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
飞龙股份002536.SZ
最近收盘价49.212026-07-17
最近交易日2026-07-17
成交量（股）54,722,269
成交额（元）2,840,726,517
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-15 | 2024-11-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.3 | — | — | — | 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 | 54.14 | 56.60 | 49.21 | 49.21 | 49.21 | qfq | 54,722,269 | 2,840,726,517 | -10.00% |
| 2026-07-16 | 54.92 | 57.30 | 52.00 | 54.68 | 54.68 | qfq | 45,828,822 | 2,530,118,972 | -2.18% |
| 2026-07-15 | 55.13 | 58.79 | 54.00 | 55.90 | 55.90 | qfq | 55,731,713 | 3,143,644,624 | 3.38% |
| 2026-07-14 | 49.35 | 54.07 | 49.31 | 54.07 | 54.07 | qfq | 42,486,616 | 2,203,029,822 | 10.01% |
| 2026-07-13 | 51.94 | 55.50 | 48.97 | 49.15 | 49.15 | qfq | 41,791,916 | 2,181,381,337 | -6.98% |
| 2026-07-10 | 54.09 | 57.27 | 52.10 | 52.84 | 52.84 | qfq | 55,325,083 | 3,015,272,769 | 0.28% |
| 2026-07-09 | 51.51 | 52.98 | 49.66 | 52.69 | 52.69 | qfq | 40,109,949 | 2,060,707,292 | 5.80% |
| 2026-07-08 | 53.83 | 54.78 | 49.74 | 49.80 | 49.80 | qfq | 37,737,031 | 1,951,482,061 | -6.13% |
| 2026-07-07 | 54.88 | 55.05 | 52.53 | 53.05 | 53.05 | qfq | 42,152,629 | 2,260,309,540 | -3.55% |
| 2026-07-06 | 51.82 | 57.16 | 51.66 | 55.00 | 55.00 | qfq | 73,758,417 | 4,056,607,398 | 5.85% |
| 2026-07-03 | 47.68 | 51.96 | 47.37 | 51.96 | 51.96 | qfq | 50,509,632 | 2,577,109,516 | 9.99% |
| 2026-07-02 | 47.00 | 48.99 | 45.60 | 47.24 | 47.24 | qfq | 35,338,179 | 1,675,490,082 | -1.97% |
| 2026-07-01 | 47.75 | 49.40 | 46.61 | 48.19 | 48.19 | qfq | 36,385,880 | 1,751,047,331 | 2.14% |
| 2026-06-30 | 45.00 | 47.96 | 44.68 | 47.18 | 47.18 | qfq | 35,841,047 | 1,682,324,005 | 5.67% |
| 2026-06-29 | 47.55 | 48.50 | 43.64 | 44.65 | 44.65 | qfq | 50,774,332 | 2,308,038,250 | -7.21% |
| 2026-06-26 | 51.50 | 52.52 | 47.53 | 48.12 | 48.12 | qfq | 58,184,536 | 2,895,614,685 | -7.27% |
| 2026-06-25 | 52.04 | 53.28 | 51.16 | 51.89 | 51.89 | qfq | 67,181,008 | 3,497,944,421 | 4.85% |
| 2026-06-24 | 44.50 | 49.49 | 43.50 | 49.49 | 49.49 | qfq | 68,725,122 | 3,253,466,499 | 10.00% |
| 2026-06-23 | 45.95 | 47.00 | 43.40 | 44.99 | 44.99 | qfq | 64,014,579 | 2,870,825,302 | 4.46% |
| 2026-06-22 | 45.39 | 46.00 | 41.14 | 43.07 | 43.07 | qfq | 50,886,787 | 2,173,264,504 | -5.78% |
| 2026-06-18 | 44.85 | 46.83 | 44.50 | 45.71 | 45.71 | qfq | 33,752,344 | 1,551,244,794 | 2.19% |
| 2026-06-17 | 44.86 | 45.75 | 44.02 | 44.73 | 44.43 | qfq | 26,628,053 | 1,189,852,467 | -1.32% |
| 2026-06-16 | 45.57 | 46.66 | 44.97 | 45.33 | 45.03 | qfq | 33,901,259 | 1,554,083,030 | 0.24% |
| 2026-06-15 | 41.99 | 45.40 | 41.70 | 45.22 | 44.92 | qfq | 41,342,569 | 1,817,195,457 | 9.23% |
| 2026-06-12 | 41.14 | 42.78 | 40.80 | 41.40 | 41.12 | qfq | 31,716,391 | 1,326,741,252 | 2.32% |
| 2026-06-11 | 41.01 | 42.80 | 40.09 | 40.46 | 40.19 | qfq | 27,240,442 | 1,123,166,323 | -1.80% |
| 2026-06-10 | 41.50 | 41.71 | 39.25 | 41.20 | 40.92 | qfq | 33,325,671 | 1,349,966,424 | -0.48% |
| 2026-06-09 | 38.88 | 41.68 | 38.46 | 41.40 | 41.12 | qfq | 34,674,781 | 1,402,322,716 | 8.60% |
| 2026-06-08 | 37.45 | 41.00 | 37.45 | 38.12 | 37.86 | qfq | 31,646,949 | 1,241,783,485 | -3.62% |
| 2026-06-05 | 40.00 | 41.55 | 39.30 | 39.55 | 39.28 | qfq | 35,893,981 | 1,449,650,661 | -4.47% |
| 2026-06-04 | 38.46 | 43.08 | 38.29 | 41.40 | 41.12 | qfq | 63,707,008 | 2,639,982,292 | 5.72% |
| 2026-06-03 | 42.75 | 43.80 | 38.49 | 39.16 | 38.90 | qfq | 57,538,536 | 2,314,697,706 | -3.19% |
| 2026-06-02 | 38.76 | 40.58 | 37.38 | 40.45 | 40.18 | qfq | 41,651,652 | 1,629,964,517 | 4.58% |
| 2026-06-01 | 38.99 | 40.85 | 37.62 | 38.68 | 38.42 | qfq | 39,232,684 | 1,545,062,057 | 0.08% |
| 2026-05-29 | 42.81 | 42.86 | 38.64 | 38.65 | 38.39 | qfq | 31,545,129 | 1,253,475,757 | -9.97% |
| 2026-05-28 | 40.51 | 43.33 | 40.02 | 42.93 | 42.64 | qfq | 29,305,266 | 1,215,031,914 | 4.81% |
| 2026-05-27 | 42.58 | 43.12 | 40.65 | 40.96 | 40.69 | qfq | 28,673,342 | 1,193,969,208 | -3.96% |
| 2026-05-26 | 45.77 | 45.88 | 41.37 | 42.65 | 42.36 | qfq | 43,766,823 | 1,864,135,656 | -6.82% |
| 2026-05-25 | 46.68 | 46.69 | 44.89 | 45.77 | 45.46 | qfq | 25,880,521 | 1,181,764,537 | -1.95% |
| 2026-05-22 | 44.70 | 47.76 | 44.70 | 46.68 | 46.37 | qfq | 33,913,778 | 1,567,736,368 | 4.71% |
| 2026-05-21 | 48.20 | 48.85 | 44.52 | 44.58 | 44.28 | qfq | 54,868,809 | 2,550,835,802 | -9.08% |
| 2026-05-20 | 46.13 | 49.36 | 45.44 | 49.03 | 48.70 | qfq | 48,930,961 | 2,322,221,558 | 5.74% |
| 2026-05-19 | 45.00 | 46.53 | 43.53 | 46.37 | 46.06 | qfq | 41,032,047 | 1,862,092,116 | 2.98% |
| 2026-05-18 | 44.50 | 45.97 | 43.70 | 45.03 | 44.73 | qfq | 29,944,354 | 1,347,231,579 | 1.35% |
| 2026-05-15 | 45.01 | 45.96 | 43.35 | 44.43 | 44.13 | qfq | 34,941,017 | 1,552,826,488 | -1.27% |
| 2026-05-14 | 46.80 | 47.45 | 44.89 | 45.00 | 44.70 | qfq | 32,332,462 | 1,486,509,345 | -3.64% |
| 2026-05-13 | 46.15 | 48.10 | 45.02 | 46.70 | 46.39 | qfq | 43,895,722 | 2,045,506,418 | 0.45% |
| 2026-05-12 | 44.63 | 46.92 | 43.46 | 46.49 | 46.18 | qfq | 51,914,121 | 2,341,043,860 | 4.47% |
| 2026-05-11 | 45.04 | 45.51 | 43.40 | 44.50 | 44.20 | qfq | 63,874,236 | 2,835,847,684 | 2.68% |
| 2026-05-08 | 38.14 | 43.34 | 38.14 | 43.34 | 43.05 | qfq | 49,395,212 | 2,071,180,807 | 10.00% |
| 2026-05-07 | 36.71 | 39.60 | 36.08 | 39.40 | 39.14 | qfq | 58,736,050 | 2,230,063,158 | 7.92% |
| 2026-05-06 | 36.00 | 37.17 | 35.82 | 36.51 | 36.27 | qfq | 33,122,935 | 1,208,770,879 | 1.76% |
| 2026-04-30 | 36.35 | 36.80 | 35.60 | 35.88 | 35.64 | qfq | 22,702,712 | 817,931,549 | -1.27% |
| 2026-04-29 | 36.20 | 37.75 | 36.00 | 36.34 | 36.10 | qfq | 27,189,143 | 998,560,347 | -0.47% |
| 2026-04-28 | 37.30 | 38.00 | 36.33 | 36.51 | 36.27 | qfq | 26,876,120 | 994,780,131 | -1.48% |
| 2026-04-27 | 39.23 | 39.83 | 37.04 | 37.06 | 36.81 | qfq | 37,171,901 | 1,399,396,115 | -3.49% |
| 2026-04-24 | 38.11 | 39.20 | 37.10 | 38.40 | 38.14 | qfq | 44,702,321 | 1,701,319,688 | 0.76% |
| 2026-04-23 | 39.11 | 40.10 | 37.46 | 38.11 | 37.85 | qfq | 48,061,067 | 1,852,068,822 | -4.34% |
| 2026-04-22 | 37.85 | 40.30 | 37.01 | 39.84 | 39.57 | qfq | 72,455,889 | 2,809,199,110 | 3.48% |
| 2026-04-21 | 38.00 | 41.60 | 38.00 | 38.50 | 38.24 | qfq | 108,637,893 | 4,273,767,569 | -6.01% |
| 2026-04-20 | 37.26 | 40.96 | 36.51 | 40.96 | 40.69 | qfq | 36,578,339 | 1,441,527,085 | 9.99% |
| 2026-04-17 | 35.67 | 38.00 | 35.00 | 37.24 | 36.99 | qfq | 55,681,780 | 2,056,395,220 | 3.42% |
| 2026-04-16 | 35.89 | 36.58 | 35.30 | 36.01 | 35.77 | qfq | 41,118,379 | 1,478,077,964 | 0.59% |
| 2026-04-15 | 36.01 | 36.80 | 35.71 | 35.80 | 35.56 | qfq | 53,270,192 | 1,924,731,761 | -1.21% |
| 2026-04-14 | 34.79 | 37.48 | 34.55 | 36.24 | 36.00 | qfq | 65,925,540 | 2,384,561,901 | 4.11% |
| 2026-04-13 | 33.97 | 35.17 | 33.86 | 34.81 | 34.58 | qfq | 51,459,927 | 1,779,634,811 | 1.46% |
| 2026-04-10 | 34.36 | 35.80 | 34.00 | 34.31 | 34.08 | qfq | 79,201,622 | 2,756,632,187 | 2.23% |
| 2026-04-09 | 30.95 | 33.56 | 30.95 | 33.56 | 33.33 | qfq | 66,756,048 | 2,170,087,970 | 10.00% |
| 2026-04-08 | 28.80 | 30.51 | 28.80 | 30.51 | 30.31 | qfq | 27,584,739 | 823,846,020 | 9.99% |
| 2026-04-07 | 26.89 | 28.00 | 26.89 | 27.74 | 27.55 | qfq | 22,431,683 | 618,284,441 | 0.40% |
| 2026-04-03 | 27.90 | 28.35 | 27.50 | 27.63 | 27.44 | qfq | 20,695,264 | 576,974,530 | -0.07% |
| 2026-04-02 | 28.80 | 28.90 | 27.40 | 27.65 | 27.46 | qfq | 17,585,452 | 490,753,867 | -3.86% |
| 2026-04-01 | 28.34 | 29.06 | 28.34 | 28.76 | 28.57 | qfq | 28,812,179 | 828,012,004 | 4.66% |
| 2026-03-31 | 29.51 | 29.53 | 27.44 | 27.48 | 27.30 | qfq | 33,436,549 | 936,048,900 | -5.99% |
| 2026-03-30 | 28.80 | 29.59 | 28.61 | 29.23 | 29.03 | qfq | 18,974,300 | 552,875,215 | 0.00% |
| 2026-03-27 | 28.50 | 29.45 | 28.22 | 29.23 | 29.03 | qfq | 22,625,554 | 653,148,533 | 0.10% |
| 2026-03-26 | 30.70 | 30.70 | 29.03 | 29.20 | 29.00 | qfq | 22,570,453 | 670,323,130 | -4.92% |
| 2026-03-25 | 29.47 | 31.06 | 29.47 | 30.71 | 30.50 | qfq | 38,419,339 | 1,167,516,709 | 4.88% |
| 2026-03-24 | 30.00 | 30.10 | 28.45 | 29.28 | 29.08 | qfq | 27,518,662 | 800,260,545 | 0.24% |
| 2026-03-23 | 30.68 | 31.25 | 29.02 | 29.21 | 29.01 | qfq | 32,227,823 | 970,431,109 | -6.77% |
| 2026-03-20 | 33.01 | 33.67 | 31.23 | 31.33 | 31.12 | qfq | 37,217,127 | 1,205,323,647 | -5.77% |
| 2026-03-19 | 33.85 | 34.17 | 32.90 | 33.25 | 33.03 | qfq | 32,209,418 | 1,080,161,022 | -3.90% |
| 2026-03-18 | 34.12 | 34.78 | 33.04 | 34.60 | 34.37 | qfq | 44,808,254 | 1,532,410,028 | 4.34% |
| 2026-03-17 | 35.29 | 35.50 | 33.00 | 33.16 | 32.94 | qfq | 40,604,324 | 1,366,764,954 | -6.01% |
| 2026-03-16 | 36.71 | 37.00 | 33.81 | 35.28 | 35.04 | qfq | 67,233,085 | 2,340,271,802 | -6.10% |
| 2026-03-13 | 39.43 | 39.43 | 36.95 | 37.57 | 37.32 | qfq | 48,946,429 | 1,860,358,071 | -5.01% |
