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
恺英网络002517.SZ
最近收盘价16.202026-07-17
最近交易日2026-07-17
成交量（股）108,174,177
成交额（元）1,792,386,278
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-28 | 2024-09-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-22 | 2023-09-28 | cash_dividend | 0.1 | — | — | — | 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 | 16.85 | 17.23 | 16.05 | 16.20 | 16.20 | qfq | 108,174,177 | 1,792,386,278 | -4.76% |
| 2026-07-16 | 17.18 | 17.44 | 16.53 | 17.01 | 17.01 | qfq | 155,725,329 | 2,653,422,643 | -0.99% |
| 2026-07-15 | 15.52 | 17.18 | 15.43 | 17.18 | 17.18 | qfq | 119,205,111 | 1,990,256,490 | 9.99% |
| 2026-07-14 | 15.99 | 16.20 | 15.34 | 15.62 | 15.62 | qfq | 68,160,205 | 1,063,301,322 | -2.50% |
| 2026-07-13 | 16.73 | 16.99 | 15.80 | 16.02 | 16.02 | qfq | 76,688,523 | 1,238,750,727 | -5.32% |
| 2026-07-10 | 16.16 | 17.48 | 15.90 | 16.92 | 16.92 | qfq | 110,242,854 | 1,851,307,481 | 3.49% |
| 2026-07-09 | 16.20 | 16.77 | 15.80 | 16.35 | 16.35 | qfq | 71,233,250 | 1,160,494,186 | 0.18% |
| 2026-07-08 | 16.90 | 16.95 | 16.22 | 16.32 | 16.32 | qfq | 78,307,093 | 1,293,144,876 | -3.49% |
| 2026-07-07 | 17.30 | 18.15 | 16.77 | 16.91 | 16.91 | qfq | 120,775,569 | 2,116,088,089 | -2.20% |
| 2026-07-06 | 16.88 | 17.66 | 16.78 | 17.29 | 17.29 | qfq | 99,269,404 | 1,722,052,390 | 2.19% |
| 2026-07-03 | 16.71 | 17.15 | 16.23 | 16.92 | 16.92 | qfq | 90,162,613 | 1,502,234,473 | 2.73% |
| 2026-07-02 | 16.15 | 17.02 | 15.95 | 16.47 | 16.47 | qfq | 126,442,238 | 2,107,634,762 | 3.39% |
| 2026-07-01 | 16.20 | 16.28 | 15.67 | 15.93 | 15.93 | qfq | 80,890,515 | 1,289,889,116 | -1.97% |
| 2026-06-30 | 16.01 | 16.28 | 15.70 | 16.25 | 16.25 | qfq | 80,986,134 | 1,294,089,296 | 0.49% |
| 2026-06-29 | 15.60 | 16.37 | 15.60 | 16.17 | 16.17 | qfq | 86,283,412 | 1,387,380,932 | 3.65% |
| 2026-06-26 | 15.90 | 16.19 | 15.04 | 15.60 | 15.60 | qfq | 102,114,840 | 1,598,848,015 | -2.92% |
| 2026-06-25 | 15.35 | 16.13 | 15.26 | 16.07 | 16.07 | qfq | 112,254,561 | 1,783,593,246 | 4.22% |
| 2026-06-24 | 15.05 | 15.95 | 15.01 | 15.42 | 15.42 | qfq | 98,012,153 | 1,515,576,372 | 2.25% |
| 2026-06-23 | 15.05 | 15.47 | 14.93 | 15.08 | 15.08 | qfq | 72,859,792 | 1,107,554,379 | -0.79% |
| 2026-06-22 | 14.35 | 15.21 | 13.95 | 15.20 | 15.20 | qfq | 86,984,102 | 1,290,800,629 | 4.83% |
| 2026-06-18 | 14.56 | 14.98 | 14.45 | 14.50 | 14.50 | qfq | 40,282,857 | 591,629,313 | -0.55% |
| 2026-06-17 | 14.64 | 14.73 | 14.37 | 14.58 | 14.58 | qfq | 39,036,926 | 568,390,780 | -1.02% |
| 2026-06-16 | 14.89 | 15.01 | 14.68 | 14.73 | 14.73 | qfq | 38,284,075 | 567,717,758 | -1.67% |
| 2026-06-15 | 14.72 | 15.09 | 14.70 | 14.98 | 14.98 | qfq | 46,537,649 | 692,772,754 | 1.70% |
| 2026-06-12 | 14.36 | 14.90 | 14.16 | 14.73 | 14.73 | qfq | 73,525,479 | 1,071,741,731 | 3.88% |
| 2026-06-11 | 14.37 | 14.51 | 14.08 | 14.18 | 14.18 | qfq | 43,147,294 | 614,009,903 | -2.34% |
| 2026-06-10 | 14.52 | 14.67 | 14.36 | 14.52 | 14.52 | qfq | 37,592,765 | 545,744,900 | -1.22% |
| 2026-06-09 | 14.83 | 14.92 | 14.45 | 14.70 | 14.70 | qfq | 38,041,396 | 557,828,542 | 0.07% |
| 2026-06-08 | 14.80 | 15.28 | 14.50 | 14.69 | 14.59 | qfq | 48,228,447 | 715,985,830 | -3.48% |
| 2026-06-05 | 15.23 | 15.73 | 15.10 | 15.22 | 15.12 | qfq | 54,214,444 | 835,899,006 | -0.07% |
| 2026-06-04 | 15.35 | 15.45 | 15.05 | 15.23 | 15.13 | qfq | 42,980,072 | 654,494,934 | -1.42% |
| 2026-06-03 | 15.58 | 15.97 | 15.29 | 15.45 | 15.35 | qfq | 50,001,607 | 781,123,187 | -1.09% |
| 2026-06-02 | 16.12 | 16.30 | 15.49 | 15.62 | 15.51 | qfq | 52,876,077 | 829,950,103 | -2.86% |
| 2026-06-01 | 15.81 | 16.37 | 15.62 | 16.08 | 15.97 | qfq | 56,494,422 | 910,761,262 | 0.25% |
| 2026-05-29 | 15.98 | 16.20 | 15.71 | 16.04 | 15.93 | qfq | 49,019,757 | 780,837,199 | 0.69% |
| 2026-05-28 | 16.12 | 16.26 | 15.55 | 15.93 | 15.82 | qfq | 50,698,679 | 805,521,789 | -1.91% |
| 2026-05-27 | 16.40 | 16.88 | 16.15 | 16.24 | 16.13 | qfq | 55,542,980 | 915,504,193 | -0.92% |
| 2026-05-26 | 15.80 | 16.39 | 15.66 | 16.39 | 16.28 | qfq | 63,403,633 | 1,023,460,961 | 2.82% |
| 2026-05-25 | 16.53 | 16.57 | 15.73 | 15.94 | 15.83 | qfq | 71,766,690 | 1,144,556,449 | -3.16% |
| 2026-05-22 | 16.68 | 16.76 | 16.30 | 16.46 | 16.35 | qfq | 40,907,417 | 672,711,668 | -0.30% |
| 2026-05-21 | 17.13 | 17.38 | 16.51 | 16.51 | 16.40 | qfq | 47,962,490 | 816,032,582 | -3.28% |
| 2026-05-20 | 17.32 | 17.37 | 16.91 | 17.07 | 16.95 | qfq | 50,758,655 | 865,505,018 | -2.40% |
| 2026-05-19 | 17.37 | 17.64 | 17.25 | 17.49 | 17.37 | qfq | 34,521,569 | 602,249,949 | 0.87% |
| 2026-05-18 | 17.40 | 17.56 | 17.17 | 17.34 | 17.22 | qfq | 46,126,375 | 798,713,351 | -1.76% |
| 2026-05-15 | 17.68 | 17.96 | 17.41 | 17.65 | 17.53 | qfq | 43,760,874 | 773,323,373 | 0.00% |
| 2026-05-14 | 18.53 | 18.78 | 17.65 | 17.65 | 17.53 | qfq | 55,920,419 | 1,004,553,438 | -3.60% |
| 2026-05-13 | 17.85 | 18.43 | 17.78 | 18.31 | 18.19 | qfq | 52,342,708 | 952,626,664 | 2.29% |
| 2026-05-12 | 18.39 | 18.42 | 17.90 | 17.90 | 17.78 | qfq | 55,838,845 | 1,009,339,156 | -2.51% |
| 2026-05-11 | 18.82 | 18.90 | 18.13 | 18.36 | 18.24 | qfq | 70,253,174 | 1,289,908,834 | -2.81% |
| 2026-05-08 | 18.58 | 19.32 | 18.51 | 18.89 | 18.76 | qfq | 70,916,391 | 1,349,873,667 | 0.85% |
| 2026-05-07 | 18.30 | 18.76 | 18.16 | 18.73 | 18.60 | qfq | 66,203,762 | 1,219,277,302 | 2.63% |
| 2026-05-06 | 18.09 | 18.44 | 18.04 | 18.25 | 18.13 | qfq | 67,365,720 | 1,228,869,308 | 1.50% |
| 2026-04-30 | 18.14 | 18.32 | 17.91 | 17.98 | 17.86 | qfq | 51,386,078 | 927,313,908 | -1.21% |
| 2026-04-29 | 17.68 | 18.45 | 17.60 | 18.20 | 18.08 | qfq | 103,838,231 | 1,886,385,758 | 5.20% |
| 2026-04-28 | 17.00 | 17.58 | 16.94 | 17.30 | 17.18 | qfq | 60,558,193 | 1,053,472,808 | 1.53% |
| 2026-04-27 | 16.90 | 17.28 | 16.86 | 17.04 | 16.92 | qfq | 36,427,979 | 622,356,523 | 0.00% |
| 2026-04-24 | 17.22 | 17.29 | 16.61 | 17.04 | 16.92 | qfq | 56,233,380 | 949,121,524 | -1.90% |
| 2026-04-23 | 17.32 | 17.66 | 17.30 | 17.37 | 17.25 | qfq | 45,706,575 | 798,799,957 | -0.52% |
| 2026-04-22 | 17.61 | 17.64 | 17.19 | 17.46 | 17.34 | qfq | 63,657,451 | 1,104,925,792 | -1.52% |
| 2026-04-21 | 17.69 | 17.94 | 17.63 | 17.73 | 17.61 | qfq | 39,447,076 | 700,941,994 | -0.23% |
| 2026-04-20 | 17.87 | 17.96 | 17.68 | 17.77 | 17.65 | qfq | 55,930,256 | 995,021,074 | -1.11% |
| 2026-04-17 | 18.29 | 18.30 | 17.86 | 17.97 | 17.85 | qfq | 67,826,206 | 1,221,829,889 | -2.71% |
| 2026-04-16 | 18.06 | 18.61 | 17.83 | 18.47 | 18.35 | qfq | 71,974,002 | 1,316,102,987 | 2.27% |
| 2026-04-15 | 18.05 | 18.48 | 17.95 | 18.06 | 17.94 | qfq | 66,651,042 | 1,212,890,605 | 1.35% |
| 2026-04-14 | 18.35 | 18.40 | 17.74 | 17.82 | 17.70 | qfq | 92,005,072 | 1,648,488,166 | -1.93% |
| 2026-04-13 | 19.49 | 19.49 | 18.17 | 18.17 | 18.05 | qfq | 171,115,275 | 3,163,907,909 | -10.00% |
| 2026-04-10 | 19.21 | 20.54 | 19.05 | 20.19 | 20.05 | qfq | 106,360,347 | 2,132,384,481 | 6.66% |
| 2026-04-09 | 19.20 | 19.26 | 18.88 | 18.93 | 18.80 | qfq | 42,164,730 | 801,261,378 | -2.77% |
| 2026-04-08 | 18.87 | 19.48 | 18.78 | 19.47 | 19.34 | qfq | 66,154,367 | 1,268,022,236 | 6.57% |
| 2026-04-07 | 18.39 | 18.58 | 18.09 | 18.27 | 18.15 | qfq | 32,230,400 | 590,344,262 | -0.65% |
| 2026-04-03 | 18.92 | 19.30 | 18.22 | 18.39 | 18.27 | qfq | 42,767,250 | 790,380,129 | -1.92% |
| 2026-04-02 | 18.81 | 19.08 | 18.42 | 18.75 | 18.62 | qfq | 53,151,635 | 994,337,538 | -1.37% |
| 2026-04-01 | 18.07 | 19.15 | 17.91 | 19.01 | 18.88 | qfq | 84,276,733 | 1,570,010,344 | 7.40% |
| 2026-03-31 | 17.95 | 18.23 | 17.70 | 17.70 | 17.58 | qfq | 31,760,786 | 569,977,218 | -1.39% |
| 2026-03-30 | 18.00 | 18.13 | 17.80 | 17.95 | 17.83 | qfq | 31,698,817 | 568,783,623 | -1.81% |
| 2026-03-27 | 17.70 | 18.36 | 17.65 | 18.28 | 18.16 | qfq | 35,448,899 | 644,280,116 | 2.12% |
| 2026-03-26 | 18.25 | 18.39 | 17.80 | 17.90 | 17.78 | qfq | 31,734,321 | 572,288,105 | -1.65% |
| 2026-03-25 | 17.88 | 18.58 | 17.84 | 18.20 | 18.08 | qfq | 46,611,829 | 852,214,868 | 2.42% |
| 2026-03-24 | 17.76 | 17.78 | 17.35 | 17.77 | 17.65 | qfq | 42,428,136 | 745,689,813 | 2.60% |
| 2026-03-23 | 17.87 | 17.99 | 17.15 | 17.32 | 17.20 | qfq | 60,573,785 | 1,064,499,178 | -5.15% |
| 2026-03-20 | 19.00 | 19.08 | 18.25 | 18.26 | 18.14 | qfq | 44,889,632 | 835,853,840 | -3.34% |
| 2026-03-19 | 19.06 | 19.09 | 18.80 | 18.89 | 18.76 | qfq | 38,332,975 | 725,804,577 | -2.38% |
| 2026-03-18 | 19.35 | 19.47 | 19.02 | 19.35 | 19.22 | qfq | 42,097,352 | 808,120,554 | 0.00% |
| 2026-03-17 | 19.19 | 19.94 | 19.05 | 19.35 | 19.22 | qfq | 65,789,335 | 1,281,865,443 | 0.73% |
| 2026-03-16 | 19.30 | 19.59 | 18.89 | 19.21 | 19.08 | qfq | 60,820,788 | 1,163,391,722 | -0.31% |
| 2026-03-13 | 19.21 | 19.74 | 18.96 | 19.27 | 19.14 | qfq | 105,401,576 | 2,035,832,645 | 2.77% |
| 2026-03-12 | 20.11 | 20.24 | 18.66 | 18.75 | 18.62 | qfq | 148,031,869 | 2,827,755,919 | -7.59% |
