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
中科金财002657.SZ
最近收盘价14.012026-07-17
最近交易日2026-07-17
成交量（股）16,596,651
成交额（元）234,673,072
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 14.63 | 14.78 | 13.62 | 14.01 | 14.01 | qfq | 16,596,651 | 234,673,072 | -4.76% |
| 2026-07-16 | 14.67 | 15.04 | 14.45 | 14.71 | 14.71 | qfq | 12,439,630 | 183,842,070 | 0.00% |
| 2026-07-15 | 14.72 | 15.12 | 14.59 | 14.71 | 14.71 | qfq | 12,681,110 | 187,814,846 | -1.14% |
| 2026-07-14 | 15.08 | 15.19 | 14.23 | 14.88 | 14.88 | qfq | 17,387,400 | 255,155,706 | -1.46% |
| 2026-07-13 | 16.20 | 16.37 | 15.01 | 15.10 | 15.10 | qfq | 24,727,030 | 381,274,161 | -7.81% |
| 2026-07-10 | 15.10 | 16.53 | 14.70 | 16.38 | 16.38 | qfq | 38,398,298 | 617,091,704 | 8.98% |
| 2026-07-09 | 15.99 | 16.01 | 14.86 | 15.03 | 15.03 | qfq | 34,414,196 | 521,658,604 | -8.96% |
| 2026-07-08 | 16.47 | 17.36 | 15.66 | 16.51 | 16.51 | qfq | 26,902,622 | 436,297,180 | -5.11% |
| 2026-07-07 | 18.31 | 18.70 | 17.40 | 17.40 | 17.40 | qfq | 16,461,194 | 291,209,086 | -9.98% |
| 2026-07-06 | 21.37 | 21.47 | 19.33 | 19.33 | 19.33 | qfq | 21,480,268 | 425,823,229 | -10.01% |
| 2026-07-03 | 21.58 | 21.70 | 21.00 | 21.48 | 21.48 | qfq | 14,843,359 | 315,617,759 | 0.09% |
| 2026-07-02 | 22.08 | 22.55 | 21.33 | 21.46 | 21.46 | qfq | 21,858,345 | 481,009,751 | -4.71% |
| 2026-07-01 | 21.65 | 22.84 | 21.65 | 22.52 | 22.52 | qfq | 30,085,073 | 671,863,104 | 3.16% |
| 2026-06-30 | 21.10 | 21.84 | 20.44 | 21.83 | 21.83 | qfq | 24,239,459 | 517,190,575 | 2.01% |
| 2026-06-29 | 21.05 | 21.54 | 20.67 | 21.40 | 21.40 | qfq | 24,488,536 | 519,704,500 | 2.00% |
| 2026-06-26 | 21.76 | 22.67 | 20.90 | 20.98 | 20.98 | qfq | 29,106,886 | 631,073,109 | -4.55% |
| 2026-06-25 | 22.03 | 22.80 | 21.73 | 21.98 | 21.98 | qfq | 32,652,721 | 721,744,968 | -0.77% |
| 2026-06-24 | 22.52 | 22.55 | 21.80 | 22.15 | 22.15 | qfq | 39,461,122 | 872,913,320 | -2.77% |
| 2026-06-23 | 22.91 | 23.98 | 22.48 | 22.78 | 22.78 | qfq | 71,492,449 | 1,673,036,686 | 4.50% |
| 2026-06-22 | 19.70 | 21.80 | 19.62 | 21.80 | 21.80 | qfq | 31,099,622 | 662,998,717 | 9.99% |
| 2026-06-18 | 20.43 | 20.51 | 19.70 | 19.82 | 19.82 | qfq | 24,122,154 | 481,685,364 | -4.80% |
| 2026-06-17 | 20.56 | 21.48 | 20.36 | 20.82 | 20.82 | qfq | 23,541,076 | 492,637,856 | 0.53% |
| 2026-06-16 | 21.49 | 21.49 | 20.57 | 20.71 | 20.71 | qfq | 27,898,972 | 583,060,117 | -5.22% |
| 2026-06-15 | 21.11 | 22.10 | 21.00 | 21.85 | 21.85 | qfq | 34,489,381 | 743,640,316 | 1.39% |
| 2026-06-12 | 20.40 | 21.78 | 20.33 | 21.55 | 21.55 | qfq | 42,502,610 | 893,755,637 | 5.90% |
| 2026-06-11 | 20.31 | 20.63 | 19.89 | 20.35 | 20.35 | qfq | 36,560,940 | 740,783,160 | -1.60% |
| 2026-06-10 | 18.60 | 20.68 | 18.50 | 20.68 | 20.68 | qfq | 30,337,462 | 614,013,020 | 10.00% |