| 2026-03-12 | 40.20 | 41.67 | 38.96 | 39.55 | 39.28 | qfq | 53,167,976 | 2,127,303,154 | -3.30% |
| 2026-03-11 | 39.84 | 41.34 | 39.23 | 40.90 | 40.63 | qfq | 85,235,162 | 3,435,310,370 | 7.38% |
| 2026-03-10 | 35.62 | 38.09 | 35.50 | 38.09 | 37.83 | qfq | 37,552,958 | 1,405,351,505 | 9.99% |
| 2026-03-09 | 33.99 | 35.01 | 32.82 | 34.63 | 34.40 | qfq | 56,932,795 | 1,923,455,395 | -5.05% |
| 2026-03-06 | 36.12 | 37.86 | 36.00 | 36.47 | 36.23 | qfq | 52,332,216 | 1,919,165,812 | -1.46% |
| 2026-03-05 | 35.64 | 38.11 | 35.23 | 37.01 | 36.76 | qfq | 84,598,906 | 3,109,345,884 | 5.08% |
| 2026-03-04 | 32.80 | 35.99 | 32.80 | 35.22 | 34.98 | qfq | 70,217,977 | 2,438,590,625 | 2.98% |
| 2026-03-03 | 34.99 | 35.68 | 33.72 | 34.20 | 33.97 | qfq | 89,197,571 | 3,088,899,432 | -1.30% |
| 2026-03-02 | 31.33 | 34.65 | 31.02 | 34.65 | 34.42 | qfq | 69,486,032 | 2,370,676,134 | 10.00% |
| 2026-02-27 | 31.36 | 31.54 | 30.72 | 31.50 | 31.29 | qfq | 44,878,911 | 1,398,734,937 | -1.69% |
| 2026-02-26 | 30.20 | 32.27 | 29.71 | 32.04 | 31.83 | qfq | 73,530,049 | 2,303,107,914 | 7.34% |
| 2026-02-25 | 29.30 | 30.14 | 29.04 | 29.85 | 29.65 | qfq | 36,651,508 | 1,089,774,715 | 2.61% |
| 2026-02-24 | 29.96 | 30.14 | 28.54 | 29.09 | 28.89 | qfq | 41,369,842 | 1,217,081,854 | -1.09% |
| 2026-02-13 | 29.40 | 30.37 | 29.05 | 29.41 | 29.21 | qfq | 56,402,867 | 1,679,312,583 | -2.78% |
| 2026-02-12 | 31.02 | 31.53 | 29.90 | 30.25 | 30.05 | qfq | 95,397,844 | 2,941,966,733 | 5.55% |
| 2026-02-11 | 29.24 | 29.88 | 28.61 | 28.66 | 28.47 | qfq | 20,493,705 | 596,610,339 | -2.32% |
| 2026-02-10 | 29.70 | 30.40 | 29.17 | 29.34 | 29.14 | qfq | 24,673,171 | 732,594,833 | -1.05% |
| 2026-02-09 | 29.35 | 29.96 | 29.01 | 29.65 | 29.45 | qfq | 34,450,586 | 1,020,258,326 | 3.17% |
| 2026-02-06 | 27.83 | 29.88 | 27.71 | 28.74 | 28.55 | qfq | 43,655,725 | 1,261,939,613 | 2.31% |
| 2026-02-05 | 28.86 | 29.46 | 27.40 | 28.09 | 27.90 | qfq | 36,812,433 | 1,034,931,333 | -4.26% |
| 2026-02-04 | 30.01 | 30.38 | 28.77 | 29.34 | 29.14 | qfq | 35,817,227 | 1,054,324,687 | -2.17% |
| 2026-02-03 | 28.71 | 30.17 | 28.00 | 29.99 | 29.79 | qfq | 45,601,409 | 1,332,742,302 | 5.97% |
| 2026-02-02 | 29.05 | 29.48 | 28.30 | 28.30 | 28.11 | qfq | 28,393,621 | 819,339,407 | -3.08% |
| 2026-01-30 | 27.25 | 29.88 | 27.10 | 29.20 | 29.00 | qfq | 54,082,424 | 1,547,477,421 | 5.80% |
| 2026-01-29 | 28.43 | 28.70 | 27.46 | 27.60 | 27.41 | qfq | 44,572,633 | 1,247,667,418 | -6.98% |
| 2026-01-28 | 27.74 | 30.50 | 27.46 | 29.67 | 29.47 | qfq | 63,681,638 | 1,858,633,381 | 6.96% |
| 2026-01-27 | 28.07 | 28.18 | 26.84 | 27.74 | 27.55 | qfq | 32,771,163 | 902,442,541 | -1.74% |
| 2026-01-26 | 28.54 | 29.18 | 28.10 | 28.23 | 28.04 | qfq | 27,216,957 | 775,160,509 | -1.81% |
| 2026-01-23 | 29.39 | 29.67 | 28.63 | 28.75 | 28.56 | qfq | 34,373,091 | 994,050,276 | -3.07% |
| 2026-01-22 | 29.81 | 30.65 | 28.98 | 29.66 | 29.46 | qfq | 33,991,209 | 1,004,196,809 | -0.37% |
| 2026-01-21 | 28.06 | 30.69 | 28.00 | 29.77 | 29.57 | qfq | 53,181,946 | 1,583,934,745 | 4.79% |
| 2026-01-20 | 29.55 | 29.90 | 28.05 | 28.41 | 28.22 | qfq | 38,662,332 | 1,111,025,955 | -4.76% |
| 2026-01-19 | 29.51 | 30.62 | 28.84 | 29.83 | 29.63 | qfq | 41,893,139 | 1,254,676,418 | 0.27% |
| 2026-01-16 | 29.65 | 30.19 | 29.23 | 29.75 | 29.55 | qfq | 51,061,332 | 1,519,569,132 | 0.88% |
| 2026-01-15 | 28.30 | 30.14 | 28.20 | 29.49 | 29.29 | qfq | 63,735,441 | 1,882,635,613 | 2.68% |
| 2026-01-14 | 28.28 | 29.23 | 27.82 | 28.72 | 28.53 | qfq | 50,587,800 | 1,442,059,247 | 2.68% |
| 2026-01-13 | 29.12 | 29.50 | 27.85 | 27.97 | 27.78 | qfq | 42,928,751 | 1,229,046,279 | -3.82% |
| 2026-01-12 | 29.36 | 29.80 | 28.80 | 29.08 | 28.88 | qfq | 44,539,228 | 1,299,417,116 | -1.62% |
| 2026-01-09 | 29.60 | 30.30 | 28.98 | 29.56 | 29.36 | qfq | 41,486,568 | 1,231,953,150 | -0.91% |
| 2026-01-08 | 30.19 | 30.98 | 29.51 | 29.83 | 29.63 | qfq | 47,170,403 | 1,419,933,344 | -1.84% |
| 2026-01-07 | 30.00 | 30.80 | 28.85 | 30.39 | 30.19 | qfq | 64,721,352 | 1,945,073,499 | 2.46% |
| 2026-01-06 | 30.62 | 30.70 | 29.30 | 29.66 | 29.46 | qfq | 56,938,121 | 1,698,656,611 | -3.73% |
| 2026-01-05 | 30.00 | 30.95 | 29.95 | 30.81 | 30.60 | qfq | 70,370,859 | 2,143,862,237 | 3.74% |
| 2025-12-31 | 31.68 | 31.96 | 29.51 | 29.70 | 29.50 | qfq | 89,558,257 | 2,702,909,920 | -7.36% |
| 2025-12-30 | 30.02 | 32.65 | 29.88 | 32.06 | 31.84 | qfq | 104,246,833 | 3,320,929,716 | 3.15% |
| 2025-12-29 | 30.92 | 32.19 | 30.62 | 31.08 | 30.87 | qfq | 90,634,025 | 2,836,578,272 | 0.52% |
| 2025-12-26 | 32.94 | 33.40 | 30.70 | 30.92 | 30.71 | qfq | 137,918,777 | 4,372,370,915 | -7.84% |
| 2025-12-25 | 31.20 | 34.22 | 31.20 | 33.55 | 33.32 | qfq | 154,507,131 | 5,143,475,298 | 7.84% |
| 2025-12-24 | 30.99 | 32.48 | 30.94 | 31.11 | 30.90 | qfq | 122,922,843 | 3,858,603,613 | -2.14% |
| 2025-12-23 | 30.07 | 33.20 | 29.48 | 31.79 | 31.58 | qfq | 166,459,155 | 5,199,145,350 | 4.57% |
| 2025-12-22 | 29.30 | 31.55 | 28.69 | 30.40 | 30.20 | qfq | 140,999,574 | 4,243,618,242 | 6.00% |
| 2025-12-19 | 30.00 | 30.49 | 28.27 | 28.68 | 28.49 | qfq | 161,439,933 | 4,718,781,528 | -3.27% |
| 2025-12-18 | 30.35 | 30.35 | 29.61 | 29.65 | 29.45 | qfq | 184,355,229 | 5,568,187,969 | 7.47% |
| 2025-12-17 | 27.58 | 27.59 | 27.58 | 27.59 | 27.40 | qfq | 21,184,850 | 584,460,148 | 10.01% |
| 2025-12-16 | 23.01 | 25.39 | 22.75 | 25.08 | 24.91 | qfq | 77,126,658 | 1,881,926,447 | 8.67% |
| 2025-12-15 | 23.82 | 23.84 | 23.05 | 23.08 | 22.93 | qfq | 20,829,297 | 486,516,973 | -4.15% |
| 2025-12-12 | 23.91 | 24.09 | 23.45 | 24.08 | 23.92 | qfq | 25,864,448 | 615,356,840 | 0.00% |
| 2025-12-11 | 24.78 | 24.84 | 24.04 | 24.08 | 23.92 | qfq | 27,556,515 | 672,021,802 | -2.71% |
| 2025-12-10 | 23.60 | 24.80 | 23.58 | 24.75 | 24.58 | qfq | 43,323,464 | 1,059,055,990 | 4.21% |
| 2025-12-09 | 23.90 | 24.26 | 23.51 | 23.75 | 23.59 | qfq | 37,921,647 | 908,234,788 | 1.37% |
| 2025-12-08 | 22.16 | 23.76 | 21.98 | 23.43 | 23.27 | qfq | 43,587,208 | 1,008,475,697 | 7.48% |
| 2025-12-05 | 21.31 | 21.94 | 21.15 | 21.80 | 21.65 | qfq | 9,453,680 | 204,617,380 | 1.82% |
| 2025-12-04 | 21.33 | 21.60 | 21.06 | 21.41 | 21.27 | qfq | 7,292,209 | 155,547,668 | 0.05% |
| 2025-12-03 | 21.60 | 21.88 | 21.32 | 21.40 | 21.26 | qfq | 7,488,145 | 161,084,054 | -1.15% |
| 2025-12-02 | 22.08 | 22.10 | 21.55 | 21.65 | 21.50 | qfq | 9,196,764 | 199,971,949 | -2.08% |
| 2025-12-01 | 21.72 | 22.24 | 21.68 | 22.11 | 21.96 | qfq | 12,861,473 | 283,875,250 | 1.80% |
| 2025-11-28 | 21.58 | 21.91 | 21.33 | 21.72 | 21.57 | qfq | 11,130,700 | 240,896,380 | 0.70% |
| 2025-11-27 | 21.36 | 21.88 | 21.29 | 21.57 | 21.43 | qfq | 14,020,391 | 304,088,026 | 1.22% |
| 2025-11-26 | 21.26 | 21.85 | 21.18 | 21.31 | 21.17 | qfq | 12,964,234 | 279,145,673 | -0.75% |
| 2025-11-25 | 20.89 | 21.85 | 20.85 | 21.47 | 21.33 | qfq | 21,003,699 | 450,719,796 | 3.72% |
| 2025-11-24 | 20.65 | 20.87 | 20.20 | 20.70 | 20.56 | qfq | 21,204,502 | 435,047,991 | -1.76% |
| 2025-11-21 | 21.75 | 22.01 | 21.07 | 21.07 | 20.93 | qfq | 18,237,552 | 389,995,139 | -5.30% |
| 2025-11-20 | 23.05 | 23.35 | 21.95 | 22.25 | 22.10 | qfq | 18,540,122 | 414,607,512 | -1.37% |
| 2025-11-19 | 23.01 | 23.20 | 22.42 | 22.56 | 22.41 | qfq | 15,069,450 | 342,541,609 | -2.04% |
| 2025-11-18 | 23.12 | 23.47 | 22.78 | 23.03 | 22.88 | qfq | 18,810,572 | 434,796,363 | -0.56% |
| 2025-11-17 | 22.12 | 23.30 | 22.11 | 23.16 | 23.00 | qfq | 31,303,769 | 720,190,520 | 3.95% |
| 2025-11-14 | 22.02 | 23.08 | 21.73 | 22.28 | 22.13 | qfq | 22,615,241 | 507,903,835 | -0.89% |
| 2025-11-13 | 21.65 | 22.74 | 21.40 | 22.48 | 22.33 | qfq | 25,317,917 | 562,826,950 | 3.59% |
| 2025-11-12 | 22.33 | 22.34 | 21.39 | 21.70 | 21.55 | qfq | 20,917,592 | 453,606,658 | -3.43% |
| 2025-11-11 | 22.35 | 23.46 | 22.30 | 22.47 | 22.32 | qfq | 23,220,255 | 527,331,568 | 0.45% |
| 2025-11-10 | 23.21 | 23.28 | 22.12 | 22.37 | 22.22 | qfq | 27,184,123 | 610,779,476 | -3.62% |
| 2025-11-07 | 23.47 | 23.70 | 22.98 | 23.21 | 23.05 | qfq | 29,148,424 | 678,379,036 | -1.11% |
| 2025-11-06 | 22.23 | 23.95 | 22.19 | 23.47 | 23.31 | qfq | 51,121,096 | 1,185,867,828 | 5.58% |
| 2025-11-05 | 22.00 | 22.45 | 21.89 | 22.23 | 22.08 | qfq | 16,374,896 | 363,032,349 | -0.31% |
| 2025-11-04 | 23.30 | 23.32 | 22.13 | 22.30 | 22.15 | qfq | 23,109,221 | 520,478,747 | -3.30% |
| 2025-11-03 | 22.47 | 23.20 | 22.33 | 23.06 | 22.91 | qfq | 24,168,264 | 553,570,491 | 2.63% |
| 2025-10-31 | 22.36 | 22.89 | 22.30 | 22.47 | 22.32 | qfq | 16,298,654 | 368,531,860 | 0.31% |
| 2025-10-30 | 23.30 | 23.42 | 22.39 | 22.40 | 22.25 | qfq | 27,219,007 | 618,485,336 | -4.23% |
| 2025-10-29 | 22.91 | 23.75 | 22.91 | 23.39 | 23.23 | qfq | 35,925,964 | 841,224,509 | 3.09% |
| 2025-10-28 | 22.70 | 22.95 | 22.41 | 22.69 | 22.54 | qfq | 16,795,273 | 381,008,658 | -0.09% |