| 2026-03-11 | 21.66 | 21.69 | 20.22 | 20.29 | 20.15 | qfq | 93,387,222 | 1,938,845,754 | -6.37% |
| 2026-03-10 | 21.71 | 21.89 | 21.41 | 21.67 | 21.52 | qfq | 28,449,184 | 614,692,423 | 1.26% |
| 2026-03-09 | 21.30 | 21.55 | 20.74 | 21.40 | 21.26 | qfq | 42,606,828 | 899,308,752 | -1.65% |
| 2026-03-06 | 21.42 | 21.84 | 21.28 | 21.76 | 21.61 | qfq | 30,235,631 | 655,056,074 | 1.02% |
| 2026-03-05 | 21.23 | 21.89 | 21.23 | 21.54 | 21.39 | qfq | 46,621,490 | 1,004,498,466 | 2.82% |
| 2026-03-04 | 21.05 | 21.47 | 20.79 | 20.95 | 20.81 | qfq | 40,321,902 | 848,880,044 | -1.60% |
| 2026-03-03 | 22.18 | 22.40 | 21.20 | 21.29 | 21.15 | qfq | 52,065,906 | 1,129,179,340 | -4.10% |
| 2026-03-02 | 22.29 | 22.67 | 21.90 | 22.20 | 22.05 | qfq | 54,199,887 | 1,204,401,756 | -2.12% |
| 2026-02-27 | 22.48 | 23.08 | 22.10 | 22.68 | 22.53 | qfq | 60,777,526 | 1,372,782,818 | 0.76% |
| 2026-02-26 | 23.12 | 23.45 | 22.37 | 22.51 | 22.36 | qfq | 53,634,213 | 1,221,793,790 | -2.34% |
| 2026-02-25 | 23.20 | 23.42 | 22.88 | 23.05 | 22.89 | qfq | 44,445,256 | 1,026,810,458 | -0.13% |
| 2026-02-24 | 24.47 | 24.48 | 22.92 | 23.08 | 22.92 | qfq | 66,597,275 | 1,547,277,042 | -5.83% |
| 2026-02-13 | 25.52 | 25.57 | 24.43 | 24.51 | 24.34 | qfq | 53,638,017 | 1,330,716,661 | -4.37% |
| 2026-02-12 | 25.32 | 26.25 | 25.03 | 25.63 | 25.46 | qfq | 73,334,221 | 1,869,290,229 | -1.31% |
| 2026-02-11 | 25.30 | 26.86 | 25.16 | 25.97 | 25.79 | qfq | 135,944,070 | 3,578,001,565 | 6.35% |
| 2026-02-10 | 23.20 | 24.63 | 23.05 | 24.42 | 24.25 | qfq | 93,616,962 | 2,249,386,538 | 7.06% |
| 2026-02-09 | 22.63 | 22.95 | 22.47 | 22.81 | 22.66 | qfq | 40,753,698 | 927,011,865 | 2.47% |
| 2026-02-06 | 22.02 | 22.67 | 21.55 | 22.26 | 22.11 | qfq | 48,272,972 | 1,068,670,647 | 0.13% |
| 2026-02-05 | 22.18 | 22.53 | 22.06 | 22.23 | 22.08 | qfq | 35,351,226 | 787,942,580 | -0.94% |
| 2026-02-04 | 22.81 | 23.00 | 22.15 | 22.44 | 22.29 | qfq | 70,561,871 | 1,582,259,079 | -3.40% |
| 2026-02-03 | 23.91 | 24.30 | 21.60 | 23.23 | 23.07 | qfq | 121,904,860 | 2,772,226,766 | -1.48% |
| 2026-02-02 | 24.80 | 25.15 | 23.51 | 23.58 | 23.42 | qfq | 52,549,335 | 1,272,920,017 | -5.38% |
| 2026-01-30 | 24.92 | 25.57 | 24.53 | 24.92 | 24.75 | qfq | 43,341,582 | 1,082,814,292 | -0.76% |
| 2026-01-29 | 24.55 | 25.60 | 24.40 | 25.11 | 24.94 | qfq | 58,322,809 | 1,471,049,025 | 1.33% |
| 2026-01-28 | 24.70 | 25.32 | 24.52 | 24.78 | 24.61 | qfq | 26,724,664 | 663,716,742 | -0.12% |
| 2026-01-27 | 24.68 | 24.97 | 24.09 | 24.81 | 24.64 | qfq | 32,501,795 | 797,880,036 | 0.53% |
| 2026-01-26 | 25.60 | 25.60 | 24.40 | 24.68 | 24.51 | qfq | 52,860,164 | 1,313,238,755 | -3.67% |
| 2026-01-23 | 25.03 | 25.87 | 24.90 | 25.62 | 25.45 | qfq | 42,035,807 | 1,072,120,757 | 2.48% |
| 2026-01-22 | 25.57 | 26.03 | 24.61 | 25.00 | 24.83 | qfq | 51,687,539 | 1,299,604,495 | -2.27% |
| 2026-01-21 | 25.40 | 26.07 | 25.35 | 25.58 | 25.41 | qfq | 39,749,604 | 1,018,518,430 | 0.08% |
| 2026-01-20 | 26.52 | 26.85 | 25.30 | 25.56 | 25.39 | qfq | 57,131,943 | 1,469,100,935 | -2.96% |
| 2026-01-19 | 26.00 | 26.97 | 25.88 | 26.34 | 26.16 | qfq | 50,429,366 | 1,334,725,461 | 0.04% |
| 2026-01-16 | 27.38 | 28.00 | 26.22 | 26.33 | 26.15 | qfq | 76,644,687 | 2,055,213,157 | -4.29% |
| 2026-01-15 | 26.57 | 28.18 | 26.28 | 27.51 | 27.32 | qfq | 93,947,650 | 2,575,553,281 | 5.48% |
| 2026-01-14 | 26.00 | 27.55 | 25.76 | 26.08 | 25.90 | qfq | 89,755,791 | 2,398,854,150 | -0.95% |
| 2026-01-13 | 26.55 | 27.65 | 26.00 | 26.33 | 26.15 | qfq | 96,841,770 | 2,597,952,323 | -0.30% |
| 2026-01-12 | 25.66 | 26.87 | 25.60 | 26.41 | 26.23 | qfq | 100,857,875 | 2,639,290,228 | 4.68% |
| 2026-01-09 | 24.45 | 25.32 | 24.35 | 25.23 | 25.06 | qfq | 59,638,496 | 1,481,322,669 | 3.53% |
| 2026-01-08 | 24.08 | 24.99 | 23.80 | 24.37 | 24.21 | qfq | 50,404,075 | 1,230,728,780 | 0.54% |
| 2026-01-07 | 24.38 | 24.66 | 23.82 | 24.24 | 24.08 | qfq | 50,709,193 | 1,228,973,771 | -0.49% |
| 2026-01-06 | 23.48 | 24.58 | 23.20 | 24.36 | 24.20 | qfq | 91,231,621 | 2,179,175,646 | 4.46% |
| 2026-01-05 | 22.25 | 23.49 | 22.20 | 23.32 | 23.16 | qfq | 80,896,992 | 1,877,318,434 | 6.63% |
| 2025-12-31 | 22.10 | 22.42 | 21.81 | 21.87 | 21.72 | qfq | 40,357,172 | 889,842,173 | -0.95% |
| 2025-12-30 | 21.82 | 22.52 | 21.75 | 22.08 | 21.93 | qfq | 39,770,355 | 881,737,117 | 0.45% |
| 2025-12-29 | 22.20 | 22.33 | 21.51 | 21.98 | 21.83 | qfq | 47,167,844 | 1,033,237,380 | -1.66% |
| 2025-12-26 | 22.08 | 22.60 | 22.00 | 22.35 | 22.20 | qfq | 41,694,389 | 933,344,454 | 1.27% |
| 2025-12-25 | 21.76 | 22.13 | 21.56 | 22.07 | 21.92 | qfq | 38,709,503 | 848,002,902 | 1.19% |
| 2025-12-24 | 22.71 | 22.73 | 21.48 | 21.81 | 21.66 | qfq | 83,444,562 | 1,817,619,010 | -4.09% |
| 2025-12-23 | 22.29 | 23.19 | 22.26 | 22.74 | 22.59 | qfq | 52,709,442 | 1,201,475,426 | 1.84% |
| 2025-12-22 | 22.64 | 22.67 | 21.93 | 22.33 | 22.18 | qfq | 37,452,953 | 836,121,303 | -0.89% |
| 2025-12-19 | 22.20 | 22.72 | 22.02 | 22.53 | 22.38 | qfq | 42,989,417 | 965,345,913 | 1.58% |
| 2025-12-18 | 22.00 | 22.76 | 21.83 | 22.18 | 22.03 | qfq | 42,340,379 | 947,346,491 | 0.36% |
| 2025-12-17 | 21.35 | 22.27 | 21.32 | 22.10 | 21.95 | qfq | 49,394,837 | 1,082,054,553 | 3.32% |
| 2025-12-16 | 21.67 | 22.06 | 21.18 | 21.39 | 21.25 | qfq | 25,651,604 | 550,383,523 | -1.34% |
| 2025-12-15 | 22.05 | 22.51 | 21.64 | 21.68 | 21.53 | qfq | 35,464,780 | 777,214,117 | -2.52% |
| 2025-12-12 | 21.95 | 22.44 | 21.61 | 22.24 | 22.09 | qfq | 38,732,114 | 853,675,399 | 1.18% |
| 2025-12-11 | 22.50 | 22.60 | 21.88 | 21.98 | 21.83 | qfq | 33,753,441 | 746,133,803 | -2.27% |
| 2025-12-10 | 22.33 | 22.73 | 21.73 | 22.49 | 22.34 | qfq | 33,651,540 | 749,327,323 | 0.22% |
| 2025-12-09 | 22.39 | 22.98 | 22.37 | 22.44 | 22.29 | qfq | 34,369,366 | 778,116,675 | 0.00% |
| 2025-12-08 | 22.14 | 22.78 | 21.99 | 22.44 | 22.29 | qfq | 36,536,215 | 821,987,846 | 1.81% |
| 2025-12-05 | 22.07 | 22.12 | 21.75 | 22.04 | 21.89 | qfq | 28,921,138 | 633,815,213 | -0.23% |
| 2025-12-04 | 21.77 | 22.18 | 21.68 | 22.09 | 21.94 | qfq | 24,912,619 | 547,466,596 | 1.47% |
| 2025-12-03 | 22.57 | 22.78 | 21.66 | 21.77 | 21.62 | qfq | 42,778,232 | 941,317,062 | -3.67% |
| 2025-12-02 | 23.00 | 23.15 | 22.51 | 22.60 | 22.45 | qfq | 29,455,694 | 668,504,626 | -1.95% |
| 2025-12-01 | 22.38 | 23.11 | 22.26 | 23.05 | 22.89 | qfq | 50,937,750 | 1,159,732,967 | 3.27% |
| 2025-11-28 | 21.96 | 22.48 | 21.96 | 22.32 | 22.17 | qfq | 35,326,098 | 786,251,089 | 1.59% |
| 2025-11-27 | 22.10 | 22.99 | 21.92 | 21.97 | 21.82 | qfq | 40,058,746 | 898,581,600 | -0.95% |
| 2025-11-26 | 22.40 | 22.69 | 22.17 | 22.18 | 22.03 | qfq | 48,831,879 | 1,097,384,167 | -1.55% |
| 2025-11-25 | 21.55 | 22.79 | 21.51 | 22.53 | 22.38 | qfq | 98,080,156 | 2,202,965,663 | 5.38% |
| 2025-11-24 | 20.88 | 21.75 | 20.61 | 21.38 | 21.24 | qfq | 63,280,110 | 1,344,604,490 | 2.49% |
| 2025-11-21 | 20.74 | 21.28 | 20.52 | 20.86 | 20.72 | qfq | 45,377,520 | 949,802,429 | -0.24% |
| 2025-11-20 | 21.32 | 21.48 | 20.89 | 20.91 | 20.77 | qfq | 21,143,734 | 445,643,401 | -1.13% |
| 2025-11-19 | 21.39 | 21.51 | 21.06 | 21.15 | 21.01 | qfq | 23,496,900 | 499,341,349 | -1.31% |
| 2025-11-18 | 20.90 | 21.68 | 20.85 | 21.43 | 21.29 | qfq | 50,167,439 | 1,072,917,615 | 2.29% |
| 2025-11-17 | 20.91 | 21.08 | 20.48 | 20.95 | 20.81 | qfq | 48,241,245 | 1,004,138,956 | -0.62% |
| 2025-11-14 | 21.62 | 21.69 | 21.05 | 21.08 | 20.94 | qfq | 45,772,319 | 974,559,237 | -3.30% |
| 2025-11-13 | 21.67 | 21.86 | 21.50 | 21.80 | 21.65 | qfq | 38,758,543 | 840,212,835 | 0.18% |
| 2025-11-12 | 22.11 | 22.33 | 21.65 | 21.76 | 21.61 | qfq | 41,401,397 | 909,156,697 | -1.58% |
| 2025-11-11 | 22.52 | 22.73 | 22.01 | 22.11 | 21.96 | qfq | 40,589,596 | 904,730,983 | -1.73% |
| 2025-11-10 | 23.01 | 23.28 | 22.46 | 22.50 | 22.35 | qfq | 42,164,827 | 956,879,591 | -2.17% |
| 2025-11-07 | 23.00 | 23.46 | 22.97 | 23.00 | 22.84 | qfq | 27,965,520 | 647,008,910 | -1.03% |
| 2025-11-06 | 23.60 | 23.70 | 22.97 | 23.24 | 23.08 | qfq | 39,555,050 | 917,386,618 | -2.15% |
| 2025-11-05 | 23.21 | 24.26 | 22.80 | 23.75 | 23.59 | qfq | 39,109,271 | 913,923,002 | -0.63% |
| 2025-11-04 | 24.68 | 24.68 | 23.70 | 23.90 | 23.74 | qfq | 39,142,105 | 941,203,987 | -3.55% |
| 2025-11-03 | 24.20 | 24.97 | 24.03 | 24.78 | 24.61 | qfq | 54,901,389 | 1,343,330,200 | 4.03% |
| 2025-10-31 | 23.57 | 24.10 | 23.38 | 23.82 | 23.66 | qfq | 45,392,443 | 1,084,231,362 | 1.15% |
| 2025-10-30 | 25.35 | 25.36 | 23.40 | 23.55 | 23.39 | qfq | 80,214,485 | 1,912,998,236 | -5.76% |
| 2025-10-29 | 23.90 | 25.08 | 23.68 | 24.99 | 24.82 | qfq | 44,118,729 | 1,091,963,224 | 4.78% |
| 2025-10-28 | 24.20 | 24.47 | 23.48 | 23.85 | 23.69 | qfq | 39,587,218 | 945,305,941 | -2.13% |
| 2025-10-27 | 25.60 | 25.64 | 23.08 | 24.37 | 24.21 | qfq | 70,404,457 | 1,696,679,195 | -2.56% |
