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
雅化集团002497.SZ
最近收盘价17.142026-07-17
最近交易日2026-07-17
成交量（股）70,407,475
成交额（元）1,246,143,976
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-22 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.035 | — | — | — | 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 | 17.60 | 18.27 | 17.00 | 17.14 | 17.14 | qfq | 70,407,475 | 1,246,143,976 | -1.78% |
| 2026-07-16 | 17.86 | 17.92 | 17.39 | 17.45 | 17.45 | qfq | 56,560,231 | 996,238,604 | -3.43% |
| 2026-07-15 | 18.79 | 18.85 | 18.00 | 18.07 | 18.07 | qfq | 52,056,537 | 954,253,975 | -3.21% |
| 2026-07-14 | 18.12 | 19.08 | 17.68 | 18.67 | 18.67 | qfq | 70,999,260 | 1,299,538,554 | 3.04% |
| 2026-07-13 | 18.45 | 18.77 | 17.81 | 18.12 | 18.12 | qfq | 71,316,045 | 1,297,908,983 | -3.10% |
| 2026-07-10 | 19.90 | 20.05 | 18.65 | 18.70 | 18.70 | qfq | 110,626,804 | 2,139,109,894 | -7.43% |
| 2026-07-09 | 21.80 | 21.80 | 19.97 | 20.20 | 20.20 | qfq | 122,950,696 | 2,517,359,668 | -8.97% |
| 2026-07-08 | 24.08 | 24.30 | 22.19 | 22.19 | 22.19 | qfq | 129,813,281 | 2,999,888,390 | -9.98% |
| 2026-07-07 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | qfq | 17,746,737 | 437,457,067 | 10.00% |
| 2026-07-06 | 21.65 | 22.88 | 21.62 | 22.41 | 22.41 | qfq | 57,621,428 | 1,296,060,055 | 2.47% |
| 2026-07-03 | 22.60 | 22.80 | 21.45 | 21.87 | 21.87 | qfq | 65,298,927 | 1,433,129,680 | 0.05% |
| 2026-07-02 | 20.96 | 22.35 | 20.63 | 21.86 | 21.86 | qfq | 66,474,060 | 1,423,591,726 | 4.10% |
| 2026-07-01 | 20.39 | 21.45 | 19.70 | 21.00 | 21.00 | qfq | 57,902,553 | 1,190,711,388 | 3.09% |
| 2026-06-30 | 19.56 | 20.57 | 19.38 | 20.37 | 20.37 | qfq | 58,675,787 | 1,170,841,839 | 4.25% |
| 2026-06-29 | 19.58 | 20.17 | 18.70 | 19.54 | 19.54 | qfq | 57,313,235 | 1,108,763,426 | -2.25% |
| 2026-06-26 | 22.30 | 22.34 | 19.99 | 19.99 | 19.99 | qfq | 63,738,988 | 1,320,760,597 | -10.00% |
| 2026-06-25 | 23.59 | 24.15 | 22.17 | 22.21 | 22.21 | qfq | 70,167,073 | 1,599,341,749 | -5.89% |
| 2026-06-24 | 21.45 | 23.60 | 21.02 | 23.60 | 23.60 | qfq | 67,846,572 | 1,537,260,575 | 10.02% |
| 2026-06-23 | 22.69 | 22.89 | 21.36 | 21.45 | 21.45 | qfq | 37,378,762 | 816,455,070 | -5.59% |
| 2026-06-22 | 21.20 | 22.74 | 20.79 | 22.72 | 22.72 | qfq | 57,770,529 | 1,253,950,248 | 2.43% |
| 2026-06-18 | 22.75 | 23.00 | 21.91 | 22.18 | 22.12 | qfq | 33,703,261 | 753,517,049 | -3.27% |
| 2026-06-17 | 22.90 | 23.30 | 22.35 | 22.93 | 22.87 | qfq | 36,432,168 | 835,315,482 | 0.17% |
| 2026-06-16 | 22.90 | 23.37 | 22.35 | 22.89 | 22.83 | qfq | 42,200,158 | 964,580,065 | -0.52% |
| 2026-06-15 | 23.07 | 23.68 | 22.70 | 23.01 | 22.95 | qfq | 55,264,920 | 1,275,869,780 | 0.70% |
| 2026-06-12 | 22.60 | 23.63 | 22.31 | 22.85 | 22.79 | qfq | 58,495,531 | 1,346,117,227 | 1.33% |
| 2026-06-11 | 22.00 | 23.37 | 21.68 | 22.55 | 22.49 | qfq | 69,295,687 | 1,567,225,077 | 2.73% |
| 2026-06-10 | 21.88 | 22.80 | 21.66 | 21.95 | 21.89 | qfq | 54,569,538 | 1,206,503,507 | 0.69% |
| 2026-06-09 | 20.78 | 21.95 | 20.29 | 21.80 | 21.74 | qfq | 50,675,427 | 1,068,220,920 | 6.34% |
| 2026-06-08 | 21.01 | 21.55 | 20.09 | 20.50 | 20.44 | qfq | 41,564,485 | 863,769,703 | -3.30% |
| 2026-06-05 | 21.11 | 22.30 | 20.39 | 21.20 | 21.14 | qfq | 50,024,843 | 1,065,694,767 | 0.24% |
| 2026-06-04 | 22.25 | 22.28 | 21.05 | 21.15 | 21.09 | qfq | 45,595,554 | 976,547,055 | -5.07% |
| 2026-06-03 | 22.22 | 22.73 | 22.08 | 22.28 | 22.22 | qfq | 27,958,595 | 626,477,208 | -1.28% |
| 2026-06-02 | 23.22 | 23.35 | 22.19 | 22.57 | 22.51 | qfq | 32,715,492 | 739,182,200 | -3.05% |
| 2026-06-01 | 23.12 | 23.85 | 22.83 | 23.28 | 23.22 | qfq | 35,388,342 | 827,777,688 | 1.62% |
| 2026-05-29 | 23.84 | 23.93 | 22.81 | 22.91 | 22.85 | qfq | 31,738,246 | 736,600,943 | -3.29% |
| 2026-05-28 | 24.33 | 24.65 | 23.26 | 23.69 | 23.63 | qfq | 39,086,659 | 924,562,451 | -1.86% |
| 2026-05-27 | 25.32 | 25.84 | 24.01 | 24.14 | 24.08 | qfq | 48,637,208 | 1,199,180,020 | -4.43% |
| 2026-05-26 | 24.56 | 25.35 | 24.06 | 25.26 | 25.19 | qfq | 50,059,259 | 1,246,992,920 | 1.28% |
| 2026-05-25 | 24.69 | 25.38 | 24.36 | 24.94 | 24.87 | qfq | 56,711,547 | 1,410,907,217 | 3.02% |
| 2026-05-22 | 24.09 | 24.73 | 23.63 | 24.21 | 24.15 | qfq | 46,309,540 | 1,117,335,575 | 2.11% |
| 2026-05-21 | 24.85 | 25.25 | 23.70 | 23.71 | 23.65 | qfq | 48,229,782 | 1,186,347,771 | -4.24% |
| 2026-05-20 | 24.50 | 25.13 | 23.98 | 24.76 | 24.69 | qfq | 45,108,477 | 1,109,116,480 | 0.41% |
| 2026-05-19 | 25.01 | 25.15 | 23.95 | 24.66 | 24.59 | qfq | 45,722,781 | 1,115,722,824 | -2.14% |
| 2026-05-18 | 25.80 | 26.00 | 25.03 | 25.20 | 25.13 | qfq | 36,696,662 | 934,352,028 | -2.55% |
| 2026-05-15 | 26.79 | 26.95 | 25.50 | 25.86 | 25.79 | qfq | 44,796,250 | 1,172,040,090 | -3.15% |
| 2026-05-14 | 28.15 | 28.20 | 26.62 | 26.70 | 26.63 | qfq | 43,374,693 | 1,179,760,039 | -5.15% |
| 2026-05-13 | 29.02 | 29.10 | 27.92 | 28.15 | 28.07 | qfq | 47,475,563 | 1,345,858,887 | -3.00% |
| 2026-05-12 | 30.38 | 30.39 | 28.58 | 29.02 | 28.94 | qfq | 56,212,930 | 1,641,478,348 | -3.84% |
| 2026-05-11 | 30.70 | 31.34 | 30.01 | 30.18 | 30.10 | qfq | 39,493,922 | 1,199,354,110 | -1.05% |
| 2026-05-08 | 30.13 | 31.68 | 29.94 | 30.50 | 30.42 | qfq | 63,341,975 | 1,947,689,806 | 1.13% |
| 2026-05-07 | 31.05 | 31.07 | 29.07 | 30.16 | 30.08 | qfq | 70,414,026 | 2,103,782,400 | -2.96% |
| 2026-05-06 | 31.50 | 32.00 | 30.70 | 31.08 | 31.00 | qfq | 72,266,391 | 2,252,329,428 | 1.34% |
| 2026-04-30 | 30.36 | 30.96 | 30.13 | 30.67 | 30.59 | qfq | 80,868,834 | 2,468,355,476 | 1.29% |
| 2026-04-29 | 27.30 | 30.28 | 26.95 | 30.28 | 30.20 | qfq | 81,528,563 | 2,383,244,575 | 9.99% |
| 2026-04-28 | 28.95 | 28.96 | 27.00 | 27.53 | 27.46 | qfq | 71,330,354 | 1,981,683,770 | -4.97% |
| 2026-04-27 | 27.30 | 29.38 | 27.29 | 28.97 | 28.89 | qfq | 99,850,150 | 2,833,455,643 | -2.13% |
| 2026-04-24 | 27.52 | 29.84 | 27.52 | 29.60 | 29.52 | qfq | 73,479,994 | 2,118,490,067 | 6.55% |
| 2026-04-23 | 28.36 | 28.55 | 27.50 | 27.78 | 27.71 | qfq | 42,675,243 | 1,189,661,888 | -2.08% |
| 2026-04-22 | 27.66 | 28.65 | 27.56 | 28.37 | 28.29 | qfq | 43,303,950 | 1,221,912,124 | 1.36% |
| 2026-04-21 | 28.31 | 28.63 | 27.32 | 27.99 | 27.91 | qfq | 49,306,696 | 1,386,588,739 | 0.25% |
| 2026-04-20 | 27.91 | 28.79 | 27.76 | 27.92 | 27.85 | qfq | 46,845,231 | 1,316,778,245 | -0.61% |
| 2026-04-17 | 27.59 | 28.58 | 27.27 | 28.09 | 28.01 | qfq | 69,470,326 | 1,954,164,352 | 3.04% |
| 2026-04-16 | 26.30 | 27.83 | 26.16 | 27.26 | 27.19 | qfq | 65,951,883 | 1,791,281,075 | 4.28% |
| 2026-04-15 | 26.81 | 27.08 | 26.01 | 26.14 | 26.07 | qfq | 49,970,853 | 1,321,229,434 | -2.50% |
| 2026-04-14 | 26.50 | 26.86 | 26.05 | 26.81 | 26.74 | qfq | 61,585,964 | 1,629,115,764 | 2.60% |
| 2026-04-13 | 24.85 | 26.53 | 24.85 | 26.13 | 26.06 | qfq | 89,163,376 | 2,306,337,763 | 8.02% |
| 2026-04-10 | 23.31 | 24.59 | 23.01 | 24.19 | 24.13 | qfq | 60,006,415 | 1,447,466,765 | 3.78% |
| 2026-04-09 | 24.25 | 24.46 | 22.61 | 23.31 | 23.25 | qfq | 57,435,194 | 1,344,314,386 | 0.56% |
| 2026-04-08 | 22.10 | 23.19 | 22.06 | 23.18 | 23.12 | qfq | 35,902,996 | 817,277,767 | 4.89% |
| 2026-04-07 | 22.21 | 22.43 | 21.90 | 22.10 | 22.04 | qfq | 22,077,810 | 487,815,528 | 0.14% |
| 2026-04-03 | 22.69 | 23.33 | 22.00 | 22.07 | 22.01 | qfq | 31,494,411 | 705,093,231 | -2.90% |
| 2026-04-02 | 22.90 | 23.26 | 22.42 | 22.73 | 22.67 | qfq | 47,670,049 | 1,084,887,003 | -1.26% |
| 2026-04-01 | 23.35 | 23.48 | 22.66 | 23.02 | 22.96 | qfq | 28,201,710 | 650,256,165 | -0.78% |
| 2026-03-31 | 23.58 | 23.76 | 22.93 | 23.20 | 23.14 | qfq | 33,917,136 | 789,480,344 | -2.48% |
| 2026-03-30 | 24.38 | 24.46 | 23.60 | 23.79 | 23.73 | qfq | 49,905,379 | 1,197,528,246 | -1.69% |
| 2026-03-27 | 22.73 | 24.86 | 22.73 | 24.20 | 24.14 | qfq | 74,092,660 | 1,772,071,954 | 4.99% |
| 2026-03-26 | 21.87 | 23.23 | 21.80 | 23.05 | 22.99 | qfq | 65,499,665 | 1,492,095,725 | 5.16% |
| 2026-03-25 | 22.20 | 22.65 | 21.62 | 21.92 | 21.86 | qfq | 44,110,342 | 968,032,463 | -0.14% |
| 2026-03-24 | 22.26 | 22.54 | 21.15 | 21.95 | 21.89 | qfq | 38,813,753 | 844,790,894 | -0.23% |
| 2026-03-23 | 21.42 | 22.95 | 21.31 | 22.00 | 21.94 | qfq | 44,562,998 | 989,549,887 | 0.00% |
| 2026-03-20 | 22.28 | 22.99 | 21.83 | 22.00 | 21.94 | qfq | 31,166,100 | 696,309,781 | -0.50% |
| 2026-03-19 | 22.83 | 22.96 | 21.89 | 22.11 | 22.05 | qfq | 41,139,066 | 912,211,471 | -4.82% |
| 2026-03-18 | 23.30 | 23.39 | 22.78 | 23.23 | 23.17 | qfq | 29,638,358 | 684,164,195 | -0.26% |
| 2026-03-17 | 24.29 | 24.58 | 23.15 | 23.29 | 23.23 | qfq | 40,010,597 | 948,926,953 | -4.00% |
| 2026-03-16 | 24.58 | 24.98 | 23.79 | 24.26 | 24.19 | qfq | 34,228,597 | 828,644,433 | -1.38% |
| 2026-03-13 | 24.58 | 25.77 | 24.52 | 24.60 | 24.53 | qfq | 40,001,800 | 1,002,732,558 | 0.24% |
