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
巨人网络002558.SZ
最近收盘价29.122026-07-17
最近交易日2026-07-17
成交量（股）152,929,494
成交额（元）4,557,140,489
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-16 | 2025-09-23 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-17 | 2025-05-26 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-20 | 2023-09-27 | cash_dividend | 0.13 | — | — | — | 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 | 30.28 | 31.12 | 28.90 | 29.12 | 29.12 | qfq | 152,929,494 | 4,557,140,489 | -3.83% |
| 2026-07-16 | 30.33 | 31.31 | 29.66 | 30.28 | 30.28 | qfq | 199,108,600 | 6,055,263,801 | 2.44% |
| 2026-07-15 | 26.50 | 29.56 | 25.52 | 29.56 | 29.56 | qfq | 151,030,236 | 4,256,003,148 | 10.01% |
| 2026-07-14 | 28.05 | 28.26 | 26.44 | 26.87 | 26.87 | qfq | 90,791,489 | 2,468,577,937 | -5.65% |
| 2026-07-13 | 29.01 | 29.35 | 27.50 | 28.48 | 28.48 | qfq | 130,297,071 | 3,690,438,894 | -3.65% |
| 2026-07-10 | 27.90 | 29.88 | 27.40 | 29.56 | 29.56 | qfq | 145,541,103 | 4,206,352,830 | 4.38% |
| 2026-07-09 | 27.55 | 29.18 | 26.80 | 28.32 | 28.32 | qfq | 128,052,886 | 3,590,078,379 | 1.14% |
| 2026-07-08 | 29.41 | 29.74 | 27.19 | 28.00 | 28.00 | qfq | 149,364,680 | 4,212,616,022 | -3.75% |
| 2026-07-07 | 27.40 | 30.18 | 27.30 | 29.09 | 29.09 | qfq | 182,487,765 | 5,375,007,210 | 6.01% |
| 2026-07-06 | 26.83 | 28.12 | 26.54 | 27.44 | 27.44 | qfq | 72,050,979 | 1,982,752,836 | 1.07% |
| 2026-07-03 | 27.71 | 28.05 | 26.68 | 27.15 | 27.15 | qfq | 85,924,686 | 2,332,179,894 | -2.02% |
| 2026-07-02 | 28.50 | 29.00 | 27.39 | 27.71 | 27.71 | qfq | 115,419,321 | 3,258,067,838 | -1.42% |
| 2026-07-01 | 27.40 | 28.61 | 26.28 | 28.11 | 28.11 | qfq | 118,656,325 | 3,253,251,621 | 2.00% |
| 2026-06-30 | 27.12 | 27.72 | 26.22 | 27.56 | 27.56 | qfq | 100,373,499 | 2,706,443,835 | 1.21% |
| 2026-06-29 | 27.01 | 28.50 | 26.65 | 27.23 | 27.23 | qfq | 126,790,031 | 3,468,714,618 | -0.77% |
| 2026-06-26 | 28.29 | 28.67 | 26.27 | 27.44 | 27.44 | qfq | 153,408,998 | 4,209,218,376 | -1.05% |
| 2026-06-25 | 25.23 | 27.73 | 25.21 | 27.73 | 27.73 | qfq | 91,936,813 | 2,495,790,627 | 10.00% |
| 2026-06-24 | 24.97 | 26.44 | 24.70 | 25.21 | 25.21 | qfq | 81,018,868 | 2,057,213,583 | 0.08% |
| 2026-06-23 | 25.57 | 26.14 | 25.06 | 25.19 | 25.19 | qfq | 58,183,654 | 1,487,319,881 | -2.14% |
| 2026-06-22 | 23.96 | 25.95 | 23.80 | 25.74 | 25.74 | qfq | 82,543,162 | 2,093,664,377 | 7.70% |
| 2026-06-18 | 24.09 | 24.75 | 23.79 | 23.90 | 23.90 | qfq | 42,289,212 | 1,021,052,338 | -0.79% |
| 2026-06-17 | 24.04 | 24.36 | 23.67 | 24.09 | 24.09 | qfq | 34,862,578 | 837,633,470 | -0.78% |
| 2026-06-16 | 24.33 | 24.73 | 23.98 | 24.28 | 24.28 | qfq | 41,145,801 | 1,003,807,257 | -0.12% |
| 2026-06-15 | 24.03 | 24.40 | 23.76 | 24.31 | 24.31 | qfq | 58,795,090 | 1,419,465,613 | 3.71% |
| 2026-06-12 | 23.96 | 24.73 | 23.44 | 23.44 | 23.44 | qfq | 79,355,039 | 1,912,257,992 | -0.89% |
| 2026-06-11 | 24.03 | 24.20 | 23.53 | 23.65 | 23.65 | qfq | 35,167,100 | 834,929,077 | -2.27% |
| 2026-06-10 | 24.43 | 24.63 | 24.10 | 24.20 | 24.20 | qfq | 33,280,527 | 807,858,377 | -2.18% |
| 2026-06-09 | 25.20 | 25.46 | 24.51 | 24.74 | 24.74 | qfq | 34,800,552 | 863,511,533 | -0.52% |
| 2026-06-08 | 25.02 | 25.60 | 24.53 | 24.87 | 24.87 | qfq | 37,761,826 | 945,147,599 | -3.57% |
| 2026-06-05 | 25.25 | 26.08 | 25.14 | 25.79 | 25.79 | qfq | 41,972,349 | 1,077,636,869 | 2.14% |
| 2026-06-04 | 25.37 | 25.90 | 25.07 | 25.25 | 25.25 | qfq | 30,001,775 | 758,688,259 | -1.33% |
| 2026-06-03 | 25.50 | 26.16 | 25.24 | 25.59 | 25.59 | qfq | 35,997,495 | 926,086,055 | -0.16% |
| 2026-06-02 | 26.35 | 26.40 | 25.36 | 25.63 | 25.63 | qfq | 40,029,472 | 1,026,864,712 | -2.73% |
| 2026-06-01 | 25.90 | 26.95 | 25.89 | 26.35 | 26.35 | qfq | 48,620,046 | 1,285,609,344 | 1.11% |
| 2026-05-29 | 26.71 | 26.89 | 25.85 | 26.06 | 25.87 | qfq | 41,222,673 | 1,078,114,259 | -1.21% |
| 2026-05-28 | 26.56 | 26.72 | 25.76 | 26.38 | 26.19 | qfq | 35,885,497 | 942,455,539 | -0.72% |
| 2026-05-27 | 26.81 | 27.49 | 26.44 | 26.57 | 26.38 | qfq | 37,297,657 | 1,005,352,869 | -1.08% |
| 2026-05-26 | 26.55 | 27.25 | 26.27 | 26.86 | 26.66 | qfq | 44,096,179 | 1,184,633,608 | 1.36% |
| 2026-05-25 | 27.40 | 27.50 | 26.18 | 26.50 | 26.31 | qfq | 62,351,089 | 1,658,829,783 | -3.53% |
| 2026-05-22 | 27.65 | 27.65 | 27.16 | 27.47 | 27.27 | qfq | 31,786,707 | 873,290,088 | 0.18% |
| 2026-05-21 | 27.99 | 28.48 | 27.40 | 27.42 | 27.22 | qfq | 38,717,763 | 1,086,924,090 | -1.97% |
| 2026-05-20 | 27.70 | 28.13 | 27.12 | 27.97 | 27.77 | qfq | 43,314,415 | 1,200,944,534 | 0.07% |
| 2026-05-19 | 27.89 | 28.46 | 27.61 | 27.95 | 27.75 | qfq | 52,130,890 | 1,460,627,494 | 0.50% |
| 2026-05-18 | 28.62 | 28.62 | 27.51 | 27.81 | 27.61 | qfq | 95,872,362 | 2,685,529,528 | -7.67% |
| 2026-05-15 | 31.00 | 31.29 | 29.70 | 30.12 | 29.90 | qfq | 63,871,033 | 1,935,442,262 | -2.56% |
| 2026-05-14 | 32.56 | 33.15 | 30.90 | 30.91 | 30.69 | qfq | 63,763,478 | 2,036,106,516 | -4.54% |
| 2026-05-13 | 31.58 | 32.80 | 30.80 | 32.38 | 32.14 | qfq | 64,702,549 | 2,056,604,638 | 2.37% |
| 2026-05-12 | 32.70 | 32.79 | 31.60 | 31.63 | 31.40 | qfq | 60,182,235 | 1,921,747,614 | -3.66% |
| 2026-05-11 | 33.77 | 33.88 | 32.31 | 32.83 | 32.59 | qfq | 64,102,396 | 2,097,081,475 | -1.26% |
| 2026-05-08 | 33.07 | 34.29 | 33.03 | 33.25 | 33.01 | qfq | 85,017,278 | 2,860,978,950 | -0.45% |
| 2026-05-07 | 32.80 | 33.46 | 32.15 | 33.40 | 33.16 | qfq | 67,707,803 | 2,216,685,824 | 3.02% |
| 2026-05-06 | 32.93 | 33.00 | 31.84 | 32.42 | 32.18 | qfq | 78,974,440 | 2,556,737,961 | -1.22% |
| 2026-04-30 | 33.39 | 33.58 | 32.68 | 32.82 | 32.58 | qfq | 51,787,700 | 1,705,830,837 | -2.06% |
| 2026-04-29 | 32.20 | 33.70 | 31.95 | 33.51 | 33.27 | qfq | 72,704,429 | 2,409,916,133 | 4.33% |
| 2026-04-28 | 32.00 | 32.73 | 31.41 | 32.12 | 31.89 | qfq | 66,644,978 | 2,148,137,429 | 1.90% |
| 2026-04-27 | 31.31 | 31.88 | 31.30 | 31.52 | 31.29 | qfq | 32,933,970 | 1,040,177,622 | 1.16% |
| 2026-04-24 | 31.52 | 31.85 | 30.79 | 31.16 | 30.93 | qfq | 37,416,182 | 1,170,829,194 | -2.26% |
| 2026-04-23 | 32.10 | 32.55 | 31.31 | 31.88 | 31.65 | qfq | 38,049,923 | 1,213,362,063 | -0.69% |
| 2026-04-22 | 31.81 | 32.12 | 31.54 | 32.10 | 31.87 | qfq | 28,836,633 | 916,950,336 | 0.16% |
| 2026-04-21 | 32.25 | 32.36 | 31.72 | 32.05 | 31.82 | qfq | 39,314,893 | 1,257,615,464 | -0.62% |
| 2026-04-20 | 32.31 | 32.75 | 32.04 | 32.25 | 32.02 | qfq | 39,997,331 | 1,293,390,360 | -0.28% |
| 2026-04-17 | 33.00 | 33.00 | 32.00 | 32.34 | 32.11 | qfq | 46,486,894 | 1,500,859,097 | -2.80% |
| 2026-04-16 | 32.23 | 33.33 | 32.20 | 33.27 | 33.03 | qfq | 64,417,181 | 2,113,074,890 | 3.81% |
| 2026-04-15 | 31.88 | 33.08 | 31.80 | 32.05 | 31.82 | qfq | 62,425,645 | 2,022,704,396 | 0.94% |
| 2026-04-14 | 31.94 | 32.05 | 31.10 | 31.75 | 31.52 | qfq | 69,866,812 | 2,209,600,214 | 0.73% |
| 2026-04-13 | 35.16 | 35.50 | 31.11 | 31.52 | 31.29 | qfq | 150,556,811 | 4,832,090,435 | -8.80% |
| 2026-04-10 | 33.12 | 35.18 | 33.07 | 34.56 | 34.31 | qfq | 67,673,428 | 2,329,957,047 | 4.82% |
| 2026-04-09 | 33.90 | 33.93 | 32.50 | 32.97 | 32.73 | qfq | 55,645,510 | 1,832,933,502 | -4.66% |
| 2026-04-08 | 34.08 | 35.13 | 33.70 | 34.58 | 34.33 | qfq | 56,192,569 | 1,926,449,156 | 5.07% |
| 2026-04-07 | 33.24 | 33.71 | 32.55 | 32.91 | 32.67 | qfq | 42,040,136 | 1,387,504,375 | -0.87% |
| 2026-04-03 | 34.69 | 34.75 | 33.07 | 33.20 | 32.96 | qfq | 38,260,729 | 1,279,962,486 | -2.50% |
| 2026-04-02 | 35.02 | 35.28 | 33.51 | 34.05 | 33.80 | qfq | 61,659,252 | 2,105,238,319 | -1.84% |
| 2026-04-01 | 32.30 | 34.69 | 31.95 | 34.69 | 34.44 | qfq | 55,955,935 | 1,874,729,902 | 9.99% |
| 2026-03-31 | 31.59 | 32.75 | 31.40 | 31.54 | 31.31 | qfq | 35,832,579 | 1,147,225,152 | 0.35% |
| 2026-03-30 | 31.58 | 31.84 | 30.90 | 31.43 | 31.20 | qfq | 27,645,257 | 865,323,624 | -2.24% |
| 2026-03-27 | 31.46 | 32.35 | 31.36 | 32.15 | 31.92 | qfq | 23,412,500 | 751,570,394 | 1.01% |
| 2026-03-26 | 32.54 | 32.99 | 31.62 | 31.83 | 31.60 | qfq | 20,827,139 | 667,777,822 | -2.36% |
| 2026-03-25 | 31.49 | 32.95 | 31.46 | 32.60 | 32.36 | qfq | 36,185,021 | 1,176,839,550 | 3.85% |
| 2026-03-24 | 31.40 | 31.50 | 30.79 | 31.39 | 31.16 | qfq | 28,846,357 | 897,953,408 | 1.03% |
| 2026-03-23 | 31.57 | 32.15 | 30.76 | 31.07 | 30.84 | qfq | 50,605,397 | 1,594,811,914 | -3.27% |
| 2026-03-20 | 32.98 | 33.72 | 32.03 | 32.12 | 31.89 | qfq | 33,866,555 | 1,112,019,090 | -2.43% |
| 2026-03-19 | 34.07 | 34.07 | 32.23 | 32.92 | 32.68 | qfq | 58,410,961 | 1,927,983,869 | -5.54% |
| 2026-03-18 | 34.75 | 35.22 | 34.19 | 34.85 | 34.60 | qfq | 32,780,160 | 1,137,929,714 | 0.55% |
| 2026-03-17 | 35.19 | 36.50 | 34.58 | 34.66 | 34.41 | qfq | 40,677,998 | 1,440,585,585 | -1.00% |
| 2026-03-16 | 35.18 | 36.09 | 34.48 | 35.01 | 34.76 | qfq | 36,171,289 | 1,268,896,199 | -1.19% |