| 2025-10-24 | 24.49 | 25.21 | 24.24 | 25.01 | 24.84 | qfq | 43,722,226 | 1,084,173,058 | 2.67% |
| 2025-10-23 | 24.18 | 24.42 | 23.79 | 24.36 | 24.20 | qfq | 23,247,707 | 560,793,439 | 0.83% |
| 2025-10-22 | 24.54 | 24.75 | 24.14 | 24.16 | 24.00 | qfq | 24,563,849 | 599,678,149 | -2.15% |
| 2025-10-21 | 23.76 | 24.75 | 23.53 | 24.69 | 24.52 | qfq | 52,258,632 | 1,266,336,799 | 4.00% |
| 2025-10-20 | 23.30 | 24.45 | 23.30 | 23.74 | 23.58 | qfq | 52,682,774 | 1,258,256,454 | 4.12% |
| 2025-10-17 | 23.58 | 23.80 | 22.71 | 22.80 | 22.65 | qfq | 33,674,437 | 778,176,253 | -3.51% |
| 2025-10-16 | 24.03 | 24.40 | 23.47 | 23.63 | 23.47 | qfq | 33,187,370 | 790,727,943 | -2.27% |
| 2025-10-15 | 24.26 | 24.38 | 23.25 | 24.18 | 24.02 | qfq | 42,294,503 | 1,014,040,730 | 0.42% |
| 2025-10-14 | 24.68 | 25.38 | 23.99 | 24.08 | 23.92 | qfq | 42,088,148 | 1,036,925,562 | -2.03% |
| 2025-10-13 | 23.84 | 25.04 | 23.81 | 24.58 | 24.41 | qfq | 45,986,709 | 1,127,622,575 | -1.40% |
| 2025-10-10 | 26.71 | 27.15 | 24.69 | 24.93 | 24.76 | qfq | 74,065,710 | 1,898,825,165 | -7.67% |
| 2025-10-09 | 28.29 | 28.33 | 26.35 | 27.00 | 26.82 | qfq | 60,267,935 | 1,621,321,067 | -3.85% |
| 2025-09-30 | 27.89 | 28.56 | 27.62 | 28.08 | 27.89 | qfq | 30,967,656 | 868,179,944 | 0.61% |
| 2025-09-29 | 27.59 | 28.33 | 27.20 | 27.91 | 27.72 | qfq | 37,395,937 | 1,040,362,714 | 1.16% |
| 2025-09-26 | 28.94 | 29.00 | 27.08 | 27.59 | 27.40 | qfq | 50,756,061 | 1,421,324,691 | -4.86% |
| 2025-09-25 | 28.95 | 30.15 | 28.92 | 29.00 | 28.80 | qfq | 47,270,665 | 1,395,593,264 | 0.21% |
| 2025-09-24 | 27.44 | 29.48 | 26.84 | 28.94 | 28.74 | qfq | 49,954,623 | 1,410,793,353 | 5.47% |
| 2025-09-23 | 26.80 | 27.94 | 26.50 | 27.44 | 27.25 | qfq | 53,477,219 | 1,455,715,692 | 2.08% |
| 2025-09-22 | 26.62 | 26.94 | 26.04 | 26.88 | 26.70 | qfq | 38,436,967 | 1,019,562,145 | 0.30% |
| 2025-09-19 | 27.28 | 27.38 | 26.42 | 26.80 | 26.62 | qfq | 47,882,369 | 1,281,278,123 | -1.65% |
| 2025-09-18 | 28.00 | 30.50 | 26.55 | 27.25 | 27.07 | qfq | 84,523,957 | 2,381,251,272 | -2.89% |
| 2025-09-17 | 25.70 | 28.30 | 25.33 | 28.06 | 27.87 | qfq | 56,380,267 | 1,514,452,504 | 9.01% |
| 2025-09-16 | 25.16 | 26.23 | 25.04 | 25.74 | 25.57 | qfq | 48,305,530 | 1,234,620,149 | 1.94% |
| 2025-09-15 | 23.91 | 25.69 | 23.75 | 25.25 | 25.08 | qfq | 61,296,065 | 1,526,276,078 | 4.82% |
| 2025-09-12 | 24.53 | 24.88 | 23.71 | 24.09 | 23.93 | qfq | 47,703,302 | 1,150,268,541 | -2.82% |
| 2025-09-11 | 23.97 | 24.97 | 23.19 | 24.79 | 24.62 | qfq | 47,852,163 | 1,158,077,155 | 4.47% |
| 2025-09-10 | 24.19 | 24.50 | 23.18 | 23.73 | 23.57 | qfq | 46,812,696 | 1,114,358,399 | -2.79% |
| 2025-09-09 | 24.00 | 24.78 | 23.66 | 24.41 | 24.25 | qfq | 48,077,615 | 1,161,847,247 | 0.66% |
| 2025-09-08 | 22.85 | 24.42 | 22.34 | 24.25 | 24.09 | qfq | 67,037,153 | 1,577,395,893 | 6.36% |
| 2025-09-05 | 21.95 | 22.88 | 21.70 | 22.80 | 22.65 | qfq | 44,975,147 | 1,007,777,198 | 4.11% |
| 2025-09-04 | 22.85 | 23.47 | 21.54 | 21.90 | 21.75 | qfq | 63,524,443 | 1,418,061,401 | -4.12% |
| 2025-09-03 | 22.48 | 23.87 | 22.38 | 22.84 | 22.69 | qfq | 59,918,506 | 1,394,634,698 | 1.29% |
| 2025-09-02 | 22.31 | 23.35 | 22.28 | 22.55 | 22.40 | qfq | 58,626,363 | 1,337,596,125 | 1.12% |
| 2025-09-01 | 22.81 | 22.83 | 21.21 | 22.30 | 22.15 | qfq | 86,452,064 | 1,892,254,292 | -4.17% |
| 2025-08-29 | 22.63 | 23.36 | 22.31 | 23.27 | 23.11 | qfq | 43,940,921 | 1,009,834,445 | 3.70% |
| 2025-08-28 | 22.26 | 22.47 | 21.70 | 22.44 | 22.29 | qfq | 42,350,418 | 933,684,612 | 0.81% |
| 2025-08-27 | 22.50 | 23.28 | 22.22 | 22.26 | 22.11 | qfq | 49,479,864 | 1,127,711,917 | -0.93% |
| 2025-08-26 | 21.47 | 23.09 | 21.31 | 22.47 | 22.32 | qfq | 71,503,871 | 1,609,846,334 | 4.66% |
| 2025-08-25 | 21.60 | 21.87 | 20.95 | 21.47 | 21.32 | qfq | 48,486,798 | 1,034,451,288 | 0.56% |
| 2025-08-22 | 20.88 | 21.44 | 20.65 | 21.35 | 21.21 | qfq | 40,431,629 | 850,710,692 | 2.20% |
| 2025-08-21 | 20.15 | 21.34 | 19.97 | 20.89 | 20.75 | qfq | 59,433,572 | 1,230,116,976 | 3.31% |
| 2025-08-20 | 20.05 | 20.90 | 19.83 | 20.22 | 20.08 | qfq | 46,706,815 | 948,437,993 | 0.50% |
| 2025-08-19 | 19.99 | 20.40 | 19.85 | 20.12 | 19.98 | qfq | 36,919,880 | 744,574,575 | 0.55% |
| 2025-08-18 | 19.69 | 20.18 | 19.55 | 20.01 | 19.87 | qfq | 53,652,750 | 1,067,122,762 | 1.47% |
| 2025-08-15 | 19.98 | 20.05 | 19.30 | 19.72 | 19.59 | qfq | 52,518,986 | 1,030,214,224 | -1.89% |
| 2025-08-14 | 19.65 | 20.44 | 19.65 | 20.10 | 19.96 | qfq | 63,361,174 | 1,278,314,753 | 2.29% |
| 2025-08-13 | 19.20 | 19.80 | 19.05 | 19.65 | 19.52 | qfq | 42,800,814 | 833,353,870 | 2.34% |
| 2025-08-12 | 19.39 | 19.53 | 19.08 | 19.20 | 19.07 | qfq | 38,046,753 | 732,782,608 | -1.34% |
| 2025-08-11 | 19.50 | 20.00 | 19.42 | 19.46 | 19.33 | qfq | 38,923,309 | 762,542,456 | -0.46% |
| 2025-08-08 | 19.68 | 20.27 | 19.48 | 19.55 | 19.42 | qfq | 51,793,726 | 1,023,821,010 | -1.21% |
| 2025-08-07 | 19.50 | 19.88 | 19.43 | 19.79 | 19.66 | qfq | 52,108,664 | 1,028,418,990 | 0.15% |
| 2025-08-06 | 19.29 | 19.85 | 19.00 | 19.76 | 19.63 | qfq | 82,261,954 | 1,599,826,770 | 2.76% |
| 2025-08-05 | 18.58 | 19.39 | 18.56 | 19.23 | 19.10 | qfq | 77,921,104 | 1,493,242,843 | 3.28% |
| 2025-08-04 | 18.00 | 18.88 | 17.88 | 18.62 | 18.49 | qfq | 61,026,473 | 1,130,652,841 | 2.36% |
| 2025-08-01 | 18.19 | 18.49 | 17.83 | 18.19 | 18.07 | qfq | 41,708,967 | 754,201,838 | -0.93% |
| 2025-07-31 | 19.00 | 19.03 | 18.25 | 18.36 | 18.24 | qfq | 51,128,486 | 947,861,452 | -3.27% |
| 2025-07-30 | 18.60 | 19.11 | 18.37 | 18.98 | 18.85 | qfq | 77,008,861 | 1,452,260,507 | 2.15% |
| 2025-07-29 | 18.46 | 18.60 | 17.94 | 18.58 | 18.45 | qfq | 53,811,382 | 987,077,262 | 0.54% |
| 2025-07-28 | 18.31 | 18.52 | 18.22 | 18.48 | 18.36 | qfq | 34,065,920 | 626,904,736 | 0.54% |
| 2025-07-25 | 18.52 | 18.56 | 18.27 | 18.38 | 18.26 | qfq | 34,058,976 | 625,257,558 | -0.59% |
| 2025-07-24 | 18.48 | 18.60 | 18.25 | 18.49 | 18.37 | qfq | 35,441,270 | 651,881,258 | -0.27% |
| 2025-07-23 | 18.46 | 18.71 | 18.34 | 18.54 | 18.41 | qfq | 40,490,338 | 749,845,046 | 0.93% |
| 2025-07-22 | 18.43 | 18.76 | 18.24 | 18.37 | 18.25 | qfq | 40,257,955 | 741,797,823 | -1.08% |
| 2025-07-21 | 18.29 | 18.77 | 18.26 | 18.57 | 18.44 | qfq | 49,515,550 | 919,703,105 | 1.48% |
| 2025-07-18 | 19.03 | 19.07 | 18.18 | 18.30 | 18.18 | qfq | 85,536,975 | 1,586,311,646 | -3.79% |
| 2025-07-17 | 18.97 | 19.16 | 18.82 | 19.02 | 18.89 | qfq | 46,439,963 | 880,041,078 | -0.42% |
| 2025-07-16 | 19.00 | 19.50 | 18.82 | 19.10 | 18.97 | qfq | 65,174,286 | 1,249,407,086 | 1.11% |
| 2025-07-15 | 19.16 | 19.27 | 18.77 | 18.89 | 18.76 | qfq | 57,522,369 | 1,091,282,523 | -1.36% |
| 2025-07-14 | 19.80 | 19.80 | 18.79 | 19.15 | 19.02 | qfq | 72,081,225 | 1,379,470,176 | -4.06% |
| 2025-07-11 | 19.82 | 21.08 | 19.56 | 19.96 | 19.83 | qfq | 64,067,215 | 1,280,291,828 | 0.15% |
| 2025-07-10 | 20.18 | 20.53 | 19.66 | 19.93 | 19.80 | qfq | 58,126,478 | 1,162,574,171 | -0.99% |
| 2025-07-09 | 20.00 | 20.20 | 19.75 | 20.13 | 19.99 | qfq | 63,786,120 | 1,274,668,398 | 0.25% |
| 2025-07-08 | 18.98 | 20.27 | 18.88 | 20.08 | 19.94 | qfq | 94,162,311 | 1,864,414,003 | 5.91% |
| 2025-07-07 | 19.29 | 19.79 | 18.91 | 18.96 | 18.83 | qfq | 52,897,247 | 1,013,794,300 | -2.67% |
| 2025-07-04 | 18.95 | 19.79 | 18.95 | 19.48 | 19.35 | qfq | 84,192,125 | 1,634,760,082 | 1.99% |
| 2025-07-03 | 19.20 | 19.54 | 18.50 | 19.10 | 18.97 | qfq | 64,503,814 | 1,221,840,170 | -0.42% |
| 2025-07-02 | 19.98 | 20.01 | 19.02 | 19.18 | 19.05 | qfq | 85,183,829 | 1,656,629,987 | -4.00% |
| 2025-07-01 | 19.50 | 20.31 | 19.32 | 19.98 | 19.84 | qfq | 112,443,160 | 2,240,765,761 | 3.47% |
| 2025-06-30 | 18.15 | 19.31 | 18.13 | 19.31 | 19.18 | qfq | 74,151,396 | 1,412,794,843 | 10.03% |
| 2025-06-27 | 17.60 | 17.62 | 17.23 | 17.55 | 17.43 | qfq | 26,095,506 | 454,979,643 | -0.23% |
| 2025-06-26 | 17.28 | 17.72 | 17.22 | 17.59 | 17.47 | qfq | 31,128,802 | 546,116,415 | 1.15% |
| 2025-06-25 | 17.10 | 17.52 | 16.98 | 17.39 | 17.27 | qfq | 35,685,925 | 614,493,412 | 1.34% |
| 2025-06-24 | 16.90 | 17.36 | 16.89 | 17.16 | 17.04 | qfq | 37,443,995 | 642,938,405 | 2.51% |
| 2025-06-23 | 16.72 | 17.07 | 16.59 | 16.74 | 16.63 | qfq | 21,757,194 | 365,199,774 | -0.65% |
| 2025-06-20 | 17.17 | 17.20 | 16.76 | 16.85 | 16.74 | qfq | 22,143,403 | 373,946,330 | -0.88% |
| 2025-06-19 | 16.99 | 17.48 | 16.90 | 17.00 | 16.89 | qfq | 40,555,456 | 695,633,598 | -0.23% |
| 2025-06-18 | 17.00 | 17.24 | 16.88 | 17.04 | 16.92 | qfq | 25,525,021 | 435,025,040 | -0.29% |
| 2025-06-17 | 17.90 | 17.99 | 16.96 | 17.09 | 16.97 | qfq | 51,382,543 | 888,307,117 | -4.10% |
| 2025-06-16 | 17.49 | 17.97 | 17.48 | 17.82 | 17.70 | qfq | 45,272,278 | 804,982,648 | 2.00% |
| 2025-06-13 | 17.43 | 17.65 | 17.30 | 17.47 | 17.35 | qfq | 32,320,173 | 565,233,173 | -0.74% |