| 2026-03-12 | 25.12 | 25.19 | 24.12 | 24.54 | 24.47 | qfq | 36,716,150 | 898,076,913 | -1.96% |
| 2026-03-11 | 24.51 | 25.28 | 24.35 | 25.03 | 24.96 | qfq | 29,787,357 | 743,773,627 | 1.05% |
| 2026-03-10 | 24.47 | 25.12 | 24.35 | 24.77 | 24.70 | qfq | 26,857,737 | 665,851,487 | 2.65% |
| 2026-03-09 | 23.23 | 24.30 | 22.72 | 24.13 | 24.07 | qfq | 44,660,273 | 1,048,522,685 | 1.05% |
| 2026-03-06 | 24.54 | 24.65 | 23.83 | 23.88 | 23.82 | qfq | 44,264,047 | 1,067,654,039 | -3.55% |
| 2026-03-05 | 25.69 | 25.82 | 24.50 | 24.76 | 24.69 | qfq | 35,918,203 | 899,918,011 | -1.86% |
| 2026-03-04 | 25.50 | 26.05 | 24.98 | 25.23 | 25.16 | qfq | 29,985,448 | 763,443,969 | -1.60% |
| 2026-03-03 | 26.65 | 27.03 | 25.55 | 25.64 | 25.57 | qfq | 44,616,717 | 1,159,776,166 | -4.93% |
| 2026-03-02 | 27.32 | 27.67 | 26.62 | 26.97 | 26.90 | qfq | 51,902,637 | 1,401,858,955 | -2.74% |
| 2026-02-27 | 26.39 | 27.95 | 26.24 | 27.73 | 27.66 | qfq | 66,900,964 | 1,815,875,776 | 4.88% |
| 2026-02-26 | 28.70 | 28.70 | 26.08 | 26.44 | 26.37 | qfq | 124,680,065 | 3,321,716,887 | -8.76% |
| 2026-02-25 | 28.24 | 29.65 | 27.81 | 28.98 | 28.90 | qfq | 53,017,524 | 1,534,503,266 | 3.02% |
| 2026-02-24 | 27.78 | 28.80 | 27.71 | 28.13 | 28.05 | qfq | 48,926,122 | 1,380,195,132 | 3.57% |
| 2026-02-13 | 26.60 | 27.70 | 26.59 | 27.16 | 27.09 | qfq | 29,889,654 | 811,716,344 | -0.69% |
| 2026-02-12 | 26.59 | 27.48 | 26.40 | 27.35 | 27.28 | qfq | 37,292,445 | 1,007,746,918 | 2.78% |
| 2026-02-11 | 25.24 | 26.98 | 25.11 | 26.61 | 26.54 | qfq | 47,887,882 | 1,264,526,988 | 5.47% |
| 2026-02-10 | 25.53 | 25.73 | 24.92 | 25.23 | 25.16 | qfq | 17,223,188 | 435,449,025 | -1.37% |
| 2026-02-09 | 25.48 | 25.79 | 25.12 | 25.58 | 25.51 | qfq | 26,784,796 | 682,619,311 | 1.95% |
| 2026-02-06 | 23.64 | 25.49 | 23.55 | 25.09 | 25.02 | qfq | 44,260,599 | 1,101,905,317 | 4.41% |
| 2026-02-05 | 24.84 | 24.92 | 23.85 | 24.03 | 23.97 | qfq | 41,142,420 | 998,957,499 | -5.02% |
| 2026-02-04 | 25.20 | 25.36 | 24.40 | 25.30 | 25.23 | qfq | 37,601,650 | 936,692,119 | 0.20% |
| 2026-02-03 | 25.20 | 25.76 | 24.40 | 25.25 | 25.18 | qfq | 46,658,113 | 1,171,855,372 | 2.64% |
| 2026-02-02 | 24.18 | 25.80 | 24.06 | 24.60 | 24.53 | qfq | 60,884,621 | 1,517,334,366 | -0.40% |
| 2026-01-30 | 26.17 | 26.17 | 24.07 | 24.70 | 24.63 | qfq | 68,408,458 | 1,694,298,291 | -7.63% |
| 2026-01-29 | 25.79 | 27.32 | 25.53 | 26.74 | 26.67 | qfq | 66,404,781 | 1,761,467,596 | 2.69% |
| 2026-01-28 | 26.07 | 26.33 | 25.17 | 26.04 | 25.97 | qfq | 66,872,485 | 1,722,636,706 | 3.58% |
| 2026-01-27 | 25.07 | 25.74 | 24.10 | 25.14 | 25.07 | qfq | 46,660,196 | 1,153,351,678 | -0.20% |
| 2026-01-26 | 26.41 | 26.41 | 25.01 | 25.19 | 25.12 | qfq | 57,022,687 | 1,457,685,062 | -2.74% |
| 2026-01-23 | 24.99 | 26.20 | 24.75 | 25.90 | 25.83 | qfq | 66,331,771 | 1,691,350,709 | 5.33% |
| 2026-01-22 | 25.00 | 25.38 | 24.48 | 24.59 | 24.52 | qfq | 47,233,976 | 1,169,925,135 | -1.64% |
| 2026-01-21 | 24.19 | 25.39 | 24.09 | 25.00 | 24.93 | qfq | 73,642,788 | 1,831,097,316 | 4.52% |
| 2026-01-20 | 23.69 | 24.42 | 23.00 | 23.92 | 23.86 | qfq | 57,616,594 | 1,361,501,203 | 1.87% |
| 2026-01-19 | 22.80 | 24.26 | 22.70 | 23.48 | 23.42 | qfq | 54,758,257 | 1,297,622,387 | 2.09% |
| 2026-01-16 | 23.63 | 24.19 | 22.67 | 23.00 | 22.94 | qfq | 53,591,159 | 1,238,795,087 | -3.28% |
| 2026-01-15 | 23.27 | 24.69 | 23.21 | 23.78 | 23.72 | qfq | 54,608,821 | 1,314,970,223 | 1.02% |
| 2026-01-14 | 24.00 | 24.90 | 23.20 | 23.54 | 23.48 | qfq | 75,780,063 | 1,819,137,751 | -3.37% |
| 2026-01-13 | 23.95 | 25.75 | 23.61 | 24.36 | 24.29 | qfq | 102,088,196 | 2,505,366,789 | 3.66% |
| 2026-01-12 | 23.62 | 24.30 | 23.23 | 23.50 | 23.44 | qfq | 65,409,491 | 1,546,972,689 | 1.64% |
| 2026-01-09 | 23.41 | 24.20 | 22.93 | 23.12 | 23.06 | qfq | 61,910,597 | 1,454,178,822 | -1.70% |
| 2026-01-08 | 24.32 | 24.97 | 23.19 | 23.52 | 23.46 | qfq | 57,116,858 | 1,367,850,872 | -3.29% |
| 2026-01-07 | 24.64 | 25.24 | 24.06 | 24.32 | 24.25 | qfq | 47,093,804 | 1,161,463,397 | -1.02% |
| 2026-01-06 | 25.81 | 25.91 | 24.32 | 24.57 | 24.50 | qfq | 70,231,816 | 1,754,095,841 | -2.03% |
| 2026-01-05 | 24.76 | 25.30 | 23.85 | 25.08 | 25.01 | qfq | 59,289,938 | 1,451,517,650 | 1.33% |
| 2025-12-31 | 25.03 | 25.92 | 24.50 | 24.75 | 24.68 | qfq | 45,263,859 | 1,131,871,618 | 0.57% |
| 2025-12-30 | 23.80 | 25.20 | 23.71 | 24.61 | 24.54 | qfq | 55,795,079 | 1,368,551,121 | 2.80% |
| 2025-12-29 | 26.46 | 26.55 | 23.80 | 23.94 | 23.88 | qfq | 78,839,884 | 1,952,286,433 | -8.80% |
| 2025-12-26 | 25.38 | 26.50 | 25.02 | 26.25 | 26.18 | qfq | 61,898,894 | 1,601,652,417 | 6.49% |
| 2025-12-25 | 24.39 | 24.69 | 23.68 | 24.65 | 24.58 | qfq | 40,684,782 | 983,931,375 | -1.12% |
| 2025-12-24 | 24.42 | 25.32 | 24.05 | 24.93 | 24.86 | qfq | 50,346,025 | 1,243,966,691 | 2.09% |
| 2025-12-23 | 23.40 | 24.77 | 23.40 | 24.42 | 24.35 | qfq | 54,275,232 | 1,318,299,019 | 3.13% |
| 2025-12-22 | 23.02 | 23.86 | 22.70 | 23.68 | 23.62 | qfq | 52,510,836 | 1,221,934,618 | 4.83% |
| 2025-12-19 | 22.25 | 22.90 | 21.63 | 22.59 | 22.53 | qfq | 47,742,820 | 1,063,062,692 | 1.76% |
| 2025-12-18 | 22.62 | 23.24 | 22.15 | 22.20 | 22.14 | qfq | 43,932,305 | 995,806,434 | -3.48% |
| 2025-12-17 | 22.61 | 23.38 | 21.86 | 23.00 | 22.94 | qfq | 65,776,747 | 1,503,490,795 | 5.84% |
| 2025-12-16 | 21.59 | 22.26 | 20.71 | 21.73 | 21.67 | qfq | 44,973,449 | 969,481,871 | 1.78% |
| 2025-12-15 | 21.04 | 21.76 | 20.93 | 21.35 | 21.29 | qfq | 35,106,224 | 750,353,313 | 0.71% |
| 2025-12-12 | 22.01 | 22.28 | 20.47 | 21.20 | 21.14 | qfq | 51,430,924 | 1,093,214,613 | -2.03% |
| 2025-12-11 | 22.47 | 22.57 | 21.58 | 21.64 | 21.58 | qfq | 37,600,796 | 825,483,858 | -1.50% |
| 2025-12-10 | 21.21 | 22.38 | 20.91 | 21.97 | 21.91 | qfq | 46,612,381 | 1,015,634,697 | 4.12% |
| 2025-12-09 | 21.59 | 21.68 | 21.01 | 21.10 | 21.04 | qfq | 27,831,462 | 592,547,860 | -3.61% |
| 2025-12-08 | 20.68 | 22.14 | 20.63 | 21.89 | 21.83 | qfq | 48,158,163 | 1,040,131,860 | 5.85% |
| 2025-12-05 | 20.90 | 21.04 | 20.53 | 20.68 | 20.62 | qfq | 31,728,887 | 657,694,732 | -1.15% |
| 2025-12-04 | 20.78 | 21.23 | 20.60 | 20.92 | 20.86 | qfq | 28,059,851 | 586,687,328 | 0.72% |
| 2025-12-03 | 21.89 | 22.03 | 20.66 | 20.77 | 20.71 | qfq | 40,109,845 | 843,543,316 | -4.29% |
| 2025-12-02 | 22.45 | 22.49 | 21.61 | 21.70 | 21.64 | qfq | 37,591,209 | 823,207,007 | -4.19% |
| 2025-12-01 | 22.85 | 23.63 | 22.52 | 22.65 | 22.59 | qfq | 58,215,563 | 1,337,346,248 | 0.27% |
| 2025-11-28 | 21.24 | 22.97 | 21.15 | 22.59 | 22.53 | qfq | 56,545,412 | 1,259,511,689 | 6.71% |
| 2025-11-27 | 21.26 | 21.67 | 21.02 | 21.17 | 21.11 | qfq | 42,355,344 | 904,902,942 | -1.49% |
| 2025-11-26 | 22.28 | 22.45 | 21.40 | 21.49 | 21.43 | qfq | 57,246,073 | 1,252,354,063 | -1.60% |
| 2025-11-25 | 21.74 | 22.16 | 20.98 | 21.84 | 21.78 | qfq | 80,736,180 | 1,740,789,234 | 2.30% |
| 2025-11-24 | 21.55 | 21.78 | 20.51 | 21.35 | 21.29 | qfq | 115,572,221 | 2,436,124,361 | -5.99% |
| 2025-11-21 | 22.71 | 23.00 | 22.71 | 22.71 | 22.65 | qfq | 28,322,188 | 644,616,155 | -9.99% |
| 2025-11-20 | 25.38 | 26.79 | 25.06 | 25.23 | 25.16 | qfq | 114,729,345 | 2,956,614,921 | 1.61% |
| 2025-11-19 | 25.20 | 25.76 | 24.36 | 24.83 | 24.76 | qfq | 99,939,288 | 2,494,083,559 | 1.22% |
| 2025-11-18 | 25.58 | 26.65 | 24.10 | 24.53 | 24.46 | qfq | 143,496,502 | 3,611,115,927 | -1.80% |
| 2025-11-17 | 23.46 | 24.98 | 23.46 | 24.98 | 24.91 | qfq | 100,962,634 | 2,464,689,371 | 10.00% |
| 2025-11-14 | 22.00 | 23.22 | 21.40 | 22.71 | 22.65 | qfq | 115,207,271 | 2,557,655,566 | 2.85% |
| 2025-11-13 | 20.40 | 22.08 | 20.22 | 22.08 | 22.02 | qfq | 96,779,596 | 2,103,110,210 | 10.01% |
| 2025-11-12 | 20.31 | 20.51 | 19.50 | 20.07 | 20.02 | qfq | 45,680,364 | 913,619,960 | -1.62% |
| 2025-11-11 | 20.82 | 21.10 | 20.29 | 20.40 | 20.35 | qfq | 48,739,451 | 1,006,816,862 | -1.97% |
| 2025-11-10 | 21.60 | 22.00 | 20.60 | 20.81 | 20.75 | qfq | 97,122,129 | 2,067,263,481 | 0.05% |
| 2025-11-07 | 20.00 | 21.14 | 19.59 | 20.80 | 20.74 | qfq | 88,273,571 | 1,796,785,790 | 4.94% |
| 2025-11-06 | 19.51 | 20.03 | 19.43 | 19.82 | 19.77 | qfq | 49,106,256 | 969,826,740 | 0.61% |
| 2025-11-05 | 18.78 | 19.97 | 18.50 | 19.70 | 19.65 | qfq | 74,786,850 | 1,445,675,548 | 3.52% |
| 2025-11-04 | 20.15 | 20.46 | 18.77 | 19.03 | 18.98 | qfq | 102,070,828 | 1,980,373,978 | -6.21% |
| 2025-11-03 | 20.39 | 20.70 | 19.75 | 20.29 | 20.24 | qfq | 78,574,373 | 1,580,439,619 | -0.10% |
| 2025-10-31 | 19.07 | 21.10 | 19.07 | 20.31 | 20.26 | qfq | 128,091,584 | 2,595,756,833 | 5.40% |
| 2025-10-30 | 18.80 | 19.92 | 18.54 | 19.27 | 19.22 | qfq | 96,621,930 | 1,849,800,555 | 1.64% |
| 2025-10-29 | 18.07 | 18.98 | 17.91 | 18.96 | 18.91 | qfq | 84,625,002 | 1,565,848,071 | 5.51% |
| 2025-10-28 | 18.12 | 18.27 | 17.77 | 17.97 | 17.92 | qfq | 53,579,455 | 964,385,959 | -0.88% |