| 2026-03-13 | 36.91 | 37.24 | 35.11 | 35.43 | 35.17 | qfq | 52,249,213 | 1,871,894,788 | -1.39% |
| 2026-03-12 | 36.65 | 36.65 | 35.28 | 35.93 | 35.67 | qfq | 35,616,193 | 1,280,935,641 | -1.94% |
| 2026-03-11 | 36.51 | 37.78 | 35.87 | 36.64 | 36.37 | qfq | 71,704,270 | 2,641,345,197 | 2.03% |
| 2026-03-10 | 34.62 | 36.19 | 34.62 | 35.91 | 35.65 | qfq | 50,299,086 | 1,794,961,296 | 4.54% |
| 2026-03-09 | 35.03 | 35.14 | 33.32 | 34.35 | 34.10 | qfq | 62,574,223 | 2,135,863,611 | -3.51% |
| 2026-03-06 | 35.20 | 35.75 | 34.77 | 35.60 | 35.34 | qfq | 28,400,881 | 1,004,624,149 | 0.34% |
| 2026-03-05 | 35.75 | 36.52 | 35.00 | 35.48 | 35.22 | qfq | 41,305,397 | 1,468,907,021 | -0.37% |
| 2026-03-04 | 35.60 | 36.30 | 35.35 | 35.61 | 35.35 | qfq | 31,856,663 | 1,140,190,802 | -1.08% |
| 2026-03-03 | 37.00 | 37.60 | 35.77 | 36.00 | 35.74 | qfq | 47,613,683 | 1,739,459,297 | -2.62% |
| 2026-03-02 | 35.87 | 36.97 | 35.87 | 36.97 | 36.70 | qfq | 43,914,977 | 1,602,462,303 | -0.35% |
| 2026-02-27 | 37.70 | 37.78 | 36.47 | 37.10 | 36.83 | qfq | 42,116,296 | 1,564,096,101 | -1.17% |
| 2026-02-26 | 38.78 | 38.97 | 37.16 | 37.54 | 37.27 | qfq | 55,332,526 | 2,083,340,500 | -2.87% |
| 2026-02-25 | 39.26 | 39.40 | 38.00 | 38.65 | 38.37 | qfq | 60,482,101 | 2,332,475,094 | -1.48% |
| 2026-02-24 | 40.94 | 40.95 | 38.31 | 39.23 | 38.95 | qfq | 61,669,819 | 2,410,416,958 | -4.22% |
| 2026-02-13 | 41.05 | 41.85 | 40.95 | 40.96 | 40.66 | qfq | 19,961,682 | 824,883,577 | -0.78% |
| 2026-02-12 | 41.60 | 42.44 | 41.13 | 41.28 | 40.98 | qfq | 31,353,970 | 1,301,270,148 | -1.48% |
| 2026-02-11 | 41.32 | 42.77 | 40.52 | 41.90 | 41.60 | qfq | 40,874,324 | 1,720,429,537 | 0.50% |
| 2026-02-10 | 41.15 | 42.09 | 41.03 | 41.69 | 41.39 | qfq | 41,010,522 | 1,708,052,009 | 1.61% |
| 2026-02-09 | 42.70 | 42.81 | 40.72 | 41.03 | 40.73 | qfq | 39,426,206 | 1,631,795,936 | -2.36% |
| 2026-02-06 | 40.80 | 42.87 | 40.26 | 42.02 | 41.71 | qfq | 37,698,017 | 1,581,783,018 | 2.44% |
| 2026-02-05 | 41.15 | 42.10 | 40.91 | 41.02 | 40.72 | qfq | 26,639,314 | 1,099,291,135 | -1.30% |
| 2026-02-04 | 42.41 | 42.57 | 41.03 | 41.56 | 41.26 | qfq | 41,027,742 | 1,705,657,010 | -3.80% |
| 2026-02-03 | 42.91 | 43.53 | 40.00 | 43.20 | 42.89 | qfq | 63,510,036 | 2,657,244,738 | 1.89% |
| 2026-02-02 | 44.66 | 47.00 | 42.20 | 42.40 | 42.09 | qfq | 47,859,962 | 2,100,459,307 | -3.59% |
| 2026-01-30 | 43.68 | 44.85 | 43.40 | 43.98 | 43.66 | qfq | 32,594,169 | 1,438,689,544 | 0.18% |
| 2026-01-29 | 44.49 | 45.64 | 43.80 | 43.90 | 43.58 | qfq | 35,875,589 | 1,601,200,602 | -2.03% |
| 2026-01-28 | 46.88 | 47.22 | 44.70 | 44.81 | 44.48 | qfq | 46,752,825 | 2,115,355,342 | -5.32% |
| 2026-01-27 | 46.48 | 47.76 | 44.62 | 47.33 | 46.99 | qfq | 41,988,364 | 1,945,216,083 | 2.42% |
| 2026-01-26 | 47.51 | 48.88 | 44.95 | 46.21 | 45.87 | qfq | 66,544,955 | 3,082,232,973 | -7.23% |
| 2026-01-23 | 49.80 | 50.50 | 48.15 | 49.81 | 49.45 | qfq | 40,498,997 | 2,003,443,027 | 0.95% |
| 2026-01-22 | 50.29 | 50.90 | 48.71 | 49.34 | 48.98 | qfq | 22,686,403 | 1,123,890,936 | -1.91% |
| 2026-01-21 | 51.13 | 51.80 | 49.76 | 50.30 | 49.93 | qfq | 32,904,022 | 1,662,834,811 | -1.64% |
| 2026-01-20 | 51.80 | 53.35 | 50.40 | 51.14 | 50.77 | qfq | 69,033,613 | 3,561,233,987 | 2.40% |
| 2026-01-19 | 46.91 | 49.94 | 46.91 | 49.94 | 49.58 | qfq | 50,369,414 | 2,490,802,584 | 10.00% |
| 2026-01-16 | 46.06 | 46.54 | 44.59 | 45.40 | 45.07 | qfq | 40,240,118 | 1,824,856,861 | -1.41% |
| 2026-01-15 | 47.47 | 48.00 | 45.66 | 46.05 | 45.72 | qfq | 37,170,025 | 1,722,266,135 | -2.06% |
| 2026-01-14 | 48.72 | 50.00 | 45.60 | 47.02 | 46.68 | qfq | 51,672,397 | 2,484,618,560 | -3.94% |
| 2026-01-13 | 50.00 | 51.30 | 48.22 | 48.95 | 48.59 | qfq | 47,840,390 | 2,378,654,045 | -0.93% |
| 2026-01-12 | 47.62 | 49.89 | 47.26 | 49.41 | 49.05 | qfq | 49,936,869 | 2,428,427,262 | 5.58% |
| 2026-01-09 | 45.60 | 47.49 | 44.85 | 46.80 | 46.46 | qfq | 27,823,919 | 1,288,853,005 | 2.61% |
| 2026-01-08 | 45.39 | 46.60 | 44.69 | 45.61 | 45.28 | qfq | 23,710,315 | 1,080,471,805 | 0.24% |
| 2026-01-07 | 45.06 | 46.66 | 45.00 | 45.50 | 45.17 | qfq | 22,179,745 | 1,014,656,673 | 0.22% |
| 2026-01-06 | 44.40 | 45.80 | 43.82 | 45.40 | 45.07 | qfq | 29,209,168 | 1,316,627,989 | 1.84% |
| 2026-01-05 | 43.11 | 45.19 | 42.90 | 44.58 | 44.26 | qfq | 34,468,433 | 1,532,774,454 | 2.98% |
| 2025-12-31 | 43.74 | 44.08 | 43.16 | 43.29 | 42.98 | qfq | 19,372,352 | 844,731,876 | -1.43% |
| 2025-12-30 | 45.00 | 45.22 | 43.74 | 43.92 | 43.60 | qfq | 28,643,558 | 1,268,132,744 | -2.18% |
| 2025-12-29 | 46.00 | 46.42 | 44.56 | 44.90 | 44.57 | qfq | 28,650,241 | 1,293,492,671 | -2.52% |
| 2025-12-26 | 45.50 | 46.50 | 45.31 | 46.06 | 45.73 | qfq | 25,524,064 | 1,175,218,633 | 0.11% |
| 2025-12-25 | 46.27 | 46.53 | 44.96 | 46.01 | 45.68 | qfq | 20,137,352 | 920,570,087 | -0.71% |
| 2025-12-24 | 46.56 | 46.98 | 44.59 | 46.34 | 46.00 | qfq | 33,564,232 | 1,529,743,031 | -1.40% |
| 2025-12-23 | 45.08 | 48.48 | 44.67 | 47.00 | 46.66 | qfq | 35,381,775 | 1,642,418,297 | 4.26% |
| 2025-12-22 | 45.12 | 45.99 | 44.33 | 45.08 | 44.75 | qfq | 28,018,266 | 1,258,847,174 | -0.02% |
| 2025-12-19 | 44.21 | 45.31 | 43.22 | 45.09 | 44.76 | qfq | 38,129,216 | 1,699,501,827 | 3.66% |
| 2025-12-18 | 42.40 | 44.98 | 42.39 | 43.50 | 43.18 | qfq | 31,190,335 | 1,367,853,007 | 1.95% |
| 2025-12-17 | 40.20 | 43.13 | 40.06 | 42.67 | 42.36 | qfq | 38,024,030 | 1,601,877,330 | 5.67% |
| 2025-12-16 | 42.08 | 42.59 | 39.14 | 40.38 | 40.09 | qfq | 32,611,379 | 1,318,940,272 | -3.30% |
| 2025-12-15 | 40.75 | 43.00 | 40.63 | 41.76 | 41.46 | qfq | 25,914,829 | 1,091,797,953 | 0.92% |
| 2025-12-12 | 41.67 | 42.26 | 40.30 | 41.38 | 41.08 | qfq | 31,307,796 | 1,286,890,490 | -1.29% |
| 2025-12-11 | 41.56 | 42.53 | 40.13 | 41.92 | 41.62 | qfq | 31,668,025 | 1,320,528,033 | 0.41% |
| 2025-12-10 | 40.50 | 42.20 | 39.59 | 41.75 | 41.45 | qfq | 28,885,257 | 1,191,170,871 | 2.68% |
| 2025-12-09 | 41.00 | 41.50 | 40.11 | 40.66 | 40.36 | qfq | 23,318,906 | 948,966,131 | -0.20% |
| 2025-12-08 | 39.90 | 41.30 | 39.25 | 40.74 | 40.44 | qfq | 31,311,210 | 1,271,395,609 | 2.00% |
| 2025-12-05 | 39.60 | 40.30 | 39.22 | 39.94 | 39.65 | qfq | 23,475,692 | 935,014,311 | 0.99% |
| 2025-12-04 | 39.02 | 39.96 | 38.80 | 39.55 | 39.26 | qfq | 20,999,020 | 828,046,011 | 0.97% |
| 2025-12-03 | 40.23 | 40.88 | 39.01 | 39.17 | 38.89 | qfq | 34,245,129 | 1,360,060,202 | -3.04% |
| 2025-12-02 | 41.00 | 42.10 | 40.11 | 40.40 | 40.11 | qfq | 31,542,522 | 1,293,860,369 | -2.25% |
| 2025-12-01 | 41.01 | 41.55 | 40.01 | 41.33 | 41.03 | qfq | 36,995,178 | 1,514,192,506 | 0.46% |
| 2025-11-28 | 40.68 | 42.58 | 40.52 | 41.14 | 40.84 | qfq | 40,986,097 | 1,699,745,939 | 1.08% |
| 2025-11-27 | 40.90 | 42.67 | 40.58 | 40.70 | 40.40 | qfq | 48,165,047 | 2,004,159,255 | -0.68% |
| 2025-11-26 | 41.43 | 42.46 | 40.28 | 40.98 | 40.68 | qfq | 83,169,871 | 3,439,949,692 | 0.91% |
| 2025-11-25 | 37.60 | 40.61 | 37.60 | 40.61 | 40.32 | qfq | 72,922,495 | 2,881,278,429 | 9.99% |
| 2025-11-24 | 36.22 | 37.57 | 35.75 | 36.92 | 36.65 | qfq | 52,253,128 | 1,920,966,396 | 2.56% |
| 2025-11-21 | 35.29 | 37.42 | 35.20 | 36.00 | 35.74 | qfq | 40,778,377 | 1,493,923,668 | 0.98% |
| 2025-11-20 | 35.76 | 36.39 | 35.50 | 35.65 | 35.39 | qfq | 13,807,215 | 493,964,438 | -1.03% |
| 2025-11-19 | 36.41 | 36.48 | 35.50 | 36.02 | 35.76 | qfq | 16,354,115 | 589,192,975 | -1.26% |
| 2025-11-18 | 35.77 | 36.95 | 35.59 | 36.48 | 36.22 | qfq | 28,603,298 | 1,045,237,851 | 2.01% |
| 2025-11-17 | 35.38 | 36.04 | 34.55 | 35.76 | 35.50 | qfq | 34,450,217 | 1,223,550,116 | -0.25% |
| 2025-11-14 | 36.48 | 36.80 | 35.61 | 35.85 | 35.59 | qfq | 25,099,460 | 905,126,044 | -2.56% |
| 2025-11-13 | 36.43 | 37.66 | 36.05 | 36.79 | 36.52 | qfq | 36,873,557 | 1,357,831,535 | 1.35% |
| 2025-11-12 | 35.61 | 37.31 | 35.59 | 36.30 | 36.04 | qfq | 43,620,856 | 1,592,138,990 | 1.91% |
| 2025-11-11 | 35.38 | 36.87 | 35.15 | 35.62 | 35.36 | qfq | 29,167,100 | 1,054,380,375 | 0.34% |
| 2025-11-10 | 36.02 | 36.29 | 34.80 | 35.50 | 35.24 | qfq | 29,272,530 | 1,033,975,948 | -1.63% |
| 2025-11-07 | 36.45 | 36.96 | 35.87 | 36.09 | 35.83 | qfq | 24,993,563 | 906,992,444 | -1.80% |
| 2025-11-06 | 35.66 | 37.05 | 35.27 | 36.75 | 36.48 | qfq | 37,346,983 | 1,354,554,359 | 3.43% |
| 2025-11-05 | 34.41 | 36.00 | 34.33 | 35.53 | 35.27 | qfq | 33,796,800 | 1,193,197,491 | 1.31% |
| 2025-11-04 | 36.24 | 36.38 | 34.60 | 35.07 | 34.82 | qfq | 36,642,255 | 1,293,806,877 | -3.47% |
| 2025-11-03 | 35.42 | 36.48 | 35.32 | 36.33 | 36.07 | qfq | 48,274,163 | 1,739,192,024 | 3.53% |
| 2025-10-31 | 35.87 | 36.00 | 34.97 | 35.09 | 34.84 | qfq | 52,401,144 | 1,853,042,197 | -1.13% |
| 2025-10-30 | 37.79 | 37.91 | 34.21 | 35.49 | 35.23 | qfq | 106,706,783 | 3,784,504,098 | -6.41% |
| 2025-10-29 | 37.00 | 38.88 | 36.63 | 37.92 | 37.64 | qfq | 60,997,873 | 2,318,853,257 | 1.26% |