| 2025-10-27 | 22.82 | 22.95 | 22.50 | 22.71 | 22.56 | qfq | 13,974,746 | 317,240,279 | 0.84% |
| 2025-10-24 | 22.25 | 22.57 | 22.25 | 22.52 | 22.37 | qfq | 13,403,922 | 300,477,318 | 1.17% |
| 2025-10-23 | 22.60 | 22.64 | 21.92 | 22.26 | 22.11 | qfq | 13,256,017 | 293,189,876 | -2.15% |
| 2025-10-22 | 22.71 | 23.10 | 22.59 | 22.75 | 22.60 | qfq | 14,343,111 | 327,057,729 | -1.94% |
| 2025-10-21 | 22.92 | 23.25 | 22.68 | 23.20 | 23.04 | qfq | 13,919,209 | 320,408,484 | 2.16% |
| 2025-10-20 | 22.45 | 22.93 | 22.45 | 22.71 | 22.56 | qfq | 16,780,491 | 381,327,456 | 2.53% |
| 2025-10-17 | 23.11 | 23.24 | 22.11 | 22.15 | 22.00 | qfq | 19,567,015 | 440,279,396 | -4.69% |
| 2025-10-16 | 23.70 | 23.70 | 23.10 | 23.24 | 23.08 | qfq | 14,855,292 | 347,030,162 | -2.43% |
| 2025-10-15 | 23.49 | 23.90 | 23.04 | 23.82 | 23.66 | qfq | 16,029,597 | 377,097,148 | 1.97% |
| 2025-10-14 | 23.98 | 24.80 | 23.24 | 23.36 | 23.20 | qfq | 20,044,273 | 478,224,776 | -2.67% |
| 2025-10-13 | 23.01 | 24.16 | 22.48 | 24.00 | 23.84 | qfq | 24,715,230 | 579,970,218 | -2.08% |
| 2025-10-10 | 24.70 | 25.06 | 24.30 | 24.51 | 24.35 | qfq | 21,425,773 | 529,031,882 | -1.33% |
| 2025-10-09 | 24.60 | 25.45 | 24.50 | 24.84 | 24.67 | qfq | 29,705,888 | 745,560,220 | 1.93% |
| 2025-09-30 | 24.74 | 25.10 | 24.33 | 24.37 | 24.21 | qfq | 21,564,337 | 529,898,927 | -1.46% |
| 2025-09-29 | 24.32 | 24.98 | 24.32 | 24.73 | 24.56 | qfq | 22,224,561 | 548,816,688 | 1.39% |
| 2025-09-26 | 25.56 | 25.98 | 24.20 | 24.39 | 24.23 | qfq | 42,275,989 | 1,052,829,867 | -6.26% |
| 2025-09-25 | 25.35 | 26.96 | 25.27 | 26.02 | 25.85 | qfq | 46,384,715 | 1,222,100,884 | 2.64% |
| 2025-09-24 | 26.65 | 26.65 | 24.80 | 25.35 | 25.18 | qfq | 63,184,840 | 1,608,853,806 | -7.21% |
| 2025-09-23 | 28.32 | 28.68 | 26.30 | 27.32 | 27.14 | qfq | 66,449,819 | 1,844,061,159 | -1.94% |
| 2025-09-22 | 26.53 | 28.00 | 26.30 | 27.86 | 27.67 | qfq | 53,478,776 | 1,468,497,210 | 5.13% |
| 2025-09-19 | 27.83 | 27.95 | 26.31 | 26.50 | 26.32 | qfq | 51,251,211 | 1,376,259,188 | -4.54% |
| 2025-09-18 | 26.65 | 28.80 | 26.65 | 27.76 | 27.57 | qfq | 89,414,150 | 2,477,228,906 | 3.50% |
| 2025-09-17 | 26.16 | 27.18 | 26.02 | 26.82 | 26.64 | qfq | 54,797,292 | 1,463,491,395 | 2.60% |
| 2025-09-16 | 25.45 | 26.45 | 25.32 | 26.14 | 25.96 | qfq | 43,592,928 | 1,138,164,021 | 2.67% |
| 2025-09-15 | 25.87 | 26.07 | 25.21 | 25.46 | 25.29 | qfq | 37,409,852 | 955,127,116 | -2.23% |
| 2025-09-12 | 26.90 | 27.00 | 26.00 | 26.04 | 25.87 | qfq | 61,350,865 | 1,617,376,722 | -3.38% |
| 2025-09-11 | 26.22 | 27.38 | 25.95 | 26.95 | 26.77 | qfq | 84,371,282 | 2,259,008,447 | 1.77% |
| 2025-09-10 | 24.96 | 26.51 | 24.91 | 26.48 | 26.30 | qfq | 90,793,195 | 2,351,957,930 | 7.08% |
| 2025-09-09 | 24.64 | 25.47 | 24.20 | 24.73 | 24.56 | qfq | 51,885,008 | 1,289,580,663 | 1.27% |
| 2025-09-08 | 24.36 | 25.06 | 24.33 | 24.42 | 24.26 | qfq | 28,163,153 | 692,233,495 | -0.49% |
| 2025-09-05 | 24.08 | 24.76 | 24.05 | 24.54 | 24.38 | qfq | 34,305,460 | 838,258,186 | 2.59% |
| 2025-09-04 | 25.00 | 25.30 | 23.40 | 23.92 | 23.76 | qfq | 36,491,471 | 886,797,441 | -4.28% |
| 2025-09-03 | 25.66 | 25.78 | 24.70 | 24.99 | 24.82 | qfq | 36,931,921 | 930,641,487 | -2.54% |
| 2025-09-02 | 26.50 | 27.17 | 25.00 | 25.64 | 25.47 | qfq | 78,959,221 | 2,044,676,744 | -3.35% |
| 2025-09-01 | 27.04 | 27.24 | 26.20 | 26.53 | 26.35 | qfq | 46,536,339 | 1,238,643,833 | -1.89% |
| 2025-08-29 | 27.65 | 27.84 | 26.84 | 27.04 | 26.86 | qfq | 55,521,848 | 1,512,752,702 | -2.56% |
| 2025-08-28 | 26.98 | 27.98 | 26.26 | 27.75 | 27.56 | qfq | 75,718,713 | 2,051,587,476 | 0.80% |
| 2025-08-27 | 27.53 | 29.15 | 27.51 | 27.53 | 27.35 | qfq | 88,444,520 | 2,497,960,770 | -1.26% |
| 2025-08-26 | 28.29 | 29.42 | 27.58 | 27.88 | 27.69 | qfq | 88,526,630 | 2,537,628,312 | -1.38% |
| 2025-08-25 | 28.00 | 29.18 | 27.58 | 28.27 | 28.08 | qfq | 86,770,589 | 2,463,639,925 | -0.32% |
| 2025-08-22 | 27.44 | 28.84 | 27.37 | 28.36 | 28.17 | qfq | 89,692,435 | 2,526,613,883 | -1.90% |
| 2025-08-21 | 30.88 | 31.46 | 28.91 | 28.91 | 28.72 | qfq | 87,829,270 | 2,583,409,117 | -9.99% |
| 2025-08-20 | 31.65 | 32.75 | 29.73 | 32.12 | 31.90 | qfq | 114,700,999 | 3,594,129,178 | -1.92% |
| 2025-08-19 | 33.20 | 34.30 | 30.63 | 32.75 | 32.53 | qfq | 155,638,052 | 5,061,492,638 | 0.52% |
| 2025-08-18 | 31.50 | 32.58 | 30.50 | 32.58 | 32.36 | qfq | 100,105,803 | 3,196,920,014 | 9.99% |
| 2025-08-15 | 26.76 | 29.62 | 25.97 | 29.62 | 29.42 | qfq | 144,425,314 | 4,055,919,629 | 9.99% |
| 2025-08-14 | 25.90 | 26.93 | 24.81 | 26.93 | 26.75 | qfq | 113,004,998 | 2,922,538,467 | 10.01% |
| 2025-08-13 | 22.46 | 24.48 | 22.10 | 24.48 | 24.32 | qfq | 97,772,157 | 2,326,744,475 | 10.02% |
| 2025-08-12 | 22.48 | 23.40 | 21.91 | 22.25 | 22.10 | qfq | 108,590,637 | 2,444,115,083 | -2.67% |
| 2025-08-11 | 21.72 | 23.43 | 21.08 | 22.86 | 22.71 | qfq | 134,805,412 | 2,983,856,557 | 7.32% |
| 2025-08-08 | 20.00 | 22.25 | 19.91 | 21.30 | 21.16 | qfq | 129,136,631 | 2,709,761,117 | 5.29% |
| 2025-08-07 | 21.55 | 21.55 | 19.90 | 20.23 | 20.09 | qfq | 132,255,795 | 2,746,233,119 | 3.27% |
| 2025-08-06 | 19.39 | 19.59 | 19.39 | 19.59 | 19.46 | qfq | 21,517,584 | 421,165,055 | 9.99% |
| 2025-08-05 | 17.76 | 17.97 | 17.50 | 17.81 | 17.69 | qfq | 29,943,417 | 530,760,004 | 0.62% |
| 2025-08-04 | 16.80 | 17.87 | 16.71 | 17.70 | 17.58 | qfq | 36,869,375 | 639,029,075 | 4.61% |
| 2025-08-01 | 16.91 | 17.65 | 16.81 | 16.92 | 16.81 | qfq | 27,979,200 | 480,084,103 | -1.17% |
| 2025-07-31 | 16.57 | 17.52 | 16.57 | 17.12 | 17.01 | qfq | 47,793,205 | 819,405,824 | 5.55% |
| 2025-07-30 | 16.43 | 16.47 | 16.05 | 16.22 | 16.11 | qfq | 15,090,778 | 245,118,634 | -1.64% |
| 2025-07-29 | 16.83 | 16.89 | 16.38 | 16.49 | 16.38 | qfq | 17,606,600 | 290,620,513 | -0.90% |
| 2025-07-28 | 16.76 | 16.99 | 16.45 | 16.64 | 16.53 | qfq | 23,014,485 | 382,787,587 | 0.06% |
| 2025-07-25 | 15.77 | 16.76 | 15.77 | 16.63 | 16.52 | qfq | 50,333,031 | 826,078,208 | 5.86% |
| 2025-07-24 | 15.64 | 16.08 | 15.64 | 15.71 | 15.60 | qfq | 15,595,807 | 246,212,139 | 0.64% |
| 2025-07-23 | 15.80 | 15.82 | 15.45 | 15.61 | 15.51 | qfq | 19,218,370 | 299,425,361 | -1.64% |
| 2025-07-22 | 15.77 | 16.09 | 15.73 | 15.87 | 15.76 | qfq | 18,116,717 | 288,088,526 | 0.13% |
| 2025-07-21 | 15.85 | 15.92 | 15.61 | 15.85 | 15.74 | qfq | 19,906,734 | 314,092,204 | -1.00% |
| 2025-07-18 | 15.76 | 16.35 | 15.62 | 16.01 | 15.90 | qfq | 31,093,936 | 497,507,428 | 1.39% |
| 2025-07-17 | 15.53 | 15.82 | 15.42 | 15.79 | 15.68 | qfq | 15,914,431 | 249,472,527 | 1.15% |
| 2025-07-16 | 15.35 | 15.79 | 15.33 | 15.61 | 15.51 | qfq | 17,847,048 | 278,267,949 | 1.10% |
| 2025-07-15 | 15.20 | 15.50 | 15.16 | 15.44 | 15.34 | qfq | 20,022,146 | 307,555,608 | 1.18% |
| 2025-07-14 | 14.87 | 15.45 | 14.87 | 15.26 | 15.16 | qfq | 17,593,050 | 267,492,477 | 2.35% |
| 2025-07-11 | 15.09 | 15.16 | 14.90 | 14.91 | 14.81 | qfq | 12,332,645 | 184,765,037 | -1.58% |
| 2025-07-10 | 15.08 | 15.23 | 14.82 | 15.15 | 15.05 | qfq | 12,706,177 | 190,863,898 | 0.00% |
| 2025-07-09 | 15.39 | 15.47 | 15.08 | 15.15 | 15.05 | qfq | 13,085,107 | 199,283,133 | -1.62% |
| 2025-07-08 | 14.75 | 15.45 | 14.75 | 15.40 | 15.30 | qfq | 22,830,740 | 348,340,181 | 3.56% |
| 2025-07-07 | 14.79 | 14.89 | 14.59 | 14.87 | 14.77 | qfq | 11,071,595 | 163,200,816 | 0.61% |
| 2025-07-04 | 15.22 | 15.29 | 14.75 | 14.78 | 14.68 | qfq | 16,789,900 | 250,936,406 | -3.08% |
| 2025-07-03 | 15.06 | 15.27 | 15.02 | 15.25 | 15.15 | qfq | 12,326,995 | 186,970,425 | 0.46% |
| 2025-07-02 | 15.42 | 15.60 | 15.05 | 15.18 | 15.08 | qfq | 26,171,196 | 400,576,907 | -3.44% |
| 2025-07-01 | 14.76 | 16.14 | 14.41 | 15.72 | 15.61 | qfq | 45,988,323 | 703,092,605 | 5.08% |
| 2025-06-30 | 15.17 | 15.18 | 14.86 | 14.96 | 14.86 | qfq | 17,370,600 | 260,431,023 | -0.60% |
| 2025-06-27 | 14.58 | 15.24 | 14.50 | 15.05 | 14.95 | qfq | 28,729,900 | 429,750,036 | 3.72% |
| 2025-06-26 | 14.68 | 14.73 | 14.46 | 14.51 | 14.41 | qfq | 12,542,426 | 183,060,335 | -1.49% |
| 2025-06-25 | 14.55 | 14.80 | 14.46 | 14.73 | 14.63 | qfq | 15,876,750 | 233,218,269 | 1.10% |
| 2025-06-24 | 14.12 | 14.73 | 14.08 | 14.57 | 14.47 | qfq | 19,613,400 | 283,020,920 | 3.77% |
| 2025-06-23 | 13.85 | 14.23 | 13.82 | 14.04 | 13.95 | qfq | 7,765,800 | 108,799,917 | 0.29% |
| 2025-06-20 | 14.22 | 14.40 | 13.96 | 14.00 | 13.91 | qfq | 11,410,100 | 161,112,261 | -2.23% |
| 2025-06-19 | 14.26 | 14.67 | 14.17 | 14.32 | 14.22 | qfq | 17,019,955 | 245,540,087 | 0.07% |
| 2025-06-18 | 14.20 | 14.54 | 13.93 | 14.31 | 14.21 | qfq | 19,048,176 | 269,870,629 | -0.76% |
| 2025-06-17 | 15.10 | 15.18 | 14.40 | 14.42 | 14.32 | qfq | 34,576,877 | 504,943,646 | 0.77% |
| 2025-06-16 | 13.63 | 14.55 | 13.53 | 14.31 | 14.21 | qfq | 25,182,374 | 356,397,592 | 4.99% |
| 2025-06-13 | 14.10 | 14.12 | 13.60 | 13.63 | 13.54 | qfq | 13,212,050 | 182,686,895 | -5.15% |