| 2025-10-27 | 18.27 | 18.75 | 17.67 | 18.13 | 18.08 | qfq | 101,934,882 | 1,839,004,355 | 1.40% |
| 2025-10-24 | 16.42 | 17.88 | 16.42 | 17.88 | 17.83 | qfq | 127,684,049 | 2,266,064,891 | 10.03% |
| 2025-10-23 | 15.53 | 16.33 | 15.53 | 16.25 | 16.21 | qfq | 50,971,738 | 819,065,949 | 3.70% |
| 2025-10-22 | 16.02 | 16.03 | 15.47 | 15.67 | 15.63 | qfq | 40,785,411 | 640,458,077 | -2.85% |
| 2025-10-21 | 16.22 | 16.30 | 15.92 | 16.13 | 16.09 | qfq | 42,523,365 | 684,232,529 | -1.53% |
| 2025-10-20 | 16.00 | 16.74 | 15.81 | 16.38 | 16.34 | qfq | 70,874,709 | 1,152,756,166 | 3.34% |
| 2025-10-17 | 15.91 | 16.62 | 15.78 | 15.85 | 15.81 | qfq | 57,100,951 | 920,834,760 | -1.67% |
| 2025-10-16 | 15.33 | 16.35 | 15.31 | 16.12 | 16.08 | qfq | 78,299,562 | 1,255,238,785 | 3.47% |
| 2025-10-15 | 15.66 | 15.74 | 15.19 | 15.58 | 15.54 | qfq | 62,894,706 | 973,038,832 | 4.07% |
| 2025-10-14 | 15.76 | 15.79 | 14.93 | 14.97 | 14.93 | qfq | 46,495,192 | 711,945,139 | -3.36% |
| 2025-10-13 | 14.55 | 15.52 | 14.55 | 15.49 | 15.45 | qfq | 56,333,347 | 854,342,332 | 1.97% |
| 2025-10-10 | 15.00 | 15.49 | 14.76 | 15.19 | 15.15 | qfq | 67,232,603 | 1,015,314,083 | 0.73% |
| 2025-10-09 | 15.16 | 15.36 | 14.86 | 15.08 | 15.04 | qfq | 64,407,799 | 973,449,801 | 1.41% |
| 2025-09-30 | 14.70 | 14.95 | 14.52 | 14.87 | 14.83 | qfq | 53,109,669 | 785,577,478 | 1.16% |
| 2025-09-29 | 14.05 | 14.79 | 14.03 | 14.70 | 14.66 | qfq | 82,083,679 | 1,191,155,243 | 4.55% |
| 2025-09-26 | 14.03 | 14.36 | 13.99 | 14.06 | 14.02 | qfq | 33,404,296 | 472,493,310 | -0.21% |
| 2025-09-25 | 14.06 | 14.37 | 14.04 | 14.09 | 14.05 | qfq | 35,556,502 | 505,085,021 | -0.28% |
| 2025-09-24 | 13.61 | 14.29 | 13.57 | 14.13 | 14.09 | qfq | 46,109,956 | 646,449,377 | 3.21% |
| 2025-09-23 | 14.06 | 14.06 | 13.47 | 13.69 | 13.65 | qfq | 40,284,604 | 552,451,124 | -3.11% |
| 2025-09-22 | 14.56 | 14.67 | 13.98 | 14.13 | 14.09 | qfq | 49,769,045 | 705,377,169 | -2.35% |
| 2025-09-19 | 13.75 | 14.57 | 13.73 | 14.47 | 14.43 | qfq | 85,844,834 | 1,231,533,674 | 5.24% |
| 2025-09-18 | 13.90 | 14.10 | 13.68 | 13.75 | 13.71 | qfq | 35,679,309 | 494,719,277 | -1.50% |
| 2025-09-17 | 13.85 | 14.03 | 13.70 | 13.96 | 13.92 | qfq | 23,725,126 | 329,394,699 | 0.22% |
| 2025-09-16 | 14.12 | 14.33 | 13.70 | 13.93 | 13.89 | qfq | 38,661,031 | 539,163,489 | -1.21% |
| 2025-09-15 | 14.17 | 14.44 | 14.03 | 14.10 | 14.06 | qfq | 41,896,384 | 596,911,796 | 0.50% |
| 2025-09-12 | 14.03 | 14.20 | 13.86 | 14.03 | 13.99 | qfq | 27,526,939 | 386,258,703 | 0.00% |
| 2025-09-11 | 13.84 | 14.03 | 13.70 | 14.03 | 13.99 | qfq | 29,823,685 | 413,124,257 | 1.30% |
| 2025-09-10 | 13.75 | 13.95 | 13.59 | 13.85 | 13.81 | qfq | 37,174,933 | 512,066,123 | -1.84% |
| 2025-09-09 | 14.20 | 14.45 | 14.02 | 14.11 | 14.07 | qfq | 39,361,501 | 559,771,843 | -1.19% |
| 2025-09-08 | 14.11 | 14.28 | 13.95 | 14.28 | 14.24 | qfq | 47,561,019 | 673,528,439 | 1.64% |
| 2025-09-05 | 13.47 | 14.05 | 13.38 | 14.05 | 14.01 | qfq | 50,490,777 | 700,703,651 | 4.31% |
| 2025-09-04 | 13.37 | 13.89 | 13.27 | 13.47 | 13.43 | qfq | 44,681,712 | 609,062,474 | 0.82% |
| 2025-09-03 | 13.60 | 13.82 | 13.33 | 13.36 | 13.32 | qfq | 22,429,570 | 303,804,362 | -1.55% |
| 2025-09-02 | 13.94 | 14.01 | 13.52 | 13.57 | 13.53 | qfq | 29,691,603 | 406,816,401 | -2.86% |
| 2025-09-01 | 14.00 | 14.09 | 13.86 | 13.97 | 13.93 | qfq | 25,068,988 | 349,969,269 | -0.29% |
| 2025-08-29 | 13.83 | 14.16 | 13.75 | 14.01 | 13.97 | qfq | 38,885,906 | 544,184,173 | 1.30% |
| 2025-08-28 | 13.79 | 13.92 | 13.37 | 13.83 | 13.79 | qfq | 39,677,187 | 542,289,863 | 0.22% |
| 2025-08-27 | 14.30 | 14.36 | 13.79 | 13.80 | 13.76 | qfq | 48,463,350 | 683,582,467 | -3.43% |
| 2025-08-26 | 14.17 | 14.45 | 14.03 | 14.29 | 14.25 | qfq | 45,171,342 | 645,109,401 | 0.00% |
| 2025-08-25 | 14.08 | 14.47 | 13.99 | 14.29 | 14.25 | qfq | 55,592,822 | 791,309,509 | 1.56% |
| 2025-08-22 | 13.98 | 14.27 | 13.93 | 14.07 | 14.03 | qfq | 35,857,402 | 504,018,774 | 0.50% |
| 2025-08-21 | 14.28 | 14.29 | 13.97 | 14.00 | 13.96 | qfq | 39,353,905 | 554,630,462 | -1.27% |
| 2025-08-20 | 13.98 | 14.18 | 13.81 | 14.18 | 14.14 | qfq | 47,276,989 | 662,670,262 | 0.35% |
| 2025-08-19 | 14.20 | 14.36 | 14.11 | 14.13 | 14.09 | qfq | 39,297,355 | 558,332,740 | -1.12% |
| 2025-08-18 | 14.44 | 14.59 | 14.26 | 14.29 | 14.25 | qfq | 46,598,207 | 671,239,211 | 0.21% |
| 2025-08-15 | 13.97 | 14.29 | 13.92 | 14.26 | 14.22 | qfq | 38,618,534 | 548,326,960 | 1.78% |
| 2025-08-14 | 14.58 | 14.59 | 14.01 | 14.01 | 13.97 | qfq | 65,329,799 | 931,495,010 | -3.91% |
| 2025-08-13 | 14.55 | 15.03 | 14.45 | 14.58 | 14.54 | qfq | 65,205,453 | 952,923,189 | -0.61% |
| 2025-08-12 | 14.93 | 15.01 | 14.48 | 14.67 | 14.63 | qfq | 90,970,937 | 1,332,891,104 | -2.59% |
| 2025-08-11 | 15.22 | 15.25 | 14.78 | 15.06 | 15.02 | qfq | 143,435,531 | 2,153,818,550 | 5.61% |
| 2025-08-08 | 13.96 | 14.44 | 13.75 | 14.26 | 14.22 | qfq | 103,870,038 | 1,467,852,050 | 2.15% |
| 2025-08-07 | 13.64 | 14.07 | 13.64 | 13.96 | 13.92 | qfq | 104,121,989 | 1,443,941,216 | 2.35% |
| 2025-08-06 | 13.60 | 13.71 | 13.52 | 13.64 | 13.60 | qfq | 52,219,834 | 712,074,292 | 0.29% |
| 2025-08-05 | 13.68 | 13.78 | 13.52 | 13.60 | 13.56 | qfq | 58,402,206 | 795,114,422 | -0.51% |
| 2025-08-04 | 13.79 | 13.91 | 13.62 | 13.67 | 13.63 | qfq | 57,324,052 | 787,135,268 | -0.58% |
| 2025-08-01 | 13.99 | 14.09 | 13.74 | 13.75 | 13.71 | qfq | 78,735,405 | 1,091,596,924 | -1.29% |
| 2025-07-31 | 14.47 | 14.67 | 13.88 | 13.93 | 13.89 | qfq | 151,502,632 | 2,144,193,869 | -4.85% |
| 2025-07-30 | 15.26 | 15.86 | 14.64 | 14.64 | 14.60 | qfq | 212,338,335 | 3,218,894,001 | -5.97% |
| 2025-07-29 | 15.75 | 16.41 | 15.24 | 15.57 | 15.53 | qfq | 239,480,615 | 3,794,732,698 | -1.14% |
| 2025-07-28 | 15.71 | 16.65 | 15.67 | 15.75 | 15.71 | qfq | 258,877,294 | 4,176,913,345 | 1.03% |
| 2025-07-25 | 15.00 | 16.00 | 14.27 | 15.59 | 15.55 | qfq | 297,103,233 | 4,481,415,680 | 5.41% |
| 2025-07-24 | 14.73 | 15.90 | 14.48 | 14.79 | 14.75 | qfq | 290,258,212 | 4,359,235,922 | -4.58% |
| 2025-07-23 | 15.50 | 15.98 | 15.33 | 15.50 | 15.46 | qfq | 212,040,961 | 3,355,651,245 | 6.68% |
| 2025-07-22 | 14.53 | 14.53 | 14.01 | 14.53 | 14.49 | qfq | 189,766,889 | 2,724,706,615 | 9.99% |
| 2025-07-21 | 13.21 | 13.21 | 12.90 | 13.21 | 13.17 | qfq | 58,258,217 | 767,545,375 | 9.99% |
| 2025-07-18 | 11.79 | 12.15 | 11.76 | 12.01 | 11.98 | qfq | 43,574,394 | 523,257,910 | 2.47% |
| 2025-07-17 | 11.52 | 11.75 | 11.43 | 11.72 | 11.69 | qfq | 26,161,900 | 303,750,891 | 2.18% |
| 2025-07-16 | 11.53 | 11.60 | 11.40 | 11.47 | 11.44 | qfq | 17,892,400 | 205,597,914 | -0.52% |
| 2025-07-15 | 11.70 | 11.80 | 11.41 | 11.53 | 11.50 | qfq | 23,764,398 | 274,556,339 | -1.87% |
| 2025-07-14 | 11.84 | 12.26 | 11.74 | 11.75 | 11.72 | qfq | 36,050,358 | 429,859,426 | 1.21% |
| 2025-07-11 | 11.45 | 11.78 | 11.40 | 11.61 | 11.58 | qfq | 28,603,497 | 332,597,215 | 1.75% |
| 2025-07-10 | 11.40 | 11.46 | 11.31 | 11.41 | 11.38 | qfq | 14,067,921 | 160,181,694 | 0.18% |
| 2025-07-09 | 11.50 | 11.57 | 11.37 | 11.39 | 11.36 | qfq | 16,466,800 | 188,204,040 | -1.30% |
| 2025-07-08 | 11.30 | 11.55 | 11.27 | 11.54 | 11.51 | qfq | 18,082,088 | 207,152,559 | 2.40% |
| 2025-07-07 | 11.36 | 11.37 | 11.25 | 11.27 | 11.24 | qfq | 11,541,600 | 130,312,248 | -0.79% |
| 2025-07-04 | 11.67 | 11.67 | 11.35 | 11.36 | 11.33 | qfq | 19,875,845 | 227,238,213 | -2.74% |
| 2025-07-03 | 11.43 | 11.82 | 11.39 | 11.68 | 11.65 | qfq | 24,397,097 | 283,290,852 | 2.10% |
| 2025-07-02 | 11.26 | 11.45 | 11.20 | 11.44 | 11.41 | qfq | 17,560,333 | 199,325,870 | 1.51% |
| 2025-07-01 | 11.38 | 11.38 | 11.14 | 11.27 | 11.24 | qfq | 16,406,338 | 184,347,174 | -1.14% |
| 2025-06-30 | 11.48 | 11.55 | 11.30 | 11.40 | 11.37 | qfq | 15,571,720 | 176,961,564 | -0.52% |
| 2025-06-27 | 11.52 | 11.95 | 11.46 | 11.46 | 11.43 | qfq | 25,068,305 | 291,427,442 | 0.79% |
| 2025-06-26 | 11.36 | 11.60 | 11.34 | 11.37 | 11.30 | qfq | 20,341,257 | 233,401,410 | -0.09% |
| 2025-06-25 | 11.29 | 11.43 | 11.24 | 11.38 | 11.31 | qfq | 16,775,600 | 189,928,860 | 0.53% |
| 2025-06-24 | 11.08 | 11.36 | 11.05 | 11.32 | 11.25 | qfq | 18,960,263 | 213,247,648 | 2.26% |
| 2025-06-23 | 10.90 | 11.17 | 10.88 | 11.07 | 11.00 | qfq | 10,216,874 | 113,154,447 | 1.10% |
| 2025-06-20 | 11.02 | 11.21 | 10.95 | 10.95 | 10.88 | qfq | 11,039,116 | 122,102,932 | -1.26% |
| 2025-06-19 | 11.08 | 11.28 | 11.02 | 11.09 | 11.02 | qfq | 12,240,536 | 136,293,412 | 0.18% |
| 2025-06-18 | 11.21 | 11.21 | 11.03 | 11.07 | 11.00 | qfq | 7,740,300 | 85,751,045 | -1.16% |
| 2025-06-17 | 11.05 | 11.28 | 11.05 | 11.20 | 11.13 | qfq | 11,736,452 | 131,381,534 | 1.27% |
| 2025-06-16 | 11.07 | 11.22 | 11.03 | 11.06 | 10.99 | qfq | 8,232,926 | 91,195,249 | -0.36% |