| 2025-10-28 | 37.71 | 38.45 | 36.35 | 37.45 | 37.18 | qfq | 64,375,018 | 2,395,085,675 | -1.73% |
| 2025-10-27 | 41.01 | 41.30 | 36.80 | 38.11 | 37.83 | qfq | 78,009,632 | 2,977,519,484 | -5.60% |
| 2025-10-24 | 39.68 | 40.40 | 38.99 | 40.37 | 40.08 | qfq | 24,750,044 | 983,447,859 | 1.30% |
| 2025-10-23 | 40.00 | 40.44 | 38.89 | 39.85 | 39.56 | qfq | 21,764,777 | 860,427,696 | -0.38% |
| 2025-10-22 | 39.56 | 40.48 | 39.39 | 40.00 | 39.71 | qfq | 25,588,249 | 1,025,178,406 | -0.25% |
| 2025-10-21 | 38.35 | 40.23 | 38.28 | 40.10 | 39.81 | qfq | 42,055,824 | 1,659,701,502 | 4.02% |
| 2025-10-20 | 38.86 | 39.10 | 37.90 | 38.55 | 38.27 | qfq | 27,050,130 | 1,037,795,407 | 0.03% |
| 2025-10-17 | 39.20 | 40.16 | 38.30 | 38.54 | 38.26 | qfq | 34,243,646 | 1,340,430,080 | -2.58% |
| 2025-10-16 | 39.83 | 40.29 | 39.11 | 39.56 | 39.27 | qfq | 26,546,036 | 1,053,599,913 | -0.98% |
| 2025-10-15 | 39.95 | 40.23 | 37.78 | 39.95 | 39.66 | qfq | 42,128,731 | 1,655,088,055 | 0.00% |
| 2025-10-14 | 41.27 | 42.75 | 39.79 | 39.95 | 39.66 | qfq | 37,516,346 | 1,537,049,010 | -3.13% |
| 2025-10-13 | 39.60 | 41.59 | 39.60 | 41.24 | 40.94 | qfq | 42,128,708 | 1,724,328,730 | -0.15% |
| 2025-10-10 | 42.03 | 42.78 | 40.75 | 41.30 | 41.00 | qfq | 52,773,454 | 2,206,478,419 | -2.91% |
| 2025-10-09 | 45.17 | 45.55 | 42.10 | 42.54 | 42.23 | qfq | 76,710,024 | 3,294,935,582 | -5.84% |
| 2025-09-30 | 46.18 | 46.21 | 45.00 | 45.18 | 44.85 | qfq | 29,425,491 | 1,336,322,961 | -1.22% |
| 2025-09-29 | 44.00 | 46.40 | 44.00 | 45.74 | 45.41 | qfq | 37,990,579 | 1,741,538,281 | 2.79% |
| 2025-09-26 | 45.02 | 46.17 | 44.00 | 44.50 | 44.18 | qfq | 32,821,084 | 1,467,779,152 | -2.09% |
| 2025-09-25 | 45.00 | 46.88 | 44.95 | 45.45 | 45.12 | qfq | 47,226,896 | 2,172,252,229 | 1.29% |
| 2025-09-24 | 43.30 | 45.77 | 42.62 | 44.87 | 44.54 | qfq | 47,543,846 | 2,109,716,583 | 4.32% |
| 2025-09-23 | 44.44 | 45.47 | 42.09 | 43.01 | 42.70 | qfq | 54,913,156 | 2,388,071,582 | -4.10% |
| 2025-09-22 | 44.57 | 45.44 | 44.00 | 44.85 | 44.38 | qfq | 27,874,078 | 1,244,759,269 | -0.33% |
| 2025-09-19 | 45.58 | 46.50 | 44.71 | 45.00 | 44.53 | qfq | 42,588,679 | 1,932,399,578 | -1.27% |
| 2025-09-18 | 45.29 | 47.66 | 44.68 | 45.58 | 45.10 | qfq | 51,204,236 | 2,370,077,838 | 0.44% |
| 2025-09-17 | 43.50 | 45.80 | 43.43 | 45.38 | 44.90 | qfq | 45,966,334 | 2,076,210,493 | 4.49% |
| 2025-09-16 | 44.55 | 45.00 | 43.00 | 43.43 | 42.97 | qfq | 44,973,466 | 1,971,897,251 | -2.58% |
| 2025-09-15 | 41.04 | 45.59 | 40.80 | 44.58 | 44.11 | qfq | 58,980,173 | 2,608,853,203 | 6.14% |
| 2025-09-12 | 43.00 | 43.64 | 41.61 | 42.00 | 41.56 | qfq | 49,206,916 | 2,093,836,265 | -4.76% |
| 2025-09-11 | 43.98 | 45.99 | 40.60 | 44.10 | 43.64 | qfq | 90,202,191 | 3,831,558,520 | 0.27% |
| 2025-09-10 | 39.24 | 43.98 | 39.24 | 43.98 | 43.52 | qfq | 80,231,615 | 3,378,716,991 | 10.01% |
| 2025-09-09 | 39.10 | 40.99 | 38.62 | 39.98 | 39.56 | qfq | 45,698,778 | 1,812,173,833 | 0.96% |
| 2025-09-08 | 38.14 | 40.55 | 36.83 | 39.60 | 39.18 | qfq | 57,472,051 | 2,209,215,683 | 3.15% |
| 2025-09-05 | 34.56 | 38.57 | 34.21 | 38.39 | 37.99 | qfq | 53,082,095 | 1,941,321,370 | 9.25% |
| 2025-09-04 | 34.64 | 36.50 | 34.10 | 35.14 | 34.77 | qfq | 57,539,158 | 2,022,746,361 | -2.52% |
| 2025-09-03 | 33.15 | 36.20 | 32.55 | 36.05 | 35.67 | qfq | 68,925,979 | 2,457,114,527 | 9.54% |
| 2025-09-02 | 31.13 | 33.10 | 31.05 | 32.91 | 32.56 | qfq | 51,452,888 | 1,653,899,778 | 5.38% |
| 2025-09-01 | 31.28 | 31.69 | 30.60 | 31.23 | 30.90 | qfq | 29,567,820 | 920,659,152 | -1.17% |
| 2025-08-29 | 30.61 | 31.60 | 30.40 | 31.60 | 31.27 | qfq | 38,983,759 | 1,215,949,461 | 3.27% |
| 2025-08-28 | 30.33 | 30.72 | 29.55 | 30.60 | 30.28 | qfq | 40,514,501 | 1,215,452,671 | -0.13% |
| 2025-08-27 | 31.50 | 32.20 | 30.38 | 30.64 | 30.32 | qfq | 38,887,693 | 1,219,266,387 | -3.74% |
| 2025-08-26 | 30.92 | 32.90 | 30.82 | 31.83 | 31.50 | qfq | 61,953,152 | 1,981,622,235 | 2.94% |
| 2025-08-25 | 30.03 | 31.34 | 28.60 | 30.92 | 30.60 | qfq | 54,896,808 | 1,647,903,500 | 1.88% |
| 2025-08-22 | 29.88 | 30.42 | 29.22 | 30.35 | 30.03 | qfq | 40,741,582 | 1,223,036,233 | 1.17% |
| 2025-08-21 | 28.40 | 30.35 | 28.32 | 30.00 | 29.68 | qfq | 49,920,494 | 1,469,126,600 | 4.28% |
| 2025-08-20 | 28.15 | 29.05 | 27.80 | 28.77 | 28.47 | qfq | 36,641,056 | 1,045,309,399 | 1.52% |
| 2025-08-19 | 28.30 | 29.11 | 28.00 | 28.34 | 28.04 | qfq | 30,744,153 | 876,785,268 | 0.11% |
| 2025-08-18 | 29.08 | 29.35 | 27.99 | 28.31 | 28.01 | qfq | 54,673,978 | 1,560,657,711 | 0.04% |
| 2025-08-15 | 29.04 | 29.18 | 28.00 | 28.30 | 28.00 | qfq | 48,849,376 | 1,385,525,949 | -4.68% |
| 2025-08-14 | 28.47 | 30.54 | 28.08 | 29.69 | 29.38 | qfq | 50,303,230 | 1,492,240,620 | 4.29% |
| 2025-08-13 | 28.51 | 28.77 | 27.96 | 28.47 | 28.17 | qfq | 51,460,710 | 1,461,381,730 | -0.11% |
| 2025-08-12 | 29.17 | 29.73 | 28.19 | 28.50 | 28.20 | qfq | 48,320,248 | 1,388,133,555 | -1.14% |
| 2025-08-11 | 29.33 | 29.94 | 28.64 | 28.83 | 28.53 | qfq | 52,363,002 | 1,525,399,086 | -3.29% |
| 2025-08-08 | 28.66 | 30.50 | 28.47 | 29.81 | 29.50 | qfq | 59,200,252 | 1,750,387,462 | 4.27% |
| 2025-08-07 | 27.69 | 28.84 | 27.60 | 28.59 | 28.29 | qfq | 49,556,767 | 1,400,162,731 | 2.00% |
| 2025-08-06 | 27.67 | 28.20 | 27.19 | 28.03 | 27.74 | qfq | 56,786,489 | 1,572,922,239 | 0.65% |
| 2025-08-05 | 27.02 | 28.10 | 26.83 | 27.85 | 27.56 | qfq | 86,879,665 | 2,385,872,708 | 4.98% |
| 2025-08-04 | 25.45 | 26.53 | 24.83 | 26.53 | 26.25 | qfq | 87,444,690 | 2,265,181,567 | 9.99% |
| 2025-08-01 | 23.40 | 24.17 | 23.15 | 24.12 | 23.87 | qfq | 41,651,489 | 988,295,035 | 1.60% |
| 2025-07-31 | 24.50 | 24.75 | 23.63 | 23.74 | 23.49 | qfq | 40,971,888 | 987,631,197 | -1.98% |
| 2025-07-30 | 24.11 | 24.53 | 23.70 | 24.22 | 23.97 | qfq | 49,982,339 | 1,211,017,660 | -0.12% |
| 2025-07-29 | 23.84 | 24.25 | 23.36 | 24.25 | 24.00 | qfq | 34,728,630 | 831,725,786 | 1.25% |
| 2025-07-28 | 23.85 | 24.44 | 23.67 | 23.95 | 23.70 | qfq | 35,511,689 | 854,962,681 | 0.13% |
| 2025-07-25 | 24.35 | 24.35 | 23.52 | 23.92 | 23.67 | qfq | 33,268,527 | 793,446,216 | -1.16% |
| 2025-07-24 | 24.20 | 24.45 | 23.75 | 24.20 | 23.95 | qfq | 29,002,551 | 698,066,398 | -0.21% |
| 2025-07-23 | 24.00 | 24.52 | 23.77 | 24.25 | 24.00 | qfq | 35,705,382 | 860,902,929 | 0.66% |
| 2025-07-22 | 24.31 | 25.10 | 23.90 | 24.09 | 23.84 | qfq | 39,993,606 | 973,281,516 | -2.63% |
| 2025-07-21 | 24.60 | 25.28 | 24.44 | 24.74 | 24.48 | qfq | 47,115,675 | 1,169,844,869 | 2.49% |
| 2025-07-18 | 24.98 | 25.00 | 23.88 | 24.14 | 23.89 | qfq | 65,748,530 | 1,593,864,899 | -3.32% |
| 2025-07-17 | 24.85 | 25.25 | 24.62 | 24.97 | 24.71 | qfq | 48,916,684 | 1,218,427,834 | 0.28% |
| 2025-07-16 | 25.65 | 25.95 | 24.20 | 24.90 | 24.64 | qfq | 78,122,201 | 1,936,784,233 | -3.75% |
| 2025-07-15 | 25.67 | 26.48 | 25.31 | 25.87 | 25.60 | qfq | 56,837,160 | 1,478,286,167 | 2.05% |
| 2025-07-14 | 25.60 | 25.79 | 24.45 | 25.35 | 25.08 | qfq | 77,482,039 | 1,945,842,714 | -3.21% |
| 2025-07-11 | 26.37 | 26.58 | 25.12 | 26.19 | 25.91 | qfq | 60,201,777 | 1,565,120,651 | -1.24% |
| 2025-07-10 | 26.02 | 26.99 | 25.50 | 26.52 | 26.24 | qfq | 61,300,458 | 1,612,461,200 | 1.22% |
| 2025-07-09 | 26.64 | 26.65 | 25.46 | 26.20 | 25.92 | qfq | 59,166,274 | 1,533,988,431 | 1.35% |
| 2025-07-08 | 24.64 | 26.43 | 24.33 | 25.85 | 25.58 | qfq | 81,363,958 | 2,081,388,362 | 6.03% |
| 2025-07-07 | 25.47 | 25.95 | 24.26 | 24.38 | 24.12 | qfq | 70,666,880 | 1,754,864,817 | -3.02% |
| 2025-07-04 | 23.65 | 25.36 | 23.41 | 25.14 | 24.88 | qfq | 103,985,599 | 2,572,335,653 | 9.07% |
| 2025-07-03 | 23.31 | 23.55 | 22.21 | 23.05 | 22.81 | qfq | 55,695,155 | 1,267,935,151 | -0.65% |
| 2025-07-02 | 23.00 | 23.72 | 22.90 | 23.20 | 22.96 | qfq | 58,699,714 | 1,369,870,933 | 0.65% |
| 2025-07-01 | 23.81 | 24.20 | 22.93 | 23.05 | 22.81 | qfq | 68,656,800 | 1,613,240,065 | -2.12% |
| 2025-06-30 | 21.80 | 23.55 | 21.45 | 23.55 | 23.30 | qfq | 84,858,759 | 1,944,258,007 | 10.00% |
| 2025-06-27 | 22.20 | 22.20 | 21.30 | 21.41 | 21.19 | qfq | 47,194,098 | 1,019,957,626 | -2.64% |
| 2025-06-26 | 21.30 | 22.50 | 21.02 | 21.99 | 21.76 | qfq | 63,164,147 | 1,390,085,154 | 2.71% |
| 2025-06-25 | 21.00 | 21.50 | 20.76 | 21.41 | 21.19 | qfq | 64,385,550 | 1,369,153,476 | 0.94% |
| 2025-06-24 | 21.85 | 22.52 | 21.00 | 21.21 | 20.99 | qfq | 94,809,530 | 2,066,451,634 | -0.80% |
| 2025-06-23 | 20.90 | 22.20 | 20.75 | 21.38 | 21.16 | qfq | 98,391,261 | 2,105,967,547 | 0.90% |
| 2025-06-20 | 20.68 | 21.30 | 20.37 | 21.19 | 20.97 | qfq | 84,886,533 | 1,773,442,235 | 0.00% |
| 2025-06-19 | 20.79 | 21.80 | 20.40 | 21.19 | 20.97 | qfq | 95,761,742 | 2,009,321,951 | 2.22% |
| 2025-06-18 | 20.01 | 20.91 | 19.86 | 20.73 | 20.51 | qfq | 89,975,052 | 1,843,252,744 | 4.12% |
| 2025-06-17 | 20.40 | 20.56 | 19.72 | 19.91 | 19.70 | qfq | 84,068,443 | 1,685,596,446 | -4.83% |