| 2025-06-12 | 14.10 | 14.40 | 14.01 | 14.37 | 13.98 | qfq | 12,018,500 | 171,667,859 | 1.41% |
| 2025-06-11 | 14.30 | 14.33 | 14.15 | 14.17 | 13.78 | qfq | 11,411,703 | 162,362,485 | 1.14% |
| 2025-06-10 | 14.39 | 14.44 | 13.77 | 14.01 | 13.63 | qfq | 17,360,381 | 243,588,292 | -2.64% |
| 2025-06-09 | 14.48 | 14.65 | 14.30 | 14.39 | 14.00 | qfq | 14,931,585 | 215,796,449 | -0.07% |
| 2025-06-06 | 14.84 | 14.93 | 14.35 | 14.40 | 14.00 | qfq | 16,455,494 | 238,020,434 | -2.77% |
| 2025-06-05 | 14.30 | 15.19 | 14.10 | 14.81 | 14.40 | qfq | 27,397,321 | 405,440,005 | 3.78% |
| 2025-06-04 | 14.02 | 14.54 | 13.95 | 14.27 | 13.88 | qfq | 14,193,950 | 202,191,532 | 0.42% |
| 2025-06-03 | 14.06 | 14.34 | 14.01 | 14.21 | 13.82 | qfq | 10,271,799 | 145,626,528 | 0.07% |
| 2025-05-30 | 14.61 | 14.61 | 14.14 | 14.20 | 13.81 | qfq | 14,456,612 | 206,791,618 | -3.34% |
| 2025-05-29 | 14.59 | 14.99 | 14.59 | 14.69 | 14.29 | qfq | 16,023,260 | 237,700,948 | 0.55% |
| 2025-05-28 | 14.67 | 14.89 | 14.56 | 14.61 | 14.21 | qfq | 10,002,400 | 147,060,227 | -0.41% |
| 2025-05-27 | 14.97 | 14.97 | 14.61 | 14.67 | 14.27 | qfq | 13,352,560 | 196,663,514 | -2.52% |
| 2025-05-26 | 15.22 | 15.40 | 14.81 | 15.05 | 14.64 | qfq | 19,782,700 | 297,192,923 | -1.76% |
| 2025-05-23 | 15.10 | 15.88 | 15.08 | 15.32 | 14.90 | qfq | 30,986,076 | 481,658,976 | 1.79% |
| 2025-05-22 | 15.28 | 15.47 | 15.00 | 15.05 | 14.64 | qfq | 14,228,150 | 216,327,507 | -2.46% |
| 2025-05-21 | 16.08 | 16.34 | 15.42 | 15.43 | 15.01 | qfq | 30,117,850 | 470,819,039 | -3.98% |
| 2025-05-20 | 15.54 | 16.15 | 15.36 | 16.07 | 15.63 | qfq | 32,836,750 | 519,312,061 | 3.34% |
| 2025-05-19 | 15.31 | 15.65 | 14.67 | 15.55 | 15.12 | qfq | 24,372,950 | 368,342,950 | 0.97% |
| 2025-05-16 | 15.10 | 15.68 | 15.03 | 15.40 | 14.98 | qfq | 20,263,550 | 313,797,836 | 1.92% |
| 2025-05-15 | 15.45 | 15.59 | 15.11 | 15.11 | 14.70 | qfq | 15,960,891 | 243,776,305 | -3.08% |
| 2025-05-14 | 15.57 | 16.17 | 15.45 | 15.59 | 15.16 | qfq | 22,191,050 | 349,028,932 | 0.26% |
| 2025-05-13 | 15.92 | 16.00 | 15.53 | 15.55 | 15.12 | qfq | 14,006,750 | 220,351,259 | -1.64% |
| 2025-05-12 | 15.63 | 16.10 | 15.55 | 15.81 | 15.38 | qfq | 22,725,600 | 359,970,472 | 2.00% |
| 2025-05-09 | 15.88 | 16.04 | 15.40 | 15.50 | 15.07 | qfq | 20,458,063 | 319,348,288 | -2.52% |
| 2025-05-08 | 15.78 | 16.07 | 15.66 | 15.90 | 15.46 | qfq | 16,772,650 | 266,841,274 | 0.82% |
| 2025-05-07 | 16.25 | 16.34 | 15.53 | 15.77 | 15.34 | qfq | 24,521,299 | 390,044,876 | -1.68% |
| 2025-05-06 | 15.64 | 16.12 | 15.32 | 16.04 | 15.60 | qfq | 35,013,207 | 551,179,872 | 5.60% |
| 2025-04-30 | 14.73 | 15.31 | 14.69 | 15.19 | 14.77 | qfq | 17,139,716 | 258,219,239 | 2.98% |
| 2025-04-29 | 14.60 | 15.02 | 14.53 | 14.75 | 14.35 | qfq | 11,925,116 | 176,860,425 | 0.48% |
| 2025-04-28 | 14.97 | 15.01 | 14.60 | 14.68 | 14.28 | qfq | 16,282,801 | 240,547,850 | -1.94% |
| 2025-04-25 | 15.25 | 15.28 | 14.83 | 14.97 | 14.56 | qfq | 18,297,350 | 274,658,031 | -1.84% |
| 2025-04-24 | 15.55 | 15.75 | 15.17 | 15.25 | 14.83 | qfq | 30,232,850 | 465,156,304 | -0.33% |
| 2025-04-23 | 14.80 | 15.52 | 14.77 | 15.30 | 14.88 | qfq | 30,378,969 | 461,564,131 | 4.44% |
| 2025-04-22 | 14.95 | 15.01 | 14.65 | 14.65 | 14.25 | qfq | 17,715,000 | 261,592,436 | -3.49% |
| 2025-04-21 | 14.14 | 15.33 | 14.01 | 15.18 | 14.76 | qfq | 25,961,650 | 380,247,571 | 6.30% |
| 2025-04-18 | 14.80 | 14.83 | 14.20 | 14.28 | 13.89 | qfq | 18,573,700 | 267,597,027 | -3.45% |
| 2025-04-17 | 14.52 | 14.97 | 14.47 | 14.79 | 14.38 | qfq | 18,045,000 | 266,336,533 | 0.89% |
| 2025-04-16 | 14.59 | 15.10 | 14.51 | 14.66 | 14.26 | qfq | 28,752,750 | 425,996,445 | 0.76% |
| 2025-04-15 | 14.60 | 14.80 | 14.28 | 14.55 | 14.15 | qfq | 27,613,101 | 401,679,667 | -1.09% |
| 2025-04-14 | 14.46 | 14.97 | 14.21 | 14.71 | 14.31 | qfq | 40,562,928 | 591,662,450 | 7.69% |
| 2025-04-11 | 12.84 | 13.80 | 12.79 | 13.66 | 13.29 | qfq | 34,789,460 | 465,663,207 | 7.64% |
| 2025-04-10 | 12.60 | 13.14 | 12.53 | 12.69 | 12.34 | qfq | 30,223,528 | 388,251,336 | 5.14% |
| 2025-04-09 | 11.50 | 12.18 | 10.60 | 12.07 | 11.74 | qfq | 32,295,550 | 371,347,458 | 2.46% |
| 2025-04-08 | 12.50 | 12.85 | 11.78 | 11.78 | 11.46 | qfq | 25,383,000 | 304,188,023 | -10.01% |
| 2025-04-07 | 13.21 | 13.47 | 13.09 | 13.09 | 12.73 | qfq | 7,488,700 | 98,596,811 | -9.97% |
| 2025-04-03 | 14.60 | 14.87 | 14.39 | 14.54 | 14.14 | qfq | 11,577,550 | 169,058,345 | -1.89% |
| 2025-04-02 | 14.85 | 15.07 | 14.65 | 14.82 | 14.41 | qfq | 11,502,050 | 171,059,579 | 0.82% |
| 2025-04-01 | 14.98 | 15.08 | 14.62 | 14.70 | 14.30 | qfq | 12,577,217 | 186,480,355 | -1.34% |
| 2025-03-31 | 15.18 | 15.24 | 14.45 | 14.90 | 14.49 | qfq | 21,319,350 | 314,433,496 | -1.91% |
| 2025-03-28 | 15.52 | 15.71 | 15.18 | 15.19 | 14.77 | qfq | 14,307,527 | 220,253,357 | -2.44% |
| 2025-03-27 | 15.48 | 15.72 | 15.32 | 15.57 | 15.14 | qfq | 10,844,850 | 168,828,063 | -0.13% |
| 2025-03-26 | 15.42 | 15.95 | 15.42 | 15.59 | 15.16 | qfq | 14,750,699 | 231,219,965 | 1.17% |
| 2025-03-25 | 16.25 | 16.35 | 15.40 | 15.41 | 14.99 | qfq | 19,375,825 | 305,452,598 | -4.99% |
| 2025-03-24 | 15.91 | 16.27 | 15.51 | 16.22 | 15.77 | qfq | 20,250,150 | 322,315,416 | 1.50% |
| 2025-03-21 | 16.68 | 16.71 | 15.95 | 15.98 | 15.54 | qfq | 32,208,871 | 520,131,757 | -4.88% |
| 2025-03-20 | 17.14 | 17.60 | 16.65 | 16.80 | 16.34 | qfq | 34,794,800 | 591,196,175 | -2.44% |
| 2025-03-19 | 17.80 | 17.91 | 17.03 | 17.22 | 16.75 | qfq | 39,564,200 | 685,548,407 | -4.33% |
| 2025-03-18 | 18.10 | 18.33 | 17.58 | 18.00 | 17.51 | qfq | 43,440,950 | 781,272,328 | 0.45% |
| 2025-03-17 | 17.26 | 17.95 | 17.26 | 17.92 | 17.43 | qfq | 42,823,600 | 754,515,771 | 5.54% |
| 2025-03-14 | 16.59 | 17.11 | 16.47 | 16.98 | 16.51 | qfq | 21,769,150 | 366,605,566 | 2.17% |
| 2025-03-13 | 17.27 | 17.27 | 16.37 | 16.62 | 16.16 | qfq | 33,181,600 | 552,333,723 | -4.21% |
| 2025-03-12 | 17.06 | 18.08 | 17.05 | 17.35 | 16.87 | qfq | 40,051,406 | 703,980,362 | 2.72% |
| 2025-03-11 | 16.80 | 17.09 | 16.35 | 16.89 | 16.43 | qfq | 27,953,348 | 466,145,545 | -1.11% |
| 2025-03-10 | 16.98 | 17.29 | 16.56 | 17.08 | 16.61 | qfq | 26,803,821 | 452,803,312 | 1.61% |
| 2025-03-07 | 16.98 | 17.12 | 16.65 | 16.81 | 16.35 | qfq | 24,842,800 | 419,666,525 | -2.27% |
| 2025-03-06 | 16.98 | 17.60 | 16.97 | 17.20 | 16.73 | qfq | 38,905,250 | 671,519,377 | 1.96% |
| 2025-03-05 | 16.49 | 17.51 | 16.44 | 16.87 | 16.41 | qfq | 40,862,800 | 697,298,077 | 2.68% |
| 2025-03-04 | 16.00 | 16.77 | 15.88 | 16.43 | 15.98 | qfq | 43,692,700 | 712,105,853 | -1.02% |
| 2025-03-03 | 17.18 | 17.52 | 16.48 | 16.60 | 16.14 | qfq | 51,585,650 | 871,932,369 | -2.12% |
| 2025-02-28 | 18.95 | 19.43 | 16.88 | 16.96 | 16.49 | qfq | 76,116,562 | 1,357,623,983 | -8.18% |
| 2025-02-27 | 17.37 | 18.97 | 16.43 | 18.47 | 17.96 | qfq | 102,555,048 | 1,778,373,621 | 5.00% |
| 2025-02-26 | 17.87 | 18.68 | 17.28 | 17.59 | 17.11 | qfq | 102,142,265 | 1,843,943,210 | -0.28% |
| 2025-02-25 | 17.00 | 18.38 | 16.40 | 17.64 | 17.16 | qfq | 108,356,943 | 1,875,541,676 | 4.56% |
| 2025-02-24 | 15.60 | 16.87 | 15.60 | 16.87 | 16.41 | qfq | 60,061,466 | 991,779,791 | 9.97% |
| 2025-02-21 | 15.18 | 15.75 | 15.09 | 15.34 | 14.92 | qfq | 61,027,509 | 941,209,667 | 2.13% |
| 2025-02-20 | 15.17 | 15.25 | 14.82 | 15.02 | 14.61 | qfq | 52,060,199 | 783,425,343 | -0.60% |
| 2025-02-19 | 13.89 | 15.38 | 13.85 | 15.11 | 14.70 | qfq | 83,780,479 | 1,254,014,403 | 8.01% |
| 2025-02-18 | 14.25 | 14.79 | 13.90 | 13.99 | 13.61 | qfq | 64,649,115 | 928,390,826 | -3.18% |
| 2025-02-17 | 13.52 | 14.50 | 13.50 | 14.45 | 14.05 | qfq | 68,054,182 | 958,817,292 | 5.47% |
| 2025-02-14 | 13.83 | 13.94 | 13.51 | 13.70 | 13.32 | qfq | 45,849,832 | 629,783,918 | -2.91% |
| 2025-02-13 | 13.85 | 14.49 | 13.63 | 14.11 | 13.72 | qfq | 78,508,254 | 1,098,163,141 | 2.02% |
| 2025-02-12 | 13.17 | 13.85 | 13.01 | 13.83 | 13.45 | qfq | 71,508,759 | 973,541,603 | 4.30% |
| 2025-02-11 | 13.35 | 13.50 | 13.14 | 13.26 | 12.90 | qfq | 33,682,660 | 446,796,705 | -1.19% |
| 2025-02-10 | 13.38 | 13.43 | 13.05 | 13.42 | 13.05 | qfq | 42,789,080 | 566,087,608 | -0.07% |
| 2025-02-07 | 13.10 | 13.78 | 13.10 | 13.43 | 13.06 | qfq | 59,171,471 | 790,035,574 | 2.28% |
| 2025-02-06 | 12.63 | 13.16 | 12.50 | 13.13 | 12.77 | qfq | 47,871,075 | 618,290,907 | 3.47% |
| 2025-02-05 | 13.35 | 13.43 | 12.33 | 12.69 | 12.34 | qfq | 59,009,646 | 750,380,315 | -4.01% |
| 2025-01-27 | 14.00 | 14.30 | 13.18 | 13.22 | 12.86 | qfq | 85,831,200 | 1,161,592,195 | -9.64% |
| 2025-01-24 | 13.09 | 14.63 | 13.09 | 14.63 | 14.23 | qfq | 78,619,959 | 1,128,997,936 | 10.00% |
| 2025-01-23 | 13.16 | 14.04 | 12.99 | 13.30 | 12.93 | qfq | 77,789,876 | 1,056,465,761 | 1.99% |
| 2025-01-22 | 13.15 | 13.30 | 12.83 | 13.04 | 12.68 | qfq | 34,422,854 | 450,440,561 | -1.95% |