| 2025-06-13 | 11.16 | 11.25 | 11.10 | 11.10 | 11.03 | qfq | 12,782,602 | 142,805,775 | -0.98% |
| 2025-06-12 | 11.25 | 11.27 | 11.14 | 11.21 | 11.14 | qfq | 9,203,482 | 103,045,793 | -0.18% |
| 2025-06-11 | 11.07 | 11.31 | 11.07 | 11.23 | 11.16 | qfq | 12,366,881 | 139,057,584 | 1.72% |
| 2025-06-10 | 11.18 | 11.23 | 10.97 | 11.04 | 10.97 | qfq | 8,541,249 | 94,758,837 | -1.25% |
| 2025-06-09 | 11.19 | 11.29 | 11.16 | 11.18 | 11.11 | qfq | 9,003,992 | 100,907,143 | -0.09% |
| 2025-06-06 | 11.05 | 11.26 | 11.01 | 11.19 | 11.12 | qfq | 12,052,551 | 134,669,858 | 1.36% |
| 2025-06-05 | 11.14 | 11.14 | 10.95 | 11.04 | 10.97 | qfq | 11,079,540 | 122,235,139 | -1.16% |
| 2025-06-04 | 10.82 | 11.19 | 10.82 | 11.17 | 11.10 | qfq | 17,134,500 | 189,322,782 | 3.14% |
| 2025-06-03 | 10.73 | 10.86 | 10.70 | 10.83 | 10.76 | qfq | 9,712,200 | 104,816,758 | 0.65% |
| 2025-05-30 | 10.85 | 10.87 | 10.71 | 10.76 | 10.69 | qfq | 8,735,420 | 94,176,575 | -1.28% |
| 2025-05-29 | 10.82 | 10.96 | 10.75 | 10.90 | 10.83 | qfq | 12,356,449 | 134,066,655 | 1.02% |
| 2025-05-28 | 10.87 | 10.91 | 10.77 | 10.79 | 10.72 | qfq | 7,666,819 | 83,029,675 | -1.01% |
| 2025-05-27 | 10.93 | 10.94 | 10.63 | 10.90 | 10.83 | qfq | 16,198,185 | 174,413,280 | 0.18% |
| 2025-05-26 | 10.88 | 10.95 | 10.73 | 10.88 | 10.81 | qfq | 13,153,474 | 142,713,060 | -0.64% |
| 2025-05-23 | 11.05 | 11.44 | 10.94 | 10.95 | 10.88 | qfq | 21,491,855 | 240,263,984 | -1.08% |
| 2025-05-22 | 11.20 | 11.39 | 11.06 | 11.07 | 11.00 | qfq | 14,340,100 | 159,976,543 | -1.42% |
| 2025-05-21 | 11.14 | 11.32 | 11.10 | 11.23 | 11.16 | qfq | 12,323,885 | 138,268,846 | 0.81% |
| 2025-05-20 | 11.12 | 11.21 | 11.08 | 11.14 | 11.07 | qfq | 7,632,606 | 84,920,434 | 0.18% |
| 2025-05-19 | 11.17 | 11.17 | 10.99 | 11.12 | 11.05 | qfq | 7,598,088 | 84,061,464 | -0.45% |
| 2025-05-16 | 11.16 | 11.34 | 11.08 | 11.17 | 11.10 | qfq | 14,043,226 | 156,934,427 | -0.18% |
| 2025-05-15 | 11.45 | 11.50 | 11.16 | 11.19 | 11.12 | qfq | 16,106,100 | 182,469,536 | -2.27% |
| 2025-05-14 | 11.25 | 11.48 | 11.18 | 11.45 | 11.38 | qfq | 18,825,265 | 214,092,974 | 1.51% |
| 2025-05-13 | 11.43 | 11.46 | 11.23 | 11.28 | 11.21 | qfq | 13,168,644 | 148,905,103 | -0.70% |
| 2025-05-12 | 11.36 | 11.43 | 11.28 | 11.36 | 11.29 | qfq | 14,009,106 | 159,212,383 | 0.80% |
| 2025-05-09 | 11.38 | 11.39 | 11.17 | 11.27 | 11.20 | qfq | 10,063,635 | 113,184,990 | -1.05% |
| 2025-05-08 | 11.37 | 11.43 | 11.23 | 11.39 | 11.32 | qfq | 10,155,968 | 115,371,481 | 0.09% |
| 2025-05-07 | 11.50 | 11.55 | 11.30 | 11.38 | 11.31 | qfq | 12,025,111 | 136,931,322 | 0.26% |
| 2025-05-06 | 11.28 | 11.35 | 11.21 | 11.35 | 11.28 | qfq | 12,306,589 | 138,872,534 | 1.34% |
| 2025-04-30 | 11.25 | 11.26 | 11.14 | 11.20 | 11.13 | qfq | 10,200,000 | 114,210,281 | -0.44% |
| 2025-04-29 | 11.39 | 11.48 | 11.05 | 11.25 | 11.18 | qfq | 10,800,086 | 122,458,534 | -0.71% |
| 2025-04-28 | 11.45 | 11.49 | 11.22 | 11.33 | 11.26 | qfq | 9,391,618 | 106,357,362 | -0.87% |
| 2025-04-25 | 11.42 | 11.59 | 11.40 | 11.43 | 11.36 | qfq | 8,360,848 | 96,032,665 | 0.18% |
| 2025-04-24 | 11.31 | 11.62 | 11.30 | 11.41 | 11.34 | qfq | 13,163,772 | 151,149,605 | 0.88% |
| 2025-04-23 | 11.15 | 11.38 | 11.13 | 11.31 | 11.24 | qfq | 11,262,112 | 126,872,773 | 1.98% |
| 2025-04-22 | 11.15 | 11.20 | 11.01 | 11.09 | 11.02 | qfq | 8,655,481 | 96,103,391 | -0.36% |
| 2025-04-21 | 10.91 | 11.18 | 10.86 | 11.13 | 11.06 | qfq | 9,717,000 | 107,632,443 | 2.39% |
| 2025-04-18 | 10.78 | 10.97 | 10.74 | 10.87 | 10.80 | qfq | 5,773,500 | 62,603,822 | 0.46% |
| 2025-04-17 | 10.80 | 10.99 | 10.77 | 10.82 | 10.75 | qfq | 6,795,950 | 74,090,322 | -0.28% |
| 2025-04-16 | 11.04 | 11.11 | 10.70 | 10.85 | 10.78 | qfq | 15,010,389 | 162,729,084 | -2.43% |
| 2025-04-15 | 11.16 | 11.22 | 11.00 | 11.12 | 11.05 | qfq | 9,744,018 | 108,194,004 | -0.45% |
| 2025-04-14 | 11.11 | 11.24 | 11.05 | 11.17 | 11.10 | qfq | 12,013,708 | 133,946,706 | 1.36% |
| 2025-04-11 | 10.68 | 11.22 | 10.65 | 11.02 | 10.95 | qfq | 17,320,540 | 190,421,316 | 2.42% |
| 2025-04-10 | 10.80 | 10.98 | 10.66 | 10.76 | 10.69 | qfq | 15,299,139 | 165,751,787 | 2.48% |
| 2025-04-09 | 10.44 | 10.57 | 10.00 | 10.50 | 10.44 | qfq | 21,802,281 | 226,100,952 | -0.85% |
| 2025-04-08 | 10.72 | 10.91 | 10.30 | 10.59 | 10.52 | qfq | 26,669,743 | 280,906,725 | -1.58% |
| 2025-04-07 | 11.19 | 11.43 | 10.76 | 10.76 | 10.69 | qfq | 22,541,459 | 247,140,961 | -9.96% |
| 2025-04-03 | 11.95 | 12.13 | 11.85 | 11.95 | 11.88 | qfq | 9,241,827 | 110,719,282 | -0.99% |
| 2025-04-02 | 12.13 | 12.25 | 11.87 | 12.07 | 12.00 | qfq | 11,684,045 | 140,843,484 | 0.00% |
| 2025-04-01 | 12.20 | 12.25 | 12.04 | 12.07 | 12.00 | qfq | 11,382,511 | 138,144,999 | -0.66% |
| 2025-03-31 | 12.32 | 12.43 | 12.11 | 12.15 | 12.08 | qfq | 13,805,074 | 169,025,434 | -2.02% |
| 2025-03-28 | 12.82 | 12.91 | 12.40 | 12.40 | 12.32 | qfq | 20,365,170 | 255,156,441 | -3.28% |
| 2025-03-27 | 12.88 | 13.06 | 12.70 | 12.82 | 12.74 | qfq | 15,120,400 | 194,801,976 | -0.85% |
| 2025-03-26 | 12.95 | 13.03 | 12.78 | 12.93 | 12.85 | qfq | 15,148,827 | 195,164,456 | -0.31% |
| 2025-03-25 | 12.94 | 13.13 | 12.70 | 12.97 | 12.89 | qfq | 22,230,623 | 287,347,566 | -0.46% |
| 2025-03-24 | 12.66 | 13.03 | 12.20 | 13.03 | 12.95 | qfq | 39,449,998 | 499,497,479 | 2.60% |
| 2025-03-21 | 12.91 | 13.14 | 12.67 | 12.70 | 12.62 | qfq | 19,952,065 | 257,280,134 | -1.93% |
| 2025-03-20 | 13.00 | 13.17 | 12.88 | 12.95 | 12.87 | qfq | 15,221,808 | 198,322,345 | -0.38% |
| 2025-03-19 | 12.94 | 13.19 | 12.81 | 13.00 | 12.92 | qfq | 27,687,063 | 360,420,094 | 0.54% |
| 2025-03-18 | 12.59 | 13.14 | 12.56 | 12.93 | 12.85 | qfq | 31,809,936 | 409,077,586 | 3.19% |
| 2025-03-17 | 12.73 | 12.75 | 12.51 | 12.53 | 12.45 | qfq | 16,198,000 | 203,574,275 | -1.26% |
| 2025-03-14 | 12.61 | 12.75 | 12.51 | 12.69 | 12.61 | qfq | 15,559,561 | 196,441,288 | 0.71% |
| 2025-03-13 | 12.70 | 12.78 | 12.52 | 12.60 | 12.52 | qfq | 11,846,806 | 149,425,427 | -0.79% |
| 2025-03-12 | 13.04 | 13.09 | 12.69 | 12.70 | 12.62 | qfq | 21,986,733 | 280,982,469 | -2.16% |
| 2025-03-11 | 12.86 | 12.99 | 12.76 | 12.98 | 12.90 | qfq | 12,359,400 | 159,241,635 | 0.08% |
| 2025-03-10 | 12.88 | 13.12 | 12.76 | 12.97 | 12.89 | qfq | 17,598,178 | 227,250,658 | 0.08% |
| 2025-03-07 | 12.82 | 13.24 | 12.80 | 12.96 | 12.88 | qfq | 31,028,185 | 404,385,863 | 0.54% |
| 2025-03-06 | 12.52 | 12.95 | 12.40 | 12.89 | 12.81 | qfq | 30,848,623 | 391,971,705 | 3.70% |
| 2025-03-05 | 12.63 | 12.74 | 12.33 | 12.43 | 12.35 | qfq | 16,585,026 | 206,356,196 | -2.05% |
| 2025-03-04 | 12.60 | 12.75 | 12.46 | 12.69 | 12.61 | qfq | 19,603,027 | 246,981,092 | 0.00% |
| 2025-03-03 | 12.36 | 12.85 | 12.35 | 12.69 | 12.61 | qfq | 38,159,828 | 484,599,751 | 4.19% |
| 2025-02-28 | 12.30 | 12.49 | 12.16 | 12.18 | 12.10 | qfq | 14,832,200 | 182,599,093 | -1.38% |
| 2025-02-27 | 12.41 | 12.51 | 12.25 | 12.35 | 12.27 | qfq | 17,420,294 | 215,135,506 | -0.48% |
| 2025-02-26 | 12.38 | 12.60 | 12.31 | 12.41 | 12.33 | qfq | 16,523,900 | 205,279,138 | 0.32% |
| 2025-02-25 | 12.21 | 12.52 | 12.15 | 12.37 | 12.29 | qfq | 14,883,648 | 184,018,071 | -0.08% |
| 2025-02-24 | 12.64 | 12.65 | 12.25 | 12.38 | 12.30 | qfq | 23,330,228 | 289,923,185 | -1.98% |
| 2025-02-21 | 12.63 | 12.72 | 12.55 | 12.63 | 12.55 | qfq | 19,513,469 | 246,495,321 | -0.16% |
| 2025-02-20 | 12.79 | 12.79 | 12.58 | 12.65 | 12.57 | qfq | 14,264,443 | 180,555,993 | -1.09% |
| 2025-02-19 | 12.36 | 12.88 | 12.32 | 12.79 | 12.71 | qfq | 21,362,829 | 269,354,911 | 3.56% |
| 2025-02-18 | 12.51 | 12.67 | 12.30 | 12.35 | 12.27 | qfq | 16,589,679 | 207,247,431 | -1.20% |
| 2025-02-17 | 12.84 | 12.85 | 12.43 | 12.50 | 12.42 | qfq | 28,328,573 | 355,524,989 | -2.80% |
| 2025-02-14 | 12.91 | 13.16 | 12.81 | 12.86 | 12.78 | qfq | 15,250,955 | 196,956,287 | -0.77% |
| 2025-02-13 | 13.03 | 13.30 | 12.95 | 12.96 | 12.88 | qfq | 17,654,449 | 230,817,016 | -1.07% |
| 2025-02-12 | 12.94 | 13.24 | 12.77 | 13.10 | 13.02 | qfq | 24,386,460 | 316,806,649 | 1.16% |
| 2025-02-11 | 13.03 | 13.16 | 12.87 | 12.95 | 12.87 | qfq | 14,273,256 | 184,879,381 | -0.54% |
| 2025-02-10 | 13.15 | 13.22 | 12.86 | 13.02 | 12.94 | qfq | 22,156,151 | 287,951,649 | -0.61% |
| 2025-02-07 | 12.88 | 13.29 | 12.80 | 13.10 | 13.02 | qfq | 23,180,290 | 303,706,241 | 1.63% |
| 2025-02-06 | 12.60 | 12.90 | 12.53 | 12.89 | 12.81 | qfq | 24,886,072 | 317,439,138 | 1.82% |
| 2025-02-05 | 13.16 | 13.24 | 12.58 | 12.66 | 12.58 | qfq | 29,502,549 | 376,871,212 | -3.80% |
| 2025-01-27 | 13.29 | 13.40 | 13.09 | 13.16 | 13.08 | qfq | 12,927,872 | 171,290,662 | -0.30% |
| 2025-01-24 | 12.85 | 13.28 | 12.78 | 13.20 | 13.12 | qfq | 23,336,274 | 304,408,714 | 2.17% |
| 2025-01-23 | 13.35 | 13.47 | 12.90 | 12.92 | 12.84 | qfq | 25,407,127 | 335,017,157 | -2.49% |