| 2025-06-16 | 19.97 | 21.38 | 19.56 | 20.92 | 20.70 | qfq | 117,172,430 | 2,391,788,249 | 7.50% |
| 2025-06-13 | 18.89 | 20.02 | 18.39 | 19.46 | 19.26 | qfq | 126,785,232 | 2,416,675,940 | 3.90% |
| 2025-06-12 | 17.30 | 18.73 | 17.05 | 18.73 | 18.53 | qfq | 106,798,576 | 1,964,876,621 | 9.98% |
| 2025-06-11 | 16.09 | 17.13 | 16.02 | 17.03 | 16.85 | qfq | 75,872,586 | 1,264,853,171 | 5.38% |
| 2025-06-10 | 16.02 | 16.73 | 16.00 | 16.16 | 15.99 | qfq | 46,237,902 | 752,973,116 | 0.37% |
| 2025-06-09 | 16.00 | 16.44 | 15.83 | 16.10 | 15.93 | qfq | 33,766,287 | 546,211,254 | 0.88% |
| 2025-06-06 | 16.15 | 16.75 | 15.88 | 15.96 | 15.79 | qfq | 46,677,422 | 750,671,802 | -0.75% |
| 2025-06-05 | 15.61 | 16.35 | 15.61 | 16.08 | 15.91 | qfq | 63,058,025 | 1,007,423,602 | 2.81% |
| 2025-06-04 | 15.29 | 16.24 | 15.29 | 15.64 | 15.48 | qfq | 77,256,209 | 1,219,609,655 | 1.30% |
| 2025-06-03 | 14.60 | 15.88 | 14.60 | 15.44 | 15.28 | qfq | 82,912,887 | 1,294,988,234 | 6.93% |
| 2025-05-30 | 14.65 | 14.76 | 14.38 | 14.44 | 14.29 | qfq | 20,929,001 | 303,817,556 | -1.84% |
| 2025-05-29 | 14.14 | 14.73 | 14.01 | 14.71 | 14.56 | qfq | 29,605,663 | 430,421,626 | 3.96% |
| 2025-05-28 | 14.35 | 14.39 | 14.07 | 14.15 | 14.00 | qfq | 17,853,495 | 253,707,698 | -1.39% |
| 2025-05-27 | 14.50 | 14.55 | 14.26 | 14.35 | 14.20 | qfq | 22,302,386 | 321,160,559 | -1.03% |
| 2025-05-26 | 13.85 | 14.59 | 13.78 | 14.50 | 14.35 | qfq | 33,217,120 | 476,440,400 | 3.94% |
| 2025-05-23 | 14.31 | 14.46 | 13.90 | 13.95 | 13.67 | qfq | 21,983,173 | 310,055,173 | -3.33% |
| 2025-05-22 | 14.54 | 14.67 | 14.30 | 14.43 | 14.14 | qfq | 22,630,283 | 328,590,461 | -0.76% |
| 2025-05-21 | 14.61 | 14.66 | 14.44 | 14.54 | 14.25 | qfq | 17,003,887 | 247,412,691 | -0.82% |
| 2025-05-20 | 13.88 | 15.09 | 13.78 | 14.66 | 14.36 | qfq | 44,983,637 | 652,630,472 | 5.32% |
| 2025-05-19 | 13.70 | 14.05 | 13.53 | 13.92 | 13.64 | qfq | 20,402,194 | 281,096,962 | 1.61% |
| 2025-05-16 | 13.63 | 13.89 | 13.60 | 13.70 | 13.42 | qfq | 18,774,873 | 258,102,203 | 0.00% |
| 2025-05-15 | 14.46 | 14.50 | 13.60 | 13.70 | 13.42 | qfq | 38,057,166 | 525,701,038 | -5.19% |
| 2025-05-14 | 14.50 | 14.74 | 14.28 | 14.45 | 14.16 | qfq | 27,535,658 | 399,234,975 | 0.77% |
| 2025-05-13 | 14.52 | 14.59 | 14.31 | 14.34 | 14.05 | qfq | 15,457,865 | 223,066,280 | -0.55% |
| 2025-05-12 | 14.44 | 14.59 | 14.31 | 14.42 | 14.13 | qfq | 20,264,232 | 292,475,326 | 0.91% |
| 2025-05-09 | 14.57 | 14.61 | 14.22 | 14.29 | 14.00 | qfq | 23,083,613 | 331,268,223 | -1.99% |
| 2025-05-08 | 14.48 | 14.79 | 14.39 | 14.58 | 14.29 | qfq | 23,673,940 | 345,619,612 | -0.75% |
| 2025-05-07 | 15.13 | 15.28 | 14.58 | 14.69 | 14.39 | qfq | 29,780,919 | 441,794,868 | -1.94% |
| 2025-05-06 | 14.68 | 15.08 | 14.47 | 14.98 | 14.68 | qfq | 35,713,400 | 530,281,901 | 3.10% |
| 2025-04-30 | 14.38 | 15.19 | 14.29 | 14.53 | 14.24 | qfq | 42,307,837 | 625,105,610 | 0.21% |
| 2025-04-29 | 14.13 | 14.64 | 14.13 | 14.50 | 14.21 | qfq | 30,023,084 | 433,437,387 | 1.47% |
| 2025-04-28 | 13.82 | 14.46 | 13.75 | 14.29 | 14.00 | qfq | 40,302,811 | 572,976,802 | 3.40% |
| 2025-04-25 | 13.61 | 14.12 | 13.60 | 13.82 | 13.54 | qfq | 32,711,353 | 452,212,682 | 3.29% |
| 2025-04-24 | 13.69 | 13.72 | 13.28 | 13.38 | 13.11 | qfq | 18,706,921 | 251,711,603 | -2.26% |
| 2025-04-23 | 13.73 | 13.91 | 13.48 | 13.69 | 13.41 | qfq | 28,120,198 | 384,857,408 | -0.36% |
| 2025-04-22 | 13.50 | 13.84 | 13.28 | 13.74 | 13.46 | qfq | 35,516,786 | 482,351,827 | 2.54% |
| 2025-04-21 | 13.04 | 13.51 | 12.93 | 13.40 | 13.13 | qfq | 26,277,030 | 348,264,692 | 2.29% |
| 2025-04-18 | 12.94 | 13.18 | 12.83 | 13.10 | 12.84 | qfq | 14,093,300 | 183,518,000 | 1.24% |
| 2025-04-17 | 13.01 | 13.17 | 12.90 | 12.94 | 12.68 | qfq | 15,995,220 | 208,456,782 | -1.60% |
| 2025-04-16 | 13.30 | 13.55 | 13.01 | 13.15 | 12.88 | qfq | 34,775,168 | 461,711,305 | -1.05% |
| 2025-04-15 | 13.17 | 13.44 | 13.01 | 13.29 | 13.02 | qfq | 22,284,362 | 294,387,341 | 0.99% |
| 2025-04-14 | 13.09 | 13.37 | 13.03 | 13.16 | 12.89 | qfq | 24,183,801 | 319,354,511 | 1.23% |
| 2025-04-11 | 12.88 | 13.12 | 12.80 | 13.00 | 12.74 | qfq | 24,808,401 | 322,647,708 | -0.08% |
| 2025-04-10 | 12.95 | 13.35 | 12.82 | 13.01 | 12.75 | qfq | 51,043,930 | 670,107,661 | 1.88% |
| 2025-04-09 | 12.12 | 12.85 | 11.63 | 12.77 | 12.51 | qfq | 39,408,765 | 488,773,473 | 3.82% |
| 2025-04-08 | 12.51 | 12.77 | 12.08 | 12.30 | 12.05 | qfq | 35,397,733 | 438,789,510 | -2.15% |
| 2025-04-07 | 13.49 | 13.49 | 12.57 | 12.57 | 12.32 | qfq | 38,679,357 | 496,124,667 | -10.02% |
| 2025-04-03 | 13.66 | 14.06 | 13.60 | 13.97 | 13.69 | qfq | 26,167,455 | 363,124,126 | 1.23% |
| 2025-04-02 | 13.97 | 14.19 | 13.77 | 13.80 | 13.52 | qfq | 33,469,400 | 466,718,520 | -1.15% |
| 2025-04-01 | 14.08 | 14.36 | 13.90 | 13.96 | 13.68 | qfq | 28,964,240 | 409,462,884 | -0.85% |
| 2025-03-31 | 14.53 | 14.63 | 13.70 | 14.08 | 13.80 | qfq | 45,088,017 | 634,804,993 | -3.96% |
| 2025-03-28 | 14.52 | 15.02 | 14.43 | 14.66 | 14.36 | qfq | 33,720,627 | 498,927,762 | 1.24% |
| 2025-03-27 | 14.41 | 14.66 | 14.21 | 14.48 | 14.19 | qfq | 17,803,790 | 257,788,462 | 0.28% |
| 2025-03-26 | 14.52 | 14.68 | 14.38 | 14.44 | 14.15 | qfq | 18,326,120 | 265,491,402 | -0.55% |
| 2025-03-25 | 14.94 | 14.96 | 14.40 | 14.52 | 14.23 | qfq | 24,019,661 | 350,402,376 | -2.81% |
| 2025-03-24 | 15.00 | 15.28 | 14.66 | 14.94 | 14.64 | qfq | 26,563,352 | 396,950,647 | 0.20% |
| 2025-03-21 | 15.13 | 15.46 | 14.87 | 14.91 | 14.61 | qfq | 24,730,400 | 373,393,280 | -1.78% |
| 2025-03-20 | 15.60 | 15.65 | 15.12 | 15.18 | 14.87 | qfq | 29,389,889 | 449,058,173 | -2.82% |
| 2025-03-19 | 15.85 | 16.00 | 15.40 | 15.62 | 15.30 | qfq | 31,135,803 | 485,474,995 | -2.68% |
| 2025-03-18 | 16.10 | 16.54 | 15.82 | 16.05 | 15.73 | qfq | 31,473,660 | 507,356,465 | -0.31% |
| 2025-03-17 | 16.60 | 17.10 | 15.85 | 16.10 | 15.77 | qfq | 43,572,505 | 706,502,040 | -0.31% |
| 2025-03-14 | 15.72 | 16.59 | 15.47 | 16.15 | 15.82 | qfq | 48,906,794 | 788,849,844 | 2.47% |
| 2025-03-13 | 15.65 | 15.94 | 15.30 | 15.76 | 15.44 | qfq | 25,662,280 | 398,914,332 | 0.06% |
| 2025-03-12 | 15.55 | 16.04 | 15.31 | 15.75 | 15.43 | qfq | 29,750,431 | 467,023,556 | 1.94% |
| 2025-03-11 | 15.32 | 15.66 | 15.29 | 15.45 | 15.14 | qfq | 23,355,504 | 360,338,500 | -0.83% |
| 2025-03-10 | 16.10 | 16.10 | 15.43 | 15.58 | 15.27 | qfq | 31,777,061 | 496,522,288 | -3.41% |
| 2025-03-07 | 16.41 | 16.63 | 16.01 | 16.13 | 15.80 | qfq | 37,354,422 | 608,403,107 | -1.71% |
| 2025-03-06 | 15.40 | 16.69 | 15.31 | 16.41 | 16.08 | qfq | 69,612,690 | 1,123,893,152 | 7.96% |
| 2025-03-05 | 15.20 | 15.41 | 15.01 | 15.20 | 14.89 | qfq | 20,243,822 | 307,295,141 | 0.13% |
| 2025-03-04 | 15.09 | 15.59 | 15.00 | 15.18 | 14.87 | qfq | 27,658,815 | 423,223,087 | -0.20% |
| 2025-03-03 | 14.62 | 15.83 | 14.58 | 15.21 | 14.90 | qfq | 56,579,021 | 868,398,695 | 3.89% |
| 2025-02-28 | 15.23 | 15.38 | 14.53 | 14.64 | 14.34 | qfq | 37,578,857 | 558,058,225 | -4.94% |
| 2025-02-27 | 15.59 | 15.68 | 15.07 | 15.40 | 15.09 | qfq | 40,734,890 | 624,770,281 | -0.65% |
| 2025-02-26 | 16.18 | 16.23 | 15.39 | 15.50 | 15.19 | qfq | 58,438,042 | 916,004,630 | -3.06% |
| 2025-02-25 | 16.30 | 16.46 | 15.84 | 15.99 | 15.67 | qfq | 33,433,325 | 538,846,153 | -3.50% |
| 2025-02-24 | 16.73 | 16.86 | 16.30 | 16.57 | 16.24 | qfq | 39,335,875 | 652,481,980 | -1.43% |
| 2025-02-21 | 16.16 | 16.94 | 15.98 | 16.81 | 16.47 | qfq | 49,928,119 | 825,230,527 | 4.02% |
| 2025-02-20 | 16.30 | 16.49 | 16.03 | 16.16 | 15.83 | qfq | 33,218,708 | 539,662,425 | -0.98% |
| 2025-02-19 | 16.00 | 16.55 | 15.90 | 16.32 | 15.99 | qfq | 42,391,876 | 690,633,707 | 0.37% |
| 2025-02-18 | 16.98 | 17.38 | 16.18 | 16.26 | 15.93 | qfq | 71,966,656 | 1,196,240,077 | -1.99% |
| 2025-02-17 | 16.60 | 17.58 | 16.32 | 16.59 | 16.25 | qfq | 103,604,291 | 1,742,681,337 | 3.17% |
| 2025-02-14 | 15.15 | 16.48 | 14.61 | 16.08 | 15.76 | qfq | 92,774,369 | 1,433,769,377 | 6.00% |
| 2025-02-13 | 15.21 | 15.64 | 14.97 | 15.17 | 14.86 | qfq | 62,354,804 | 956,617,627 | 0.07% |
| 2025-02-12 | 14.95 | 15.33 | 14.83 | 15.16 | 14.85 | qfq | 38,236,300 | 577,586,504 | 0.73% |
| 2025-02-11 | 14.97 | 15.27 | 14.76 | 15.05 | 14.75 | qfq | 45,627,524 | 685,103,262 | 0.53% |
| 2025-02-10 | 14.23 | 15.14 | 14.23 | 14.97 | 14.67 | qfq | 77,257,516 | 1,146,573,229 | 5.13% |
| 2025-02-07 | 14.19 | 14.48 | 14.06 | 14.24 | 13.95 | qfq | 62,376,587 | 887,488,970 | -0.21% |
| 2025-02-06 | 13.35 | 14.48 | 13.31 | 14.27 | 13.98 | qfq | 89,580,494 | 1,259,547,189 | 6.25% |
| 2025-02-05 | 12.90 | 13.48 | 12.90 | 13.43 | 13.16 | qfq | 55,891,261 | 739,774,328 | 6.00% |
| 2025-01-27 | 12.75 | 12.96 | 12.62 | 12.67 | 12.41 | qfq | 21,106,168 | 269,545,139 | -0.24% |
| 2025-01-24 | 12.38 | 12.78 | 12.37 | 12.70 | 12.44 | qfq | 25,253,000 | 318,127,773 | 2.17% |
| 2025-01-23 | 12.32 | 12.98 | 12.30 | 12.43 | 12.18 | qfq | 39,453,784 | 498,954,108 | 1.97% |