| 2025-01-21 | 13.31 | 13.60 | 12.93 | 13.30 | 12.93 | qfq | 53,431,264 | 705,570,866 | -1.41% |
| 2025-01-20 | 13.08 | 14.18 | 12.90 | 13.49 | 13.12 | qfq | 78,982,556 | 1,071,106,354 | 4.65% |
| 2025-01-17 | 13.29 | 13.55 | 12.78 | 12.89 | 12.54 | qfq | 58,507,839 | 762,030,047 | -4.38% |
| 2025-01-16 | 13.70 | 13.75 | 13.11 | 13.48 | 13.11 | qfq | 73,664,568 | 987,609,712 | -2.95% |
| 2025-01-15 | 13.18 | 14.39 | 13.17 | 13.89 | 13.51 | qfq | 107,589,370 | 1,481,058,191 | 2.97% |
| 2025-01-14 | 13.19 | 14.05 | 13.19 | 13.49 | 13.12 | qfq | 107,569,779 | 1,455,881,303 | 2.98% |
| 2025-01-13 | 14.33 | 14.88 | 12.91 | 13.10 | 12.74 | qfq | 123,314,610 | 1,703,726,277 | -4.66% |
| 2025-01-10 | 13.34 | 13.74 | 12.86 | 13.74 | 13.36 | qfq | 55,139,923 | 738,723,819 | 10.01% |
| 2025-01-09 | 11.31 | 12.49 | 11.24 | 12.49 | 12.15 | qfq | 32,686,685 | 403,729,655 | 10.04% |
| 2025-01-08 | 11.28 | 11.48 | 10.95 | 11.35 | 11.04 | qfq | 12,410,425 | 139,150,279 | -0.79% |
| 2025-01-07 | 11.06 | 11.45 | 10.98 | 11.44 | 11.13 | qfq | 13,241,638 | 149,097,734 | 4.57% |
| 2025-01-06 | 10.86 | 11.16 | 10.72 | 10.94 | 10.64 | qfq | 8,960,729 | 98,138,231 | -0.18% |
| 2025-01-03 | 11.52 | 11.70 | 10.92 | 10.96 | 10.66 | qfq | 16,291,021 | 183,316,821 | -5.60% |
| 2025-01-02 | 11.55 | 12.09 | 11.43 | 11.61 | 11.29 | qfq | 17,055,117 | 200,266,903 | 0.26% |
| 2024-12-31 | 12.02 | 12.08 | 11.55 | 11.58 | 11.26 | qfq | 12,671,550 | 148,675,719 | -3.74% |
| 2024-12-30 | 12.15 | 12.24 | 11.91 | 12.03 | 11.70 | qfq | 11,379,034 | 137,462,942 | -0.82% |
| 2024-12-27 | 12.29 | 12.30 | 12.03 | 12.13 | 11.80 | qfq | 14,372,400 | 174,506,888 | -0.98% |
| 2024-12-26 | 11.57 | 12.40 | 11.45 | 12.25 | 11.91 | qfq | 24,280,193 | 293,854,264 | 6.52% |
| 2024-12-25 | 11.62 | 11.71 | 11.30 | 11.50 | 11.18 | qfq | 10,784,500 | 123,698,259 | -1.88% |
| 2024-12-24 | 11.62 | 11.90 | 11.59 | 11.72 | 11.40 | qfq | 11,931,582 | 139,734,187 | 0.86% |
| 2024-12-23 | 12.07 | 12.20 | 11.62 | 11.62 | 11.30 | qfq | 15,009,651 | 178,214,413 | -4.68% |
| 2024-12-20 | 12.20 | 12.42 | 12.12 | 12.19 | 11.86 | qfq | 16,747,651 | 205,307,400 | 0.33% |
| 2024-12-19 | 11.77 | 12.16 | 11.73 | 12.15 | 11.82 | qfq | 11,160,681 | 133,829,573 | 1.59% |
| 2024-12-18 | 11.92 | 12.08 | 11.82 | 11.96 | 11.63 | qfq | 11,779,650 | 141,145,975 | 0.93% |
| 2024-12-17 | 11.93 | 12.04 | 11.60 | 11.85 | 11.52 | qfq | 23,332,241 | 276,724,719 | -0.75% |
| 2024-12-16 | 12.29 | 12.29 | 11.82 | 11.94 | 11.61 | qfq | 20,606,515 | 247,754,312 | -2.85% |
| 2024-12-13 | 12.51 | 12.60 | 12.23 | 12.29 | 11.95 | qfq | 20,249,450 | 251,215,995 | -2.23% |
| 2024-12-12 | 12.36 | 12.70 | 12.10 | 12.57 | 12.23 | qfq | 34,129,163 | 423,472,291 | 1.70% |
| 2024-12-11 | 11.91 | 12.41 | 11.85 | 12.36 | 12.02 | qfq | 31,863,827 | 388,264,454 | 3.17% |
| 2024-12-10 | 11.96 | 12.28 | 11.80 | 11.98 | 11.65 | qfq | 37,343,417 | 449,866,703 | 1.96% |
| 2024-12-09 | 11.57 | 11.79 | 11.55 | 11.75 | 11.43 | qfq | 18,241,091 | 213,554,096 | 1.21% |
| 2024-12-06 | 11.58 | 11.76 | 11.46 | 11.61 | 11.29 | qfq | 14,803,793 | 171,424,542 | -0.09% |
| 2024-12-05 | 11.40 | 11.68 | 11.38 | 11.62 | 11.30 | qfq | 18,520,435 | 214,489,369 | 1.66% |
| 2024-12-04 | 11.38 | 11.61 | 11.27 | 11.43 | 11.12 | qfq | 18,405,527 | 210,864,017 | 0.35% |
| 2024-12-03 | 11.29 | 11.49 | 11.21 | 11.39 | 11.08 | qfq | 14,903,900 | 169,003,963 | 0.18% |
| 2024-12-02 | 11.14 | 11.38 | 11.10 | 11.37 | 11.06 | qfq | 18,047,587 | 203,894,641 | 4.03% |
| 2024-11-29 | 10.70 | 11.00 | 10.63 | 10.93 | 10.63 | qfq | 11,694,510 | 126,774,112 | 1.49% |
| 2024-11-28 | 10.70 | 10.93 | 10.67 | 10.77 | 10.47 | qfq | 8,180,512 | 88,464,897 | 0.28% |
| 2024-11-27 | 10.65 | 10.75 | 10.39 | 10.74 | 10.45 | qfq | 8,580,950 | 90,382,703 | 0.56% |
| 2024-11-26 | 10.89 | 10.93 | 10.66 | 10.68 | 10.39 | qfq | 6,791,700 | 73,225,420 | -1.75% |
| 2024-11-25 | 10.76 | 10.94 | 10.66 | 10.87 | 10.57 | qfq | 8,781,900 | 94,883,810 | 1.49% |
| 2024-11-22 | 11.15 | 11.24 | 10.69 | 10.71 | 10.42 | qfq | 13,523,273 | 148,744,436 | -5.31% |
| 2024-11-21 | 11.29 | 11.43 | 11.15 | 11.31 | 10.90 | qfq | 13,520,000 | 152,584,820 | -0.35% |
| 2024-11-20 | 10.91 | 11.35 | 10.90 | 11.35 | 10.94 | qfq | 18,860,134 | 210,772,476 | 4.03% |
| 2024-11-19 | 10.72 | 10.92 | 10.62 | 10.91 | 10.52 | qfq | 10,166,554 | 109,549,857 | 2.63% |
| 2024-11-18 | 10.94 | 10.99 | 10.56 | 10.63 | 10.25 | qfq | 14,031,550 | 150,582,386 | -2.57% |
| 2024-11-15 | 11.21 | 11.31 | 10.88 | 10.91 | 10.52 | qfq | 14,695,548 | 163,402,743 | -2.85% |
| 2024-11-14 | 11.60 | 11.68 | 11.21 | 11.23 | 10.83 | qfq | 16,247,322 | 185,535,929 | -3.69% |
| 2024-11-13 | 11.71 | 11.79 | 11.40 | 11.66 | 11.24 | qfq | 19,533,543 | 226,134,768 | -1.35% |
| 2024-11-12 | 12.10 | 12.20 | 11.70 | 11.82 | 11.39 | qfq | 28,091,922 | 336,289,845 | -1.34% |
| 2024-11-11 | 11.74 | 11.99 | 11.61 | 11.98 | 11.55 | qfq | 29,042,365 | 344,648,840 | 2.57% |
| 2024-11-08 | 11.78 | 11.98 | 11.66 | 11.68 | 11.26 | qfq | 29,818,820 | 352,063,048 | -0.93% |
| 2024-11-07 | 11.50 | 11.85 | 11.42 | 11.79 | 11.37 | qfq | 33,091,795 | 385,190,695 | 1.55% |
| 2024-11-06 | 11.82 | 12.26 | 11.51 | 11.61 | 11.19 | qfq | 51,059,906 | 600,758,023 | -2.44% |
| 2024-11-05 | 11.62 | 12.20 | 11.62 | 11.90 | 11.47 | qfq | 55,029,647 | 654,050,117 | 1.54% |
| 2024-11-04 | 12.59 | 12.59 | 11.49 | 11.72 | 11.30 | qfq | 84,669,450 | 1,022,624,591 | -0.42% |
| 2024-11-01 | 11.71 | 11.77 | 11.26 | 11.77 | 11.35 | qfq | 42,213,101 | 492,686,735 | 10.00% |
| 2024-10-31 | 10.70 | 10.84 | 10.61 | 10.70 | 10.31 | qfq | 18,164,818 | 194,831,326 | -0.83% |
| 2024-10-30 | 10.83 | 10.96 | 10.67 | 10.79 | 10.40 | qfq | 19,834,528 | 214,202,710 | -0.55% |
| 2024-10-29 | 10.69 | 10.95 | 10.55 | 10.85 | 10.46 | qfq | 31,335,673 | 338,676,544 | 1.78% |
| 2024-10-28 | 10.54 | 10.68 | 10.51 | 10.66 | 10.28 | qfq | 14,130,250 | 150,046,036 | 0.76% |
| 2024-10-25 | 10.58 | 10.67 | 10.53 | 10.58 | 10.20 | qfq | 15,092,750 | 160,002,899 | 0.67% |
| 2024-10-24 | 10.90 | 10.90 | 10.50 | 10.51 | 10.13 | qfq | 19,372,362 | 205,738,067 | -2.69% |
| 2024-10-23 | 10.78 | 11.10 | 10.58 | 10.80 | 10.41 | qfq | 29,285,771 | 318,293,545 | 1.79% |
| 2024-10-22 | 10.73 | 10.78 | 10.54 | 10.61 | 10.23 | qfq | 20,852,000 | 221,799,362 | -1.67% |
| 2024-10-21 | 11.00 | 11.13 | 10.75 | 10.79 | 10.40 | qfq | 46,160,111 | 503,568,556 | 2.86% |
| 2024-10-18 | 9.89 | 10.79 | 9.85 | 10.49 | 10.11 | qfq | 28,222,799 | 293,700,746 | 6.07% |
| 2024-10-17 | 10.12 | 10.17 | 9.88 | 9.89 | 9.53 | qfq | 10,614,061 | 106,313,567 | -1.20% |
| 2024-10-16 | 10.00 | 10.11 | 9.91 | 10.01 | 9.65 | qfq | 12,014,590 | 120,250,192 | -1.86% |
| 2024-10-15 | 10.41 | 10.51 | 10.20 | 10.20 | 9.83 | qfq | 20,809,001 | 215,283,929 | -4.49% |
| 2024-10-14 | 10.17 | 10.90 | 10.16 | 10.68 | 10.30 | qfq | 25,437,269 | 269,498,513 | 5.53% |
| 2024-10-11 | 10.28 | 10.46 | 9.93 | 10.12 | 9.76 | qfq | 15,234,302 | 154,647,673 | -1.56% |
| 2024-10-10 | 10.46 | 10.51 | 10.10 | 10.28 | 9.91 | qfq | 14,892,531 | 154,098,674 | 0.10% |
| 2024-10-09 | 10.80 | 10.83 | 10.25 | 10.27 | 9.90 | qfq | 24,593,468 | 259,528,404 | -7.48% |
| 2024-10-08 | 11.50 | 11.51 | 10.49 | 11.10 | 10.70 | qfq | 40,355,151 | 446,575,847 | 6.12% |
| 2024-09-30 | 9.98 | 10.54 | 9.68 | 10.46 | 10.08 | qfq | 33,669,371 | 342,390,773 | 8.62% |
| 2024-09-27 | 9.39 | 9.77 | 9.32 | 9.63 | 9.28 | qfq | 21,378,498 | 203,605,094 | 4.00% |
| 2024-09-26 | 9.03 | 9.26 | 9.01 | 9.26 | 8.93 | qfq | 11,717,650 | 107,574,845 | 1.87% |
| 2024-09-25 | 9.20 | 9.33 | 9.07 | 9.09 | 8.76 | qfq | 14,961,155 | 137,456,383 | -0.11% |
| 2024-09-24 | 8.93 | 9.10 | 8.83 | 9.10 | 8.77 | qfq | 10,331,422 | 93,010,966 | 1.90% |
| 2024-09-23 | 8.87 | 8.99 | 8.84 | 8.93 | 8.61 | qfq | 4,365,600 | 38,990,085 | 0.22% |
| 2024-09-20 | 8.94 | 9.04 | 8.86 | 8.91 | 8.59 | qfq | 5,393,700 | 48,228,628 | -0.22% |
| 2024-09-19 | 8.79 | 8.98 | 8.75 | 8.93 | 8.61 | qfq | 7,604,116 | 67,734,834 | 2.06% |
| 2024-09-18 | 8.51 | 8.78 | 8.51 | 8.75 | 8.43 | qfq | 6,547,813 | 56,470,355 | 1.98% |
| 2024-09-13 | 8.80 | 8.80 | 8.58 | 8.58 | 8.27 | qfq | 5,556,980 | 48,158,596 | -2.17% |
| 2024-09-12 | 8.80 | 8.92 | 8.77 | 8.77 | 8.45 | qfq | 4,846,246 | 42,873,567 | -0.11% |
| 2024-09-11 | 8.73 | 8.84 | 8.73 | 8.78 | 8.46 | qfq | 3,853,300 | 33,842,702 | -0.23% |
| 2024-09-10 | 8.78 | 8.82 | 8.64 | 8.80 | 8.48 | qfq | 4,666,767 | 40,728,011 | 1.03% |
| 2024-09-09 | 8.61 | 8.73 | 8.55 | 8.71 | 8.40 | qfq | 5,203,300 | 45,135,671 | 0.23% |
| 2024-09-06 | 8.80 | 8.82 | 8.67 | 8.69 | 8.38 | qfq | 5,681,704 | 49,615,818 | -1.36% |
| 2024-09-05 | 8.76 | 8.86 | 8.74 | 8.81 | 8.49 | qfq | 6,131,295 | 53,928,052 | 0.11% |
| 2024-09-04 | 8.73 | 8.88 | 8.71 | 8.80 | 8.48 | qfq | 7,666,669 | 67,477,421 | 0.00% |