| 2025-01-22 | 13.24 | 13.72 | 13.09 | 13.25 | 13.17 | qfq | 22,492,747 | 298,849,903 | -0.45% |
| 2025-01-21 | 13.70 | 13.77 | 13.23 | 13.31 | 13.23 | qfq | 44,479,935 | 599,853,285 | 1.99% |
| 2025-01-20 | 13.00 | 13.28 | 12.80 | 13.05 | 12.97 | qfq | 32,094,751 | 419,050,831 | 0.23% |
| 2025-01-17 | 12.98 | 13.48 | 12.92 | 13.02 | 12.94 | qfq | 50,659,722 | 664,719,454 | 1.56% |
| 2025-01-16 | 12.78 | 13.09 | 12.64 | 12.82 | 12.74 | qfq | 41,684,830 | 536,433,197 | 0.79% |
| 2025-01-15 | 12.80 | 13.00 | 12.51 | 12.72 | 12.64 | qfq | 38,940,700 | 496,550,986 | -1.40% |
| 2025-01-14 | 12.74 | 13.00 | 12.25 | 12.90 | 12.82 | qfq | 76,069,265 | 969,044,962 | 0.39% |
| 2025-01-13 | 11.61 | 12.85 | 11.56 | 12.85 | 12.77 | qfq | 66,341,469 | 840,616,469 | 10.02% |
| 2025-01-10 | 11.46 | 11.90 | 11.39 | 11.68 | 11.61 | qfq | 22,257,000 | 260,725,392 | 2.10% |
| 2025-01-09 | 11.25 | 11.51 | 11.20 | 11.44 | 11.37 | qfq | 9,937,100 | 113,013,409 | 1.06% |
| 2025-01-08 | 11.63 | 11.64 | 11.13 | 11.32 | 11.25 | qfq | 15,582,827 | 177,161,562 | -3.25% |
| 2025-01-07 | 11.40 | 11.71 | 11.26 | 11.70 | 11.63 | qfq | 16,253,466 | 187,984,230 | 3.08% |
| 2025-01-06 | 11.08 | 11.62 | 11.08 | 11.35 | 11.28 | qfq | 18,540,717 | 211,381,050 | 2.53% |
| 2025-01-03 | 11.45 | 11.51 | 11.01 | 11.07 | 11.00 | qfq | 15,609,834 | 175,978,711 | -2.81% |
| 2025-01-02 | 11.70 | 11.82 | 11.27 | 11.39 | 11.32 | qfq | 14,962,745 | 173,027,788 | -2.65% |
| 2024-12-31 | 11.97 | 12.07 | 11.70 | 11.70 | 11.63 | qfq | 15,695,439 | 185,649,660 | -2.26% |
| 2024-12-30 | 12.17 | 12.19 | 11.92 | 11.97 | 11.90 | qfq | 13,277,400 | 159,435,572 | -1.56% |
| 2024-12-27 | 11.88 | 12.45 | 11.78 | 12.16 | 12.09 | qfq | 18,317,650 | 223,051,378 | 2.36% |
| 2024-12-26 | 11.89 | 12.00 | 11.83 | 11.88 | 11.81 | qfq | 8,976,400 | 106,984,722 | -0.17% |
| 2024-12-25 | 12.21 | 12.22 | 11.76 | 11.90 | 11.83 | qfq | 16,689,200 | 198,642,898 | -2.14% |
| 2024-12-24 | 12.07 | 12.34 | 11.97 | 12.16 | 12.09 | qfq | 16,946,707 | 205,840,061 | 0.66% |
| 2024-12-23 | 12.59 | 12.73 | 12.06 | 12.08 | 12.01 | qfq | 19,944,980 | 245,304,899 | -4.43% |
| 2024-12-20 | 12.47 | 12.88 | 12.31 | 12.64 | 12.56 | qfq | 21,832,554 | 274,967,710 | 1.77% |
| 2024-12-19 | 12.40 | 12.52 | 12.20 | 12.42 | 12.34 | qfq | 22,519,900 | 277,684,413 | -0.64% |
| 2024-12-18 | 12.60 | 12.74 | 12.44 | 12.50 | 12.42 | qfq | 20,239,036 | 254,637,510 | -0.79% |
| 2024-12-17 | 12.76 | 12.99 | 12.54 | 12.60 | 12.52 | qfq | 21,810,348 | 277,814,027 | -1.95% |
| 2024-12-16 | 13.46 | 13.55 | 12.77 | 12.85 | 12.77 | qfq | 41,537,624 | 537,265,016 | -4.60% |
| 2024-12-13 | 13.62 | 13.91 | 13.31 | 13.47 | 13.39 | qfq | 68,321,977 | 927,818,251 | -2.39% |
| 2024-12-12 | 12.85 | 13.93 | 12.74 | 13.80 | 13.71 | qfq | 68,231,395 | 914,740,262 | 7.64% |
| 2024-12-11 | 12.64 | 13.00 | 12.60 | 12.82 | 12.74 | qfq | 31,897,148 | 409,361,214 | 1.42% |
| 2024-12-10 | 12.97 | 13.05 | 12.60 | 12.64 | 12.56 | qfq | 36,494,447 | 465,462,895 | 0.08% |
| 2024-12-09 | 12.50 | 12.89 | 12.46 | 12.63 | 12.55 | qfq | 30,909,675 | 390,779,149 | 0.16% |
| 2024-12-06 | 12.55 | 12.68 | 12.26 | 12.61 | 12.53 | qfq | 30,777,533 | 383,737,230 | -0.08% |
| 2024-12-05 | 12.12 | 12.97 | 12.12 | 12.62 | 12.54 | qfq | 50,246,177 | 631,888,951 | 3.36% |
| 2024-12-04 | 12.35 | 12.41 | 12.09 | 12.21 | 12.13 | qfq | 27,722,303 | 338,724,636 | -1.85% |
| 2024-12-03 | 12.20 | 12.55 | 12.18 | 12.44 | 12.36 | qfq | 35,507,869 | 439,517,288 | 1.63% |
| 2024-12-02 | 11.90 | 12.33 | 11.80 | 12.24 | 12.16 | qfq | 39,191,812 | 478,149,331 | 2.94% |
| 2024-11-29 | 11.44 | 12.08 | 11.36 | 11.89 | 11.82 | qfq | 32,780,239 | 386,344,958 | 3.75% |
| 2024-11-28 | 11.56 | 11.64 | 11.42 | 11.46 | 11.39 | qfq | 18,570,908 | 214,104,916 | -1.29% |
| 2024-11-27 | 11.47 | 11.61 | 11.26 | 11.61 | 11.54 | qfq | 22,790,730 | 260,725,227 | 0.26% |
| 2024-11-26 | 12.06 | 12.07 | 11.56 | 11.58 | 11.51 | qfq | 32,634,199 | 383,583,413 | -4.69% |
| 2024-11-25 | 12.12 | 12.50 | 11.88 | 12.15 | 12.08 | qfq | 45,348,358 | 550,297,052 | 0.08% |
| 2024-11-22 | 11.83 | 12.68 | 11.81 | 12.14 | 12.07 | qfq | 85,336,373 | 1,055,251,201 | 1.85% |
| 2024-11-21 | 11.80 | 12.03 | 11.76 | 11.92 | 11.85 | qfq | 24,138,433 | 287,380,321 | 0.34% |
| 2024-11-20 | 11.65 | 12.08 | 11.58 | 11.88 | 11.81 | qfq | 37,586,073 | 445,121,370 | 1.11% |
| 2024-11-19 | 10.94 | 11.83 | 10.91 | 11.75 | 11.68 | qfq | 41,538,722 | 473,732,049 | 7.50% |
| 2024-11-18 | 11.08 | 11.24 | 10.82 | 10.93 | 10.86 | qfq | 22,986,797 | 253,368,206 | -1.44% |
| 2024-11-15 | 11.38 | 11.45 | 11.00 | 11.09 | 11.02 | qfq | 27,795,760 | 312,273,239 | -3.23% |
| 2024-11-14 | 12.03 | 12.10 | 11.43 | 11.46 | 11.39 | qfq | 30,389,567 | 356,508,421 | -4.58% |
| 2024-11-13 | 11.85 | 12.34 | 11.60 | 12.01 | 11.94 | qfq | 41,714,873 | 495,490,816 | 0.25% |
| 2024-11-12 | 12.05 | 12.52 | 11.84 | 11.98 | 11.91 | qfq | 69,885,368 | 853,141,429 | 1.10% |
| 2024-11-11 | 11.01 | 11.86 | 10.97 | 11.85 | 11.78 | qfq | 61,857,126 | 716,227,819 | 6.66% |
| 2024-11-08 | 11.47 | 11.65 | 11.07 | 11.11 | 11.04 | qfq | 39,558,531 | 448,196,629 | -1.94% |
| 2024-11-07 | 11.31 | 11.37 | 11.13 | 11.33 | 11.26 | qfq | 35,099,196 | 395,718,938 | 1.16% |
| 2024-11-06 | 10.95 | 11.43 | 10.90 | 11.20 | 11.13 | qfq | 45,256,678 | 510,517,473 | 2.19% |
| 2024-11-05 | 10.60 | 10.99 | 10.58 | 10.96 | 10.89 | qfq | 36,642,945 | 397,639,475 | 3.10% |
| 2024-11-04 | 10.48 | 10.65 | 10.38 | 10.63 | 10.56 | qfq | 22,158,922 | 234,030,241 | 1.43% |
| 2024-11-01 | 10.58 | 10.88 | 10.32 | 10.48 | 10.42 | qfq | 37,879,200 | 400,710,575 | -1.23% |
| 2024-10-31 | 10.31 | 10.66 | 10.31 | 10.61 | 10.54 | qfq | 29,372,326 | 310,094,608 | 2.22% |
| 2024-10-30 | 10.34 | 10.52 | 10.26 | 10.38 | 10.32 | qfq | 19,987,898 | 207,267,850 | -0.48% |
| 2024-10-29 | 10.61 | 10.80 | 10.41 | 10.43 | 10.37 | qfq | 27,363,629 | 289,433,903 | -1.70% |
| 2024-10-28 | 10.48 | 10.63 | 10.37 | 10.61 | 10.54 | qfq | 27,349,001 | 287,764,428 | 1.34% |
| 2024-10-25 | 10.05 | 10.60 | 10.05 | 10.47 | 10.41 | qfq | 44,764,720 | 464,603,423 | 4.60% |
| 2024-10-24 | 10.16 | 10.17 | 9.96 | 10.01 | 9.95 | qfq | 18,901,800 | 189,411,000 | -1.77% |
| 2024-10-23 | 10.16 | 10.33 | 10.00 | 10.19 | 10.13 | qfq | 31,783,103 | 323,740,243 | 0.49% |
| 2024-10-22 | 9.92 | 10.14 | 9.91 | 10.14 | 10.08 | qfq | 26,256,899 | 263,450,585 | 1.71% |
| 2024-10-21 | 9.98 | 10.14 | 9.91 | 9.97 | 9.91 | qfq | 31,319,509 | 313,606,683 | 0.10% |
| 2024-10-18 | 9.70 | 10.15 | 9.62 | 9.96 | 9.90 | qfq | 36,880,613 | 364,880,704 | 2.26% |
| 2024-10-17 | 10.16 | 10.18 | 9.72 | 9.74 | 9.68 | qfq | 41,851,700 | 414,211,570 | -4.13% |
| 2024-10-16 | 9.52 | 10.43 | 9.47 | 10.16 | 10.10 | qfq | 57,577,391 | 577,532,954 | 5.61% |
| 2024-10-15 | 9.87 | 10.00 | 9.62 | 9.62 | 9.56 | qfq | 22,911,667 | 224,633,973 | -3.12% |
| 2024-10-14 | 9.79 | 9.96 | 9.60 | 9.93 | 9.87 | qfq | 25,990,964 | 255,241,029 | 1.43% |
| 2024-10-11 | 10.27 | 10.30 | 9.63 | 9.79 | 9.73 | qfq | 23,920,443 | 237,170,465 | -4.67% |
| 2024-10-10 | 10.50 | 10.85 | 10.23 | 10.27 | 10.21 | qfq | 29,552,128 | 309,571,079 | -2.10% |
| 2024-10-09 | 11.44 | 11.46 | 10.42 | 10.49 | 10.43 | qfq | 45,673,366 | 497,931,121 | -9.33% |
| 2024-10-08 | 11.95 | 11.96 | 10.97 | 11.57 | 11.50 | qfq | 64,535,502 | 746,791,844 | 6.44% |
| 2024-09-30 | 10.38 | 10.88 | 10.29 | 10.87 | 10.80 | qfq | 59,012,967 | 626,933,267 | 9.91% |
| 2024-09-27 | 9.29 | 10.02 | 9.28 | 9.89 | 9.83 | qfq | 46,891,404 | 457,989,409 | 8.56% |
| 2024-09-26 | 8.79 | 9.12 | 8.78 | 9.11 | 9.05 | qfq | 23,009,480 | 206,864,407 | 3.17% |
| 2024-09-25 | 8.79 | 9.06 | 8.79 | 8.83 | 8.78 | qfq | 21,919,862 | 195,738,058 | 0.91% |
| 2024-09-24 | 8.28 | 8.75 | 8.23 | 8.75 | 8.70 | qfq | 26,396,109 | 224,769,102 | 7.23% |
| 2024-09-23 | 8.25 | 8.30 | 8.14 | 8.16 | 8.11 | qfq | 8,623,701 | 70,635,269 | -0.85% |
| 2024-09-20 | 8.40 | 8.41 | 8.19 | 8.23 | 8.18 | qfq | 9,493,203 | 78,399,060 | -2.37% |
| 2024-09-19 | 8.31 | 8.53 | 8.19 | 8.43 | 8.38 | qfq | 9,486,332 | 79,495,770 | 2.31% |
| 2024-09-18 | 8.37 | 8.45 | 8.14 | 8.24 | 8.19 | qfq | 7,615,300 | 62,691,317 | -1.44% |
| 2024-09-13 | 8.71 | 8.80 | 8.36 | 8.36 | 8.31 | qfq | 12,046,500 | 102,590,356 | -4.02% |
| 2024-09-12 | 8.68 | 8.94 | 8.65 | 8.71 | 8.66 | qfq | 16,643,815 | 146,648,351 | -0.11% |
| 2024-09-11 | 8.40 | 8.74 | 8.36 | 8.72 | 8.67 | qfq | 20,388,126 | 176,134,797 | 4.06% |
| 2024-09-10 | 8.46 | 8.49 | 8.25 | 8.38 | 8.33 | qfq | 8,038,459 | 67,094,772 | -0.36% |
| 2024-09-09 | 8.35 | 8.54 | 8.31 | 8.41 | 8.36 | qfq | 7,799,515 | 65,792,769 | -0.12% |
| 2024-09-06 | 8.61 | 8.67 | 8.40 | 8.42 | 8.37 | qfq | 16,859,938 | 143,219,412 | -3.77% |
| 2024-09-05 | 9.00 | 9.07 | 8.70 | 8.75 | 8.70 | qfq | 28,374,786 | 251,669,277 | 0.69% |