| 2025-01-22 | 12.01 | 12.23 | 11.96 | 12.19 | 11.94 | qfq | 24,468,539 | 296,399,036 | 0.66% |
| 2025-01-21 | 11.99 | 12.13 | 11.88 | 12.11 | 11.87 | qfq | 19,196,290 | 230,725,222 | 1.34% |
| 2025-01-20 | 11.91 | 12.09 | 11.79 | 11.95 | 11.71 | qfq | 20,703,900 | 247,554,752 | 1.36% |
| 2025-01-17 | 11.65 | 11.92 | 11.58 | 11.79 | 11.55 | qfq | 19,620,378 | 231,576,490 | 0.34% |
| 2025-01-16 | 11.85 | 12.19 | 11.68 | 11.75 | 11.51 | qfq | 29,069,104 | 345,838,815 | -0.51% |
| 2025-01-15 | 11.80 | 11.88 | 11.63 | 11.81 | 11.57 | qfq | 25,257,406 | 297,642,091 | 0.00% |
| 2025-01-14 | 11.42 | 11.85 | 11.27 | 11.81 | 11.57 | qfq | 34,399,695 | 400,589,455 | 3.96% |
| 2025-01-13 | 11.18 | 11.44 | 11.11 | 11.36 | 11.13 | qfq | 20,079,838 | 227,177,266 | 0.53% |
| 2025-01-10 | 11.50 | 11.70 | 11.29 | 11.30 | 11.07 | qfq | 26,571,160 | 305,455,945 | -2.50% |
| 2025-01-09 | 11.34 | 11.66 | 11.27 | 11.59 | 11.36 | qfq | 32,668,100 | 376,439,480 | 1.76% |
| 2025-01-08 | 11.51 | 11.54 | 11.11 | 11.39 | 11.16 | qfq | 32,584,300 | 369,572,321 | -1.56% |
| 2025-01-07 | 11.58 | 11.67 | 11.35 | 11.57 | 11.34 | qfq | 33,722,125 | 387,534,813 | 0.00% |
| 2025-01-06 | 11.58 | 11.75 | 11.44 | 11.57 | 11.34 | qfq | 25,450,602 | 295,098,873 | -0.43% |
| 2025-01-03 | 12.00 | 12.10 | 11.60 | 11.62 | 11.39 | qfq | 42,054,792 | 498,049,884 | -3.09% |
| 2025-01-02 | 12.66 | 12.76 | 11.85 | 11.99 | 11.75 | qfq | 48,238,432 | 593,192,906 | -5.52% |
| 2024-12-31 | 13.06 | 13.13 | 12.67 | 12.69 | 12.43 | qfq | 35,954,089 | 460,385,167 | -2.91% |
| 2024-12-30 | 12.95 | 13.17 | 12.73 | 13.07 | 12.81 | qfq | 25,817,800 | 336,407,618 | 0.77% |
| 2024-12-27 | 12.92 | 13.30 | 12.82 | 12.97 | 12.71 | qfq | 29,577,162 | 387,460,488 | 0.15% |
| 2024-12-26 | 12.96 | 13.19 | 12.92 | 12.95 | 12.69 | qfq | 20,427,862 | 266,729,505 | -0.99% |
| 2024-12-25 | 13.04 | 13.33 | 12.80 | 13.08 | 12.82 | qfq | 32,620,707 | 426,892,088 | 0.00% |
| 2024-12-24 | 12.81 | 13.19 | 12.71 | 13.08 | 12.82 | qfq | 34,083,478 | 443,850,752 | 2.75% |
| 2024-12-23 | 13.30 | 13.32 | 12.66 | 12.73 | 12.47 | qfq | 46,407,062 | 596,304,502 | -4.36% |
| 2024-12-20 | 13.20 | 13.52 | 13.19 | 13.31 | 13.04 | qfq | 29,960,301 | 399,593,458 | 0.30% |
| 2024-12-19 | 12.86 | 13.33 | 12.73 | 13.27 | 13.00 | qfq | 36,431,010 | 476,673,021 | 1.92% |
| 2024-12-18 | 13.01 | 13.18 | 12.83 | 13.02 | 12.76 | qfq | 40,392,249 | 524,425,660 | 1.09% |
| 2024-12-17 | 13.19 | 13.28 | 12.83 | 12.88 | 12.62 | qfq | 36,560,061 | 474,416,111 | -3.01% |
| 2024-12-16 | 13.50 | 13.63 | 13.13 | 13.28 | 13.01 | qfq | 40,425,608 | 537,185,498 | -2.14% |
| 2024-12-13 | 13.60 | 14.05 | 13.48 | 13.57 | 13.30 | qfq | 63,767,759 | 878,949,910 | -0.59% |
| 2024-12-12 | 13.56 | 13.74 | 13.40 | 13.65 | 13.37 | qfq | 44,194,700 | 599,976,819 | 0.66% |
| 2024-12-11 | 13.50 | 13.73 | 13.44 | 13.56 | 13.29 | qfq | 30,213,506 | 409,847,953 | -0.07% |
| 2024-12-10 | 14.00 | 14.06 | 13.51 | 13.57 | 13.30 | qfq | 60,579,336 | 831,401,126 | -0.29% |
| 2024-12-09 | 13.80 | 13.99 | 13.43 | 13.61 | 13.33 | qfq | 49,812,070 | 682,460,220 | 0.29% |
| 2024-12-06 | 13.08 | 13.64 | 12.97 | 13.57 | 13.30 | qfq | 68,600,622 | 917,278,338 | 3.75% |
| 2024-12-05 | 12.55 | 13.24 | 12.55 | 13.08 | 12.82 | qfq | 52,366,903 | 679,006,250 | 4.22% |
| 2024-12-04 | 12.80 | 12.95 | 12.45 | 12.55 | 12.30 | qfq | 35,150,922 | 444,201,604 | -2.03% |
| 2024-12-03 | 13.20 | 13.25 | 12.60 | 12.81 | 12.55 | qfq | 59,753,417 | 767,802,822 | -3.68% |
| 2024-12-02 | 13.28 | 13.57 | 13.10 | 13.30 | 13.03 | qfq | 51,702,056 | 689,713,331 | -0.15% |
| 2024-11-29 | 12.97 | 13.46 | 12.80 | 13.32 | 13.05 | qfq | 44,002,591 | 579,426,758 | 3.74% |
| 2024-11-28 | 13.00 | 13.32 | 12.77 | 12.84 | 12.58 | qfq | 38,961,074 | 508,812,825 | -1.68% |
| 2024-11-27 | 12.24 | 13.07 | 12.06 | 13.06 | 12.80 | qfq | 40,392,502 | 508,516,512 | 5.92% |
| 2024-11-26 | 12.38 | 12.76 | 12.29 | 12.33 | 12.08 | qfq | 33,104,003 | 413,713,724 | -0.48% |
| 2024-11-25 | 12.46 | 12.55 | 11.95 | 12.39 | 12.14 | qfq | 43,024,624 | 523,921,343 | -0.56% |
| 2024-11-22 | 12.85 | 13.22 | 12.43 | 12.46 | 12.21 | qfq | 49,306,691 | 636,858,704 | -3.86% |
| 2024-11-21 | 12.99 | 13.26 | 12.75 | 12.96 | 12.70 | qfq | 35,495,442 | 461,599,955 | -0.77% |
| 2024-11-20 | 12.70 | 13.21 | 12.62 | 13.06 | 12.80 | qfq | 40,856,022 | 529,769,217 | 2.51% |
| 2024-11-19 | 12.50 | 12.76 | 12.34 | 12.74 | 12.48 | qfq | 33,771,919 | 423,397,506 | 1.43% |
| 2024-11-18 | 13.28 | 13.43 | 12.45 | 12.56 | 12.31 | qfq | 62,810,275 | 796,203,516 | -5.42% |
| 2024-11-15 | 13.45 | 13.97 | 13.28 | 13.28 | 13.01 | qfq | 52,523,745 | 715,687,715 | -1.63% |
| 2024-11-14 | 14.02 | 14.32 | 13.45 | 13.50 | 13.23 | qfq | 59,867,603 | 826,577,810 | -3.64% |
| 2024-11-13 | 13.29 | 14.21 | 13.15 | 14.01 | 13.73 | qfq | 78,288,368 | 1,074,189,567 | 4.55% |
| 2024-11-12 | 14.08 | 14.15 | 13.27 | 13.40 | 13.13 | qfq | 74,723,968 | 1,025,067,848 | -2.33% |
| 2024-11-11 | 13.04 | 13.75 | 12.98 | 13.72 | 13.44 | qfq | 63,728,592 | 854,323,970 | 4.97% |
| 2024-11-08 | 13.57 | 13.69 | 12.99 | 13.07 | 12.81 | qfq | 54,966,428 | 729,383,904 | -2.90% |
| 2024-11-07 | 12.84 | 13.53 | 12.80 | 13.46 | 13.19 | qfq | 59,662,823 | 788,717,948 | 3.46% |
| 2024-11-06 | 12.43 | 13.30 | 12.33 | 13.01 | 12.75 | qfq | 78,792,086 | 1,012,214,528 | 4.50% |
| 2024-11-05 | 12.35 | 12.52 | 12.21 | 12.45 | 12.20 | qfq | 60,343,424 | 746,148,575 | 1.06% |
| 2024-11-04 | 12.02 | 12.37 | 12.00 | 12.32 | 12.07 | qfq | 29,013,150 | 354,849,210 | 1.99% |
| 2024-11-01 | 12.35 | 12.56 | 12.04 | 12.08 | 11.84 | qfq | 39,184,196 | 480,136,368 | -3.05% |
| 2024-10-31 | 12.60 | 12.73 | 12.25 | 12.46 | 12.21 | qfq | 47,677,431 | 595,124,074 | -1.89% |
| 2024-10-30 | 12.60 | 12.89 | 12.48 | 12.70 | 12.44 | qfq | 33,722,696 | 426,613,162 | 0.32% |
| 2024-10-29 | 12.98 | 13.18 | 12.63 | 12.66 | 12.40 | qfq | 67,329,887 | 865,833,166 | -2.24% |
| 2024-10-28 | 12.46 | 13.13 | 12.39 | 12.95 | 12.69 | qfq | 76,073,737 | 977,424,020 | 4.02% |
| 2024-10-25 | 11.69 | 12.50 | 11.65 | 12.45 | 12.20 | qfq | 80,939,165 | 985,664,210 | 6.87% |
| 2024-10-24 | 11.65 | 11.81 | 11.53 | 11.65 | 11.41 | qfq | 38,473,799 | 449,080,767 | -0.34% |
| 2024-10-23 | 11.95 | 11.97 | 11.62 | 11.69 | 11.45 | qfq | 50,412,435 | 595,670,162 | -2.66% |
| 2024-10-22 | 11.82 | 12.29 | 11.77 | 12.01 | 11.77 | qfq | 75,798,249 | 910,007,385 | 1.44% |
| 2024-10-21 | 11.62 | 12.04 | 11.56 | 11.84 | 11.60 | qfq | 66,093,495 | 782,175,102 | 3.14% |
| 2024-10-18 | 11.13 | 11.80 | 11.00 | 11.48 | 11.25 | qfq | 59,762,374 | 681,043,581 | 2.68% |
| 2024-10-17 | 11.34 | 11.51 | 11.18 | 11.18 | 10.95 | qfq | 44,240,100 | 501,288,107 | -0.18% |
| 2024-10-16 | 10.80 | 11.52 | 10.78 | 11.20 | 10.97 | qfq | 51,069,941 | 573,276,671 | 1.36% |
| 2024-10-15 | 11.14 | 11.53 | 10.97 | 11.05 | 10.83 | qfq | 56,990,489 | 643,940,700 | -1.60% |
| 2024-10-14 | 10.93 | 11.24 | 10.69 | 11.23 | 11.00 | qfq | 48,398,157 | 531,980,640 | 2.18% |
| 2024-10-11 | 11.50 | 11.56 | 10.80 | 10.99 | 10.77 | qfq | 55,011,894 | 611,610,675 | -4.93% |
| 2024-10-10 | 11.60 | 11.98 | 11.33 | 11.56 | 11.33 | qfq | 64,364,002 | 753,550,786 | -0.34% |
| 2024-10-09 | 12.44 | 12.44 | 11.52 | 11.60 | 11.37 | qfq | 92,231,501 | 1,106,266,567 | -9.23% |
| 2024-10-08 | 12.99 | 12.99 | 11.82 | 12.78 | 12.52 | qfq | 121,947,558 | 1,527,930,214 | 8.21% |
| 2024-09-30 | 11.31 | 11.88 | 11.09 | 11.81 | 11.57 | qfq | 103,863,303 | 1,198,840,487 | 9.35% |
| 2024-09-27 | 10.41 | 10.91 | 10.22 | 10.80 | 10.58 | qfq | 80,164,913 | 844,880,136 | 5.37% |
| 2024-09-26 | 9.75 | 10.28 | 9.68 | 10.25 | 9.91 | qfq | 49,859,966 | 497,669,962 | 4.70% |
| 2024-09-25 | 9.72 | 10.13 | 9.71 | 9.79 | 9.47 | qfq | 54,542,671 | 539,429,791 | 1.45% |
| 2024-09-24 | 9.39 | 9.65 | 9.16 | 9.65 | 9.33 | qfq | 46,171,280 | 437,204,528 | 3.54% |
| 2024-09-23 | 9.40 | 9.48 | 9.30 | 9.32 | 9.01 | qfq | 18,448,282 | 173,096,091 | -0.85% |
| 2024-09-20 | 9.47 | 9.47 | 9.30 | 9.40 | 9.09 | qfq | 20,894,906 | 195,824,953 | -0.84% |
| 2024-09-19 | 9.27 | 9.54 | 9.16 | 9.48 | 9.17 | qfq | 25,390,106 | 238,508,892 | 3.16% |
| 2024-09-18 | 9.32 | 9.40 | 9.08 | 9.19 | 8.89 | qfq | 20,828,398 | 191,399,079 | -1.71% |
| 2024-09-13 | 9.52 | 9.62 | 9.33 | 9.35 | 9.04 | qfq | 18,329,766 | 173,513,953 | -1.68% |
| 2024-09-12 | 9.60 | 9.71 | 9.50 | 9.51 | 9.20 | qfq | 25,569,862 | 244,808,923 | -0.83% |
| 2024-09-11 | 9.46 | 9.62 | 9.42 | 9.59 | 9.27 | qfq | 34,191,174 | 326,350,557 | 0.84% |
| 2024-09-10 | 9.32 | 9.60 | 9.06 | 9.51 | 9.20 | qfq | 36,706,670 | 342,614,129 | 2.81% |
| 2024-09-09 | 9.25 | 9.40 | 9.15 | 9.25 | 8.94 | qfq | 25,388,655 | 235,230,864 | -0.86% |
| 2024-09-06 | 9.39 | 9.52 | 9.20 | 9.33 | 9.02 | qfq | 27,978,555 | 261,745,523 | -0.74% |
| 2024-09-05 | 9.13 | 9.49 | 9.12 | 9.40 | 9.09 | qfq | 41,520,302 | 388,023,120 | 3.41% |