| 2025-06-12 | 17.13 | 17.95 | 17.05 | 17.60 | 17.48 | qfq | 57,631,197 | 1,015,217,230 | 2.33% |
| 2025-06-11 | 16.84 | 17.23 | 16.79 | 17.20 | 17.08 | qfq | 30,164,665 | 513,465,536 | 1.47% |
| 2025-06-10 | 16.92 | 17.09 | 16.68 | 16.95 | 16.84 | qfq | 23,685,090 | 400,370,254 | -0.12% |
| 2025-06-09 | 16.85 | 17.03 | 16.76 | 16.97 | 16.86 | qfq | 27,258,562 | 460,416,355 | 0.83% |
| 2025-06-06 | 17.05 | 17.22 | 16.69 | 16.83 | 16.72 | qfq | 30,041,663 | 505,751,982 | -1.87% |
| 2025-06-05 | 16.53 | 17.32 | 16.53 | 17.15 | 16.93 | qfq | 52,817,319 | 898,575,399 | 3.63% |
| 2025-06-04 | 16.47 | 16.92 | 16.45 | 16.55 | 16.34 | qfq | 24,697,415 | 410,721,151 | 0.30% |
| 2025-06-03 | 15.86 | 16.97 | 15.84 | 16.50 | 16.29 | qfq | 52,620,323 | 874,852,575 | 3.58% |
| 2025-05-30 | 16.20 | 16.27 | 15.83 | 15.93 | 15.73 | qfq | 18,409,800 | 294,739,911 | -2.03% |
| 2025-05-29 | 15.82 | 16.29 | 15.79 | 16.26 | 16.06 | qfq | 30,394,989 | 490,704,217 | 2.33% |
| 2025-05-28 | 15.86 | 16.18 | 15.81 | 15.89 | 15.69 | qfq | 17,395,931 | 278,463,345 | 0.19% |
| 2025-05-27 | 15.95 | 15.99 | 15.72 | 15.86 | 15.66 | qfq | 15,684,265 | 248,027,725 | -0.50% |
| 2025-05-26 | 15.80 | 16.22 | 15.71 | 15.94 | 15.74 | qfq | 26,451,130 | 423,231,864 | 1.08% |
| 2025-05-23 | 16.14 | 16.22 | 15.76 | 15.77 | 15.57 | qfq | 24,793,508 | 394,679,068 | -2.71% |
| 2025-05-22 | 16.12 | 16.38 | 16.02 | 16.21 | 16.01 | qfq | 21,448,350 | 347,465,162 | 0.37% |
| 2025-05-21 | 16.08 | 16.30 | 16.05 | 16.15 | 15.95 | qfq | 14,746,352 | 238,586,259 | 0.12% |
| 2025-05-20 | 16.00 | 16.50 | 15.81 | 16.13 | 15.93 | qfq | 30,600,711 | 495,472,826 | 0.56% |
| 2025-05-19 | 16.01 | 16.06 | 15.43 | 16.04 | 15.84 | qfq | 39,480,584 | 622,451,458 | -0.06% |
| 2025-05-16 | 16.00 | 16.22 | 15.90 | 16.05 | 15.85 | qfq | 17,069,257 | 275,044,543 | -0.12% |
| 2025-05-15 | 16.70 | 16.83 | 15.97 | 16.07 | 15.87 | qfq | 35,594,589 | 575,517,578 | -4.12% |
| 2025-05-14 | 16.73 | 17.04 | 16.62 | 16.76 | 16.55 | qfq | 21,906,133 | 368,699,155 | -0.42% |
| 2025-05-13 | 16.80 | 16.98 | 16.68 | 16.83 | 16.62 | qfq | 20,328,654 | 342,628,368 | 0.30% |
| 2025-05-12 | 16.75 | 16.82 | 16.47 | 16.78 | 16.57 | qfq | 26,074,601 | 434,174,525 | 0.66% |
| 2025-05-09 | 16.95 | 17.00 | 16.45 | 16.67 | 16.46 | qfq | 27,207,623 | 452,186,656 | -2.06% |
| 2025-05-08 | 16.90 | 17.20 | 16.90 | 17.02 | 16.81 | qfq | 16,803,804 | 286,145,845 | -0.23% |
| 2025-05-07 | 17.44 | 17.58 | 16.94 | 17.06 | 16.85 | qfq | 32,293,482 | 553,849,823 | -1.33% |
| 2025-05-06 | 17.24 | 17.48 | 16.90 | 17.29 | 17.07 | qfq | 40,578,208 | 702,280,921 | 1.71% |
| 2025-04-30 | 16.70 | 17.33 | 16.63 | 17.00 | 16.79 | qfq | 37,966,761 | 647,821,911 | 1.37% |
| 2025-04-29 | 16.80 | 16.95 | 16.68 | 16.77 | 16.56 | qfq | 22,891,050 | 384,948,233 | -0.53% |
| 2025-04-28 | 16.26 | 17.27 | 16.15 | 16.86 | 16.65 | qfq | 64,740,498 | 1,089,436,677 | 4.14% |
| 2025-04-25 | 16.25 | 16.63 | 15.81 | 16.19 | 15.99 | qfq | 37,988,544 | 614,843,946 | -0.61% |
| 2025-04-24 | 16.45 | 16.56 | 15.93 | 16.29 | 16.09 | qfq | 25,103,610 | 406,948,691 | -1.33% |
| 2025-04-23 | 16.34 | 16.89 | 16.34 | 16.51 | 16.30 | qfq | 33,417,975 | 557,447,913 | 1.85% |
| 2025-04-22 | 16.70 | 16.77 | 16.18 | 16.21 | 16.01 | qfq | 23,415,656 | 384,186,941 | -2.17% |
| 2025-04-21 | 16.26 | 16.61 | 16.02 | 16.57 | 16.36 | qfq | 22,555,526 | 371,233,804 | 1.22% |
| 2025-04-18 | 16.13 | 16.48 | 16.00 | 16.37 | 16.16 | qfq | 20,051,986 | 325,686,670 | 1.24% |
| 2025-04-17 | 16.13 | 16.47 | 16.11 | 16.17 | 15.97 | qfq | 14,912,272 | 242,454,163 | -0.55% |
| 2025-04-16 | 16.05 | 16.68 | 15.88 | 16.26 | 16.06 | qfq | 37,851,647 | 619,861,164 | 0.31% |
| 2025-04-15 | 16.05 | 16.33 | 15.87 | 16.21 | 16.01 | qfq | 22,027,906 | 354,317,249 | 1.00% |
| 2025-04-14 | 15.75 | 16.31 | 15.72 | 16.05 | 15.85 | qfq | 30,817,044 | 494,369,707 | 3.22% |
| 2025-04-11 | 15.59 | 16.17 | 15.30 | 15.55 | 15.35 | qfq | 36,152,215 | 565,060,740 | -1.40% |
| 2025-04-10 | 15.97 | 16.23 | 15.70 | 15.77 | 15.57 | qfq | 35,703,096 | 569,572,271 | -0.06% |
| 2025-04-09 | 14.90 | 15.90 | 14.48 | 15.78 | 15.58 | qfq | 42,603,440 | 656,390,134 | 4.92% |
| 2025-04-08 | 14.88 | 15.33 | 14.61 | 15.04 | 14.85 | qfq | 38,037,049 | 569,374,866 | 1.55% |
| 2025-04-07 | 15.65 | 15.97 | 14.81 | 14.81 | 14.62 | qfq | 46,238,688 | 707,336,827 | -9.97% |
| 2025-04-03 | 16.03 | 16.60 | 16.01 | 16.45 | 16.24 | qfq | 35,156,777 | 577,727,715 | 1.36% |
| 2025-04-02 | 16.12 | 16.58 | 16.08 | 16.23 | 16.03 | qfq | 25,901,713 | 424,407,145 | 0.93% |
| 2025-04-01 | 16.08 | 16.47 | 15.94 | 16.08 | 15.88 | qfq | 22,086,291 | 358,594,153 | 0.12% |
| 2025-03-31 | 16.23 | 16.30 | 15.72 | 16.06 | 15.86 | qfq | 30,083,133 | 480,240,376 | -1.59% |
| 2025-03-28 | 16.15 | 16.49 | 16.12 | 16.32 | 16.12 | qfq | 28,946,900 | 474,565,140 | 1.24% |
| 2025-03-27 | 15.91 | 16.29 | 15.77 | 16.12 | 15.92 | qfq | 21,777,221 | 350,998,229 | 0.75% |
| 2025-03-26 | 16.04 | 16.17 | 15.86 | 16.00 | 15.80 | qfq | 18,691,360 | 299,407,166 | -0.25% |
| 2025-03-25 | 16.43 | 16.69 | 15.90 | 16.04 | 15.84 | qfq | 30,887,611 | 500,195,020 | -2.37% |
| 2025-03-24 | 16.08 | 16.72 | 16.08 | 16.43 | 16.22 | qfq | 55,418,439 | 912,641,126 | 2.05% |
| 2025-03-21 | 16.38 | 16.65 | 15.98 | 16.10 | 15.90 | qfq | 41,220,544 | 668,812,306 | -2.78% |
| 2025-03-20 | 17.01 | 17.01 | 16.46 | 16.56 | 16.35 | qfq | 44,051,535 | 734,767,451 | -2.82% |
| 2025-03-19 | 17.27 | 17.59 | 16.83 | 17.04 | 16.83 | qfq | 33,207,064 | 566,533,309 | -2.01% |
| 2025-03-18 | 17.58 | 17.77 | 17.28 | 17.39 | 17.17 | qfq | 30,125,847 | 527,572,647 | 0.06% |
| 2025-03-17 | 18.40 | 18.61 | 17.34 | 17.38 | 17.16 | qfq | 66,751,992 | 1,181,476,846 | -3.12% |
| 2025-03-14 | 16.94 | 18.00 | 16.71 | 17.94 | 17.71 | qfq | 65,094,840 | 1,144,717,961 | 5.72% |
| 2025-03-13 | 16.87 | 17.15 | 16.59 | 16.97 | 16.76 | qfq | 29,756,669 | 501,296,741 | 0.18% |
| 2025-03-12 | 16.91 | 17.28 | 16.62 | 16.94 | 16.73 | qfq | 34,898,651 | 591,701,418 | 0.83% |
| 2025-03-11 | 16.68 | 16.97 | 16.50 | 16.80 | 16.59 | qfq | 35,441,927 | 591,826,954 | -1.00% |
| 2025-03-10 | 17.07 | 17.23 | 16.53 | 16.97 | 16.76 | qfq | 42,092,276 | 707,677,805 | -1.11% |
| 2025-03-07 | 17.50 | 17.55 | 16.99 | 17.16 | 16.94 | qfq | 49,117,379 | 847,332,779 | -2.33% |
| 2025-03-06 | 16.70 | 17.78 | 16.52 | 17.57 | 17.35 | qfq | 91,994,966 | 1,600,387,043 | 7.59% |
| 2025-03-05 | 16.16 | 16.37 | 15.95 | 16.33 | 16.13 | qfq | 34,765,196 | 562,163,508 | 0.86% |
| 2025-03-04 | 15.97 | 16.60 | 15.97 | 16.19 | 15.99 | qfq | 59,493,809 | 970,399,893 | 0.43% |
| 2025-03-03 | 15.58 | 16.70 | 15.40 | 16.12 | 15.92 | qfq | 104,916,164 | 1,706,793,145 | 6.19% |
| 2025-02-28 | 15.94 | 15.96 | 15.08 | 15.18 | 14.99 | qfq | 47,932,241 | 739,772,013 | -5.36% |
| 2025-02-27 | 16.00 | 16.37 | 15.86 | 16.04 | 15.84 | qfq | 36,427,193 | 584,092,369 | 0.25% |
| 2025-02-26 | 16.24 | 16.33 | 15.88 | 16.00 | 15.80 | qfq | 33,553,262 | 538,742,514 | -0.62% |
| 2025-02-25 | 16.28 | 16.40 | 16.00 | 16.10 | 15.90 | qfq | 41,392,496 | 669,111,071 | -2.37% |
| 2025-02-24 | 16.85 | 16.86 | 16.30 | 16.49 | 16.28 | qfq | 36,317,790 | 601,198,892 | -2.14% |
| 2025-02-21 | 16.26 | 17.03 | 16.07 | 16.85 | 16.64 | qfq | 57,296,632 | 951,067,797 | 3.69% |
| 2025-02-20 | 16.32 | 16.85 | 16.09 | 16.25 | 16.05 | qfq | 44,878,799 | 735,171,685 | -1.22% |
| 2025-02-19 | 16.06 | 16.54 | 15.90 | 16.45 | 16.24 | qfq | 50,174,464 | 817,289,833 | 1.04% |
| 2025-02-18 | 16.90 | 17.30 | 16.14 | 16.28 | 16.08 | qfq | 82,976,966 | 1,384,239,787 | -0.43% |
| 2025-02-17 | 16.75 | 17.20 | 16.12 | 16.35 | 16.14 | qfq | 98,719,027 | 1,645,166,918 | 1.74% |
| 2025-02-14 | 15.49 | 16.18 | 14.90 | 16.07 | 15.87 | qfq | 82,377,789 | 1,283,568,003 | 4.69% |
| 2025-02-13 | 15.60 | 15.67 | 15.15 | 15.35 | 15.16 | qfq | 44,274,376 | 680,882,276 | -1.54% |
| 2025-02-12 | 15.45 | 15.65 | 15.20 | 15.59 | 15.39 | qfq | 55,547,381 | 858,482,302 | 0.45% |
| 2025-02-11 | 15.60 | 15.85 | 15.45 | 15.52 | 15.33 | qfq | 45,239,728 | 707,636,176 | -0.83% |
| 2025-02-10 | 16.09 | 16.11 | 15.31 | 15.65 | 15.45 | qfq | 70,392,943 | 1,096,806,213 | -1.45% |
| 2025-02-07 | 15.46 | 16.27 | 15.46 | 15.88 | 15.68 | qfq | 83,482,455 | 1,326,865,989 | 2.52% |
| 2025-02-06 | 15.15 | 15.75 | 14.97 | 15.49 | 15.30 | qfq | 87,110,600 | 1,339,838,839 | 2.04% |
| 2025-02-05 | 14.18 | 15.26 | 14.18 | 15.18 | 14.99 | qfq | 107,170,162 | 1,596,810,763 | 9.44% |
| 2025-01-27 | 13.80 | 14.05 | 13.78 | 13.87 | 13.70 | qfq | 31,147,787 | 433,367,161 | -0.43% |
| 2025-01-24 | 13.86 | 14.10 | 13.83 | 13.93 | 13.76 | qfq | 31,898,272 | 445,012,761 | 0.22% |
| 2025-01-23 | 14.13 | 14.30 | 13.86 | 13.90 | 13.73 | qfq | 41,576,760 | 584,841,161 | -0.86% |
| 2025-01-22 | 13.69 | 14.13 | 13.43 | 14.02 | 13.84 | qfq | 46,461,412 | 641,558,446 | 1.45% |