| 2024-09-04 | 8.58 | 8.78 | 8.55 | 8.69 | 8.64 | qfq | 8,767,938 | 76,294,739 | 0.70% |
| 2024-09-03 | 8.51 | 8.74 | 8.46 | 8.63 | 8.58 | qfq | 7,061,287 | 60,928,581 | 1.29% |
| 2024-09-02 | 8.65 | 8.77 | 8.52 | 8.52 | 8.47 | qfq | 9,125,700 | 78,699,532 | -1.62% |
| 2024-08-30 | 8.45 | 8.79 | 8.43 | 8.66 | 8.61 | qfq | 15,373,672 | 133,225,908 | 2.85% |
| 2024-08-29 | 8.21 | 8.46 | 8.15 | 8.42 | 8.37 | qfq | 9,623,929 | 80,364,619 | 2.43% |
| 2024-08-28 | 8.13 | 8.26 | 8.06 | 8.22 | 8.17 | qfq | 5,452,709 | 44,548,148 | 0.61% |
| 2024-08-27 | 8.25 | 8.26 | 8.10 | 8.17 | 8.12 | qfq | 6,507,111 | 53,130,660 | -1.09% |
| 2024-08-26 | 8.05 | 8.38 | 8.03 | 8.26 | 8.21 | qfq | 12,523,119 | 103,637,916 | 2.99% |
| 2024-08-23 | 8.11 | 8.16 | 7.98 | 8.02 | 7.97 | qfq | 7,215,420 | 57,905,517 | -1.23% |
| 2024-08-22 | 8.37 | 8.40 | 8.11 | 8.12 | 8.07 | qfq | 8,292,600 | 68,118,630 | -2.99% |
| 2024-08-21 | 8.25 | 8.47 | 8.17 | 8.37 | 8.32 | qfq | 8,751,278 | 73,155,050 | 1.09% |
| 2024-08-20 | 8.56 | 8.64 | 8.26 | 8.28 | 8.23 | qfq | 11,004,800 | 92,607,747 | -2.59% |
| 2024-08-19 | 8.48 | 8.62 | 8.46 | 8.50 | 8.45 | qfq | 5,188,929 | 44,384,815 | -0.35% |
| 2024-08-16 | 8.62 | 8.66 | 8.50 | 8.53 | 8.48 | qfq | 7,524,778 | 64,378,438 | -1.04% |
| 2024-08-15 | 8.45 | 8.70 | 8.42 | 8.62 | 8.57 | qfq | 10,108,742 | 86,615,620 | 0.58% |
| 2024-08-14 | 8.66 | 8.91 | 8.56 | 8.57 | 8.52 | qfq | 12,599,812 | 109,482,263 | -0.70% |
| 2024-08-13 | 8.50 | 8.70 | 8.40 | 8.63 | 8.58 | qfq | 9,091,100 | 77,866,451 | 1.53% |
| 2024-08-12 | 8.61 | 8.62 | 8.48 | 8.50 | 8.45 | qfq | 5,528,248 | 47,185,860 | -0.70% |
| 2024-08-09 | 8.72 | 8.79 | 8.56 | 8.56 | 8.51 | qfq | 6,660,898 | 57,602,409 | -1.38% |
| 2024-08-08 | 8.70 | 8.74 | 8.59 | 8.68 | 8.63 | qfq | 6,699,700 | 58,071,591 | -0.57% |
| 2024-08-07 | 8.70 | 8.79 | 8.58 | 8.73 | 8.68 | qfq | 6,392,600 | 55,589,453 | -0.23% |
| 2024-08-06 | 8.66 | 8.83 | 8.64 | 8.75 | 8.70 | qfq | 8,419,600 | 73,581,978 | 1.98% |
| 2024-08-05 | 8.70 | 8.95 | 8.57 | 8.58 | 8.53 | qfq | 10,754,070 | 94,180,510 | -1.83% |
| 2024-08-02 | 8.84 | 8.90 | 8.73 | 8.74 | 8.69 | qfq | 7,506,400 | 66,132,276 | -1.35% |
| 2024-08-01 | 9.00 | 9.14 | 8.83 | 8.86 | 8.81 | qfq | 10,312,408 | 92,162,602 | -1.77% |
| 2024-07-31 | 8.66 | 9.02 | 8.62 | 9.02 | 8.96 | qfq | 14,611,857 | 129,850,567 | 4.16% |
| 2024-07-30 | 8.60 | 8.68 | 8.51 | 8.66 | 8.61 | qfq | 5,670,511 | 48,813,706 | -0.69% |
| 2024-07-29 | 8.72 | 8.76 | 8.55 | 8.72 | 8.67 | qfq | 6,550,100 | 56,486,354 | 0.00% |
| 2024-07-26 | 8.53 | 8.84 | 8.53 | 8.72 | 8.67 | qfq | 7,913,200 | 69,081,994 | 1.51% |
| 2024-07-25 | 8.36 | 8.72 | 8.35 | 8.59 | 8.54 | qfq | 10,590,851 | 90,641,637 | 1.42% |
| 2024-07-24 | 8.61 | 8.70 | 8.40 | 8.47 | 8.42 | qfq | 9,294,700 | 79,061,242 | -1.63% |
| 2024-07-23 | 8.93 | 8.98 | 8.60 | 8.61 | 8.56 | qfq | 9,324,578 | 81,810,970 | -3.69% |
| 2024-07-22 | 8.98 | 9.09 | 8.87 | 8.94 | 8.88 | qfq | 10,792,618 | 96,696,090 | -0.78% |
| 2024-07-19 | 9.03 | 9.12 | 8.85 | 9.01 | 8.95 | qfq | 11,853,506 | 106,252,794 | -0.77% |
| 2024-07-18 | 9.16 | 9.20 | 8.99 | 9.08 | 9.02 | qfq | 9,495,300 | 86,024,967 | -1.63% |
| 2024-07-17 | 9.25 | 9.34 | 9.19 | 9.23 | 9.17 | qfq | 8,085,965 | 74,869,911 | -0.22% |
| 2024-07-16 | 9.12 | 9.27 | 9.07 | 9.25 | 9.19 | qfq | 8,932,430 | 82,199,473 | 1.43% |
| 2024-07-15 | 9.15 | 9.21 | 9.08 | 9.12 | 9.06 | qfq | 8,087,923 | 73,988,661 | -0.76% |
| 2024-07-12 | 9.15 | 9.25 | 9.09 | 9.19 | 9.13 | qfq | 16,854,301 | 154,782,281 | 0.33% |
| 2024-07-11 | 8.88 | 9.22 | 8.81 | 9.16 | 9.10 | qfq | 22,255,048 | 201,744,126 | 6.51% |
| 2024-07-10 | 8.55 | 8.84 | 8.54 | 8.60 | 8.55 | qfq | 11,244,601 | 97,841,525 | 0.35% |
| 2024-07-09 | 8.49 | 8.63 | 8.34 | 8.57 | 8.52 | qfq | 9,481,600 | 80,678,316 | 0.59% |
| 2024-07-08 | 8.77 | 8.78 | 8.48 | 8.52 | 8.47 | qfq | 8,762,144 | 75,287,024 | -2.85% |
| 2024-07-05 | 8.67 | 8.81 | 8.59 | 8.77 | 8.72 | qfq | 7,649,700 | 66,705,225 | 1.27% |
| 2024-07-04 | 8.91 | 8.97 | 8.61 | 8.66 | 8.61 | qfq | 9,837,836 | 86,235,712 | -2.81% |
| 2024-07-03 | 8.93 | 9.05 | 8.84 | 8.91 | 8.86 | qfq | 7,750,545 | 69,387,974 | 0.22% |
| 2024-07-02 | 9.05 | 9.06 | 8.86 | 8.89 | 8.84 | qfq | 8,353,600 | 74,703,531 | -1.11% |
| 2024-07-01 | 8.84 | 9.02 | 8.83 | 8.99 | 8.93 | qfq | 7,832,700 | 69,933,308 | 0.78% |
| 2024-06-28 | 8.99 | 9.11 | 8.90 | 8.92 | 8.87 | qfq | 9,380,900 | 84,596,017 | -1.44% |
| 2024-06-27 | 9.20 | 9.31 | 9.03 | 9.05 | 8.96 | qfq | 9,541,055 | 87,407,439 | -2.37% |
| 2024-06-26 | 8.90 | 9.28 | 8.80 | 9.27 | 9.18 | qfq | 13,991,213 | 127,268,010 | 4.16% |
| 2024-06-25 | 9.00 | 9.08 | 8.84 | 8.90 | 8.81 | qfq | 9,816,600 | 87,611,102 | -0.89% |
| 2024-06-24 | 9.03 | 9.15 | 8.89 | 8.98 | 8.89 | qfq | 14,822,071 | 133,489,934 | -2.39% |
| 2024-06-21 | 9.31 | 9.38 | 9.16 | 9.20 | 9.11 | qfq | 21,857,321 | 202,122,620 | -4.86% |
| 2024-06-20 | 10.00 | 10.00 | 9.60 | 9.67 | 9.57 | qfq | 33,021,171 | 322,209,611 | 1.68% |
| 2024-06-19 | 9.62 | 9.67 | 9.49 | 9.51 | 9.42 | qfq | 6,600,997 | 63,021,407 | -1.04% |
| 2024-06-18 | 9.61 | 9.74 | 9.58 | 9.61 | 9.51 | qfq | 8,284,435 | 79,964,016 | -0.31% |
| 2024-06-17 | 9.55 | 9.77 | 9.49 | 9.64 | 9.54 | qfq | 10,031,100 | 96,729,515 | 0.42% |
| 2024-06-14 | 9.66 | 9.67 | 9.42 | 9.60 | 9.50 | qfq | 13,583,740 | 129,469,160 | -0.83% |
| 2024-06-13 | 9.92 | 9.97 | 9.66 | 9.68 | 9.58 | qfq | 11,490,911 | 112,326,906 | -2.42% |
| 2024-06-12 | 9.91 | 9.97 | 9.83 | 9.92 | 9.82 | qfq | 7,548,400 | 74,741,164 | 0.10% |
| 2024-06-11 | 9.85 | 9.97 | 9.72 | 9.91 | 9.81 | qfq | 9,275,900 | 91,629,711 | -0.10% |
| 2024-06-07 | 10.03 | 10.13 | 9.90 | 9.92 | 9.82 | qfq | 7,703,900 | 76,813,247 | -0.80% |
| 2024-06-06 | 10.27 | 10.41 | 9.92 | 10.00 | 9.90 | qfq | 11,424,123 | 115,382,559 | -2.25% |
| 2024-06-05 | 10.30 | 10.43 | 10.23 | 10.23 | 10.13 | qfq | 5,874,258 | 60,725,319 | -1.25% |
| 2024-06-04 | 10.24 | 10.39 | 10.14 | 10.36 | 10.26 | qfq | 6,996,506 | 71,935,090 | 0.78% |
| 2024-06-03 | 10.48 | 10.49 | 10.17 | 10.28 | 10.18 | qfq | 9,756,094 | 100,463,065 | -2.00% |
| 2024-05-31 | 10.62 | 10.71 | 10.49 | 10.49 | 10.39 | qfq | 7,662,387 | 80,966,458 | -1.50% |
| 2024-05-30 | 10.66 | 10.78 | 10.60 | 10.65 | 10.54 | qfq | 8,615,300 | 91,988,310 | -0.09% |
| 2024-05-29 | 10.48 | 10.82 | 10.47 | 10.66 | 10.55 | qfq | 10,395,121 | 110,999,920 | 1.43% |
| 2024-05-28 | 10.57 | 10.74 | 10.46 | 10.51 | 10.41 | qfq | 10,242,780 | 108,431,489 | -0.66% |
| 2024-05-27 | 10.53 | 10.68 | 10.37 | 10.58 | 10.47 | qfq | 8,481,050 | 88,910,713 | 0.47% |
| 2024-05-24 | 10.76 | 10.82 | 10.53 | 10.53 | 10.43 | qfq | 11,632,700 | 123,952,085 | -2.41% |
| 2024-05-23 | 11.00 | 11.02 | 10.77 | 10.79 | 10.68 | qfq | 13,693,855 | 148,601,910 | -2.79% |
| 2024-05-22 | 11.00 | 11.20 | 10.97 | 11.10 | 10.99 | qfq | 13,889,100 | 153,903,612 | 0.36% |
| 2024-05-21 | 11.42 | 11.42 | 11.01 | 11.06 | 10.95 | qfq | 21,216,358 | 236,396,701 | -2.81% |
| 2024-05-20 | 11.14 | 11.48 | 11.04 | 11.38 | 11.27 | qfq | 29,203,611 | 330,235,767 | 2.15% |
| 2024-05-17 | 10.84 | 11.15 | 10.77 | 11.14 | 11.03 | qfq | 19,680,991 | 216,051,781 | 2.39% |
| 2024-05-16 | 10.72 | 11.05 | 10.66 | 10.88 | 10.77 | qfq | 15,450,000 | 168,118,889 | 1.87% |
| 2024-05-15 | 10.75 | 10.83 | 10.60 | 10.68 | 10.57 | qfq | 9,093,300 | 97,315,334 | -0.65% |
| 2024-05-14 | 10.61 | 10.82 | 10.60 | 10.75 | 10.64 | qfq | 12,027,621 | 128,657,830 | 1.32% |
| 2024-05-13 | 10.67 | 10.73 | 10.50 | 10.61 | 10.50 | qfq | 11,386,706 | 120,650,228 | -1.85% |
| 2024-05-10 | 10.95 | 11.10 | 10.78 | 10.81 | 10.70 | qfq | 10,807,248 | 117,213,327 | -1.46% |
| 2024-05-09 | 10.75 | 11.09 | 10.75 | 10.97 | 10.86 | qfq | 17,250,700 | 189,527,856 | 2.05% |
| 2024-05-08 | 10.97 | 10.97 | 10.72 | 10.75 | 10.64 | qfq | 12,282,200 | 132,810,926 | -2.27% |
| 2024-05-07 | 10.82 | 11.00 | 10.80 | 11.00 | 10.89 | qfq | 14,309,400 | 156,705,138 | 1.66% |
| 2024-05-06 | 10.66 | 10.88 | 10.66 | 10.82 | 10.71 | qfq | 16,371,976 | 176,649,888 | 2.95% |
| 2024-04-30 | 10.81 | 10.91 | 10.47 | 10.51 | 10.41 | qfq | 18,230,600 | 193,762,019 | -0.19% |
| 2024-04-29 | 10.11 | 10.59 | 10.09 | 10.53 | 10.43 | qfq | 22,894,770 | 238,820,212 | 3.85% |
| 2024-04-26 | 9.72 | 10.17 | 9.72 | 10.14 | 10.04 | qfq | 18,388,706 | 184,455,501 | 2.63% |
| 2024-04-25 | 9.52 | 10.04 | 9.49 | 9.88 | 9.78 | qfq | 19,676,023 | 193,529,970 | 3.02% |
| 2024-04-24 | 9.58 | 9.67 | 9.48 | 9.59 | 9.49 | qfq | 22,666,683 | 216,543,207 | -2.64% |
| 2024-04-23 | 10.01 | 10.05 | 9.80 | 9.85 | 9.75 | qfq | 12,667,521 | 125,366,418 | -1.60% |
| 2024-04-22 | 10.10 | 10.37 | 9.98 | 10.01 | 9.91 | qfq | 12,008,000 | 121,189,476 | -1.77% |
| 2024-04-19 | 10.25 | 10.40 | 10.13 | 10.19 | 10.09 | qfq | 11,425,796 | 116,842,642 | -1.55% |
| 2024-04-18 | 10.25 | 10.52 | 10.04 | 10.35 | 10.25 | qfq | 17,321,400 | 179,250,516 | 0.78% |