| 2024-09-03 | 8.54 | 8.84 | 8.50 | 8.80 | 8.48 | qfq | 10,821,648 | 94,731,205 | 2.56% |
| 2024-09-02 | 8.60 | 8.74 | 8.55 | 8.58 | 8.27 | qfq | 10,327,163 | 89,130,129 | 0.12% |
| 2024-08-30 | 8.38 | 8.68 | 8.36 | 8.57 | 8.26 | qfq | 12,322,100 | 105,803,586 | 2.15% |
| 2024-08-29 | 8.18 | 8.44 | 8.18 | 8.39 | 8.09 | qfq | 6,627,448 | 55,399,092 | 1.57% |
| 2024-08-28 | 8.10 | 8.29 | 8.06 | 8.26 | 7.96 | qfq | 6,438,991 | 52,852,914 | 2.10% |
| 2024-08-27 | 8.25 | 8.25 | 8.08 | 8.09 | 7.80 | qfq | 4,601,075 | 37,493,668 | -2.06% |
| 2024-08-26 | 8.19 | 8.34 | 8.17 | 8.26 | 7.96 | qfq | 5,076,878 | 41,890,249 | 1.47% |
| 2024-08-23 | 8.09 | 8.17 | 8.00 | 8.14 | 7.85 | qfq | 6,150,675 | 49,824,355 | 0.87% |
| 2024-08-22 | 8.39 | 8.41 | 8.06 | 8.07 | 7.78 | qfq | 8,173,291 | 66,764,246 | -3.24% |
| 2024-08-21 | 8.45 | 8.47 | 8.33 | 8.34 | 8.04 | qfq | 5,410,900 | 45,344,219 | -1.30% |
| 2024-08-20 | 8.63 | 8.66 | 8.41 | 8.45 | 8.15 | qfq | 6,667,848 | 56,511,001 | -2.09% |
| 2024-08-19 | 8.61 | 8.68 | 8.56 | 8.63 | 8.32 | qfq | 4,314,393 | 37,263,064 | 0.23% |
| 2024-08-16 | 8.74 | 8.76 | 8.59 | 8.61 | 8.30 | qfq | 5,620,090 | 48,706,289 | -1.15% |
| 2024-08-15 | 8.55 | 8.73 | 8.50 | 8.71 | 8.40 | qfq | 6,446,535 | 55,862,700 | 1.40% |
| 2024-08-14 | 8.61 | 8.66 | 8.56 | 8.59 | 8.28 | qfq | 4,193,066 | 36,094,310 | -0.23% |
| 2024-08-13 | 8.55 | 8.61 | 8.47 | 8.61 | 8.30 | qfq | 4,931,265 | 42,142,758 | 0.70% |
| 2024-08-12 | 8.64 | 8.71 | 8.51 | 8.55 | 8.24 | qfq | 7,318,399 | 62,957,985 | -1.84% |
| 2024-08-09 | 8.81 | 8.92 | 8.70 | 8.71 | 8.40 | qfq | 6,270,200 | 55,209,923 | -0.91% |
| 2024-08-08 | 8.85 | 8.85 | 8.62 | 8.79 | 8.47 | qfq | 8,721,113 | 76,219,447 | -0.90% |
| 2024-08-07 | 8.87 | 8.91 | 8.79 | 8.87 | 8.55 | qfq | 6,174,418 | 54,715,929 | 0.34% |
| 2024-08-06 | 8.83 | 8.93 | 8.76 | 8.84 | 8.52 | qfq | 9,743,475 | 85,967,466 | 1.03% |
| 2024-08-05 | 9.00 | 9.13 | 8.74 | 8.75 | 8.43 | qfq | 14,596,888 | 130,363,891 | -3.85% |
| 2024-08-02 | 9.18 | 9.30 | 9.07 | 9.10 | 8.77 | qfq | 10,834,843 | 99,565,761 | -1.94% |
| 2024-08-01 | 9.24 | 9.39 | 9.23 | 9.28 | 8.95 | qfq | 14,607,208 | 135,850,740 | 0.32% |
| 2024-07-31 | 8.96 | 9.29 | 8.95 | 9.25 | 8.92 | qfq | 15,722,216 | 144,089,315 | 3.24% |
| 2024-07-30 | 8.91 | 8.97 | 8.76 | 8.96 | 8.64 | qfq | 12,816,673 | 113,898,842 | -0.44% |
| 2024-07-29 | 9.13 | 9.15 | 8.99 | 9.00 | 8.68 | qfq | 13,886,688 | 125,569,434 | -1.75% |
| 2024-07-26 | 9.10 | 9.27 | 9.06 | 9.16 | 8.83 | qfq | 23,888,259 | 218,215,473 | -2.55% |
| 2024-07-25 | 8.98 | 9.42 | 8.93 | 9.40 | 9.06 | qfq | 13,504,785 | 124,893,553 | 3.07% |
| 2024-07-24 | 9.37 | 9.49 | 8.97 | 9.12 | 8.79 | qfq | 18,159,506 | 166,230,034 | -3.49% |
| 2024-07-23 | 9.78 | 9.79 | 9.44 | 9.45 | 9.11 | qfq | 12,352,463 | 118,699,071 | -3.87% |
| 2024-07-22 | 9.93 | 10.00 | 9.72 | 9.83 | 9.48 | qfq | 11,050,619 | 108,206,685 | -1.11% |
| 2024-07-19 | 9.92 | 10.01 | 9.85 | 9.94 | 9.58 | qfq | 9,323,900 | 92,731,576 | 0.10% |
| 2024-07-18 | 10.01 | 10.04 | 9.71 | 9.93 | 9.57 | qfq | 11,336,093 | 111,608,847 | -1.68% |
| 2024-07-17 | 10.35 | 10.35 | 10.08 | 10.10 | 9.74 | qfq | 9,431,503 | 95,947,966 | -2.51% |
| 2024-07-16 | 10.31 | 10.41 | 10.21 | 10.36 | 9.99 | qfq | 10,070,452 | 103,816,143 | -0.19% |
| 2024-07-15 | 10.33 | 10.46 | 10.30 | 10.38 | 10.01 | qfq | 10,409,839 | 107,888,295 | -1.33% |
| 2024-07-12 | 10.60 | 10.60 | 10.36 | 10.52 | 10.14 | qfq | 20,073,731 | 209,501,589 | -1.96% |
| 2024-07-11 | 10.31 | 10.73 | 10.20 | 10.73 | 10.34 | qfq | 32,376,787 | 340,758,592 | 5.82% |
| 2024-07-10 | 9.96 | 10.25 | 9.96 | 10.14 | 9.77 | qfq | 29,219,933 | 295,841,566 | 0.90% |
| 2024-07-09 | 9.37 | 10.23 | 9.25 | 10.05 | 9.69 | qfq | 36,630,942 | 366,160,641 | 8.06% |
| 2024-07-08 | 9.53 | 9.56 | 9.29 | 9.30 | 8.96 | qfq | 7,089,260 | 66,491,468 | -3.53% |
| 2024-07-05 | 9.50 | 9.67 | 9.35 | 9.64 | 9.29 | qfq | 6,787,743 | 64,466,392 | 0.52% |
| 2024-07-04 | 9.74 | 9.84 | 9.50 | 9.59 | 9.24 | qfq | 6,771,814 | 65,507,321 | -1.54% |
| 2024-07-03 | 9.90 | 9.97 | 9.70 | 9.74 | 9.39 | qfq | 8,591,480 | 84,315,248 | -1.62% |
| 2024-07-02 | 9.97 | 10.05 | 9.85 | 9.90 | 9.54 | qfq | 12,129,946 | 120,614,758 | 1.12% |
| 2024-07-01 | 9.50 | 9.80 | 9.50 | 9.79 | 9.44 | qfq | 9,549,774 | 92,279,487 | 2.84% |
| 2024-06-28 | 9.38 | 9.64 | 9.38 | 9.52 | 9.18 | qfq | 8,756,600 | 83,660,798 | 1.06% |
| 2024-06-27 | 9.73 | 9.74 | 9.40 | 9.42 | 9.08 | qfq | 7,963,200 | 76,137,360 | -3.19% |
| 2024-06-26 | 9.56 | 9.75 | 9.35 | 9.73 | 9.38 | qfq | 8,080,300 | 77,417,133 | 1.99% |
| 2024-06-25 | 9.41 | 9.75 | 9.41 | 9.54 | 9.20 | qfq | 11,622,903 | 111,402,739 | 2.03% |
| 2024-06-24 | 9.78 | 9.81 | 9.34 | 9.35 | 9.01 | qfq | 9,744,084 | 92,562,895 | -4.88% |
| 2024-06-21 | 9.75 | 9.91 | 9.67 | 9.83 | 9.48 | qfq | 5,755,383 | 56,555,162 | 0.31% |
| 2024-06-20 | 10.15 | 10.20 | 9.80 | 9.80 | 9.45 | qfq | 10,276,751 | 102,085,554 | -3.45% |
| 2024-06-19 | 10.28 | 10.38 | 10.15 | 10.15 | 9.78 | qfq | 8,011,400 | 82,204,109 | -1.26% |
| 2024-06-18 | 10.09 | 10.29 | 10.07 | 10.28 | 9.91 | qfq | 8,086,350 | 82,537,445 | 1.88% |
| 2024-06-17 | 10.00 | 10.20 | 9.98 | 10.09 | 9.73 | qfq | 6,764,300 | 68,551,711 | 0.10% |
| 2024-06-14 | 10.11 | 10.12 | 9.91 | 10.08 | 9.72 | qfq | 7,539,950 | 75,660,586 | -2.98% |
| 2024-06-13 | 10.33 | 10.40 | 10.28 | 10.39 | 9.73 | qfq | 6,977,468 | 72,265,679 | -0.19% |
| 2024-06-12 | 10.30 | 10.44 | 10.24 | 10.41 | 9.75 | qfq | 7,804,050 | 80,833,889 | 1.17% |
| 2024-06-11 | 10.20 | 10.30 | 10.04 | 10.29 | 9.63 | qfq | 7,790,441 | 79,331,961 | 0.39% |
| 2024-06-07 | 10.14 | 10.26 | 10.03 | 10.25 | 9.60 | qfq | 8,970,100 | 91,268,281 | 1.89% |
| 2024-06-06 | 10.38 | 10.45 | 9.98 | 10.06 | 9.42 | qfq | 12,468,750 | 126,202,672 | -2.71% |
| 2024-06-05 | 10.50 | 10.56 | 10.33 | 10.34 | 9.68 | qfq | 7,539,700 | 78,834,204 | -1.90% |
| 2024-06-04 | 10.51 | 10.62 | 10.38 | 10.54 | 9.87 | qfq | 9,252,350 | 97,049,208 | -0.75% |
| 2024-06-03 | 10.86 | 10.92 | 10.54 | 10.62 | 9.94 | qfq | 10,976,583 | 117,298,412 | -1.94% |
| 2024-05-31 | 10.77 | 10.86 | 10.74 | 10.83 | 10.14 | qfq | 9,242,326 | 100,035,707 | 1.12% |
| 2024-05-30 | 10.68 | 10.82 | 10.58 | 10.71 | 10.03 | qfq | 8,632,633 | 92,727,077 | 0.19% |
| 2024-05-29 | 10.60 | 10.80 | 10.53 | 10.69 | 10.01 | qfq | 9,756,900 | 103,931,703 | 0.94% |
| 2024-05-28 | 10.69 | 10.77 | 10.59 | 10.59 | 9.91 | qfq | 7,141,800 | 76,183,165 | -1.67% |
| 2024-05-27 | 10.68 | 10.78 | 10.51 | 10.77 | 10.08 | qfq | 10,443,256 | 110,895,513 | 1.22% |
| 2024-05-24 | 10.70 | 10.77 | 10.57 | 10.64 | 9.96 | qfq | 9,499,586 | 101,386,699 | -0.37% |
| 2024-05-23 | 10.95 | 10.95 | 10.63 | 10.68 | 10.00 | qfq | 12,054,063 | 129,562,257 | -2.64% |
| 2024-05-22 | 10.98 | 11.02 | 10.88 | 10.97 | 10.27 | qfq | 8,783,683 | 96,220,199 | 0.37% |
| 2024-05-21 | 11.01 | 11.04 | 10.89 | 10.93 | 10.23 | qfq | 9,909,062 | 108,372,093 | -1.09% |
| 2024-05-20 | 11.05 | 11.14 | 10.94 | 11.05 | 10.34 | qfq | 12,940,250 | 142,917,528 | -0.18% |
| 2024-05-17 | 11.00 | 11.07 | 10.87 | 11.07 | 10.36 | qfq | 14,503,909 | 159,000,358 | 0.64% |
| 2024-05-16 | 11.09 | 11.18 | 10.98 | 11.00 | 10.30 | qfq | 11,487,966 | 127,280,972 | 0.00% |
| 2024-05-15 | 11.22 | 11.30 | 10.98 | 11.00 | 10.30 | qfq | 12,462,238 | 138,400,486 | -2.14% |
| 2024-05-14 | 11.31 | 11.42 | 11.23 | 11.24 | 10.52 | qfq | 10,581,135 | 119,466,182 | -0.09% |
| 2024-05-13 | 11.44 | 11.44 | 11.18 | 11.25 | 10.53 | qfq | 11,759,708 | 132,684,855 | -2.60% |
| 2024-05-10 | 11.95 | 11.96 | 11.50 | 11.55 | 10.81 | qfq | 16,513,533 | 192,127,466 | -3.02% |
| 2024-05-09 | 11.79 | 12.02 | 11.76 | 11.91 | 11.15 | qfq | 11,834,108 | 141,087,811 | 1.02% |
| 2024-05-08 | 12.08 | 12.11 | 11.77 | 11.79 | 11.04 | qfq | 11,953,900 | 142,229,099 | -2.96% |
| 2024-05-07 | 12.26 | 12.26 | 12.01 | 12.15 | 11.37 | qfq | 12,929,407 | 157,147,641 | -0.82% |
| 2024-05-06 | 12.22 | 12.37 | 12.18 | 12.25 | 11.47 | qfq | 15,713,600 | 192,571,259 | 1.58% |
| 2024-04-30 | 12.14 | 12.28 | 11.95 | 12.06 | 11.29 | qfq | 17,220,137 | 207,823,690 | -0.41% |
| 2024-04-29 | 11.90 | 12.15 | 11.85 | 12.11 | 11.34 | qfq | 20,909,169 | 251,273,697 | 2.02% |
| 2024-04-26 | 11.63 | 11.96 | 11.61 | 11.87 | 11.11 | qfq | 17,348,132 | 205,189,338 | 1.89% |
| 2024-04-25 | 11.72 | 11.79 | 11.60 | 11.65 | 10.91 | qfq | 15,464,707 | 180,704,949 | -0.09% |
| 2024-04-24 | 11.35 | 11.66 | 11.26 | 11.66 | 10.92 | qfq | 16,543,398 | 190,447,913 | 3.09% |
| 2024-04-23 | 11.43 | 11.53 | 11.25 | 11.31 | 10.59 | qfq | 12,631,463 | 143,381,823 | -0.44% |
| 2024-04-22 | 11.40 | 11.58 | 11.16 | 11.36 | 10.63 | qfq | 17,149,935 | 195,572,417 | -0.35% |
| 2024-04-19 | 11.41 | 11.55 | 11.28 | 11.40 | 10.67 | qfq | 18,760,328 | 213,721,144 | 0.62% |
| 2024-04-18 | 11.18 | 11.69 | 11.16 | 11.33 | 10.61 | qfq | 26,543,541 | 303,823,570 | 0.27% |