| 2025-01-21 | 13.05 | 13.84 | 13.04 | 13.82 | 13.65 | qfq | 67,567,343 | 913,752,295 | 6.23% |
| 2025-01-20 | 12.99 | 13.20 | 12.97 | 13.01 | 12.85 | qfq | 29,266,515 | 382,602,381 | 0.85% |
| 2025-01-17 | 12.85 | 13.02 | 12.74 | 12.90 | 12.74 | qfq | 29,672,144 | 381,873,779 | -0.46% |
| 2025-01-16 | 13.11 | 13.42 | 12.90 | 12.96 | 12.80 | qfq | 40,502,581 | 531,115,955 | -0.99% |
| 2025-01-15 | 13.26 | 13.33 | 13.01 | 13.09 | 12.93 | qfq | 28,371,611 | 372,370,547 | -1.06% |
| 2025-01-14 | 12.91 | 13.38 | 12.61 | 13.23 | 13.06 | qfq | 48,697,858 | 637,992,847 | 3.04% |
| 2025-01-13 | 12.80 | 13.18 | 12.70 | 12.84 | 12.68 | qfq | 30,338,179 | 392,515,180 | -0.31% |
| 2025-01-10 | 12.80 | 13.17 | 12.73 | 12.88 | 12.72 | qfq | 33,413,794 | 435,529,484 | -0.08% |
| 2025-01-09 | 12.78 | 13.02 | 12.53 | 12.89 | 12.73 | qfq | 32,120,387 | 411,028,621 | 0.31% |
| 2025-01-08 | 13.19 | 13.28 | 12.65 | 12.85 | 12.69 | qfq | 40,068,844 | 516,654,271 | -3.02% |
| 2025-01-07 | 12.85 | 13.28 | 12.79 | 13.25 | 13.08 | qfq | 33,333,611 | 435,364,491 | 3.27% |
| 2025-01-06 | 12.87 | 13.11 | 12.70 | 12.83 | 12.67 | qfq | 33,838,333 | 435,867,470 | -0.31% |
| 2025-01-03 | 13.20 | 13.25 | 12.80 | 12.87 | 12.71 | qfq | 35,808,294 | 466,471,654 | -2.43% |
| 2025-01-02 | 13.54 | 13.82 | 12.99 | 13.19 | 13.02 | qfq | 53,483,258 | 716,513,417 | -3.09% |
| 2024-12-31 | 14.17 | 14.26 | 13.51 | 13.61 | 13.44 | qfq | 60,969,123 | 836,616,845 | -4.02% |
| 2024-12-30 | 13.96 | 14.57 | 13.78 | 14.18 | 14.00 | qfq | 64,062,532 | 912,765,530 | 1.65% |
| 2024-12-27 | 13.89 | 14.26 | 13.75 | 13.95 | 13.77 | qfq | 46,499,015 | 651,911,154 | 0.07% |
| 2024-12-26 | 13.80 | 14.13 | 13.71 | 13.94 | 13.77 | qfq | 32,719,682 | 456,840,634 | -0.07% |
| 2024-12-25 | 13.86 | 14.35 | 13.70 | 13.95 | 13.77 | qfq | 37,915,355 | 530,374,576 | 0.65% |
| 2024-12-24 | 13.60 | 14.06 | 13.50 | 13.86 | 13.69 | qfq | 39,415,347 | 546,059,989 | 2.14% |
| 2024-12-23 | 14.10 | 14.10 | 13.52 | 13.57 | 13.40 | qfq | 42,222,969 | 579,597,818 | -3.69% |
| 2024-12-20 | 13.85 | 14.35 | 13.80 | 14.09 | 13.91 | qfq | 38,151,982 | 537,070,152 | 1.22% |
| 2024-12-19 | 13.52 | 14.02 | 13.45 | 13.92 | 13.75 | qfq | 32,228,217 | 442,452,039 | 1.46% |
| 2024-12-18 | 13.49 | 13.83 | 13.39 | 13.72 | 13.55 | qfq | 31,751,711 | 434,416,347 | 1.78% |
| 2024-12-17 | 13.57 | 13.69 | 13.28 | 13.48 | 13.31 | qfq | 38,719,600 | 522,307,619 | -0.66% |
| 2024-12-16 | 14.30 | 14.30 | 13.45 | 13.57 | 13.40 | qfq | 79,668,461 | 1,093,963,326 | -4.50% |
| 2024-12-13 | 13.83 | 14.68 | 13.75 | 14.21 | 14.03 | qfq | 111,705,927 | 1,597,970,371 | 1.86% |
| 2024-12-12 | 14.14 | 14.20 | 13.76 | 13.95 | 13.77 | qfq | 61,815,576 | 858,714,735 | -1.55% |
| 2024-12-11 | 14.08 | 14.33 | 14.00 | 14.17 | 13.99 | qfq | 42,011,217 | 595,880,785 | 0.00% |
| 2024-12-10 | 14.68 | 14.75 | 14.11 | 14.17 | 13.99 | qfq | 70,344,145 | 1,012,436,748 | -0.42% |
| 2024-12-09 | 14.15 | 14.40 | 13.93 | 14.23 | 14.05 | qfq | 71,169,762 | 1,009,422,271 | 1.93% |
| 2024-12-06 | 13.85 | 14.15 | 13.66 | 13.96 | 13.78 | qfq | 69,605,617 | 966,510,448 | 0.65% |
| 2024-12-05 | 13.15 | 14.08 | 13.11 | 13.87 | 13.70 | qfq | 90,159,562 | 1,247,454,883 | 4.92% |
| 2024-12-04 | 13.46 | 13.60 | 13.12 | 13.22 | 13.05 | qfq | 35,196,527 | 468,231,435 | -1.71% |
| 2024-12-03 | 13.55 | 13.96 | 13.28 | 13.45 | 13.28 | qfq | 53,297,750 | 724,438,720 | -0.59% |
| 2024-12-02 | 13.55 | 13.92 | 13.46 | 13.53 | 13.36 | qfq | 60,055,950 | 820,128,664 | -0.66% |
| 2024-11-29 | 12.76 | 13.66 | 12.66 | 13.62 | 13.45 | qfq | 71,365,680 | 945,852,544 | 6.82% |
| 2024-11-28 | 13.09 | 13.36 | 12.69 | 12.75 | 12.59 | qfq | 53,875,292 | 698,522,015 | -2.52% |
| 2024-11-27 | 12.52 | 13.15 | 12.30 | 13.08 | 12.92 | qfq | 43,305,300 | 549,570,818 | 3.56% |
| 2024-11-26 | 12.80 | 13.17 | 12.60 | 12.63 | 12.47 | qfq | 47,092,229 | 603,383,778 | -1.94% |
| 2024-11-25 | 13.12 | 13.24 | 12.59 | 12.88 | 12.72 | qfq | 62,099,895 | 796,556,656 | -1.90% |
| 2024-11-22 | 13.70 | 14.09 | 13.09 | 13.13 | 12.97 | qfq | 57,337,831 | 780,980,423 | -4.65% |
| 2024-11-21 | 13.72 | 13.98 | 13.60 | 13.77 | 13.60 | qfq | 35,300,700 | 486,383,015 | 0.36% |
| 2024-11-20 | 13.37 | 13.93 | 13.31 | 13.72 | 13.55 | qfq | 51,916,188 | 708,053,321 | 2.08% |
| 2024-11-19 | 13.12 | 13.44 | 13.08 | 13.44 | 13.27 | qfq | 38,209,952 | 506,850,136 | 2.44% |
| 2024-11-18 | 13.41 | 13.53 | 12.66 | 13.12 | 12.96 | qfq | 72,134,864 | 946,298,909 | -1.94% |
| 2024-11-15 | 13.65 | 14.55 | 13.33 | 13.38 | 13.21 | qfq | 101,930,200 | 1,419,297,652 | -2.69% |
| 2024-11-14 | 14.01 | 14.52 | 13.71 | 13.75 | 13.58 | qfq | 59,073,161 | 830,074,414 | -1.29% |
| 2024-11-13 | 13.59 | 14.06 | 13.49 | 13.93 | 13.76 | qfq | 54,259,990 | 751,769,264 | 1.38% |
| 2024-11-12 | 14.45 | 14.45 | 13.57 | 13.74 | 13.57 | qfq | 54,046,809 | 756,494,460 | -3.65% |
| 2024-11-11 | 13.67 | 14.40 | 13.63 | 14.26 | 14.08 | qfq | 62,097,446 | 874,853,635 | 3.33% |
| 2024-11-08 | 14.25 | 14.47 | 13.72 | 13.80 | 13.63 | qfq | 54,509,757 | 765,651,475 | -2.47% |
| 2024-11-07 | 13.55 | 14.18 | 13.45 | 14.15 | 13.97 | qfq | 65,359,994 | 908,390,175 | 0.64% |
| 2024-11-06 | 13.51 | 14.30 | 13.34 | 14.06 | 13.88 | qfq | 94,336,210 | 1,317,247,364 | 3.84% |
| 2024-11-05 | 13.71 | 13.72 | 13.34 | 13.54 | 13.37 | qfq | 83,173,115 | 1,122,845,703 | -1.24% |
| 2024-11-04 | 13.58 | 13.87 | 13.30 | 13.71 | 13.54 | qfq | 42,328,655 | 578,777,902 | 3.32% |
| 2024-11-01 | 13.27 | 13.78 | 13.21 | 13.27 | 13.10 | qfq | 64,292,773 | 866,707,981 | -0.60% |
| 2024-10-31 | 13.50 | 13.90 | 13.30 | 13.35 | 13.18 | qfq | 53,032,205 | 719,336,263 | -1.69% |
| 2024-10-30 | 13.41 | 13.88 | 13.34 | 13.58 | 13.41 | qfq | 58,758,392 | 799,002,925 | 0.82% |
| 2024-10-29 | 13.86 | 14.08 | 13.26 | 13.47 | 13.30 | qfq | 98,218,252 | 1,334,347,723 | 1.35% |
| 2024-10-28 | 13.15 | 13.66 | 12.94 | 13.29 | 13.12 | qfq | 77,539,343 | 1,034,541,671 | 2.86% |
| 2024-10-25 | 12.43 | 13.03 | 12.38 | 12.92 | 12.76 | qfq | 54,528,366 | 696,401,506 | 4.03% |
| 2024-10-24 | 12.76 | 12.77 | 12.33 | 12.42 | 12.26 | qfq | 50,344,835 | 626,990,352 | -2.20% |
| 2024-10-23 | 12.83 | 13.15 | 12.61 | 12.70 | 12.54 | qfq | 73,526,370 | 946,079,869 | -1.93% |
| 2024-10-22 | 13.40 | 13.97 | 12.80 | 12.95 | 12.79 | qfq | 141,115,143 | 1,883,497,291 | -2.78% |
| 2024-10-21 | 12.55 | 13.52 | 12.45 | 13.32 | 13.15 | qfq | 97,902,493 | 1,291,085,438 | 6.22% |
| 2024-10-18 | 11.86 | 12.90 | 11.77 | 12.54 | 12.38 | qfq | 82,489,303 | 1,018,872,600 | 5.03% |
| 2024-10-17 | 11.76 | 12.28 | 11.68 | 11.94 | 11.79 | qfq | 68,131,762 | 820,515,592 | 1.62% |
| 2024-10-16 | 11.27 | 11.99 | 11.26 | 11.75 | 11.60 | qfq | 64,821,052 | 760,087,080 | 1.91% |
| 2024-10-15 | 11.42 | 11.95 | 11.30 | 11.53 | 11.39 | qfq | 77,111,707 | 902,456,145 | -0.43% |
| 2024-10-14 | 11.09 | 11.60 | 10.85 | 11.58 | 11.43 | qfq | 71,177,158 | 799,083,291 | 4.42% |
| 2024-10-11 | 11.42 | 11.48 | 10.90 | 11.09 | 10.95 | qfq | 65,108,787 | 726,445,654 | -3.73% |
| 2024-10-10 | 11.76 | 12.08 | 11.20 | 11.52 | 11.38 | qfq | 78,684,097 | 916,858,540 | -1.79% |
| 2024-10-09 | 12.22 | 12.48 | 11.54 | 11.73 | 11.58 | qfq | 98,654,043 | 1,185,596,893 | -7.49% |
| 2024-10-08 | 13.08 | 13.08 | 11.89 | 12.68 | 12.52 | qfq | 132,595,488 | 1,674,656,560 | 6.64% |
| 2024-09-30 | 11.30 | 11.89 | 11.25 | 11.89 | 11.74 | qfq | 106,333,463 | 1,240,357,334 | 9.99% |
| 2024-09-27 | 10.33 | 11.09 | 10.28 | 10.81 | 10.67 | qfq | 88,556,183 | 942,422,897 | 5.98% |
| 2024-09-26 | 9.55 | 10.25 | 9.50 | 10.20 | 10.07 | qfq | 88,864,588 | 878,964,461 | 6.47% |
| 2024-09-25 | 9.66 | 10.02 | 9.57 | 9.58 | 9.46 | qfq | 81,769,758 | 799,774,556 | -0.31% |
| 2024-09-24 | 9.22 | 9.63 | 9.06 | 9.61 | 9.49 | qfq | 66,639,115 | 625,036,216 | 4.68% |
| 2024-09-23 | 9.24 | 9.32 | 9.10 | 9.18 | 9.06 | qfq | 31,110,390 | 285,914,710 | -0.76% |
| 2024-09-20 | 9.45 | 9.47 | 9.19 | 9.25 | 9.13 | qfq | 32,861,927 | 304,861,212 | -2.32% |
| 2024-09-19 | 9.38 | 9.63 | 9.29 | 9.47 | 9.35 | qfq | 41,855,814 | 396,445,301 | 1.28% |
| 2024-09-18 | 9.37 | 9.41 | 9.18 | 9.35 | 9.23 | qfq | 29,415,083 | 273,417,498 | 0.11% |
| 2024-09-13 | 9.51 | 9.61 | 9.32 | 9.34 | 9.22 | qfq | 35,176,560 | 332,923,400 | -1.37% |
| 2024-09-12 | 9.66 | 9.75 | 9.40 | 9.47 | 9.35 | qfq | 43,577,064 | 414,935,775 | -2.27% |
| 2024-09-11 | 9.51 | 9.75 | 9.44 | 9.69 | 9.57 | qfq | 49,822,259 | 479,463,701 | 0.94% |
| 2024-09-10 | 9.50 | 9.64 | 9.23 | 9.60 | 9.48 | qfq | 55,600,235 | 524,791,539 | 1.48% |
| 2024-09-09 | 9.53 | 9.61 | 9.39 | 9.46 | 9.34 | qfq | 48,387,381 | 458,949,754 | -1.25% |
| 2024-09-06 | 9.41 | 9.78 | 9.28 | 9.58 | 9.46 | qfq | 86,370,777 | 826,166,609 | 2.35% |
| 2024-09-05 | 8.84 | 9.75 | 8.84 | 9.36 | 9.24 | qfq | 98,379,121 | 920,067,099 | 5.41% |
| 2024-09-04 | 8.82 | 8.94 | 8.72 | 8.88 | 8.77 | qfq | 39,234,350 | 346,193,587 | -0.89% |