| 2024-09-04 | 9.08 | 9.16 | 8.98 | 9.09 | 8.79 | qfq | 19,678,472 | 178,651,564 | -0.66% |
| 2024-09-03 | 9.11 | 9.22 | 9.03 | 9.15 | 8.85 | qfq | 29,351,896 | 267,832,758 | 0.33% |
| 2024-09-02 | 9.50 | 9.58 | 9.10 | 9.12 | 8.82 | qfq | 46,895,900 | 437,263,507 | -4.50% |
| 2024-08-30 | 9.27 | 9.72 | 9.16 | 9.55 | 9.23 | qfq | 64,329,112 | 611,065,967 | 3.13% |
| 2024-08-29 | 9.00 | 9.28 | 8.91 | 9.26 | 8.95 | qfq | 24,791,300 | 227,440,224 | 2.43% |
| 2024-08-28 | 8.84 | 9.07 | 8.72 | 9.04 | 8.74 | qfq | 23,764,198 | 212,332,297 | 1.69% |
| 2024-08-27 | 8.96 | 9.10 | 8.86 | 8.89 | 8.60 | qfq | 25,273,263 | 227,239,250 | -0.67% |
| 2024-08-26 | 8.88 | 9.01 | 8.75 | 8.95 | 8.65 | qfq | 17,719,500 | 158,071,626 | 0.67% |
| 2024-08-23 | 8.72 | 8.94 | 8.68 | 8.89 | 8.60 | qfq | 27,370,270 | 241,619,407 | 1.72% |
| 2024-08-22 | 9.04 | 9.18 | 8.70 | 8.74 | 8.45 | qfq | 45,047,809 | 399,607,826 | -3.85% |
| 2024-08-21 | 9.28 | 9.46 | 9.07 | 9.09 | 8.79 | qfq | 36,416,712 | 336,415,655 | -1.52% |
| 2024-08-20 | 9.44 | 9.52 | 9.20 | 9.23 | 8.93 | qfq | 29,803,885 | 277,376,024 | -2.12% |
| 2024-08-19 | 9.40 | 9.57 | 9.35 | 9.43 | 9.12 | qfq | 30,736,565 | 289,879,925 | 0.11% |
| 2024-08-16 | 9.59 | 9.68 | 9.38 | 9.42 | 9.11 | qfq | 38,260,580 | 361,945,909 | -1.98% |
| 2024-08-15 | 9.12 | 9.70 | 9.09 | 9.61 | 9.29 | qfq | 69,717,677 | 664,417,233 | 4.80% |
| 2024-08-14 | 9.17 | 9.29 | 9.07 | 9.17 | 8.87 | qfq | 23,379,700 | 214,764,374 | 0.11% |
| 2024-08-13 | 9.14 | 9.20 | 9.01 | 9.16 | 8.86 | qfq | 14,755,964 | 134,295,392 | 0.11% |
| 2024-08-12 | 9.15 | 9.25 | 9.07 | 9.15 | 8.85 | qfq | 17,251,440 | 157,812,626 | -0.54% |
| 2024-08-09 | 9.42 | 9.49 | 9.20 | 9.20 | 8.90 | qfq | 20,425,700 | 190,071,459 | -1.92% |
| 2024-08-08 | 9.43 | 9.45 | 9.22 | 9.38 | 9.07 | qfq | 31,773,973 | 297,297,676 | -0.95% |
| 2024-08-07 | 9.41 | 9.62 | 9.28 | 9.47 | 9.16 | qfq | 47,212,980 | 447,043,253 | 0.64% |
| 2024-08-06 | 9.28 | 9.59 | 9.27 | 9.41 | 9.10 | qfq | 54,690,478 | 515,276,433 | 2.84% |
| 2024-08-05 | 9.20 | 9.50 | 9.12 | 9.15 | 8.85 | qfq | 48,699,057 | 454,088,073 | -0.33% |
| 2024-08-02 | 9.23 | 9.45 | 9.16 | 9.18 | 8.88 | qfq | 23,661,845 | 220,070,849 | -1.61% |
| 2024-08-01 | 9.33 | 9.47 | 9.25 | 9.33 | 9.02 | qfq | 25,963,278 | 242,757,619 | 0.00% |
| 2024-07-31 | 8.84 | 9.35 | 8.83 | 9.33 | 9.02 | qfq | 39,085,472 | 357,546,375 | 5.54% |
| 2024-07-30 | 8.80 | 8.91 | 8.73 | 8.84 | 8.55 | qfq | 16,834,605 | 148,560,045 | 0.00% |
| 2024-07-29 | 8.79 | 8.91 | 8.68 | 8.84 | 8.55 | qfq | 20,383,805 | 179,666,403 | 0.45% |
| 2024-07-26 | 8.67 | 8.85 | 8.62 | 8.80 | 8.51 | qfq | 20,672,096 | 180,917,007 | 1.97% |
| 2024-07-25 | 8.48 | 8.76 | 8.44 | 8.63 | 8.34 | qfq | 23,990,729 | 206,620,442 | 1.05% |
| 2024-07-24 | 8.69 | 8.76 | 8.53 | 8.54 | 8.26 | qfq | 22,512,007 | 194,358,714 | -1.95% |
| 2024-07-23 | 9.10 | 9.12 | 8.71 | 8.71 | 8.42 | qfq | 28,960,062 | 257,741,023 | -3.54% |
| 2024-07-22 | 8.97 | 9.11 | 8.84 | 9.03 | 8.73 | qfq | 22,787,236 | 205,084,450 | 0.44% |
| 2024-07-19 | 8.89 | 9.05 | 8.86 | 8.99 | 8.69 | qfq | 22,863,959 | 205,388,222 | 0.78% |
| 2024-07-18 | 8.83 | 8.96 | 8.70 | 8.92 | 8.63 | qfq | 30,819,974 | 271,694,120 | -0.78% |
| 2024-07-17 | 9.04 | 9.20 | 8.97 | 8.99 | 8.69 | qfq | 33,280,151 | 302,244,478 | -0.66% |
| 2024-07-16 | 8.88 | 9.10 | 8.85 | 9.05 | 8.75 | qfq | 21,863,937 | 196,069,248 | 1.46% |
| 2024-07-15 | 9.06 | 9.07 | 8.90 | 8.92 | 8.63 | qfq | 21,662,745 | 194,283,538 | -1.76% |
| 2024-07-12 | 9.24 | 9.26 | 9.06 | 9.08 | 8.78 | qfq | 26,513,100 | 242,151,761 | -2.05% |
| 2024-07-11 | 9.20 | 9.33 | 9.13 | 9.27 | 8.96 | qfq | 38,972,878 | 359,943,673 | 2.54% |
| 2024-07-10 | 9.07 | 9.22 | 8.97 | 9.04 | 8.74 | qfq | 20,375,490 | 185,493,248 | -0.66% |
| 2024-07-09 | 8.90 | 9.14 | 8.84 | 9.10 | 8.80 | qfq | 29,251,032 | 263,601,457 | 2.02% |
| 2024-07-08 | 9.17 | 9.21 | 8.89 | 8.92 | 8.63 | qfq | 26,226,778 | 236,108,683 | -3.04% |
| 2024-07-05 | 9.09 | 9.26 | 9.02 | 9.20 | 8.90 | qfq | 19,425,931 | 177,768,145 | 0.66% |
| 2024-07-04 | 9.39 | 9.48 | 9.12 | 9.14 | 8.84 | qfq | 27,014,120 | 248,997,817 | -2.56% |
| 2024-07-03 | 9.52 | 9.53 | 9.35 | 9.38 | 9.07 | qfq | 20,366,820 | 191,800,004 | -1.57% |
| 2024-07-02 | 9.43 | 9.63 | 9.40 | 9.53 | 9.22 | qfq | 26,723,500 | 254,876,626 | 0.63% |
| 2024-07-01 | 9.40 | 9.52 | 9.18 | 9.47 | 9.16 | qfq | 29,107,300 | 271,818,665 | 0.32% |
| 2024-06-28 | 9.36 | 9.62 | 9.32 | 9.44 | 9.13 | qfq | 26,669,276 | 253,715,327 | 0.11% |
| 2024-06-27 | 9.58 | 9.61 | 9.41 | 9.43 | 9.12 | qfq | 28,193,147 | 268,127,093 | -2.58% |
| 2024-06-26 | 9.25 | 9.70 | 9.18 | 9.68 | 9.36 | qfq | 41,662,934 | 393,740,725 | 5.22% |
| 2024-06-25 | 9.28 | 9.38 | 9.13 | 9.20 | 8.90 | qfq | 24,918,180 | 230,576,033 | -0.43% |
| 2024-06-24 | 9.49 | 9.50 | 9.18 | 9.24 | 8.93 | qfq | 29,631,413 | 275,905,507 | -3.55% |
| 2024-06-21 | 9.53 | 9.61 | 9.37 | 9.58 | 9.26 | qfq | 20,800,456 | 197,839,489 | 0.42% |
| 2024-06-20 | 9.78 | 9.85 | 9.52 | 9.54 | 9.22 | qfq | 27,357,100 | 264,360,532 | -2.25% |
| 2024-06-19 | 10.15 | 10.18 | 9.76 | 9.76 | 9.44 | qfq | 42,020,516 | 415,098,165 | -3.65% |
| 2024-06-18 | 10.13 | 10.25 | 10.10 | 10.13 | 9.80 | qfq | 22,994,714 | 233,930,566 | -0.20% |
| 2024-06-17 | 10.39 | 10.39 | 10.11 | 10.15 | 9.81 | qfq | 28,697,192 | 291,998,893 | -1.65% |
| 2024-06-14 | 10.24 | 10.34 | 10.18 | 10.32 | 9.98 | qfq | 22,996,767 | 236,125,206 | 0.88% |
| 2024-06-13 | 10.17 | 10.32 | 10.12 | 10.23 | 9.89 | qfq | 22,444,094 | 229,473,176 | 0.10% |
| 2024-06-12 | 10.02 | 10.28 | 9.98 | 10.22 | 9.88 | qfq | 31,457,480 | 320,009,422 | 1.69% |
| 2024-06-11 | 9.68 | 10.08 | 9.63 | 10.05 | 9.72 | qfq | 39,680,400 | 393,834,627 | 2.66% |
| 2024-06-07 | 9.87 | 10.03 | 9.61 | 9.79 | 9.47 | qfq | 42,778,415 | 419,589,121 | -0.61% |
| 2024-06-06 | 10.07 | 10.13 | 9.81 | 9.85 | 9.52 | qfq | 38,480,208 | 382,731,664 | -2.38% |
| 2024-06-05 | 10.26 | 10.33 | 10.08 | 10.09 | 9.68 | qfq | 27,155,697 | 276,654,711 | -2.42% |
| 2024-06-04 | 10.19 | 10.36 | 10.11 | 10.34 | 9.92 | qfq | 28,166,433 | 289,162,881 | 1.47% |
| 2024-06-03 | 10.36 | 10.36 | 10.10 | 10.19 | 9.78 | qfq | 34,057,000 | 347,830,262 | -1.92% |
| 2024-05-31 | 10.18 | 10.51 | 10.18 | 10.39 | 9.97 | qfq | 49,342,696 | 510,938,268 | 2.47% |
| 2024-05-30 | 10.16 | 10.22 | 10.02 | 10.14 | 9.73 | qfq | 21,908,436 | 221,987,348 | -0.78% |
| 2024-05-29 | 10.09 | 10.29 | 10.07 | 10.22 | 9.81 | qfq | 23,634,823 | 241,217,905 | 0.99% |
| 2024-05-28 | 10.29 | 10.29 | 10.10 | 10.12 | 9.71 | qfq | 27,887,412 | 283,505,170 | -2.41% |
| 2024-05-27 | 10.36 | 10.45 | 10.05 | 10.37 | 9.95 | qfq | 36,128,340 | 368,327,073 | 0.48% |
| 2024-05-24 | 10.41 | 10.56 | 10.30 | 10.32 | 9.90 | qfq | 32,901,705 | 342,995,387 | -1.24% |
| 2024-05-23 | 10.77 | 10.77 | 10.42 | 10.45 | 10.03 | qfq | 36,212,700 | 381,713,808 | -3.06% |
| 2024-05-22 | 10.88 | 10.94 | 10.67 | 10.78 | 10.34 | qfq | 39,582,419 | 425,352,524 | -1.46% |
| 2024-05-21 | 10.78 | 11.17 | 10.69 | 10.94 | 10.50 | qfq | 57,661,418 | 634,832,972 | 1.39% |
| 2024-05-20 | 10.60 | 10.83 | 10.44 | 10.79 | 10.35 | qfq | 36,210,260 | 387,999,500 | 1.31% |
| 2024-05-17 | 10.75 | 10.75 | 10.43 | 10.65 | 10.22 | qfq | 50,480,018 | 533,532,479 | -0.93% |
| 2024-05-16 | 10.75 | 10.90 | 10.59 | 10.75 | 10.32 | qfq | 44,160,218 | 473,695,300 | -1.47% |
| 2024-05-15 | 11.18 | 11.25 | 10.90 | 10.91 | 10.47 | qfq | 39,325,000 | 435,054,401 | -1.89% |
| 2024-05-14 | 11.07 | 11.15 | 10.87 | 11.12 | 10.67 | qfq | 49,216,445 | 543,331,865 | 3.06% |
| 2024-05-13 | 10.81 | 10.93 | 10.60 | 10.79 | 10.35 | qfq | 37,094,789 | 399,758,863 | -1.91% |
| 2024-05-10 | 11.22 | 11.36 | 10.95 | 11.00 | 10.56 | qfq | 45,454,865 | 502,565,638 | -1.70% |
| 2024-05-09 | 11.10 | 11.27 | 11.04 | 11.19 | 10.74 | qfq | 38,389,144 | 428,157,207 | 1.36% |
| 2024-05-08 | 11.66 | 11.66 | 11.02 | 11.04 | 10.59 | qfq | 67,511,472 | 754,931,576 | -5.32% |
| 2024-05-07 | 11.92 | 12.06 | 11.60 | 11.66 | 11.19 | qfq | 44,488,201 | 524,155,372 | -1.85% |
| 2024-05-06 | 12.00 | 12.19 | 11.85 | 11.88 | 11.40 | qfq | 54,307,322 | 651,917,488 | 0.76% |
| 2024-04-30 | 12.05 | 12.11 | 11.65 | 11.79 | 11.31 | qfq | 48,296,356 | 571,016,389 | 0.68% |
| 2024-04-29 | 11.33 | 11.76 | 11.32 | 11.71 | 11.24 | qfq | 48,231,504 | 559,991,857 | 3.54% |
| 2024-04-26 | 11.02 | 11.43 | 11.00 | 11.31 | 10.85 | qfq | 38,784,093 | 437,048,903 | 2.63% |
| 2024-04-25 | 10.93 | 11.18 | 10.86 | 11.02 | 10.57 | qfq | 30,246,252 | 332,692,843 | -0.45% |
| 2024-04-24 | 10.66 | 11.08 | 10.55 | 11.07 | 10.62 | qfq | 48,614,458 | 529,632,075 | 3.85% |
| 2024-04-23 | 10.41 | 10.79 | 10.34 | 10.66 | 10.23 | qfq | 47,663,745 | 504,484,845 | 3.09% |
| 2024-04-22 | 10.17 | 10.50 | 9.95 | 10.34 | 9.92 | qfq | 44,215,688 | 455,866,318 | 1.08% |
| 2024-04-19 | 10.52 | 10.55 | 10.20 | 10.23 | 9.82 | qfq | 33,958,087 | 351,001,858 | -3.58% |