| 2024-04-17 | 10.89 | 11.32 | 10.89 | 11.30 | 10.58 | qfq | 33,433,100 | 373,038,065 | 6.00% |
| 2024-04-16 | 11.18 | 11.24 | 10.59 | 10.66 | 9.98 | qfq | 35,484,882 | 385,761,714 | -7.87% |
| 2024-04-15 | 12.00 | 12.28 | 11.35 | 11.57 | 10.83 | qfq | 28,857,245 | 338,529,434 | -4.93% |
| 2024-04-12 | 12.50 | 12.88 | 12.07 | 12.17 | 11.39 | qfq | 45,306,831 | 568,444,192 | 2.27% |
| 2024-04-11 | 12.23 | 12.30 | 11.78 | 11.90 | 11.14 | qfq | 24,106,412 | 288,546,160 | -4.11% |
| 2024-04-10 | 11.89 | 12.44 | 11.80 | 12.41 | 11.62 | qfq | 27,442,383 | 335,306,209 | 3.42% |
| 2024-04-09 | 11.85 | 12.01 | 11.77 | 12.00 | 11.23 | qfq | 7,861,010 | 93,612,143 | 1.61% |
| 2024-04-08 | 11.92 | 12.04 | 11.81 | 11.81 | 11.06 | qfq | 8,227,303 | 98,166,697 | -0.92% |
| 2024-04-03 | 12.24 | 12.24 | 11.88 | 11.92 | 11.16 | qfq | 10,560,106 | 126,766,770 | -2.53% |
| 2024-04-02 | 12.41 | 12.48 | 12.16 | 12.23 | 11.45 | qfq | 9,920,406 | 121,722,759 | -2.00% |
| 2024-04-01 | 12.15 | 12.50 | 12.11 | 12.48 | 11.68 | qfq | 10,037,568 | 124,288,716 | 2.80% |
| 2024-03-29 | 12.20 | 12.23 | 11.90 | 12.14 | 11.36 | qfq | 8,781,770 | 106,002,504 | 1.08% |
| 2024-03-28 | 11.69 | 12.15 | 11.65 | 12.01 | 11.24 | qfq | 11,470,490 | 136,793,641 | 3.09% |
| 2024-03-27 | 12.35 | 12.42 | 11.63 | 11.65 | 10.91 | qfq | 15,209,059 | 181,504,279 | -5.59% |
| 2024-03-26 | 12.39 | 12.49 | 12.12 | 12.34 | 11.55 | qfq | 11,884,072 | 146,651,385 | -0.24% |
| 2024-03-25 | 12.83 | 12.88 | 12.35 | 12.37 | 11.58 | qfq | 13,576,357 | 171,585,404 | -3.81% |
| 2024-03-22 | 13.12 | 13.19 | 12.75 | 12.86 | 12.04 | qfq | 16,287,362 | 209,960,944 | -2.50% |
| 2024-03-21 | 13.27 | 13.27 | 13.09 | 13.19 | 12.35 | qfq | 11,390,438 | 150,216,220 | -0.60% |
| 2024-03-20 | 13.23 | 13.40 | 13.08 | 13.27 | 12.42 | qfq | 14,732,637 | 194,984,520 | -0.08% |
| 2024-03-19 | 13.35 | 13.45 | 13.19 | 13.28 | 12.43 | qfq | 16,000,694 | 213,411,061 | -0.90% |
| 2024-03-18 | 13.31 | 13.46 | 13.28 | 13.40 | 12.54 | qfq | 21,207,096 | 283,148,462 | 0.75% |
| 2024-03-15 | 12.95 | 13.36 | 12.90 | 13.30 | 12.45 | qfq | 20,847,912 | 274,545,437 | 2.70% |
| 2024-03-14 | 13.04 | 13.24 | 12.79 | 12.95 | 12.12 | qfq | 18,326,205 | 238,265,613 | -2.12% |
| 2024-03-13 | 13.39 | 13.50 | 13.14 | 13.23 | 12.38 | qfq | 23,889,415 | 317,569,539 | -1.19% |
| 2024-03-12 | 13.12 | 13.55 | 12.93 | 13.39 | 12.53 | qfq | 37,056,205 | 489,599,417 | 3.64% |
| 2024-03-11 | 12.40 | 12.99 | 12.35 | 12.92 | 12.09 | qfq | 24,985,369 | 318,665,314 | 3.03% |
| 2024-03-08 | 12.37 | 12.60 | 12.19 | 12.54 | 11.74 | qfq | 15,578,987 | 193,617,008 | 1.13% |
| 2024-03-07 | 12.68 | 12.85 | 12.35 | 12.40 | 11.61 | qfq | 19,402,508 | 244,566,655 | -2.21% |
| 2024-03-06 | 12.66 | 12.88 | 12.55 | 12.68 | 11.87 | qfq | 21,574,421 | 273,958,665 | 0.16% |
| 2024-03-05 | 12.94 | 12.99 | 12.51 | 12.66 | 11.85 | qfq | 39,716,505 | 506,139,754 | -4.02% |
| 2024-03-04 | 12.45 | 13.51 | 12.11 | 13.19 | 12.35 | qfq | 58,677,259 | 765,510,558 | 7.41% |
| 2024-03-01 | 12.18 | 12.30 | 11.93 | 12.28 | 11.50 | qfq | 23,223,736 | 281,712,629 | 1.74% |
| 2024-02-29 | 11.55 | 12.07 | 11.45 | 12.07 | 11.30 | qfq | 25,229,223 | 299,388,546 | 6.72% |
| 2024-02-28 | 12.30 | 12.40 | 11.30 | 11.31 | 10.59 | qfq | 28,337,829 | 337,916,519 | -7.52% |
| 2024-02-27 | 11.84 | 12.26 | 11.81 | 12.23 | 11.45 | qfq | 19,363,591 | 234,642,190 | 3.29% |
| 2024-02-26 | 11.76 | 12.09 | 11.65 | 11.84 | 11.08 | qfq | 22,059,087 | 262,535,516 | 0.59% |
| 2024-02-23 | 11.56 | 11.85 | 11.30 | 11.77 | 11.02 | qfq | 24,176,414 | 279,389,188 | 3.25% |
| 2024-02-22 | 11.06 | 11.45 | 11.05 | 11.40 | 10.67 | qfq | 18,069,525 | 204,707,866 | 2.33% |
| 2024-02-21 | 10.90 | 11.60 | 10.81 | 11.14 | 10.43 | qfq | 24,040,872 | 272,113,303 | 0.91% |
| 2024-02-20 | 10.81 | 11.14 | 10.70 | 11.04 | 10.33 | qfq | 15,533,068 | 169,879,951 | 0.18% |
| 2024-02-19 | 11.08 | 11.24 | 10.82 | 11.02 | 10.32 | qfq | 22,033,534 | 242,516,052 | 2.32% |
| 2024-02-08 | 9.95 | 10.77 | 9.84 | 10.77 | 10.08 | qfq | 21,456,389 | 223,557,723 | 10.01% |
| 2024-02-07 | 9.67 | 10.11 | 9.53 | 9.79 | 9.16 | qfq | 15,642,228 | 154,095,421 | 1.24% |
| 2024-02-06 | 9.00 | 9.83 | 8.86 | 9.67 | 9.05 | qfq | 15,116,294 | 142,018,609 | 5.11% |
| 2024-02-05 | 9.85 | 9.95 | 9.14 | 9.20 | 8.61 | qfq | 16,994,945 | 161,286,766 | -9.36% |
| 2024-02-02 | 10.52 | 10.72 | 9.72 | 10.15 | 9.50 | qfq | 16,746,127 | 172,249,694 | -0.98% |
| 2024-02-01 | 10.15 | 10.48 | 10.01 | 10.25 | 9.60 | qfq | 11,994,709 | 122,977,689 | 0.89% |
| 2024-01-31 | 10.84 | 10.99 | 10.10 | 10.16 | 9.51 | qfq | 16,798,481 | 175,867,956 | -6.53% |
| 2024-01-30 | 11.07 | 11.36 | 10.84 | 10.87 | 10.18 | qfq | 11,096,207 | 123,235,659 | -2.51% |
| 2024-01-29 | 11.52 | 11.70 | 11.15 | 11.15 | 10.44 | qfq | 10,520,059 | 119,811,204 | -3.63% |
| 2024-01-26 | 11.66 | 11.83 | 11.53 | 11.57 | 10.83 | qfq | 12,714,780 | 148,170,959 | -1.53% |
| 2024-01-25 | 11.43 | 11.83 | 11.30 | 11.75 | 11.00 | qfq | 16,041,571 | 186,446,841 | 2.71% |
| 2024-01-24 | 11.40 | 11.56 | 10.94 | 11.44 | 10.71 | qfq | 14,064,401 | 159,344,761 | 0.18% |
| 2024-01-23 | 11.33 | 11.53 | 11.02 | 11.42 | 10.69 | qfq | 14,912,366 | 169,155,516 | -1.13% |
| 2024-01-22 | 11.56 | 12.14 | 11.22 | 11.55 | 10.81 | qfq | 21,725,005 | 251,513,648 | -1.87% |
| 2024-01-19 | 12.46 | 12.47 | 11.75 | 11.77 | 11.02 | qfq | 19,413,577 | 234,772,833 | -5.99% |
| 2024-01-18 | 12.95 | 12.95 | 11.98 | 12.52 | 11.72 | qfq | 24,454,001 | 302,700,741 | -4.72% |
| 2024-01-17 | 13.75 | 13.76 | 13.14 | 13.14 | 12.30 | qfq | 16,769,670 | 225,720,986 | -5.54% |
| 2024-01-16 | 13.55 | 13.94 | 13.33 | 13.91 | 13.02 | qfq | 17,716,624 | 241,741,180 | 2.13% |
| 2024-01-15 | 14.01 | 14.05 | 13.45 | 13.62 | 12.75 | qfq | 21,417,283 | 293,778,869 | -4.02% |
| 2024-01-12 | 14.76 | 14.76 | 14.10 | 14.19 | 13.28 | qfq | 27,800,390 | 400,029,808 | -4.32% |
| 2024-01-11 | 14.30 | 14.96 | 13.93 | 14.83 | 13.88 | qfq | 39,366,813 | 566,338,037 | 2.28% |
| 2024-01-10 | 14.65 | 15.03 | 14.44 | 14.50 | 13.57 | qfq | 40,036,544 | 588,337,798 | 0.42% |
| 2024-01-09 | 14.40 | 14.67 | 14.14 | 14.44 | 13.52 | qfq | 39,271,485 | 566,226,293 | -1.97% |
| 2024-01-08 | 13.74 | 14.91 | 13.61 | 14.73 | 13.79 | qfq | 56,601,542 | 819,392,158 | 6.97% |
| 2024-01-05 | 13.68 | 14.25 | 13.58 | 13.77 | 12.89 | qfq | 34,598,097 | 480,742,124 | 3.38% |
| 2024-01-04 | 13.16 | 13.36 | 13.03 | 13.32 | 12.47 | qfq | 9,427,630 | 125,071,237 | 0.99% |
| 2024-01-03 | 13.66 | 13.68 | 13.18 | 13.19 | 12.35 | qfq | 16,391,285 | 218,725,196 | -4.00% |
| 2024-01-02 | 13.90 | 14.02 | 13.73 | 13.74 | 12.86 | qfq | 11,535,912 | 159,907,040 | -1.22% |
| 2023-12-29 | 13.82 | 13.95 | 13.73 | 13.91 | 13.02 | qfq | 16,467,803 | 228,050,328 | 0.58% |
| 2023-12-28 | 13.70 | 13.95 | 13.40 | 13.83 | 12.95 | qfq | 19,639,517 | 269,599,311 | 0.58% |
| 2023-12-27 | 14.03 | 14.22 | 13.63 | 13.75 | 12.87 | qfq | 24,661,216 | 340,902,265 | -3.71% |
| 2023-12-26 | 14.07 | 14.50 | 13.80 | 14.28 | 13.37 | qfq | 38,026,478 | 541,331,322 | 0.92% |
| 2023-12-25 | 13.21 | 14.20 | 13.18 | 14.15 | 13.25 | qfq | 33,573,045 | 463,523,904 | 5.52% |
| 2023-12-22 | 13.25 | 13.67 | 13.17 | 13.41 | 12.55 | qfq | 20,611,398 | 277,701,654 | 1.28% |
| 2023-12-21 | 13.02 | 13.25 | 12.85 | 13.24 | 12.39 | qfq | 12,192,243 | 159,265,441 | 0.91% |
| 2023-12-20 | 13.49 | 13.54 | 13.12 | 13.12 | 12.28 | qfq | 13,618,834 | 181,019,899 | -3.17% |
| 2023-12-19 | 13.71 | 13.75 | 13.45 | 13.55 | 12.68 | qfq | 20,359,438 | 276,381,769 | -2.80% |
| 2023-12-18 | 13.15 | 14.17 | 13.08 | 13.94 | 13.05 | qfq | 36,776,489 | 507,617,597 | 5.69% |
| 2023-12-15 | 13.31 | 13.39 | 13.16 | 13.19 | 12.35 | qfq | 7,237,969 | 95,723,805 | -0.90% |
| 2023-12-14 | 13.45 | 13.60 | 13.30 | 13.31 | 12.46 | qfq | 7,294,624 | 97,857,685 | -1.11% |
| 2023-12-13 | 13.58 | 13.70 | 13.39 | 13.46 | 12.60 | qfq | 10,315,977 | 139,352,307 | -0.88% |
| 2023-12-12 | 13.46 | 13.65 | 13.39 | 13.58 | 12.71 | qfq | 8,827,351 | 119,555,654 | 0.82% |
| 2023-12-11 | 13.29 | 13.49 | 13.15 | 13.47 | 12.61 | qfq | 10,805,476 | 144,876,655 | 1.35% |
| 2023-12-08 | 13.36 | 13.54 | 13.29 | 13.29 | 12.44 | qfq | 11,162,550 | 149,168,001 | -0.89% |
| 2023-12-07 | 13.60 | 13.68 | 13.40 | 13.41 | 12.55 | qfq | 13,412,091 | 181,279,230 | -1.76% |
| 2023-12-06 | 13.54 | 13.90 | 13.54 | 13.65 | 12.78 | qfq | 12,909,607 | 177,074,064 | -0.66% |
| 2023-12-05 | 14.08 | 14.12 | 13.74 | 13.74 | 12.86 | qfq | 13,547,290 | 188,341,771 | -2.76% |
| 2023-12-04 | 14.38 | 14.40 | 14.13 | 14.13 | 13.23 | qfq | 13,567,435 | 193,460,245 | -0.70% |
| 2023-12-01 | 14.05 | 14.31 | 13.80 | 14.23 | 13.32 | qfq | 18,387,342 | 259,441,523 | 1.57% |
| 2023-11-30 | 14.18 | 14.34 | 13.84 | 14.01 | 13.12 | qfq | 18,331,903 | 257,207,550 | -1.96% |