| 2024-09-03 | 8.80 | 9.02 | 8.76 | 8.96 | 8.85 | qfq | 33,581,649 | 299,405,292 | 0.90% |
| 2024-09-02 | 9.28 | 9.33 | 8.85 | 8.88 | 8.67 | qfq | 64,790,762 | 586,524,873 | -4.31% |
| 2024-08-30 | 8.79 | 9.50 | 8.76 | 9.28 | 9.06 | qfq | 94,464,053 | 871,762,919 | 5.57% |
| 2024-08-29 | 8.59 | 8.83 | 8.55 | 8.79 | 8.58 | qfq | 39,893,038 | 348,584,838 | 0.92% |
| 2024-08-28 | 8.60 | 8.79 | 8.33 | 8.71 | 8.51 | qfq | 57,374,858 | 493,167,448 | 0.58% |
| 2024-08-27 | 8.59 | 8.85 | 8.48 | 8.66 | 8.46 | qfq | 59,714,300 | 520,033,425 | 0.58% |
| 2024-08-26 | 8.66 | 8.80 | 8.57 | 8.61 | 8.41 | qfq | 29,933,948 | 259,637,518 | 0.12% |
| 2024-08-23 | 8.75 | 8.78 | 8.53 | 8.60 | 8.40 | qfq | 34,051,300 | 294,133,672 | -1.60% |
| 2024-08-22 | 8.92 | 9.04 | 8.70 | 8.74 | 8.53 | qfq | 33,824,450 | 298,049,438 | -1.58% |
| 2024-08-21 | 9.05 | 9.36 | 8.85 | 8.88 | 8.67 | qfq | 47,786,449 | 432,508,009 | -1.99% |
| 2024-08-20 | 9.36 | 9.38 | 8.99 | 9.06 | 8.85 | qfq | 45,288,620 | 412,158,559 | -2.69% |
| 2024-08-19 | 9.31 | 9.46 | 9.26 | 9.31 | 9.09 | qfq | 33,982,993 | 316,730,407 | -0.32% |
| 2024-08-16 | 9.56 | 9.59 | 9.31 | 9.34 | 9.12 | qfq | 43,109,200 | 405,565,280 | -2.81% |
| 2024-08-15 | 9.42 | 9.79 | 9.31 | 9.61 | 9.38 | qfq | 59,613,873 | 572,369,045 | 1.37% |
| 2024-08-14 | 9.39 | 9.58 | 9.35 | 9.48 | 9.26 | qfq | 41,712,050 | 395,832,584 | 0.42% |
| 2024-08-13 | 9.44 | 9.49 | 9.29 | 9.44 | 9.22 | qfq | 23,970,395 | 224,656,364 | -0.11% |
| 2024-08-12 | 9.35 | 9.60 | 9.27 | 9.45 | 9.23 | qfq | 32,179,101 | 303,722,298 | 0.75% |
| 2024-08-09 | 9.55 | 9.72 | 9.38 | 9.38 | 9.16 | qfq | 42,218,654 | 402,287,317 | -1.68% |
| 2024-08-08 | 9.79 | 9.82 | 9.42 | 9.54 | 9.32 | qfq | 55,939,742 | 536,620,284 | -3.05% |
| 2024-08-07 | 9.60 | 10.08 | 9.46 | 9.84 | 9.61 | qfq | 82,264,657 | 805,613,510 | 1.86% |
| 2024-08-06 | 9.41 | 9.78 | 9.40 | 9.66 | 9.43 | qfq | 86,404,737 | 829,367,387 | 4.09% |
| 2024-08-05 | 9.19 | 9.71 | 9.16 | 9.28 | 9.06 | qfq | 77,169,860 | 730,765,917 | 0.65% |
| 2024-08-02 | 9.16 | 9.44 | 9.16 | 9.22 | 9.00 | qfq | 28,132,788 | 262,109,107 | -0.54% |
| 2024-08-01 | 9.42 | 9.54 | 9.24 | 9.27 | 9.05 | qfq | 34,434,215 | 321,639,180 | -1.59% |
| 2024-07-31 | 8.97 | 9.43 | 8.96 | 9.42 | 9.20 | qfq | 49,040,119 | 456,297,457 | 4.78% |
| 2024-07-30 | 8.86 | 9.04 | 8.71 | 8.99 | 8.78 | qfq | 31,750,894 | 281,822,273 | 0.11% |
| 2024-07-29 | 8.94 | 9.08 | 8.74 | 8.98 | 8.77 | qfq | 33,274,154 | 297,788,846 | 0.90% |
| 2024-07-26 | 8.72 | 9.03 | 8.68 | 8.90 | 8.69 | qfq | 34,531,261 | 307,335,404 | 1.95% |
| 2024-07-25 | 8.40 | 8.91 | 8.33 | 8.73 | 8.52 | qfq | 45,563,902 | 395,653,636 | 3.93% |
| 2024-07-24 | 8.52 | 8.63 | 8.36 | 8.40 | 8.20 | qfq | 26,379,834 | 223,356,415 | -1.98% |
| 2024-07-23 | 8.93 | 8.98 | 8.56 | 8.57 | 8.37 | qfq | 29,564,700 | 258,434,050 | -3.38% |
| 2024-07-22 | 8.94 | 9.02 | 8.79 | 8.87 | 8.66 | qfq | 22,488,200 | 199,762,791 | -1.00% |
| 2024-07-19 | 9.03 | 9.06 | 8.92 | 8.96 | 8.75 | qfq | 28,829,575 | 258,655,010 | -0.99% |
| 2024-07-18 | 8.71 | 9.13 | 8.58 | 9.05 | 8.84 | qfq | 52,612,054 | 466,891,436 | 2.72% |
| 2024-07-17 | 8.78 | 8.96 | 8.70 | 8.81 | 8.60 | qfq | 36,074,280 | 319,318,133 | 0.11% |
| 2024-07-16 | 8.66 | 8.83 | 8.61 | 8.80 | 8.59 | qfq | 34,464,477 | 301,163,600 | 0.92% |
| 2024-07-15 | 9.01 | 9.04 | 8.68 | 8.72 | 8.51 | qfq | 53,371,888 | 468,521,420 | -3.65% |
| 2024-07-12 | 9.22 | 9.27 | 9.04 | 9.05 | 8.84 | qfq | 34,774,304 | 317,234,186 | -2.69% |
| 2024-07-11 | 9.29 | 9.34 | 9.11 | 9.30 | 9.08 | qfq | 43,015,648 | 397,680,929 | 1.97% |
| 2024-07-10 | 9.10 | 9.32 | 8.92 | 9.12 | 8.91 | qfq | 39,401,607 | 361,180,248 | 0.00% |
| 2024-07-09 | 9.08 | 9.18 | 8.88 | 9.12 | 8.91 | qfq | 56,289,697 | 509,322,215 | 0.00% |
| 2024-07-08 | 9.47 | 9.47 | 9.06 | 9.12 | 8.91 | qfq | 46,140,239 | 423,900,760 | -4.40% |
| 2024-07-05 | 9.40 | 9.66 | 9.36 | 9.54 | 9.32 | qfq | 37,048,800 | 353,363,648 | 0.85% |
| 2024-07-04 | 9.82 | 9.94 | 9.40 | 9.46 | 9.24 | qfq | 52,511,308 | 502,613,663 | -4.06% |
| 2024-07-03 | 9.88 | 10.05 | 9.68 | 9.86 | 9.63 | qfq | 50,643,291 | 500,423,285 | 2.28% |
| 2024-07-02 | 9.59 | 9.81 | 9.59 | 9.64 | 9.41 | qfq | 29,795,072 | 288,925,735 | 0.10% |
| 2024-07-01 | 9.52 | 9.67 | 9.42 | 9.63 | 9.40 | qfq | 32,083,400 | 305,667,584 | 0.84% |
| 2024-06-28 | 9.43 | 9.78 | 9.40 | 9.55 | 9.33 | qfq | 34,231,192 | 328,904,898 | 1.17% |
| 2024-06-27 | 9.67 | 9.73 | 9.40 | 9.44 | 9.22 | qfq | 38,503,077 | 367,797,820 | -3.77% |
| 2024-06-26 | 9.41 | 9.84 | 9.32 | 9.81 | 9.58 | qfq | 48,213,536 | 462,022,765 | 4.03% |
| 2024-06-25 | 9.50 | 9.60 | 9.30 | 9.43 | 9.21 | qfq | 29,187,012 | 275,645,262 | -0.74% |
| 2024-06-24 | 9.75 | 9.81 | 9.48 | 9.50 | 9.28 | qfq | 34,954,230 | 337,248,551 | -3.94% |
| 2024-06-21 | 9.83 | 9.93 | 9.71 | 9.89 | 9.66 | qfq | 35,883,735 | 351,921,153 | -0.40% |
| 2024-06-20 | 9.97 | 10.19 | 9.91 | 9.93 | 9.70 | qfq | 29,953,900 | 299,806,532 | -0.50% |
| 2024-06-19 | 10.22 | 10.23 | 9.90 | 9.98 | 9.75 | qfq | 40,339,136 | 403,474,347 | -2.25% |
| 2024-06-18 | 10.34 | 10.35 | 10.15 | 10.21 | 9.97 | qfq | 37,818,959 | 386,830,918 | -0.87% |
| 2024-06-17 | 10.62 | 10.63 | 10.28 | 10.30 | 10.06 | qfq | 40,156,474 | 416,941,441 | -3.47% |
| 2024-06-14 | 10.80 | 10.82 | 10.45 | 10.67 | 10.42 | qfq | 35,243,829 | 373,985,438 | 0.09% |
| 2024-06-13 | 10.54 | 10.72 | 10.44 | 10.66 | 10.41 | qfq | 34,029,845 | 360,146,932 | 0.38% |
| 2024-06-12 | 10.39 | 10.66 | 10.31 | 10.62 | 10.37 | qfq | 34,767,130 | 364,806,742 | 1.72% |
| 2024-06-11 | 10.26 | 10.56 | 10.13 | 10.44 | 10.19 | qfq | 31,356,573 | 325,468,472 | 0.48% |
| 2024-06-07 | 10.57 | 10.64 | 10.24 | 10.39 | 10.15 | qfq | 26,497,400 | 275,466,946 | -0.48% |
| 2024-06-06 | 10.60 | 10.65 | 10.40 | 10.44 | 10.19 | qfq | 24,768,037 | 260,402,876 | -0.67% |
| 2024-06-05 | 10.62 | 10.73 | 10.51 | 10.51 | 10.26 | qfq | 21,334,088 | 226,579,553 | -2.69% |
| 2024-06-04 | 10.62 | 10.81 | 10.55 | 10.80 | 10.45 | qfq | 28,087,552 | 299,900,063 | 1.60% |
| 2024-06-03 | 10.82 | 10.87 | 10.51 | 10.63 | 10.28 | qfq | 34,516,249 | 368,319,571 | -2.30% |
| 2024-05-31 | 10.75 | 11.04 | 10.74 | 10.88 | 10.53 | qfq | 27,111,529 | 295,725,240 | 1.59% |
| 2024-05-30 | 10.80 | 10.91 | 10.67 | 10.71 | 10.36 | qfq | 20,883,620 | 224,948,231 | -1.56% |
| 2024-05-29 | 10.80 | 11.00 | 10.76 | 10.88 | 10.53 | qfq | 20,723,492 | 226,158,428 | 0.93% |
| 2024-05-28 | 11.01 | 11.05 | 10.75 | 10.78 | 10.43 | qfq | 28,764,834 | 312,594,794 | -2.71% |
| 2024-05-27 | 11.05 | 11.12 | 10.85 | 11.08 | 10.72 | qfq | 19,047,850 | 208,778,210 | 0.73% |
| 2024-05-24 | 11.00 | 11.17 | 10.94 | 11.00 | 10.64 | qfq | 20,837,329 | 230,551,789 | -0.36% |
| 2024-05-23 | 11.20 | 11.25 | 10.99 | 11.04 | 10.68 | qfq | 24,673,029 | 273,902,920 | -1.95% |
| 2024-05-22 | 11.18 | 11.31 | 11.09 | 11.26 | 10.89 | qfq | 28,036,512 | 314,127,190 | -0.09% |
| 2024-05-21 | 11.35 | 11.48 | 11.17 | 11.27 | 10.90 | qfq | 34,124,290 | 387,264,904 | 0.09% |
| 2024-05-20 | 11.50 | 11.56 | 11.15 | 11.26 | 10.89 | qfq | 47,775,809 | 540,787,766 | -2.34% |
| 2024-05-17 | 11.51 | 11.62 | 11.33 | 11.53 | 11.16 | qfq | 25,063,173 | 287,482,478 | 0.35% |
| 2024-05-16 | 11.70 | 11.71 | 11.45 | 11.49 | 11.12 | qfq | 30,258,714 | 350,539,696 | -1.37% |
| 2024-05-15 | 12.00 | 12.16 | 11.65 | 11.65 | 11.27 | qfq | 42,100,773 | 497,244,125 | -2.84% |
| 2024-05-14 | 12.07 | 12.13 | 11.80 | 11.99 | 11.60 | qfq | 51,547,273 | 615,912,039 | 1.87% |
| 2024-05-13 | 11.63 | 11.98 | 11.54 | 11.77 | 11.39 | qfq | 48,203,319 | 569,242,299 | 0.77% |
| 2024-05-10 | 11.65 | 11.86 | 11.57 | 11.68 | 11.30 | qfq | 30,682,687 | 358,478,691 | -0.17% |
| 2024-05-09 | 11.51 | 11.75 | 11.34 | 11.70 | 11.32 | qfq | 38,950,577 | 450,832,437 | 2.45% |
| 2024-05-08 | 12.01 | 12.01 | 11.34 | 11.42 | 11.05 | qfq | 60,452,784 | 698,945,345 | -5.31% |
| 2024-05-07 | 12.00 | 12.16 | 11.93 | 12.06 | 11.67 | qfq | 36,004,342 | 434,074,137 | 0.67% |
| 2024-05-06 | 11.99 | 12.25 | 11.90 | 11.98 | 11.59 | qfq | 53,352,481 | 643,713,558 | 1.61% |
| 2024-04-30 | 12.05 | 12.05 | 11.61 | 11.79 | 11.41 | qfq | 45,358,285 | 534,277,621 | 0.43% |
| 2024-04-29 | 11.36 | 11.83 | 11.31 | 11.74 | 11.36 | qfq | 59,125,413 | 691,752,209 | 4.54% |
| 2024-04-26 | 10.98 | 11.30 | 10.98 | 11.23 | 10.87 | qfq | 41,921,963 | 469,684,599 | 2.28% |
| 2024-04-25 | 10.93 | 11.27 | 10.81 | 10.98 | 10.62 | qfq | 37,218,506 | 410,328,168 | -0.36% |
| 2024-04-24 | 10.60 | 11.04 | 10.51 | 11.02 | 10.66 | qfq | 45,067,545 | 490,381,272 | 3.86% |
| 2024-04-23 | 10.34 | 10.76 | 10.30 | 10.61 | 10.27 | qfq | 44,809,019 | 471,915,976 | 2.91% |
| 2024-04-22 | 10.17 | 10.47 | 9.94 | 10.31 | 9.98 | qfq | 34,295,965 | 351,513,457 | 0.39% |
| 2024-04-19 | 10.50 | 10.58 | 10.22 | 10.27 | 9.94 | qfq | 33,819,285 | 350,697,974 | -2.84% |