| 2024-04-18 | 10.60 | 10.78 | 10.32 | 10.61 | 10.18 | qfq | 40,385,922 | 427,999,184 | -0.75% |
| 2024-04-17 | 10.45 | 10.76 | 10.42 | 10.69 | 10.26 | qfq | 46,976,066 | 499,433,309 | 4.19% |
| 2024-04-16 | 10.76 | 10.95 | 10.23 | 10.26 | 9.85 | qfq | 49,534,762 | 519,393,887 | -5.35% |
| 2024-04-15 | 11.01 | 11.18 | 10.66 | 10.84 | 10.40 | qfq | 39,306,407 | 428,849,646 | -1.72% |
| 2024-04-12 | 11.29 | 11.37 | 11.03 | 11.03 | 10.58 | qfq | 24,927,447 | 277,684,537 | -2.30% |
| 2024-04-11 | 10.96 | 11.61 | 10.90 | 11.29 | 10.83 | qfq | 46,723,487 | 527,976,324 | 1.99% |
| 2024-04-10 | 11.57 | 11.60 | 10.94 | 11.07 | 10.62 | qfq | 47,258,544 | 528,279,641 | -5.14% |
| 2024-04-09 | 11.60 | 11.83 | 11.50 | 11.67 | 11.20 | qfq | 31,544,181 | 368,099,424 | 1.48% |
| 2024-04-08 | 11.55 | 11.76 | 11.36 | 11.50 | 11.04 | qfq | 31,177,842 | 359,937,358 | -1.37% |
| 2024-04-03 | 12.02 | 12.03 | 11.58 | 11.66 | 11.19 | qfq | 42,290,942 | 495,975,447 | -4.19% |
| 2024-04-02 | 12.29 | 12.34 | 11.88 | 12.17 | 11.68 | qfq | 53,389,621 | 644,784,926 | -2.25% |
| 2024-04-01 | 11.96 | 12.51 | 11.96 | 12.45 | 11.95 | qfq | 52,480,984 | 646,290,219 | 4.18% |
| 2024-03-29 | 12.15 | 12.17 | 11.73 | 11.95 | 11.47 | qfq | 48,363,596 | 574,078,042 | -2.37% |
| 2024-03-28 | 11.81 | 12.40 | 11.79 | 12.24 | 11.75 | qfq | 47,432,251 | 579,236,284 | 3.64% |
| 2024-03-27 | 12.40 | 12.49 | 11.80 | 11.81 | 11.33 | qfq | 50,679,325 | 609,738,463 | -5.29% |
| 2024-03-26 | 12.77 | 12.88 | 12.28 | 12.47 | 11.97 | qfq | 68,961,372 | 866,131,980 | -2.35% |
| 2024-03-25 | 13.65 | 13.86 | 12.74 | 12.77 | 12.25 | qfq | 81,124,761 | 1,070,940,758 | -7.73% |
| 2024-03-22 | 13.40 | 14.21 | 13.00 | 13.84 | 13.28 | qfq | 98,894,128 | 1,335,733,627 | 3.90% |
| 2024-03-21 | 13.31 | 14.23 | 13.23 | 13.32 | 12.78 | qfq | 119,517,473 | 1,627,205,560 | 2.94% |
| 2024-03-20 | 12.40 | 13.14 | 12.35 | 12.94 | 12.42 | qfq | 86,858,619 | 1,117,775,820 | 3.85% |
| 2024-03-19 | 12.50 | 12.89 | 12.40 | 12.46 | 11.96 | qfq | 65,298,172 | 821,754,412 | -0.64% |
| 2024-03-18 | 12.31 | 12.62 | 12.06 | 12.54 | 12.03 | qfq | 60,864,820 | 754,605,370 | 2.87% |
| 2024-03-15 | 11.94 | 12.20 | 11.73 | 12.19 | 11.70 | qfq | 49,233,201 | 590,178,064 | 1.67% |
| 2024-03-14 | 12.21 | 12.27 | 11.85 | 11.99 | 11.51 | qfq | 58,263,259 | 699,100,676 | -3.07% |
| 2024-03-13 | 11.83 | 12.54 | 11.82 | 12.37 | 11.87 | qfq | 95,118,942 | 1,161,637,118 | 4.83% |
| 2024-03-12 | 11.66 | 12.09 | 11.66 | 11.80 | 11.32 | qfq | 61,429,324 | 729,837,149 | 2.08% |
| 2024-03-11 | 11.28 | 11.66 | 11.25 | 11.56 | 11.09 | qfq | 38,925,105 | 446,317,761 | 0.78% |
| 2024-03-08 | 11.22 | 11.53 | 11.13 | 11.47 | 11.01 | qfq | 40,987,200 | 464,563,902 | 2.05% |
| 2024-03-07 | 11.83 | 11.99 | 11.20 | 11.24 | 10.79 | qfq | 60,666,133 | 700,034,717 | -4.50% |
| 2024-03-06 | 11.74 | 11.89 | 11.60 | 11.77 | 11.29 | qfq | 42,112,757 | 494,019,978 | -0.51% |
| 2024-03-05 | 11.85 | 12.12 | 11.66 | 11.83 | 11.35 | qfq | 76,463,403 | 911,182,951 | -2.07% |
| 2024-03-04 | 11.95 | 12.20 | 11.58 | 12.08 | 11.59 | qfq | 83,636,629 | 995,422,274 | 2.11% |
| 2024-03-01 | 11.28 | 11.97 | 11.27 | 11.83 | 11.35 | qfq | 91,241,226 | 1,069,092,150 | 4.51% |
| 2024-02-29 | 10.81 | 11.34 | 10.75 | 11.32 | 10.86 | qfq | 62,061,785 | 693,758,613 | 3.66% |
| 2024-02-28 | 11.25 | 11.83 | 10.86 | 10.92 | 10.48 | qfq | 102,649,468 | 1,168,676,619 | -2.24% |
| 2024-02-27 | 10.45 | 11.20 | 10.35 | 11.17 | 10.72 | qfq | 75,795,011 | 821,821,217 | 6.18% |
| 2024-02-26 | 10.47 | 10.66 | 10.37 | 10.52 | 10.09 | qfq | 53,428,869 | 561,666,494 | -0.28% |
| 2024-02-23 | 10.60 | 10.61 | 10.30 | 10.55 | 10.12 | qfq | 55,605,049 | 580,376,701 | 0.57% |
| 2024-02-22 | 10.20 | 10.52 | 10.20 | 10.49 | 10.07 | qfq | 50,188,863 | 522,006,033 | 3.05% |
| 2024-02-21 | 10.00 | 10.50 | 9.93 | 10.18 | 9.77 | qfq | 57,313,141 | 588,085,504 | 0.39% |
| 2024-02-20 | 10.08 | 10.17 | 9.83 | 10.14 | 9.73 | qfq | 50,385,842 | 506,104,145 | -0.88% |
| 2024-02-19 | 10.02 | 10.27 | 9.77 | 10.23 | 9.82 | qfq | 75,537,300 | 758,736,002 | 6.01% |
| 2024-02-08 | 9.30 | 9.85 | 9.28 | 9.65 | 9.26 | qfq | 71,725,507 | 691,584,479 | 3.21% |
| 2024-02-07 | 9.01 | 9.45 | 8.91 | 9.35 | 8.97 | qfq | 72,714,635 | 672,334,150 | 3.31% |
| 2024-02-06 | 8.15 | 9.09 | 8.06 | 9.05 | 8.68 | qfq | 76,356,818 | 657,793,452 | 9.04% |
| 2024-02-05 | 8.98 | 9.02 | 8.17 | 8.30 | 7.96 | qfq | 77,303,957 | 651,176,568 | -8.59% |
| 2024-02-02 | 9.26 | 9.69 | 8.71 | 9.08 | 8.71 | qfq | 58,249,965 | 538,575,309 | -1.30% |
| 2024-02-01 | 9.10 | 9.50 | 8.87 | 9.20 | 8.83 | qfq | 48,923,028 | 450,332,802 | 0.00% |
| 2024-01-31 | 9.63 | 9.82 | 9.17 | 9.20 | 8.83 | qfq | 43,683,349 | 411,862,196 | -4.56% |
| 2024-01-30 | 9.87 | 10.04 | 9.62 | 9.64 | 9.25 | qfq | 35,031,716 | 344,230,775 | -2.63% |
| 2024-01-29 | 10.27 | 10.33 | 9.82 | 9.90 | 9.50 | qfq | 46,706,216 | 466,626,836 | -4.16% |
| 2024-01-26 | 10.26 | 10.74 | 10.15 | 10.33 | 9.91 | qfq | 67,537,528 | 705,567,206 | 0.98% |
| 2024-01-25 | 9.93 | 10.24 | 9.76 | 10.23 | 9.82 | qfq | 48,660,801 | 489,679,742 | 3.02% |
| 2024-01-24 | 9.91 | 9.96 | 9.50 | 9.93 | 9.53 | qfq | 47,341,029 | 462,716,616 | 0.81% |
| 2024-01-23 | 9.53 | 9.96 | 9.39 | 9.85 | 9.45 | qfq | 65,073,038 | 632,324,064 | 4.45% |
| 2024-01-22 | 10.27 | 10.32 | 9.33 | 9.43 | 9.05 | qfq | 71,705,889 | 703,605,474 | -8.62% |
| 2024-01-19 | 10.37 | 10.64 | 10.27 | 10.32 | 9.90 | qfq | 68,078,651 | 710,394,959 | 0.68% |
| 2024-01-18 | 10.14 | 10.28 | 9.87 | 10.25 | 9.84 | qfq | 48,519,735 | 488,778,917 | 0.89% |
| 2024-01-17 | 10.40 | 10.48 | 10.16 | 10.16 | 9.75 | qfq | 33,024,735 | 341,819,695 | -3.05% |
| 2024-01-16 | 10.61 | 10.64 | 10.30 | 10.48 | 10.06 | qfq | 40,677,012 | 424,524,253 | -1.50% |
| 2024-01-15 | 10.61 | 10.87 | 10.51 | 10.64 | 10.21 | qfq | 32,347,816 | 345,962,509 | -0.09% |
| 2024-01-12 | 10.78 | 10.92 | 10.63 | 10.65 | 10.22 | qfq | 30,724,609 | 329,751,793 | -2.11% |
| 2024-01-11 | 10.55 | 10.94 | 10.48 | 10.88 | 10.44 | qfq | 37,506,619 | 403,832,554 | 3.03% |
| 2024-01-10 | 10.79 | 10.85 | 10.52 | 10.56 | 10.13 | qfq | 42,195,569 | 448,703,028 | -3.03% |
| 2024-01-09 | 11.08 | 11.26 | 10.78 | 10.89 | 10.45 | qfq | 49,356,745 | 540,765,687 | -1.63% |
| 2024-01-08 | 11.16 | 11.36 | 11.03 | 11.07 | 10.62 | qfq | 44,314,897 | 495,486,726 | -1.77% |
| 2024-01-05 | 11.60 | 11.63 | 11.16 | 11.27 | 10.81 | qfq | 53,905,453 | 611,996,901 | -2.93% |
| 2024-01-04 | 11.51 | 11.85 | 11.28 | 11.61 | 11.14 | qfq | 63,357,471 | 731,108,401 | 0.52% |
| 2024-01-03 | 11.31 | 11.83 | 11.12 | 11.55 | 11.08 | qfq | 81,523,275 | 941,859,188 | 2.12% |
| 2024-01-02 | 11.70 | 11.88 | 11.28 | 11.31 | 10.85 | qfq | 94,183,169 | 1,083,032,345 | 1.53% |
| 2023-12-29 | 10.82 | 11.32 | 10.76 | 11.14 | 10.69 | qfq | 85,661,971 | 950,646,995 | 2.58% |
| 2023-12-28 | 10.82 | 10.95 | 10.52 | 10.86 | 10.42 | qfq | 87,188,956 | 937,025,858 | -1.63% |
| 2023-12-27 | 11.12 | 11.40 | 10.93 | 11.04 | 10.59 | qfq | 79,643,414 | 882,352,180 | -0.18% |
| 2023-12-26 | 11.10 | 11.44 | 10.98 | 11.06 | 10.61 | qfq | 116,734,757 | 1,303,361,565 | -1.34% |
| 2023-12-25 | 11.39 | 11.60 | 11.21 | 11.21 | 10.76 | qfq | 44,976,000 | 506,917,228 | -10.03% |
| 2023-12-22 | 13.86 | 14.06 | 12.46 | 12.46 | 11.96 | qfq | 40,829,183 | 542,903,543 | -9.97% |
| 2023-12-21 | 13.50 | 14.05 | 13.40 | 13.84 | 13.28 | qfq | 49,820,450 | 683,848,571 | 1.69% |
| 2023-12-20 | 14.03 | 14.12 | 13.55 | 13.61 | 13.06 | qfq | 39,904,281 | 549,170,675 | -2.30% |
| 2023-12-19 | 13.71 | 14.10 | 13.58 | 13.93 | 13.37 | qfq | 49,972,375 | 695,341,090 | 1.02% |
| 2023-12-18 | 14.11 | 14.16 | 13.72 | 13.79 | 13.23 | qfq | 53,467,925 | 742,304,009 | -1.64% |
| 2023-12-15 | 14.27 | 14.43 | 13.78 | 14.02 | 13.45 | qfq | 73,064,364 | 1,033,335,044 | -0.99% |
| 2023-12-14 | 14.45 | 14.64 | 14.10 | 14.16 | 13.59 | qfq | 88,241,775 | 1,269,887,378 | -1.67% |
| 2023-12-13 | 14.23 | 15.08 | 14.22 | 14.40 | 13.82 | qfq | 163,243,201 | 2,404,076,321 | -0.62% |
| 2023-12-12 | 15.00 | 15.26 | 14.32 | 14.49 | 13.90 | qfq | 202,204,839 | 3,000,857,783 | 4.47% |
| 2023-12-11 | 13.29 | 13.95 | 13.00 | 13.87 | 13.31 | qfq | 105,060,014 | 1,419,200,967 | 3.97% |
| 2023-12-08 | 13.44 | 13.55 | 13.09 | 13.34 | 12.80 | qfq | 79,722,165 | 1,061,616,275 | -0.67% |
| 2023-12-07 | 12.95 | 13.57 | 12.93 | 13.43 | 12.89 | qfq | 86,064,195 | 1,147,813,976 | 4.19% |
| 2023-12-06 | 12.31 | 13.13 | 12.07 | 12.89 | 12.37 | qfq | 50,469,403 | 638,031,568 | 4.12% |
| 2023-12-05 | 12.99 | 12.99 | 12.36 | 12.38 | 11.88 | qfq | 40,795,738 | 511,446,893 | -4.92% |
| 2023-12-04 | 12.83 | 13.18 | 12.80 | 13.02 | 12.49 | qfq | 52,961,473 | 689,384,268 | 1.64% |
| 2023-12-01 | 12.07 | 12.85 | 12.07 | 12.81 | 12.29 | qfq | 50,087,145 | 625,964,899 | 5.96% |
| 2023-11-30 | 12.18 | 12.22 | 12.00 | 12.09 | 11.60 | qfq | 18,919,485 | 229,215,494 | -0.41% |