| 2023-11-29 | 14.46 | 14.80 | 14.22 | 14.29 | 13.38 | qfq | 19,801,244 | 286,761,668 | -1.24% |
| 2023-11-28 | 14.08 | 14.50 | 14.03 | 14.47 | 13.55 | qfq | 22,139,284 | 315,869,614 | 2.70% |
| 2023-11-27 | 14.10 | 14.33 | 14.07 | 14.09 | 13.19 | qfq | 17,652,002 | 250,005,328 | -0.35% |
| 2023-11-24 | 14.77 | 14.83 | 14.05 | 14.14 | 13.24 | qfq | 31,106,726 | 445,695,307 | -5.10% |
| 2023-11-23 | 14.78 | 15.13 | 14.71 | 14.90 | 13.95 | qfq | 19,050,018 | 284,418,758 | 0.81% |
| 2023-11-22 | 15.20 | 15.21 | 14.78 | 14.78 | 13.84 | qfq | 29,903,098 | 448,188,261 | -4.46% |
| 2023-11-21 | 14.89 | 15.66 | 14.88 | 15.47 | 14.48 | qfq | 49,277,931 | 752,163,444 | 3.41% |
| 2023-11-20 | 15.05 | 15.07 | 14.78 | 14.96 | 14.00 | qfq | 22,890,908 | 341,291,614 | -0.60% |
| 2023-11-17 | 14.88 | 15.10 | 14.70 | 15.05 | 14.09 | qfq | 28,870,041 | 431,100,909 | 1.42% |
| 2023-11-16 | 14.91 | 15.05 | 14.80 | 14.84 | 13.89 | qfq | 24,033,421 | 358,287,609 | -0.34% |
| 2023-11-15 | 14.96 | 15.03 | 14.59 | 14.89 | 13.94 | qfq | 30,969,866 | 458,632,437 | 0.20% |
| 2023-11-14 | 14.80 | 14.92 | 14.66 | 14.86 | 13.91 | qfq | 25,293,978 | 374,526,722 | 0.34% |
| 2023-11-13 | 14.87 | 14.96 | 14.65 | 14.81 | 13.86 | qfq | 28,682,101 | 423,830,250 | -0.40% |
| 2023-11-10 | 15.28 | 15.50 | 14.70 | 14.87 | 13.92 | qfq | 49,574,709 | 744,916,758 | -5.47% |
| 2023-11-09 | 17.15 | 17.15 | 15.73 | 15.73 | 14.73 | qfq | 63,066,410 | 1,013,699,088 | -10.01% |
| 2023-11-08 | 17.59 | 18.05 | 17.33 | 17.48 | 16.36 | qfq | 67,250,006 | 1,184,182,420 | -3.69% |
| 2023-11-07 | 17.31 | 18.91 | 16.77 | 18.15 | 16.99 | qfq | 95,862,366 | 1,692,929,177 | 4.61% |
| 2023-11-06 | 16.40 | 17.70 | 16.05 | 17.35 | 16.24 | qfq | 83,842,196 | 1,428,875,099 | 7.63% |
| 2023-11-03 | 15.95 | 16.50 | 15.63 | 16.12 | 15.09 | qfq | 60,673,689 | 971,785,598 | 1.83% |
| 2023-11-02 | 16.41 | 17.56 | 15.78 | 15.83 | 14.82 | qfq | 90,481,045 | 1,497,416,533 | -2.88% |
| 2023-11-01 | 14.80 | 16.80 | 14.56 | 16.30 | 15.26 | qfq | 87,150,957 | 1,394,056,339 | 6.75% |
| 2023-10-31 | 14.58 | 16.19 | 14.46 | 15.27 | 14.29 | qfq | 74,140,239 | 1,146,566,251 | 3.74% |
| 2023-10-30 | 14.78 | 14.97 | 14.68 | 14.72 | 13.78 | qfq | 27,641,616 | 408,581,188 | -0.54% |
| 2023-10-27 | 15.25 | 15.30 | 14.78 | 14.80 | 13.85 | qfq | 41,861,266 | 626,007,467 | -1.99% |
| 2023-10-26 | 14.71 | 15.28 | 14.50 | 15.10 | 14.14 | qfq | 54,023,197 | 806,365,328 | 2.03% |
| 2023-10-25 | 13.87 | 15.34 | 13.75 | 14.80 | 13.85 | qfq | 50,947,035 | 740,271,681 | 5.87% |
| 2023-10-24 | 13.67 | 14.20 | 13.67 | 13.98 | 13.09 | qfq | 28,725,148 | 401,968,226 | 2.87% |
| 2023-10-23 | 13.52 | 13.86 | 13.48 | 13.59 | 12.72 | qfq | 21,249,779 | 290,360,989 | -0.59% |
| 2023-10-20 | 13.76 | 14.08 | 13.60 | 13.67 | 12.80 | qfq | 22,226,378 | 305,599,189 | -1.01% |
| 2023-10-19 | 14.25 | 14.30 | 13.75 | 13.81 | 12.93 | qfq | 38,956,447 | 544,593,762 | -5.22% |
| 2023-10-18 | 14.10 | 14.86 | 14.03 | 14.57 | 13.64 | qfq | 45,070,087 | 654,327,289 | 1.96% |
| 2023-10-17 | 14.40 | 14.73 | 14.15 | 14.29 | 13.38 | qfq | 32,347,867 | 463,122,734 | -2.32% |
| 2023-10-16 | 14.80 | 14.90 | 14.37 | 14.63 | 13.70 | qfq | 44,478,058 | 649,337,168 | -3.05% |
| 2023-10-13 | 14.54 | 15.45 | 14.35 | 15.09 | 14.13 | qfq | 70,634,010 | 1,051,671,810 | 4.43% |
| 2023-10-12 | 14.20 | 14.69 | 14.11 | 14.45 | 13.53 | qfq | 47,843,226 | 689,111,419 | 1.76% |
| 2023-10-11 | 14.50 | 14.63 | 14.06 | 14.20 | 13.29 | qfq | 45,018,285 | 640,779,624 | -1.25% |
| 2023-10-10 | 14.60 | 14.97 | 14.11 | 14.38 | 13.46 | qfq | 86,801,368 | 1,251,790,748 | 3.30% |
| 2023-10-09 | 12.96 | 13.92 | 12.95 | 13.92 | 13.03 | qfq | 51,228,371 | 695,725,633 | 10.04% |
| 2023-09-28 | 12.60 | 12.80 | 12.57 | 12.65 | 11.84 | qfq | 11,697,031 | 148,352,624 | 0.96% |
| 2023-09-27 | 12.50 | 12.69 | 12.47 | 12.53 | 11.73 | qfq | 9,545,471 | 120,146,550 | -0.24% |
| 2023-09-26 | 12.71 | 12.85 | 12.56 | 12.56 | 11.76 | qfq | 10,757,029 | 136,355,903 | -2.03% |
| 2023-09-25 | 12.66 | 12.97 | 12.60 | 12.82 | 12.00 | qfq | 15,890,653 | 203,057,436 | 1.83% |
| 2023-09-22 | 12.35 | 12.64 | 12.27 | 12.59 | 11.79 | qfq | 11,507,338 | 143,962,539 | 1.45% |
| 2023-09-21 | 12.55 | 12.66 | 12.32 | 12.41 | 11.62 | qfq | 11,989,377 | 149,387,571 | -1.66% |
| 2023-09-20 | 12.66 | 12.87 | 12.60 | 12.62 | 11.81 | qfq | 8,560,505 | 108,763,744 | -0.24% |
| 2023-09-19 | 12.92 | 12.92 | 12.62 | 12.65 | 11.84 | qfq | 12,077,205 | 153,444,495 | -2.24% |
| 2023-09-18 | 12.65 | 13.15 | 12.59 | 12.94 | 12.11 | qfq | 14,679,845 | 190,386,344 | 0.78% |
| 2023-09-15 | 12.97 | 13.11 | 12.70 | 12.84 | 12.02 | qfq | 15,310,824 | 197,765,826 | 0.23% |
| 2023-09-14 | 13.23 | 13.27 | 12.80 | 12.81 | 11.99 | qfq | 22,971,265 | 297,798,796 | -4.33% |
| 2023-09-13 | 13.62 | 13.63 | 13.14 | 13.39 | 12.53 | qfq | 27,309,948 | 363,674,211 | -2.26% |
| 2023-09-12 | 13.20 | 13.80 | 13.15 | 13.70 | 12.82 | qfq | 39,671,405 | 539,098,575 | 3.40% |
| 2023-09-11 | 13.00 | 13.29 | 12.88 | 13.25 | 12.40 | qfq | 21,451,293 | 281,610,922 | 1.45% |
| 2023-09-08 | 13.06 | 13.22 | 12.65 | 13.06 | 12.23 | qfq | 24,105,846 | 312,070,083 | -0.76% |
| 2023-09-07 | 13.60 | 13.63 | 13.12 | 13.16 | 12.32 | qfq | 36,037,626 | 479,277,309 | -5.32% |
| 2023-09-06 | 13.24 | 14.23 | 13.18 | 13.90 | 13.01 | qfq | 64,440,211 | 891,053,098 | 4.20% |
| 2023-09-05 | 13.32 | 13.50 | 13.11 | 13.34 | 12.49 | qfq | 24,056,681 | 319,900,209 | 0.15% |
| 2023-09-04 | 13.44 | 13.46 | 13.19 | 13.32 | 12.47 | qfq | 24,262,881 | 322,362,782 | -0.82% |
| 2023-09-01 | 13.28 | 13.53 | 13.10 | 13.43 | 12.57 | qfq | 34,250,031 | 457,048,403 | 0.75% |
| 2023-08-31 | 13.20 | 13.45 | 13.02 | 13.33 | 12.48 | qfq | 32,106,162 | 426,781,345 | 0.53% |
| 2023-08-30 | 13.32 | 13.50 | 13.12 | 13.26 | 12.41 | qfq | 43,458,453 | 578,537,957 | -1.41% |
| 2023-08-29 | 12.40 | 13.64 | 12.38 | 13.45 | 12.59 | qfq | 73,937,276 | 985,072,328 | 8.47% |
| 2023-08-28 | 13.30 | 13.31 | 12.39 | 12.40 | 11.61 | qfq | 25,552,894 | 325,392,048 | -1.74% |
| 2023-08-25 | 12.86 | 12.86 | 12.35 | 12.62 | 11.81 | qfq | 18,722,772 | 235,345,329 | -2.40% |
| 2023-08-24 | 12.40 | 13.01 | 12.39 | 12.93 | 12.10 | qfq | 25,135,064 | 320,048,689 | 1.73% |
| 2023-08-23 | 13.22 | 13.35 | 12.58 | 12.71 | 11.90 | qfq | 24,617,647 | 316,485,245 | -1.24% |
| 2023-08-22 | 12.75 | 12.88 | 12.47 | 12.87 | 12.05 | qfq | 14,048,417 | 178,437,342 | 1.82% |
| 2023-08-21 | 12.64 | 12.94 | 12.64 | 12.64 | 11.83 | qfq | 10,757,793 | 137,276,426 | -0.39% |
| 2023-08-18 | 12.88 | 13.07 | 12.67 | 12.69 | 11.88 | qfq | 15,690,200 | 201,815,331 | -0.94% |
| 2023-08-17 | 12.39 | 12.95 | 12.20 | 12.81 | 11.99 | qfq | 20,473,586 | 259,591,509 | 3.72% |
| 2023-08-16 | 12.60 | 12.71 | 12.35 | 12.35 | 11.56 | qfq | 14,436,984 | 180,041,893 | -2.91% |
| 2023-08-15 | 13.13 | 13.16 | 12.65 | 12.72 | 11.91 | qfq | 14,267,414 | 182,939,151 | -2.38% |
| 2023-08-14 | 12.61 | 13.05 | 12.46 | 13.03 | 12.20 | qfq | 17,679,000 | 227,034,586 | 2.84% |
| 2023-08-11 | 13.01 | 13.05 | 12.66 | 12.67 | 11.86 | qfq | 17,006,381 | 218,232,286 | -2.61% |
| 2023-08-10 | 13.09 | 13.32 | 12.98 | 13.01 | 12.18 | qfq | 19,832,902 | 259,594,130 | -1.81% |
| 2023-08-09 | 13.55 | 13.61 | 13.13 | 13.25 | 12.40 | qfq | 34,941,183 | 466,497,555 | -4.33% |
| 2023-08-08 | 13.31 | 14.59 | 13.30 | 13.85 | 12.97 | qfq | 57,522,059 | 802,186,878 | 4.29% |
| 2023-08-07 | 13.25 | 13.50 | 13.11 | 13.28 | 12.43 | qfq | 19,934,761 | 266,035,172 | -0.15% |
| 2023-08-04 | 13.09 | 13.40 | 13.05 | 13.30 | 12.45 | qfq | 23,364,536 | 309,496,006 | 1.68% |
| 2023-08-03 | 13.15 | 13.30 | 12.95 | 13.08 | 12.24 | qfq | 18,487,794 | 242,336,388 | -0.98% |
| 2023-08-02 | 12.90 | 13.30 | 12.80 | 13.21 | 12.37 | qfq | 26,260,417 | 344,546,347 | 1.62% |
| 2023-08-01 | 13.13 | 13.18 | 12.80 | 13.00 | 12.17 | qfq | 19,437,283 | 252,118,487 | -1.44% |
| 2023-07-31 | 13.23 | 13.53 | 13.06 | 13.19 | 12.35 | qfq | 20,836,591 | 276,841,944 | -0.30% |
| 2023-07-28 | 12.96 | 13.42 | 12.87 | 13.23 | 12.38 | qfq | 22,023,291 | 290,176,065 | 0.23% |
| 2023-07-27 | 13.45 | 13.62 | 13.15 | 13.20 | 12.36 | qfq | 22,632,461 | 302,511,392 | -0.38% |
| 2023-07-26 | 13.94 | 13.94 | 13.15 | 13.25 | 12.40 | qfq | 34,503,648 | 462,329,135 | -5.09% |
| 2023-07-25 | 13.80 | 14.04 | 13.57 | 13.96 | 13.07 | qfq | 29,265,570 | 404,664,553 | 2.95% |
| 2023-07-24 | 13.60 | 13.87 | 13.44 | 13.56 | 12.69 | qfq | 20,168,101 | 274,357,670 | -1.24% |
| 2023-07-21 | 13.74 | 13.97 | 13.55 | 13.73 | 12.85 | qfq | 24,875,012 | 342,136,694 | -0.72% |
| 2023-07-20 | 14.41 | 14.70 | 13.80 | 13.83 | 12.95 | qfq | 38,770,805 | 546,526,239 | -3.82% |
| 2023-07-19 | 14.49 | 14.61 | 14.19 | 14.38 | 13.46 | qfq | 28,139,100 | 403,730,845 | -0.96% |
| 2023-07-18 | 14.75 | 14.98 | 14.25 | 14.52 | 13.59 | qfq | 37,535,259 | 548,944,756 | -2.35% |