| 2024-04-18 | 10.66 | 10.71 | 10.19 | 10.57 | 10.23 | qfq | 61,037,368 | 639,456,426 | -1.95% |
| 2024-04-17 | 10.76 | 11.03 | 10.56 | 10.78 | 10.43 | qfq | 62,798,242 | 677,215,142 | 1.22% |
| 2024-04-16 | 11.03 | 11.18 | 10.63 | 10.65 | 10.30 | qfq | 57,804,234 | 627,183,309 | -4.48% |
| 2024-04-15 | 11.24 | 11.37 | 10.94 | 11.15 | 10.79 | qfq | 45,242,104 | 502,782,761 | -0.98% |
| 2024-04-12 | 11.16 | 11.39 | 11.10 | 11.26 | 10.89 | qfq | 34,436,202 | 387,998,869 | 0.81% |
| 2024-04-11 | 11.02 | 11.42 | 10.99 | 11.17 | 10.81 | qfq | 31,329,250 | 352,205,379 | 0.36% |
| 2024-04-10 | 11.26 | 11.34 | 11.06 | 11.13 | 10.77 | qfq | 30,566,978 | 342,141,574 | -2.71% |
| 2024-04-09 | 11.20 | 11.51 | 10.96 | 11.44 | 11.07 | qfq | 42,456,085 | 478,402,687 | 2.79% |
| 2024-04-08 | 11.35 | 11.35 | 11.10 | 11.13 | 10.77 | qfq | 35,946,633 | 402,015,632 | -1.94% |
| 2024-04-03 | 11.55 | 11.65 | 11.20 | 11.35 | 10.98 | qfq | 40,694,415 | 463,373,053 | -2.83% |
| 2024-04-02 | 11.65 | 11.95 | 11.31 | 11.68 | 11.30 | qfq | 55,817,191 | 648,842,614 | 0.34% |
| 2024-04-01 | 11.06 | 11.68 | 11.02 | 11.64 | 11.26 | qfq | 62,293,459 | 712,812,089 | 5.63% |
| 2024-03-29 | 11.20 | 11.22 | 10.77 | 11.02 | 10.66 | qfq | 53,673,927 | 585,254,680 | -1.52% |
| 2024-03-28 | 10.78 | 11.33 | 10.78 | 11.19 | 10.83 | qfq | 55,014,904 | 615,940,801 | 3.52% |
| 2024-03-27 | 11.54 | 11.57 | 10.80 | 10.81 | 10.46 | qfq | 68,646,262 | 760,106,254 | -6.08% |
| 2024-03-26 | 11.85 | 11.90 | 11.30 | 11.51 | 11.14 | qfq | 61,183,208 | 708,959,406 | -2.87% |
| 2024-03-25 | 12.66 | 12.76 | 11.82 | 11.85 | 11.47 | qfq | 65,184,990 | 796,274,942 | -5.80% |
| 2024-03-22 | 12.46 | 12.72 | 12.12 | 12.58 | 12.17 | qfq | 70,992,905 | 880,818,602 | 0.16% |
| 2024-03-21 | 12.63 | 13.04 | 12.49 | 12.56 | 12.15 | qfq | 91,155,830 | 1,162,159,560 | 0.56% |
| 2024-03-20 | 12.08 | 12.59 | 12.04 | 12.49 | 12.08 | qfq | 90,065,259 | 1,119,329,452 | 2.63% |
| 2024-03-19 | 11.91 | 12.33 | 11.90 | 12.17 | 11.77 | qfq | 81,581,419 | 994,194,838 | 1.00% |
| 2024-03-18 | 11.84 | 12.09 | 11.55 | 12.05 | 11.66 | qfq | 63,411,021 | 752,563,026 | 2.38% |
| 2024-03-15 | 11.80 | 11.82 | 11.44 | 11.77 | 11.39 | qfq | 57,013,872 | 659,528,422 | -0.25% |
| 2024-03-14 | 12.00 | 12.16 | 11.52 | 11.80 | 11.42 | qfq | 65,195,719 | 770,201,956 | -2.96% |
| 2024-03-13 | 11.90 | 12.44 | 11.80 | 12.16 | 11.77 | qfq | 90,033,201 | 1,090,217,987 | 2.79% |
| 2024-03-12 | 11.73 | 11.98 | 11.68 | 11.83 | 11.45 | qfq | 70,296,106 | 831,789,848 | 1.63% |
| 2024-03-11 | 11.45 | 11.65 | 11.17 | 11.64 | 11.26 | qfq | 52,477,536 | 599,219,334 | 0.95% |
| 2024-03-08 | 11.34 | 11.53 | 11.15 | 11.53 | 11.16 | qfq | 58,748,334 | 665,956,262 | 1.68% |
| 2024-03-07 | 12.03 | 12.17 | 11.29 | 11.34 | 10.97 | qfq | 94,773,368 | 1,102,571,662 | -6.28% |
| 2024-03-06 | 12.30 | 12.39 | 12.00 | 12.10 | 11.71 | qfq | 50,936,811 | 617,760,531 | -2.10% |
| 2024-03-05 | 12.18 | 12.62 | 12.10 | 12.36 | 11.96 | qfq | 63,427,819 | 785,938,732 | 0.41% |
| 2024-03-04 | 12.43 | 12.54 | 12.00 | 12.31 | 11.91 | qfq | 72,345,675 | 881,510,858 | -1.12% |
| 2024-03-01 | 12.45 | 12.56 | 12.20 | 12.45 | 12.05 | qfq | 65,567,294 | 812,328,335 | -0.40% |
| 2024-02-29 | 12.00 | 12.54 | 11.99 | 12.50 | 12.09 | qfq | 62,734,122 | 774,726,969 | 3.99% |
| 2024-02-28 | 12.31 | 13.08 | 11.95 | 12.02 | 11.63 | qfq | 122,928,006 | 1,541,747,934 | -1.72% |
| 2024-02-27 | 11.50 | 12.40 | 11.42 | 12.23 | 11.83 | qfq | 101,236,413 | 1,208,574,317 | 6.16% |
| 2024-02-26 | 11.40 | 11.86 | 11.23 | 11.52 | 11.15 | qfq | 71,481,921 | 824,978,677 | -0.35% |
| 2024-02-23 | 11.68 | 11.74 | 11.27 | 11.56 | 11.18 | qfq | 71,823,325 | 819,582,621 | -0.17% |
| 2024-02-22 | 11.52 | 11.80 | 11.41 | 11.58 | 11.20 | qfq | 60,432,737 | 699,813,992 | 0.78% |
| 2024-02-21 | 11.41 | 11.95 | 11.26 | 11.49 | 11.12 | qfq | 66,152,587 | 765,404,121 | -0.95% |
| 2024-02-20 | 11.56 | 11.81 | 11.39 | 11.60 | 11.22 | qfq | 64,848,179 | 753,095,895 | -1.78% |
| 2024-02-19 | 11.34 | 11.83 | 11.10 | 11.81 | 11.43 | qfq | 93,785,760 | 1,081,566,136 | 7.17% |
| 2024-02-08 | 10.80 | 11.57 | 10.80 | 11.02 | 10.66 | qfq | 92,039,894 | 1,024,955,970 | 1.75% |
| 2024-02-07 | 10.52 | 10.97 | 10.43 | 10.83 | 10.48 | qfq | 105,719,693 | 1,132,713,979 | 2.95% |
| 2024-02-06 | 9.35 | 10.52 | 9.35 | 10.52 | 10.18 | qfq | 118,300,181 | 1,200,815,082 | 10.04% |
| 2024-02-05 | 9.82 | 10.04 | 9.16 | 9.56 | 9.25 | qfq | 93,550,664 | 899,076,160 | -5.91% |
| 2024-02-02 | 10.06 | 10.66 | 9.82 | 10.16 | 9.83 | qfq | 95,088,288 | 979,999,944 | 2.01% |
| 2024-02-01 | 9.45 | 10.37 | 9.17 | 9.96 | 9.64 | qfq | 87,128,288 | 856,712,829 | 4.73% |
| 2024-01-31 | 10.07 | 10.16 | 9.45 | 9.51 | 9.20 | qfq | 94,404,207 | 924,780,414 | -6.67% |
| 2024-01-30 | 10.53 | 10.65 | 10.15 | 10.19 | 9.86 | qfq | 51,556,507 | 534,253,562 | -4.14% |
| 2024-01-29 | 10.96 | 10.96 | 10.28 | 10.63 | 10.28 | qfq | 85,358,273 | 904,853,023 | -3.63% |
| 2024-01-26 | 11.24 | 11.56 | 10.95 | 11.03 | 10.67 | qfq | 123,521,543 | 1,386,660,084 | -1.08% |
| 2024-01-25 | 11.20 | 11.25 | 10.72 | 11.15 | 10.79 | qfq | 122,212,904 | 1,347,384,195 | -0.98% |
| 2024-01-24 | 11.08 | 11.29 | 10.85 | 11.26 | 10.89 | qfq | 134,231,396 | 1,490,616,961 | 0.54% |
| 2024-01-23 | 10.24 | 11.20 | 10.23 | 11.20 | 10.84 | qfq | 134,710,030 | 1,488,908,194 | 10.02% |
| 2024-01-22 | 10.96 | 11.28 | 10.12 | 10.18 | 9.85 | qfq | 92,287,202 | 984,729,087 | -7.20% |
| 2024-01-19 | 10.72 | 11.20 | 10.58 | 10.97 | 10.61 | qfq | 129,585,419 | 1,412,296,256 | 7.34% |
| 2024-01-18 | 9.96 | 10.23 | 9.90 | 10.22 | 9.89 | qfq | 71,266,725 | 717,082,392 | 3.02% |
| 2024-01-17 | 10.48 | 10.55 | 9.92 | 9.92 | 9.60 | qfq | 60,759,687 | 616,315,618 | -3.60% |
| 2024-01-16 | 10.25 | 10.39 | 10.11 | 10.29 | 9.96 | qfq | 32,647,474 | 334,015,366 | 0.39% |
| 2024-01-15 | 10.20 | 10.50 | 10.14 | 10.25 | 9.92 | qfq | 36,360,757 | 375,052,541 | -0.77% |
| 2024-01-12 | 10.30 | 10.59 | 10.28 | 10.33 | 9.99 | qfq | 36,951,029 | 384,648,598 | -1.05% |
| 2024-01-11 | 9.99 | 10.61 | 9.85 | 10.44 | 10.10 | qfq | 62,954,063 | 650,900,627 | 4.82% |
| 2024-01-10 | 10.36 | 10.36 | 9.92 | 9.96 | 9.64 | qfq | 53,270,420 | 535,899,749 | -3.86% |
| 2024-01-09 | 10.46 | 10.69 | 10.27 | 10.36 | 10.02 | qfq | 41,910,349 | 437,739,409 | -0.48% |
| 2024-01-08 | 10.56 | 10.78 | 10.37 | 10.41 | 10.07 | qfq | 43,375,279 | 457,475,024 | -2.25% |
| 2024-01-05 | 10.89 | 10.95 | 10.56 | 10.65 | 10.30 | qfq | 51,405,993 | 551,555,799 | -3.18% |
| 2024-01-04 | 11.20 | 11.20 | 10.70 | 11.00 | 10.64 | qfq | 71,224,834 | 778,319,202 | -1.52% |
| 2024-01-03 | 10.93 | 11.62 | 10.61 | 11.17 | 10.81 | qfq | 117,040,602 | 1,312,313,981 | 3.23% |
| 2024-01-02 | 11.30 | 11.42 | 10.81 | 10.82 | 10.47 | qfq | 111,847,245 | 1,240,444,542 | -3.13% |
| 2023-12-29 | 10.16 | 11.17 | 10.13 | 11.17 | 10.81 | qfq | 133,002,383 | 1,450,250,057 | 10.05% |
| 2023-12-28 | 10.01 | 10.22 | 9.78 | 10.15 | 9.82 | qfq | 65,701,897 | 661,188,740 | 1.50% |
| 2023-12-27 | 10.41 | 10.64 | 9.80 | 10.00 | 9.68 | qfq | 75,404,809 | 763,067,162 | -2.15% |
| 2023-12-26 | 9.89 | 10.44 | 9.86 | 10.22 | 9.89 | qfq | 118,777,915 | 1,209,099,816 | 3.76% |
| 2023-12-25 | 10.12 | 10.19 | 9.85 | 9.85 | 9.53 | qfq | 121,301,010 | 1,200,479,957 | -9.96% |
| 2023-12-22 | 12.08 | 12.12 | 10.94 | 10.94 | 10.58 | qfq | 63,901,662 | 722,069,001 | -9.96% |
| 2023-12-21 | 11.85 | 12.23 | 11.76 | 12.15 | 11.76 | qfq | 32,744,871 | 393,372,536 | 1.59% |
| 2023-12-20 | 12.33 | 12.58 | 11.95 | 11.96 | 11.57 | qfq | 38,198,300 | 467,890,912 | -2.29% |
| 2023-12-19 | 12.06 | 12.35 | 11.92 | 12.24 | 11.84 | qfq | 35,140,035 | 428,897,206 | 2.00% |
| 2023-12-18 | 12.16 | 12.30 | 11.94 | 12.00 | 11.61 | qfq | 30,926,509 | 374,458,440 | -2.04% |
| 2023-12-15 | 12.42 | 12.49 | 12.11 | 12.25 | 11.85 | qfq | 38,462,694 | 473,003,883 | -1.21% |
| 2023-12-14 | 12.61 | 12.77 | 12.35 | 12.40 | 12.00 | qfq | 39,882,336 | 500,111,503 | -1.20% |
| 2023-12-13 | 12.63 | 13.07 | 12.55 | 12.55 | 12.14 | qfq | 62,329,400 | 797,741,929 | -0.40% |
| 2023-12-12 | 12.71 | 13.18 | 12.56 | 12.60 | 12.19 | qfq | 77,008,035 | 989,898,434 | 0.00% |
| 2023-12-11 | 12.15 | 12.66 | 11.96 | 12.60 | 12.19 | qfq | 81,379,441 | 1,004,609,049 | 2.27% |
| 2023-12-08 | 12.15 | 12.50 | 12.02 | 12.32 | 11.92 | qfq | 82,648,700 | 1,015,206,646 | 1.23% |
| 2023-12-07 | 12.25 | 12.51 | 11.96 | 12.17 | 11.77 | qfq | 71,745,610 | 877,008,587 | 1.08% |
| 2023-12-06 | 11.61 | 12.33 | 11.36 | 12.04 | 11.65 | qfq | 51,884,818 | 616,461,147 | 2.91% |
| 2023-12-05 | 12.22 | 12.25 | 11.67 | 11.70 | 11.32 | qfq | 43,468,324 | 514,953,662 | -4.49% |
| 2023-12-04 | 12.34 | 12.50 | 12.05 | 12.25 | 11.85 | qfq | 57,985,870 | 713,832,839 | -0.73% |
| 2023-12-01 | 11.55 | 12.44 | 11.45 | 12.34 | 11.94 | qfq | 64,974,477 | 782,469,643 | 5.65% |
| 2023-11-30 | 11.68 | 11.74 | 11.41 | 11.68 | 11.30 | qfq | 35,328,306 | 406,757,560 | -0.17% |