| 2024-04-17 | 10.00 | 10.32 | 10.00 | 10.27 | 10.17 | qfq | 16,259,906 | 165,875,701 | 4.05% |
| 2024-04-16 | 10.43 | 10.50 | 9.84 | 9.87 | 9.77 | qfq | 20,672,239 | 208,792,321 | -6.27% |
| 2024-04-15 | 10.72 | 11.03 | 10.35 | 10.53 | 10.43 | qfq | 18,161,768 | 192,641,258 | -1.59% |
| 2024-04-12 | 11.02 | 11.08 | 10.68 | 10.70 | 10.59 | qfq | 15,978,430 | 172,145,761 | -2.90% |
| 2024-04-11 | 11.09 | 11.26 | 10.91 | 11.02 | 10.91 | qfq | 17,837,789 | 197,289,098 | -1.78% |
| 2024-04-10 | 11.47 | 11.50 | 11.15 | 11.22 | 11.11 | qfq | 17,156,804 | 193,516,783 | -2.35% |
| 2024-04-09 | 11.13 | 11.53 | 11.07 | 11.49 | 11.38 | qfq | 25,899,984 | 295,918,171 | 3.51% |
| 2024-04-08 | 11.38 | 11.57 | 11.09 | 11.10 | 10.99 | qfq | 23,939,587 | 271,232,892 | -3.06% |
| 2024-04-03 | 11.36 | 11.49 | 11.25 | 11.45 | 11.34 | qfq | 26,817,948 | 305,475,351 | 0.62% |
| 2024-04-02 | 10.89 | 11.45 | 10.87 | 11.38 | 11.27 | qfq | 35,379,777 | 397,918,064 | 4.40% |
| 2024-04-01 | 10.45 | 10.91 | 10.43 | 10.90 | 10.79 | qfq | 21,847,118 | 236,043,559 | 5.11% |
| 2024-03-29 | 10.35 | 10.50 | 10.27 | 10.37 | 10.27 | qfq | 9,251,052 | 95,891,763 | 0.48% |
| 2024-03-28 | 10.29 | 10.54 | 10.24 | 10.32 | 10.22 | qfq | 11,229,002 | 116,491,856 | 0.29% |
| 2024-03-27 | 10.69 | 10.69 | 10.28 | 10.29 | 10.19 | qfq | 11,299,000 | 118,616,799 | -3.74% |
| 2024-03-26 | 10.55 | 10.81 | 10.42 | 10.69 | 10.58 | qfq | 13,937,102 | 148,082,212 | 0.94% |
| 2024-03-25 | 10.80 | 10.95 | 10.57 | 10.59 | 10.48 | qfq | 13,893,067 | 149,058,944 | -2.58% |
| 2024-03-22 | 11.24 | 11.28 | 10.81 | 10.87 | 10.76 | qfq | 19,889,377 | 217,918,705 | -3.81% |
| 2024-03-21 | 11.48 | 11.51 | 11.24 | 11.30 | 11.19 | qfq | 13,733,953 | 155,749,401 | -1.31% |
| 2024-03-20 | 11.40 | 11.53 | 11.32 | 11.45 | 11.34 | qfq | 12,292,176 | 140,175,878 | 0.00% |
| 2024-03-19 | 11.47 | 11.65 | 11.42 | 11.45 | 11.34 | qfq | 14,167,351 | 163,412,519 | -0.69% |
| 2024-03-18 | 11.53 | 11.57 | 11.40 | 11.53 | 11.42 | qfq | 16,007,626 | 183,749,468 | 0.79% |
| 2024-03-15 | 11.19 | 11.48 | 11.08 | 11.44 | 11.33 | qfq | 18,703,800 | 211,269,376 | 1.60% |
| 2024-03-14 | 11.35 | 11.54 | 11.15 | 11.26 | 11.15 | qfq | 18,730,894 | 212,488,488 | -0.97% |
| 2024-03-13 | 11.50 | 11.68 | 11.30 | 11.37 | 11.26 | qfq | 24,224,726 | 276,926,088 | 0.44% |
| 2024-03-12 | 11.46 | 11.49 | 11.20 | 11.32 | 11.21 | qfq | 19,925,974 | 225,729,691 | -0.61% |
| 2024-03-11 | 10.92 | 11.43 | 10.89 | 11.39 | 11.28 | qfq | 29,870,250 | 335,195,742 | 4.98% |
| 2024-03-08 | 10.81 | 11.00 | 10.65 | 10.85 | 10.74 | qfq | 11,913,461 | 128,625,416 | 0.37% |
| 2024-03-07 | 10.98 | 11.13 | 10.81 | 10.81 | 10.70 | qfq | 14,534,700 | 159,675,498 | -1.01% |
| 2024-03-06 | 10.89 | 11.15 | 10.75 | 10.92 | 10.81 | qfq | 14,358,757 | 156,784,868 | -0.64% |
| 2024-03-05 | 11.12 | 11.16 | 10.94 | 10.99 | 10.88 | qfq | 17,350,084 | 191,505,679 | -2.14% |
| 2024-03-04 | 11.46 | 11.57 | 11.17 | 11.23 | 11.12 | qfq | 16,083,101 | 181,854,237 | -1.14% |
| 2024-03-01 | 11.42 | 11.55 | 11.26 | 11.36 | 11.25 | qfq | 21,581,106 | 245,622,226 | -0.61% |
| 2024-02-29 | 10.89 | 11.43 | 10.87 | 11.43 | 11.32 | qfq | 28,896,066 | 323,619,817 | 5.06% |
| 2024-02-28 | 11.18 | 11.60 | 10.87 | 10.88 | 10.77 | qfq | 34,372,234 | 388,936,473 | -2.25% |
| 2024-02-27 | 10.92 | 11.13 | 10.83 | 11.13 | 11.02 | qfq | 15,932,115 | 174,749,318 | 1.92% |
| 2024-02-26 | 10.87 | 11.09 | 10.83 | 10.92 | 10.81 | qfq | 16,086,132 | 176,228,731 | 0.83% |
| 2024-02-23 | 10.82 | 10.92 | 10.65 | 10.83 | 10.72 | qfq | 13,971,976 | 150,761,654 | 0.84% |
| 2024-02-22 | 10.58 | 10.80 | 10.55 | 10.74 | 10.63 | qfq | 12,173,900 | 130,290,084 | 0.75% |
| 2024-02-21 | 10.49 | 11.02 | 10.40 | 10.66 | 10.55 | qfq | 19,225,822 | 206,995,401 | 1.04% |
| 2024-02-20 | 10.66 | 10.75 | 10.37 | 10.55 | 10.45 | qfq | 14,844,488 | 155,502,350 | -0.75% |
| 2024-02-19 | 11.07 | 11.07 | 10.51 | 10.63 | 10.52 | qfq | 23,201,418 | 248,107,998 | -1.94% |
| 2024-02-08 | 10.22 | 11.12 | 10.12 | 10.84 | 10.73 | qfq | 32,906,954 | 356,849,840 | 6.48% |
| 2024-02-07 | 9.39 | 10.25 | 9.38 | 10.18 | 10.08 | qfq | 36,709,083 | 367,582,498 | 8.41% |
| 2024-02-06 | 8.52 | 9.40 | 8.46 | 9.39 | 9.30 | qfq | 26,062,769 | 234,264,578 | 9.44% |
| 2024-02-05 | 9.18 | 9.38 | 8.36 | 8.58 | 8.49 | qfq | 26,613,213 | 234,791,458 | -7.24% |
| 2024-02-02 | 9.81 | 9.91 | 8.82 | 9.25 | 9.16 | qfq | 27,152,994 | 253,906,978 | -5.52% |
| 2024-02-01 | 9.58 | 9.93 | 9.45 | 9.79 | 9.69 | qfq | 19,559,459 | 190,500,056 | 0.93% |
| 2024-01-31 | 10.17 | 10.35 | 9.70 | 9.70 | 9.60 | qfq | 33,698,806 | 334,829,079 | -10.02% |
| 2024-01-30 | 11.07 | 11.22 | 10.75 | 10.78 | 10.67 | qfq | 12,381,100 | 136,238,515 | -3.58% |
| 2024-01-29 | 11.74 | 11.77 | 11.18 | 11.18 | 11.07 | qfq | 14,737,648 | 167,394,331 | -4.28% |
| 2024-01-26 | 11.77 | 11.93 | 11.66 | 11.68 | 11.56 | qfq | 12,875,934 | 151,441,706 | -1.18% |
| 2024-01-25 | 11.46 | 11.83 | 11.36 | 11.82 | 11.70 | qfq | 15,780,578 | 183,821,987 | 2.78% |
| 2024-01-24 | 11.60 | 11.70 | 11.13 | 11.50 | 11.39 | qfq | 16,391,657 | 186,299,101 | -0.86% |
| 2024-01-23 | 11.43 | 11.75 | 11.11 | 11.60 | 11.48 | qfq | 13,653,530 | 157,508,891 | 0.43% |
| 2024-01-22 | 12.20 | 12.30 | 11.41 | 11.55 | 11.44 | qfq | 27,222,650 | 322,688,546 | -7.00% |
| 2024-01-19 | 12.16 | 12.98 | 12.13 | 12.42 | 12.30 | qfq | 24,404,730 | 307,646,446 | 1.47% |
| 2024-01-18 | 12.00 | 12.28 | 11.84 | 12.24 | 12.12 | qfq | 19,742,940 | 237,608,014 | 1.75% |
| 2024-01-17 | 12.49 | 12.54 | 12.03 | 12.03 | 11.91 | qfq | 14,081,042 | 171,845,402 | -3.68% |
| 2024-01-16 | 12.50 | 12.70 | 12.30 | 12.49 | 12.37 | qfq | 13,471,937 | 168,293,127 | -0.16% |
| 2024-01-15 | 12.72 | 12.78 | 12.46 | 12.51 | 12.39 | qfq | 13,494,932 | 169,658,536 | -2.11% |
| 2024-01-12 | 12.76 | 12.97 | 12.73 | 12.78 | 12.65 | qfq | 16,713,494 | 214,718,948 | -0.47% |
| 2024-01-11 | 12.30 | 13.00 | 12.19 | 12.84 | 12.71 | qfq | 28,795,400 | 364,951,936 | 4.56% |
| 2024-01-10 | 12.17 | 12.53 | 11.97 | 12.28 | 12.16 | qfq | 16,894,813 | 207,839,792 | 0.82% |
| 2024-01-09 | 12.07 | 12.38 | 11.85 | 12.18 | 12.06 | qfq | 14,363,298 | 174,235,146 | 1.00% |
| 2024-01-08 | 12.38 | 12.62 | 12.06 | 12.06 | 11.94 | qfq | 12,823,505 | 157,294,609 | -2.74% |
| 2024-01-05 | 12.48 | 12.88 | 12.35 | 12.40 | 12.28 | qfq | 15,006,776 | 189,353,733 | -1.27% |
| 2024-01-04 | 12.80 | 12.81 | 12.50 | 12.56 | 12.44 | qfq | 10,724,106 | 135,436,689 | -2.33% |
| 2024-01-03 | 12.75 | 12.97 | 12.73 | 12.86 | 12.73 | qfq | 10,496,010 | 134,709,220 | 0.39% |
| 2024-01-02 | 13.09 | 13.10 | 12.81 | 12.81 | 12.68 | qfq | 16,661,510 | 215,271,638 | -2.14% |
| 2023-12-29 | 12.69 | 13.27 | 12.68 | 13.09 | 12.96 | qfq | 28,216,408 | 369,228,628 | 2.35% |
| 2023-12-28 | 12.03 | 12.92 | 12.00 | 12.79 | 12.66 | qfq | 36,959,401 | 466,055,586 | 6.14% |
| 2023-12-27 | 12.23 | 12.24 | 11.90 | 12.05 | 11.93 | qfq | 11,889,808 | 142,724,963 | -1.47% |
| 2023-12-26 | 12.22 | 12.32 | 12.12 | 12.23 | 12.11 | qfq | 10,578,758 | 129,260,664 | 0.41% |
| 2023-12-25 | 12.18 | 12.30 | 12.06 | 12.18 | 12.06 | qfq | 10,382,260 | 126,437,559 | -0.08% |
| 2023-12-22 | 12.06 | 12.40 | 11.77 | 12.19 | 12.07 | qfq | 22,427,902 | 271,550,609 | 0.99% |
| 2023-12-21 | 11.88 | 12.18 | 11.83 | 12.07 | 11.95 | qfq | 11,647,304 | 139,796,233 | 1.00% |
| 2023-12-20 | 12.11 | 12.15 | 11.93 | 11.95 | 11.83 | qfq | 8,065,974 | 96,924,033 | -0.91% |
| 2023-12-19 | 12.16 | 12.25 | 11.97 | 12.06 | 11.94 | qfq | 10,019,960 | 120,986,998 | -0.74% |
| 2023-12-18 | 12.43 | 12.62 | 12.11 | 12.15 | 12.03 | qfq | 14,014,255 | 172,237,695 | -2.80% |
| 2023-12-15 | 12.58 | 12.84 | 12.47 | 12.50 | 12.38 | qfq | 16,934,607 | 214,139,038 | 0.16% |
| 2023-12-14 | 12.74 | 12.81 | 12.45 | 12.48 | 12.36 | qfq | 11,608,699 | 146,563,055 | -0.56% |
| 2023-12-13 | 12.80 | 12.85 | 12.50 | 12.55 | 12.43 | qfq | 12,717,110 | 160,159,088 | -2.33% |
| 2023-12-12 | 12.93 | 13.04 | 12.80 | 12.85 | 12.72 | qfq | 9,667,580 | 124,574,454 | -0.93% |
| 2023-12-11 | 13.09 | 13.09 | 12.65 | 12.97 | 12.84 | qfq | 16,288,390 | 209,168,529 | -0.99% |
| 2023-12-08 | 13.45 | 13.51 | 13.09 | 13.10 | 12.97 | qfq | 14,501,659 | 191,442,841 | -1.06% |
| 2023-12-07 | 13.35 | 13.40 | 12.98 | 13.24 | 13.11 | qfq | 23,477,363 | 309,111,347 | -0.60% |
| 2023-12-06 | 12.41 | 13.61 | 12.40 | 13.32 | 13.19 | qfq | 45,496,566 | 603,894,813 | 6.22% |
| 2023-12-05 | 12.47 | 12.93 | 12.45 | 12.54 | 12.42 | qfq | 20,604,276 | 262,466,905 | -0.56% |
| 2023-12-04 | 12.40 | 12.68 | 12.37 | 12.61 | 12.48 | qfq | 15,514,700 | 195,082,209 | 0.96% |
| 2023-12-01 | 12.74 | 12.78 | 12.29 | 12.49 | 12.37 | qfq | 21,849,900 | 272,256,499 | -1.65% |
| 2023-11-30 | 13.16 | 13.17 | 12.70 | 12.70 | 12.57 | qfq | 21,879,313 | 281,347,428 | -3.42% |