| 2023-11-29 | 12.30 | 12.35 | 12.13 | 12.14 | 11.65 | qfq | 21,656,805 | 264,641,878 | -1.70% |
| 2023-11-28 | 12.30 | 12.40 | 12.17 | 12.35 | 11.85 | qfq | 17,540,232 | 215,489,223 | -0.08% |
| 2023-11-27 | 12.40 | 12.53 | 12.20 | 12.36 | 11.86 | qfq | 26,143,036 | 322,716,642 | -0.80% |
| 2023-11-24 | 12.74 | 12.89 | 12.44 | 12.46 | 11.96 | qfq | 27,801,080 | 350,353,097 | -2.58% |
| 2023-11-23 | 12.72 | 12.83 | 12.47 | 12.79 | 12.27 | qfq | 24,939,008 | 315,736,581 | 0.71% |
| 2023-11-22 | 12.75 | 12.97 | 12.70 | 12.70 | 12.19 | qfq | 25,874,666 | 332,300,954 | -1.01% |
| 2023-11-21 | 12.94 | 13.04 | 12.77 | 12.83 | 12.31 | qfq | 34,627,582 | 447,562,690 | -0.31% |
| 2023-11-20 | 12.75 | 12.96 | 12.61 | 12.87 | 12.35 | qfq | 30,620,700 | 392,302,790 | 1.18% |
| 2023-11-17 | 12.69 | 12.85 | 12.56 | 12.72 | 12.21 | qfq | 21,722,480 | 275,308,634 | 0.16% |
| 2023-11-16 | 12.69 | 12.84 | 12.62 | 12.70 | 12.19 | qfq | 22,309,988 | 284,544,936 | -0.24% |
| 2023-11-15 | 13.00 | 13.09 | 12.68 | 12.73 | 12.22 | qfq | 29,434,335 | 377,200,759 | -1.47% |
| 2023-11-14 | 12.85 | 12.97 | 12.80 | 12.92 | 12.40 | qfq | 22,318,648 | 287,678,362 | 0.16% |
| 2023-11-13 | 12.87 | 13.04 | 12.83 | 12.90 | 12.38 | qfq | 34,478,731 | 445,143,042 | 0.78% |
| 2023-11-10 | 12.96 | 13.07 | 12.74 | 12.80 | 12.28 | qfq | 33,717,912 | 432,883,626 | -1.77% |
| 2023-11-09 | 13.10 | 13.27 | 12.96 | 13.03 | 12.50 | qfq | 52,331,379 | 685,011,639 | -1.81% |
| 2023-11-08 | 12.93 | 13.52 | 12.86 | 13.27 | 12.73 | qfq | 83,223,306 | 1,101,073,683 | 2.00% |
| 2023-11-07 | 12.98 | 13.18 | 12.83 | 13.01 | 12.48 | qfq | 59,023,860 | 765,324,439 | 0.15% |
| 2023-11-06 | 12.70 | 13.09 | 12.60 | 12.99 | 12.47 | qfq | 89,240,154 | 1,152,755,389 | 3.18% |
| 2023-11-03 | 12.47 | 12.73 | 12.17 | 12.59 | 12.08 | qfq | 70,411,409 | 884,425,734 | 0.88% |
| 2023-11-02 | 12.30 | 12.86 | 12.15 | 12.48 | 11.98 | qfq | 116,051,409 | 1,462,484,117 | 1.96% |
| 2023-11-01 | 11.84 | 12.99 | 11.70 | 12.24 | 11.75 | qfq | 116,775,190 | 1,463,868,685 | 3.64% |
| 2023-10-31 | 12.02 | 12.27 | 11.69 | 11.81 | 11.33 | qfq | 59,245,040 | 705,607,944 | 2.07% |
| 2023-10-30 | 11.38 | 11.60 | 11.30 | 11.57 | 11.10 | qfq | 25,868,805 | 296,824,795 | 1.58% |
| 2023-10-27 | 11.28 | 11.50 | 11.14 | 11.39 | 10.93 | qfq | 20,754,066 | 234,786,710 | 0.98% |
| 2023-10-26 | 11.10 | 11.32 | 10.95 | 11.28 | 10.82 | qfq | 27,566,295 | 306,521,344 | 0.80% |
| 2023-10-25 | 11.35 | 11.41 | 11.08 | 11.19 | 10.74 | qfq | 24,829,798 | 278,553,320 | -0.89% |
| 2023-10-24 | 11.14 | 11.41 | 11.04 | 11.29 | 10.83 | qfq | 21,490,440 | 242,184,977 | 1.99% |
| 2023-10-23 | 11.28 | 11.39 | 10.99 | 11.07 | 10.62 | qfq | 20,303,647 | 226,869,270 | -1.86% |
| 2023-10-20 | 11.46 | 11.59 | 11.26 | 11.28 | 10.82 | qfq | 20,203,397 | 230,141,765 | -2.25% |
| 2023-10-19 | 11.57 | 11.80 | 11.52 | 11.54 | 11.07 | qfq | 18,472,060 | 214,878,007 | -1.70% |
| 2023-10-18 | 11.79 | 11.82 | 11.49 | 11.74 | 11.27 | qfq | 23,355,521 | 271,237,860 | -0.93% |
| 2023-10-17 | 11.94 | 12.00 | 11.71 | 11.85 | 11.37 | qfq | 20,370,692 | 240,994,555 | -0.84% |
| 2023-10-16 | 12.15 | 12.20 | 11.88 | 11.95 | 11.47 | qfq | 24,364,615 | 292,171,427 | -1.48% |
| 2023-10-13 | 12.24 | 12.34 | 12.10 | 12.13 | 11.64 | qfq | 19,374,776 | 236,382,341 | -1.54% |
| 2023-10-12 | 12.74 | 12.79 | 12.20 | 12.32 | 11.82 | qfq | 29,876,664 | 370,724,969 | -2.61% |
| 2023-10-11 | 12.54 | 12.98 | 12.37 | 12.65 | 12.14 | qfq | 30,655,822 | 389,467,189 | 1.12% |
| 2023-10-10 | 12.54 | 12.62 | 12.47 | 12.51 | 12.00 | qfq | 22,792,196 | 285,583,677 | 0.32% |
| 2023-10-09 | 12.70 | 12.70 | 12.37 | 12.47 | 11.97 | qfq | 33,899,417 | 422,967,529 | -3.63% |
| 2023-09-28 | 12.83 | 13.06 | 12.78 | 12.94 | 12.42 | qfq | 28,385,779 | 367,251,266 | 1.33% |
| 2023-09-27 | 12.59 | 12.89 | 12.51 | 12.77 | 12.25 | qfq | 34,227,165 | 435,629,677 | 0.00% |
| 2023-09-26 | 12.46 | 13.08 | 12.46 | 12.77 | 12.14 | qfq | 45,970,326 | 589,751,338 | 2.57% |
| 2023-09-25 | 12.56 | 12.67 | 12.38 | 12.45 | 11.83 | qfq | 28,634,634 | 358,181,013 | -1.27% |
| 2023-09-22 | 12.05 | 12.67 | 11.98 | 12.61 | 11.98 | qfq | 51,667,051 | 643,834,371 | 4.13% |
| 2023-09-21 | 12.00 | 12.31 | 11.96 | 12.11 | 11.51 | qfq | 23,902,371 | 290,618,047 | 0.25% |
| 2023-09-20 | 12.14 | 12.37 | 12.05 | 12.08 | 11.48 | qfq | 21,536,831 | 262,886,522 | -0.66% |
| 2023-09-19 | 12.25 | 12.28 | 12.09 | 12.16 | 11.56 | qfq | 18,913,469 | 230,062,727 | -0.65% |
| 2023-09-18 | 12.21 | 12.43 | 12.13 | 12.24 | 11.63 | qfq | 29,932,114 | 367,437,567 | -0.73% |
| 2023-09-15 | 12.43 | 12.51 | 12.15 | 12.33 | 11.72 | qfq | 26,669,528 | 328,392,450 | -0.80% |
| 2023-09-14 | 12.50 | 12.60 | 12.36 | 12.43 | 11.81 | qfq | 17,877,458 | 222,933,245 | -0.96% |
| 2023-09-13 | 12.81 | 12.82 | 12.43 | 12.55 | 11.93 | qfq | 27,407,301 | 344,665,714 | -2.49% |
| 2023-09-12 | 13.00 | 13.08 | 12.81 | 12.87 | 12.23 | qfq | 29,823,164 | 384,754,877 | -1.53% |
| 2023-09-11 | 12.84 | 13.33 | 12.72 | 13.07 | 12.42 | qfq | 49,178,692 | 639,112,755 | 1.87% |
| 2023-09-08 | 13.20 | 13.30 | 12.70 | 12.83 | 12.19 | qfq | 46,163,966 | 595,596,005 | -4.40% |
| 2023-09-07 | 13.60 | 13.99 | 13.38 | 13.42 | 12.75 | qfq | 41,590,128 | 567,764,534 | -0.89% |
| 2023-09-06 | 13.90 | 13.90 | 13.41 | 13.54 | 12.87 | qfq | 40,213,499 | 545,161,723 | -3.22% |
| 2023-09-05 | 14.30 | 14.41 | 13.95 | 13.99 | 13.30 | qfq | 41,026,848 | 579,090,300 | -1.82% |
| 2023-09-04 | 14.36 | 14.45 | 14.06 | 14.25 | 13.54 | qfq | 49,768,198 | 705,915,860 | -0.21% |
| 2023-09-01 | 14.50 | 14.56 | 14.18 | 14.28 | 13.57 | qfq | 48,980,993 | 702,779,387 | -2.19% |
| 2023-08-31 | 14.78 | 14.85 | 13.98 | 14.60 | 13.87 | qfq | 114,185,664 | 1,659,677,089 | -0.07% |
| 2023-08-30 | 14.30 | 14.67 | 14.01 | 14.61 | 13.88 | qfq | 89,402,427 | 1,288,039,320 | 5.56% |
| 2023-08-29 | 13.12 | 13.86 | 13.08 | 13.84 | 13.15 | qfq | 52,488,077 | 712,751,152 | 5.57% |
| 2023-08-28 | 13.60 | 13.62 | 13.05 | 13.11 | 12.46 | qfq | 50,650,599 | 674,612,917 | 2.26% |
| 2023-08-25 | 13.39 | 13.51 | 12.70 | 12.82 | 12.18 | qfq | 44,806,568 | 582,415,849 | -5.67% |
| 2023-08-24 | 13.34 | 13.90 | 13.20 | 13.59 | 12.91 | qfq | 43,589,040 | 591,939,569 | 2.80% |
| 2023-08-23 | 13.63 | 13.65 | 13.21 | 13.22 | 12.56 | qfq | 27,435,071 | 365,162,700 | -3.01% |
| 2023-08-22 | 13.26 | 13.67 | 13.00 | 13.63 | 12.95 | qfq | 45,746,660 | 610,674,592 | 3.89% |
| 2023-08-21 | 13.22 | 13.57 | 12.98 | 13.12 | 12.47 | qfq | 40,466,073 | 537,203,332 | 0.54% |
| 2023-08-18 | 13.70 | 13.75 | 13.05 | 13.05 | 12.40 | qfq | 47,612,060 | 634,513,130 | -5.30% |
| 2023-08-17 | 13.55 | 13.93 | 13.46 | 13.78 | 13.10 | qfq | 33,352,432 | 457,682,099 | 1.92% |
| 2023-08-16 | 14.00 | 14.18 | 13.45 | 13.52 | 12.85 | qfq | 42,170,971 | 575,694,327 | -4.05% |
| 2023-08-15 | 14.59 | 14.59 | 13.88 | 14.09 | 13.39 | qfq | 33,047,063 | 468,552,596 | -3.16% |
| 2023-08-14 | 13.49 | 14.56 | 13.43 | 14.55 | 13.83 | qfq | 60,857,661 | 862,809,890 | 5.74% |
| 2023-08-11 | 13.99 | 14.30 | 13.75 | 13.76 | 13.08 | qfq | 27,140,220 | 379,798,558 | -1.64% |
| 2023-08-10 | 13.94 | 14.24 | 13.89 | 13.99 | 13.30 | qfq | 24,696,199 | 346,941,487 | 0.29% |
| 2023-08-09 | 14.38 | 14.51 | 13.89 | 13.95 | 13.26 | qfq | 38,647,588 | 546,653,043 | -3.59% |
| 2023-08-08 | 14.37 | 14.73 | 14.33 | 14.47 | 13.75 | qfq | 37,764,101 | 548,888,216 | 0.28% |
| 2023-08-07 | 14.36 | 14.79 | 14.25 | 14.43 | 13.71 | qfq | 72,414,589 | 1,049,430,043 | 1.55% |
| 2023-08-04 | 13.90 | 14.30 | 13.88 | 14.21 | 13.50 | qfq | 39,908,626 | 563,209,201 | 2.01% |
| 2023-08-03 | 14.02 | 14.22 | 13.82 | 13.93 | 13.24 | qfq | 36,529,207 | 510,049,887 | -1.21% |
| 2023-08-02 | 14.24 | 14.31 | 14.03 | 14.10 | 13.40 | qfq | 22,679,605 | 320,619,994 | -1.05% |
| 2023-08-01 | 14.10 | 14.41 | 13.99 | 14.25 | 13.54 | qfq | 30,916,802 | 439,215,170 | 0.28% |
| 2023-07-31 | 14.01 | 14.52 | 13.74 | 14.21 | 13.50 | qfq | 61,732,824 | 874,379,308 | 1.94% |
| 2023-07-28 | 14.02 | 14.16 | 13.90 | 13.94 | 13.25 | qfq | 36,747,864 | 515,608,695 | -0.07% |
| 2023-07-27 | 14.22 | 14.27 | 13.90 | 13.95 | 13.26 | qfq | 46,147,175 | 647,916,000 | -1.90% |
| 2023-07-26 | 14.72 | 14.72 | 14.10 | 14.22 | 13.51 | qfq | 44,344,667 | 634,520,922 | -3.59% |
| 2023-07-25 | 14.70 | 15.02 | 14.61 | 14.75 | 14.02 | qfq | 42,576,123 | 629,886,403 | 1.30% |
| 2023-07-24 | 14.65 | 14.87 | 14.44 | 14.56 | 13.84 | qfq | 28,243,475 | 413,314,443 | -0.27% |
| 2023-07-21 | 14.81 | 15.05 | 14.55 | 14.60 | 13.87 | qfq | 35,929,864 | 530,046,359 | -1.42% |
| 2023-07-20 | 15.14 | 15.18 | 14.78 | 14.81 | 14.07 | qfq | 41,195,574 | 614,336,463 | -2.18% |
| 2023-07-19 | 15.10 | 15.38 | 14.89 | 15.14 | 14.39 | qfq | 41,690,733 | 631,139,979 | 0.26% |
| 2023-07-18 | 15.55 | 15.65 | 15.06 | 15.10 | 14.35 | qfq | 51,065,451 | 780,233,693 | -2.83% |