| 2023-11-29 | 11.89 | 11.95 | 11.69 | 11.70 | 11.32 | qfq | 22,661,384 | 267,200,455 | -1.43% |
| 2023-11-28 | 11.85 | 11.92 | 11.60 | 11.87 | 11.48 | qfq | 32,670,961 | 383,422,823 | 0.17% |
| 2023-11-27 | 12.14 | 12.26 | 11.70 | 11.85 | 11.47 | qfq | 48,031,810 | 571,514,097 | -2.47% |
| 2023-11-24 | 12.34 | 12.46 | 12.06 | 12.15 | 11.76 | qfq | 32,891,900 | 402,165,535 | -1.54% |
| 2023-11-23 | 12.25 | 12.53 | 11.99 | 12.34 | 11.94 | qfq | 46,607,917 | 571,537,206 | 0.16% |
| 2023-11-22 | 12.35 | 12.74 | 12.24 | 12.32 | 11.92 | qfq | 77,476,978 | 970,263,395 | 0.08% |
| 2023-11-21 | 12.05 | 12.49 | 11.96 | 12.31 | 11.91 | qfq | 73,767,484 | 906,970,937 | 3.79% |
| 2023-11-20 | 11.85 | 11.96 | 11.64 | 11.86 | 11.47 | qfq | 32,121,993 | 379,226,579 | 0.00% |
| 2023-11-17 | 11.90 | 12.02 | 11.73 | 11.86 | 11.47 | qfq | 25,515,265 | 302,837,029 | 0.25% |
| 2023-11-16 | 11.79 | 12.02 | 11.73 | 11.83 | 11.45 | qfq | 33,460,672 | 397,050,557 | -0.34% |
| 2023-11-15 | 12.31 | 12.35 | 11.80 | 11.87 | 11.48 | qfq | 46,401,347 | 556,637,654 | -2.78% |
| 2023-11-14 | 12.16 | 12.28 | 11.97 | 12.21 | 11.81 | qfq | 39,796,550 | 482,460,244 | -0.08% |
| 2023-11-13 | 12.35 | 12.48 | 12.10 | 12.22 | 11.82 | qfq | 41,699,786 | 511,433,369 | -0.16% |
| 2023-11-10 | 12.30 | 12.48 | 12.15 | 12.24 | 11.84 | qfq | 39,893,386 | 489,734,438 | -1.37% |
| 2023-11-09 | 12.50 | 12.63 | 12.23 | 12.41 | 12.01 | qfq | 54,623,776 | 676,296,929 | -0.72% |
| 2023-11-08 | 11.89 | 12.94 | 11.82 | 12.50 | 12.09 | qfq | 104,007,786 | 1,298,952,848 | 4.60% |
| 2023-11-07 | 12.02 | 12.08 | 11.71 | 11.95 | 11.56 | qfq | 53,252,146 | 634,673,390 | 0.00% |
| 2023-11-06 | 11.12 | 12.09 | 11.10 | 11.95 | 11.56 | qfq | 76,755,820 | 899,266,154 | 8.14% |
| 2023-11-03 | 11.05 | 11.18 | 10.76 | 11.05 | 10.69 | qfq | 40,462,989 | 445,863,866 | 0.18% |
| 2023-11-02 | 10.85 | 11.30 | 10.85 | 11.03 | 10.67 | qfq | 75,314,970 | 836,929,552 | 1.66% |
| 2023-11-01 | 10.70 | 11.40 | 10.55 | 10.85 | 10.50 | qfq | 72,932,699 | 800,384,961 | 1.40% |
| 2023-10-31 | 10.82 | 11.04 | 10.54 | 10.70 | 10.35 | qfq | 55,566,536 | 598,177,427 | 0.00% |
| 2023-10-30 | 10.55 | 10.79 | 10.30 | 10.70 | 10.35 | qfq | 71,727,703 | 758,057,094 | 3.68% |
| 2023-10-27 | 9.98 | 10.41 | 9.92 | 10.32 | 9.98 | qfq | 54,329,777 | 554,452,409 | 3.61% |
| 2023-10-26 | 9.85 | 9.96 | 9.68 | 9.96 | 9.64 | qfq | 37,832,553 | 370,377,047 | 0.50% |
| 2023-10-25 | 10.10 | 10.18 | 9.86 | 9.91 | 9.59 | qfq | 46,596,591 | 463,078,204 | -1.39% |
| 2023-10-24 | 10.08 | 10.43 | 10.01 | 10.05 | 9.72 | qfq | 35,661,683 | 363,197,794 | 1.11% |
| 2023-10-23 | 10.09 | 10.19 | 9.90 | 9.94 | 9.62 | qfq | 26,800,400 | 269,179,705 | -1.58% |
| 2023-10-20 | 10.35 | 10.45 | 10.07 | 10.10 | 9.77 | qfq | 31,682,563 | 324,295,264 | -2.88% |
| 2023-10-19 | 10.25 | 10.60 | 10.17 | 10.40 | 10.06 | qfq | 41,813,059 | 435,212,221 | 1.46% |
| 2023-10-18 | 10.48 | 10.48 | 10.18 | 10.25 | 9.92 | qfq | 36,528,760 | 374,854,436 | -2.57% |
| 2023-10-17 | 10.46 | 10.60 | 10.29 | 10.52 | 10.18 | qfq | 39,598,431 | 414,452,266 | 0.77% |
| 2023-10-16 | 10.83 | 10.84 | 10.36 | 10.44 | 10.10 | qfq | 56,825,000 | 596,794,665 | -2.70% |
| 2023-10-13 | 10.78 | 11.06 | 10.65 | 10.73 | 10.38 | qfq | 96,576,560 | 1,043,077,810 | -1.74% |
| 2023-10-12 | 12.14 | 12.15 | 10.92 | 10.92 | 10.57 | qfq | 115,542,481 | 1,281,571,475 | -9.98% |
| 2023-10-11 | 12.29 | 12.61 | 12.03 | 12.13 | 11.74 | qfq | 60,872,998 | 746,546,972 | -1.30% |
| 2023-10-10 | 12.61 | 12.73 | 12.21 | 12.29 | 11.89 | qfq | 35,218,960 | 438,049,309 | -2.31% |
| 2023-10-09 | 12.51 | 12.82 | 12.40 | 12.58 | 12.17 | qfq | 23,008,473 | 290,071,728 | -0.16% |
| 2023-09-28 | 12.70 | 13.09 | 12.57 | 12.60 | 12.19 | qfq | 28,546,105 | 364,426,115 | -0.87% |
| 2023-09-27 | 12.65 | 12.92 | 12.55 | 12.71 | 12.20 | qfq | 29,537,144 | 376,070,479 | -0.86% |
| 2023-09-26 | 12.55 | 13.08 | 12.52 | 12.82 | 12.31 | qfq | 47,843,915 | 614,497,172 | 2.15% |
| 2023-09-25 | 12.45 | 12.86 | 12.35 | 12.55 | 12.05 | qfq | 55,387,009 | 693,808,522 | 0.80% |
| 2023-09-22 | 11.88 | 12.63 | 11.81 | 12.45 | 11.95 | qfq | 65,289,342 | 806,809,863 | 4.97% |
| 2023-09-21 | 11.84 | 11.94 | 11.72 | 11.86 | 11.39 | qfq | 23,071,715 | 273,044,013 | -0.59% |
| 2023-09-20 | 11.92 | 12.19 | 11.84 | 11.93 | 11.45 | qfq | 29,431,146 | 353,444,557 | 0.17% |
| 2023-09-19 | 12.18 | 12.18 | 11.85 | 11.91 | 11.43 | qfq | 41,244,914 | 493,901,509 | -2.93% |
| 2023-09-18 | 12.40 | 12.52 | 12.07 | 12.27 | 11.78 | qfq | 38,791,224 | 475,134,651 | -1.84% |
| 2023-09-15 | 12.66 | 12.75 | 12.29 | 12.50 | 12.00 | qfq | 32,361,573 | 402,753,908 | -0.64% |
| 2023-09-14 | 12.70 | 12.86 | 12.50 | 12.58 | 12.08 | qfq | 20,998,942 | 265,656,189 | -1.26% |
| 2023-09-13 | 12.90 | 12.91 | 12.59 | 12.74 | 12.23 | qfq | 23,798,015 | 302,410,619 | -1.32% |
| 2023-09-12 | 13.16 | 13.24 | 12.78 | 12.91 | 12.39 | qfq | 29,995,739 | 388,135,282 | -2.57% |
| 2023-09-11 | 13.08 | 13.49 | 12.94 | 13.25 | 12.72 | qfq | 31,295,521 | 412,733,653 | 2.24% |
| 2023-09-08 | 13.01 | 13.16 | 12.69 | 12.96 | 12.44 | qfq | 29,232,120 | 377,141,916 | -2.19% |
| 2023-09-07 | 13.58 | 13.73 | 13.15 | 13.25 | 12.72 | qfq | 32,576,186 | 435,405,927 | -1.63% |
| 2023-09-06 | 14.22 | 14.23 | 13.33 | 13.47 | 12.93 | qfq | 51,620,524 | 702,994,707 | -5.61% |
| 2023-09-05 | 14.36 | 14.52 | 14.21 | 14.27 | 13.70 | qfq | 28,723,240 | 411,423,447 | -0.76% |
| 2023-09-04 | 14.50 | 14.53 | 14.04 | 14.38 | 13.80 | qfq | 39,375,627 | 560,292,651 | -0.83% |
| 2023-09-01 | 15.03 | 15.08 | 14.41 | 14.50 | 13.92 | qfq | 36,340,888 | 531,880,212 | -4.23% |
| 2023-08-31 | 15.03 | 15.52 | 14.83 | 15.14 | 14.53 | qfq | 60,477,493 | 918,943,664 | 1.34% |
| 2023-08-30 | 14.29 | 15.00 | 14.21 | 14.94 | 14.34 | qfq | 59,189,570 | 873,012,638 | 4.33% |
| 2023-08-29 | 14.02 | 14.48 | 13.90 | 14.32 | 13.75 | qfq | 73,905,280 | 1,050,797,437 | 0.63% |
| 2023-08-28 | 14.39 | 14.47 | 13.68 | 14.23 | 13.66 | qfq | 68,618,429 | 969,223,573 | 5.33% |
| 2023-08-25 | 13.91 | 14.09 | 13.44 | 13.51 | 12.97 | qfq | 42,016,509 | 575,829,281 | -4.18% |
| 2023-08-24 | 13.18 | 14.24 | 13.11 | 14.10 | 13.54 | qfq | 70,209,349 | 968,805,940 | 7.22% |
| 2023-08-23 | 13.55 | 13.62 | 12.93 | 13.15 | 12.62 | qfq | 55,397,643 | 729,693,256 | -3.87% |
| 2023-08-22 | 13.61 | 13.75 | 12.40 | 13.68 | 13.13 | qfq | 88,267,792 | 1,148,397,987 | 0.51% |
| 2023-08-21 | 14.35 | 14.48 | 13.43 | 13.61 | 13.07 | qfq | 61,803,099 | 854,979,909 | -5.16% |
| 2023-08-18 | 14.82 | 14.89 | 14.35 | 14.35 | 13.78 | qfq | 26,659,360 | 387,737,035 | -3.17% |
| 2023-08-17 | 14.70 | 14.99 | 14.46 | 14.82 | 14.23 | qfq | 28,956,370 | 427,677,884 | 0.82% |
| 2023-08-16 | 15.42 | 15.43 | 14.45 | 14.70 | 14.11 | qfq | 39,251,327 | 578,864,728 | -3.54% |
| 2023-08-15 | 15.86 | 15.87 | 15.01 | 15.24 | 14.63 | qfq | 41,571,170 | 638,249,012 | -3.30% |
| 2023-08-14 | 14.75 | 15.80 | 14.61 | 15.76 | 15.13 | qfq | 49,578,752 | 759,160,839 | 6.78% |
| 2023-08-11 | 14.99 | 15.43 | 14.73 | 14.76 | 14.17 | qfq | 31,511,192 | 475,020,925 | -0.87% |
| 2023-08-10 | 14.48 | 15.30 | 14.48 | 14.89 | 14.29 | qfq | 47,306,508 | 707,730,052 | 3.12% |
| 2023-08-09 | 15.75 | 15.75 | 14.38 | 14.44 | 13.86 | qfq | 54,882,508 | 818,391,039 | -7.73% |
| 2023-08-08 | 16.03 | 16.06 | 15.60 | 15.65 | 15.02 | qfq | 29,620,870 | 468,179,567 | -2.25% |
| 2023-08-07 | 15.55 | 16.47 | 15.22 | 16.01 | 15.37 | qfq | 96,888,161 | 1,536,951,975 | 3.62% |
| 2023-08-04 | 14.52 | 15.62 | 14.38 | 15.45 | 14.83 | qfq | 74,630,430 | 1,122,540,230 | 6.48% |
| 2023-08-03 | 14.66 | 15.25 | 14.45 | 14.51 | 13.93 | qfq | 44,457,831 | 658,087,496 | -1.83% |
| 2023-08-02 | 14.91 | 15.02 | 14.35 | 14.78 | 14.19 | qfq | 41,421,366 | 604,951,003 | -0.94% |
| 2023-08-01 | 14.99 | 15.26 | 14.37 | 14.92 | 14.32 | qfq | 53,211,769 | 788,999,267 | -0.53% |
| 2023-07-31 | 14.01 | 15.13 | 13.67 | 15.00 | 14.40 | qfq | 78,206,195 | 1,138,604,348 | 5.86% |
| 2023-07-28 | 13.90 | 14.34 | 13.75 | 14.17 | 13.60 | qfq | 36,494,426 | 514,954,164 | 2.02% |
| 2023-07-27 | 13.87 | 14.40 | 13.66 | 13.89 | 13.33 | qfq | 41,243,048 | 581,404,433 | 0.14% |
| 2023-07-26 | 14.26 | 14.26 | 13.55 | 13.87 | 13.32 | qfq | 42,033,873 | 581,956,200 | -2.87% |
| 2023-07-25 | 14.58 | 14.71 | 14.10 | 14.28 | 13.71 | qfq | 43,699,756 | 626,703,853 | -1.52% |
| 2023-07-24 | 14.42 | 14.94 | 14.33 | 14.50 | 13.92 | qfq | 25,530,098 | 372,656,563 | -0.68% |
| 2023-07-21 | 14.62 | 15.12 | 14.49 | 14.60 | 14.02 | qfq | 25,170,900 | 371,104,719 | -0.75% |
| 2023-07-20 | 15.45 | 15.50 | 14.68 | 14.71 | 14.12 | qfq | 43,618,866 | 652,117,393 | -4.17% |
| 2023-07-19 | 14.71 | 15.74 | 14.71 | 15.35 | 14.74 | qfq | 46,443,137 | 716,434,304 | 3.30% |
| 2023-07-18 | 14.63 | 15.25 | 14.46 | 14.86 | 14.27 | qfq | 46,910,024 | 698,090,252 | 1.64% |