| 2023-11-29 | 13.45 | 13.54 | 13.13 | 13.15 | 13.02 | qfq | 12,013,674 | 159,265,301 | -2.16% |
| 2023-11-28 | 13.40 | 13.48 | 13.31 | 13.44 | 13.31 | qfq | 7,885,409 | 105,588,516 | 0.22% |
| 2023-11-27 | 13.80 | 13.82 | 13.38 | 13.41 | 13.28 | qfq | 15,071,648 | 203,533,509 | -3.04% |
| 2023-11-24 | 14.02 | 14.02 | 13.80 | 13.83 | 13.69 | qfq | 9,328,500 | 129,208,230 | -1.43% |
| 2023-11-23 | 13.92 | 14.06 | 13.80 | 14.03 | 13.89 | qfq | 8,005,985 | 111,739,283 | 0.79% |
| 2023-11-22 | 14.27 | 14.30 | 13.91 | 13.92 | 13.78 | qfq | 14,795,630 | 208,174,437 | -2.79% |
| 2023-11-21 | 14.48 | 14.55 | 14.31 | 14.32 | 14.18 | qfq | 9,780,706 | 141,102,348 | -1.17% |
| 2023-11-20 | 14.24 | 14.58 | 14.09 | 14.49 | 14.35 | qfq | 16,322,913 | 234,392,509 | 1.90% |
| 2023-11-17 | 14.10 | 14.33 | 14.02 | 14.22 | 14.08 | qfq | 9,670,602 | 137,276,517 | 0.42% |
| 2023-11-16 | 14.47 | 14.51 | 14.16 | 14.16 | 14.02 | qfq | 15,985,029 | 228,406,364 | -2.68% |
| 2023-11-15 | 14.38 | 14.76 | 14.31 | 14.55 | 14.41 | qfq | 25,521,960 | 371,811,137 | 2.39% |
| 2023-11-14 | 14.28 | 14.34 | 14.13 | 14.21 | 14.07 | qfq | 8,953,648 | 127,309,255 | -0.56% |
| 2023-11-13 | 14.26 | 14.39 | 14.16 | 14.29 | 14.15 | qfq | 8,639,118 | 123,170,233 | 0.28% |
| 2023-11-10 | 14.25 | 14.37 | 14.15 | 14.25 | 14.11 | qfq | 8,641,706 | 123,187,092 | -0.56% |
| 2023-11-09 | 14.26 | 14.47 | 14.24 | 14.33 | 14.19 | qfq | 11,654,780 | 167,142,726 | 0.49% |
| 2023-11-08 | 14.29 | 14.40 | 14.12 | 14.26 | 14.12 | qfq | 11,509,972 | 164,258,883 | -0.49% |
| 2023-11-07 | 14.30 | 14.37 | 14.13 | 14.33 | 14.19 | qfq | 11,869,704 | 169,314,630 | -0.21% |
| 2023-11-06 | 13.79 | 14.50 | 13.77 | 14.36 | 14.22 | qfq | 28,521,727 | 407,132,918 | 4.59% |
| 2023-11-03 | 13.60 | 13.78 | 13.58 | 13.73 | 13.59 | qfq | 10,264,334 | 140,525,019 | 0.96% |
| 2023-11-02 | 13.90 | 13.98 | 13.59 | 13.60 | 13.46 | qfq | 10,446,738 | 143,736,176 | -2.16% |
| 2023-11-01 | 14.08 | 14.15 | 13.88 | 13.90 | 13.76 | qfq | 10,221,197 | 142,636,969 | -1.28% |
| 2023-10-31 | 14.32 | 14.37 | 14.03 | 14.08 | 13.94 | qfq | 11,410,298 | 161,404,260 | -1.74% |
| 2023-10-30 | 14.25 | 14.39 | 14.11 | 14.33 | 14.19 | qfq | 13,393,292 | 191,359,292 | -0.07% |
| 2023-10-27 | 13.71 | 14.49 | 13.41 | 14.34 | 14.20 | qfq | 28,919,384 | 407,031,848 | 0.77% |
| 2023-10-26 | 14.15 | 14.27 | 13.91 | 14.23 | 14.09 | qfq | 14,919,997 | 209,603,329 | -0.70% |
| 2023-10-25 | 14.46 | 14.60 | 14.30 | 14.33 | 14.19 | qfq | 12,597,039 | 181,714,325 | -0.07% |
| 2023-10-24 | 14.12 | 14.67 | 14.12 | 14.34 | 14.20 | qfq | 15,452,948 | 222,561,138 | 1.56% |
| 2023-10-23 | 14.69 | 14.70 | 14.06 | 14.12 | 13.98 | qfq | 14,871,992 | 212,751,938 | -4.27% |
| 2023-10-20 | 14.35 | 15.05 | 14.33 | 14.75 | 14.60 | qfq | 17,098,917 | 252,255,585 | 2.15% |
| 2023-10-19 | 14.55 | 14.82 | 14.44 | 14.44 | 14.30 | qfq | 10,842,409 | 158,147,264 | -1.77% |
| 2023-10-18 | 15.10 | 15.12 | 14.70 | 14.70 | 14.55 | qfq | 12,772,311 | 189,511,413 | -2.65% |
| 2023-10-17 | 15.14 | 15.33 | 15.03 | 15.10 | 14.95 | qfq | 10,766,746 | 163,264,526 | -0.20% |
| 2023-10-16 | 15.50 | 15.63 | 15.05 | 15.13 | 14.98 | qfq | 13,749,414 | 209,204,121 | -2.64% |
| 2023-10-13 | 15.62 | 15.78 | 15.40 | 15.54 | 15.39 | qfq | 17,355,129 | 270,153,957 | -1.46% |
| 2023-10-12 | 15.08 | 15.77 | 15.01 | 15.77 | 15.61 | qfq | 33,567,303 | 520,274,345 | 5.63% |
| 2023-10-11 | 15.00 | 15.15 | 14.89 | 14.93 | 14.78 | qfq | 10,015,631 | 150,457,693 | 0.07% |
| 2023-10-10 | 14.82 | 15.20 | 14.81 | 14.92 | 14.77 | qfq | 11,937,694 | 179,313,697 | 1.02% |
| 2023-10-09 | 14.97 | 14.97 | 14.71 | 14.77 | 14.62 | qfq | 8,225,569 | 121,592,093 | -1.40% |
| 2023-09-28 | 14.92 | 15.28 | 14.92 | 14.98 | 14.83 | qfq | 9,188,341 | 138,463,425 | 0.40% |
| 2023-09-27 | 14.67 | 15.15 | 14.65 | 14.92 | 14.77 | qfq | 11,242,100 | 168,113,313 | 0.74% |
| 2023-09-26 | 15.03 | 15.05 | 14.80 | 14.81 | 14.66 | qfq | 7,962,152 | 118,663,419 | -1.79% |
| 2023-09-25 | 15.20 | 15.26 | 14.87 | 15.08 | 14.93 | qfq | 12,122,600 | 182,373,517 | -0.98% |
| 2023-09-22 | 15.02 | 15.25 | 14.95 | 15.23 | 15.08 | qfq | 9,523,875 | 144,005,529 | 1.53% |
| 2023-09-21 | 15.10 | 15.27 | 14.96 | 15.00 | 14.85 | qfq | 8,017,010 | 120,854,260 | -1.25% |
| 2023-09-20 | 15.37 | 15.40 | 15.19 | 15.19 | 15.04 | qfq | 8,369,170 | 127,862,673 | -1.68% |
| 2023-09-19 | 15.57 | 15.62 | 15.38 | 15.45 | 15.30 | qfq | 7,668,340 | 118,495,443 | -1.21% |
| 2023-09-18 | 15.41 | 15.83 | 15.26 | 15.64 | 15.48 | qfq | 11,197,981 | 174,960,547 | 1.49% |
| 2023-09-15 | 15.52 | 15.57 | 15.35 | 15.41 | 15.26 | qfq | 6,994,036 | 107,936,745 | -0.32% |
| 2023-09-14 | 15.55 | 15.63 | 15.40 | 15.46 | 15.31 | qfq | 7,797,695 | 120,598,366 | -0.83% |
| 2023-09-13 | 15.80 | 15.93 | 15.54 | 15.59 | 15.43 | qfq | 9,590,496 | 150,579,491 | -2.01% |
| 2023-09-12 | 15.75 | 16.19 | 15.69 | 15.91 | 15.75 | qfq | 13,710,305 | 218,995,871 | 1.34% |
| 2023-09-11 | 15.56 | 15.85 | 15.43 | 15.70 | 15.54 | qfq | 8,406,839 | 131,569,489 | 1.03% |
| 2023-09-08 | 15.50 | 15.68 | 15.47 | 15.54 | 15.39 | qfq | 6,058,537 | 94,337,206 | -0.38% |
| 2023-09-07 | 15.98 | 15.98 | 15.60 | 15.60 | 15.44 | qfq | 11,256,186 | 176,959,143 | -2.62% |
| 2023-09-06 | 16.04 | 16.08 | 15.82 | 16.02 | 15.86 | qfq | 9,204,300 | 146,655,738 | -0.44% |
| 2023-09-05 | 16.12 | 16.24 | 15.98 | 16.09 | 15.93 | qfq | 10,648,567 | 171,212,373 | -0.68% |
| 2023-09-04 | 15.85 | 16.30 | 15.77 | 16.20 | 16.04 | qfq | 15,382,119 | 247,586,257 | 2.92% |
| 2023-09-01 | 15.70 | 15.82 | 15.63 | 15.74 | 15.58 | qfq | 5,929,000 | 93,253,900 | 0.45% |
| 2023-08-31 | 15.88 | 15.94 | 15.65 | 15.67 | 15.51 | qfq | 9,621,094 | 151,575,164 | -1.82% |
| 2023-08-30 | 16.06 | 16.22 | 15.88 | 15.96 | 15.80 | qfq | 11,551,665 | 185,299,202 | -0.13% |
| 2023-08-29 | 15.60 | 16.08 | 15.46 | 15.98 | 15.82 | qfq | 15,726,979 | 249,192,511 | 2.37% |
| 2023-08-28 | 16.29 | 16.36 | 15.52 | 15.61 | 15.45 | qfq | 18,939,927 | 302,963,760 | 1.10% |
| 2023-08-25 | 15.77 | 15.90 | 15.35 | 15.44 | 15.29 | qfq | 13,007,500 | 203,134,974 | -2.28% |
| 2023-08-24 | 15.95 | 16.08 | 15.69 | 15.80 | 15.64 | qfq | 12,389,902 | 197,094,168 | -1.00% |
| 2023-08-23 | 16.44 | 16.44 | 15.96 | 15.96 | 15.80 | qfq | 11,274,483 | 182,009,790 | -2.92% |
| 2023-08-22 | 16.76 | 16.81 | 16.14 | 16.44 | 16.28 | qfq | 12,899,313 | 211,798,189 | -1.26% |
| 2023-08-21 | 16.80 | 16.95 | 16.65 | 16.65 | 16.48 | qfq | 7,638,072 | 128,252,833 | -0.77% |
| 2023-08-18 | 17.11 | 17.18 | 16.78 | 16.78 | 16.61 | qfq | 9,791,480 | 166,207,324 | -2.16% |
| 2023-08-17 | 17.00 | 17.17 | 16.85 | 17.15 | 16.98 | qfq | 8,394,043 | 142,990,350 | 0.35% |
| 2023-08-16 | 17.10 | 17.28 | 17.05 | 17.09 | 16.92 | qfq | 8,068,028 | 138,442,391 | -0.35% |
| 2023-08-15 | 17.22 | 17.34 | 17.03 | 17.15 | 16.98 | qfq | 8,183,603 | 140,345,419 | -0.64% |
| 2023-08-14 | 17.22 | 17.27 | 17.05 | 17.26 | 17.09 | qfq | 11,482,443 | 197,306,719 | -1.09% |
| 2023-08-11 | 17.89 | 17.94 | 17.45 | 17.45 | 17.28 | qfq | 16,304,764 | 287,931,008 | -2.79% |
| 2023-08-10 | 17.96 | 18.21 | 17.88 | 17.95 | 17.77 | qfq | 14,309,387 | 258,193,553 | -0.06% |
| 2023-08-09 | 17.86 | 18.06 | 17.78 | 17.96 | 17.78 | qfq | 12,235,752 | 219,160,292 | -0.17% |
| 2023-08-08 | 18.12 | 18.12 | 17.81 | 17.99 | 17.81 | qfq | 15,157,000 | 272,138,620 | -0.94% |
| 2023-08-07 | 18.45 | 18.45 | 18.06 | 18.16 | 17.98 | qfq | 19,563,016 | 355,451,825 | -1.63% |
| 2023-08-04 | 18.99 | 19.06 | 18.37 | 18.46 | 18.28 | qfq | 42,823,001 | 795,822,305 | -1.28% |
| 2023-08-03 | 18.65 | 19.06 | 18.49 | 18.70 | 18.51 | qfq | 62,053,360 | 1,164,047,024 | 2.69% |
| 2023-08-02 | 18.83 | 18.85 | 18.18 | 18.21 | 18.03 | qfq | 44,670,110 | 821,306,836 | 1.45% |
| 2023-08-01 | 17.88 | 17.98 | 17.72 | 17.95 | 17.77 | qfq | 9,130,432 | 163,216,183 | 0.73% |
| 2023-07-31 | 17.45 | 18.05 | 17.45 | 17.82 | 17.64 | qfq | 15,205,181 | 270,966,755 | 2.12% |
| 2023-07-28 | 17.10 | 17.47 | 17.01 | 17.45 | 17.28 | qfq | 9,450,801 | 163,533,285 | 1.51% |
| 2023-07-27 | 17.25 | 17.46 | 17.16 | 17.19 | 17.02 | qfq | 7,024,321 | 121,458,281 | -0.87% |
| 2023-07-26 | 17.36 | 17.61 | 17.24 | 17.34 | 17.17 | qfq | 7,838,974 | 136,238,893 | -0.12% |
| 2023-07-25 | 16.90 | 17.40 | 16.88 | 17.36 | 17.19 | qfq | 21,175,141 | 365,157,806 | 3.52% |
| 2023-07-24 | 17.37 | 17.37 | 16.75 | 16.77 | 16.60 | qfq | 18,514,936 | 313,407,566 | -3.40% |
| 2023-07-21 | 17.55 | 17.69 | 17.13 | 17.36 | 17.19 | qfq | 12,157,949 | 211,347,933 | -1.36% |
| 2023-07-20 | 17.55 | 17.90 | 17.53 | 17.60 | 17.43 | qfq | 12,389,443 | 219,592,999 | 0.63% |
| 2023-07-19 | 17.49 | 17.60 | 17.42 | 17.49 | 17.32 | qfq | 5,123,527 | 89,599,936 | -0.17% |
| 2023-07-18 | 17.62 | 17.66 | 17.38 | 17.52 | 17.35 | qfq | 9,709,552 | 169,750,603 | -0.57% |