| 2026-06-09 | 19.15 | 19.20 | 18.50 | 18.80 | 18.80 | qfq | 14,452,320 | 271,119,178 | -0.90% |
| 2026-06-08 | 18.29 | 19.50 | 18.29 | 18.97 | 18.97 | qfq | 19,557,230 | 373,858,960 | 0.26% |
| 2026-06-05 | 18.79 | 19.66 | 18.61 | 18.92 | 18.92 | qfq | 23,636,456 | 451,459,444 | 0.05% |
| 2026-06-04 | 18.23 | 19.88 | 18.23 | 18.91 | 18.91 | qfq | 25,270,964 | 483,552,634 | 2.88% |
| 2026-06-03 | 18.49 | 19.15 | 18.10 | 18.38 | 18.38 | qfq | 15,276,824 | 283,871,386 | -1.29% |
| 2026-06-02 | 19.54 | 19.59 | 18.38 | 18.62 | 18.62 | qfq | 22,305,660 | 417,117,737 | -3.82% |
| 2026-06-01 | 17.60 | 19.36 | 17.60 | 19.36 | 19.36 | qfq | 16,103,266 | 303,412,819 | 10.00% |
| 2026-05-29 | 18.40 | 18.75 | 17.57 | 17.60 | 17.60 | qfq | 9,085,700 | 162,879,404 | -3.88% |
| 2026-05-28 | 18.33 | 18.47 | 17.74 | 18.31 | 18.31 | qfq | 10,084,532 | 182,746,468 | -0.16% |
| 2026-05-27 | 19.27 | 19.29 | 18.23 | 18.34 | 18.34 | qfq | 11,504,143 | 214,032,255 | -4.92% |
| 2026-05-26 | 19.11 | 19.55 | 18.90 | 19.29 | 19.29 | qfq | 9,661,141 | 185,368,718 | 0.00% |
| 2026-05-25 | 19.52 | 19.90 | 19.10 | 19.29 | 19.29 | qfq | 8,152,689 | 157,719,474 | -1.18% |
| 2026-05-22 | 19.64 | 19.79 | 19.10 | 19.52 | 19.52 | qfq | 8,287,301 | 160,754,010 | 0.57% |
| 2026-05-21 | 20.15 | 20.69 | 19.41 | 19.41 | 19.41 | qfq | 11,072,100 | 222,700,704 | -3.34% |
| 2026-05-20 | 20.58 | 20.61 | 19.98 | 20.08 | 20.08 | qfq | 7,229,572 | 145,621,189 | -2.67% |
| 2026-05-19 | 20.45 | 20.72 | 20.25 | 20.63 | 20.63 | qfq | 6,857,710 | 140,671,275 | 0.83% |
| 2026-05-18 | 20.37 | 20.74 | 20.20 | 20.46 | 20.46 | qfq | 6,760,482 | 138,279,128 | 0.15% |
| 2026-05-15 | 20.63 | 20.94 | 20.30 | 20.43 | 20.43 | qfq | 7,592,831 | 156,444,169 | -0.68% |
| 2026-05-14 | 21.52 | 21.74 | 20.57 | 20.57 | 20.57 | qfq | 9,731,500 | 203,875,650 | -4.46% |
| 2026-05-13 | 21.38 | 21.79 | 21.07 | 21.53 | 21.53 | qfq | 9,070,176 | 193,529,361 | 0.47% |
| 2026-05-12 | 21.85 | 21.99 | 21.36 | 21.43 | 21.43 | qfq | 6,984,432 | 151,110,958 | -1.92% |
| 2026-05-11 | 21.97 | 22.03 | 21.60 | 21.85 | 21.85 | qfq | 8,349,907 | 181,922,635 | -0.18% |
| 2026-05-08 | 21.45 | 22.26 | 21.35 | 21.89 | 21.89 | qfq | 10,474,200 | 229,565,668 | 1.86% |
| 2026-05-07 | 21.43 | 21.58 | 21.25 | 21.49 | 21.49 | qfq | 7,764,290 | 166,269,320 | 0.75% |
| 2026-05-06 | 20.88 | 21.49 | 20.81 | 21.33 | 21.33 | qfq | 11,196,050 | 237,888,043 | 2.80% |
| 2026-04-30 | 20.10 | 21.08 | 20.00 | 20.75 | 20.75 | qfq | 12,565,889 | 261,275,478 | 2.88% |
| 2026-04-29 | 19.13 | 20.25 | 19.13 | 20.17 | 20.17 | qfq | 14,714,182 | 291,807,597 | -1.37% |
| 2026-04-28 | 21.02 | 21.10 | 20.42 | 20.45 | 20.45 | qfq | 9,380,463 | 193,387,130 | -3.36% |
| 2026-04-27 | 21.25 | 21.29 | 20.74 | 21.16 | 21.16 | qfq | 8,414,287 | 176,908,550 | -0.42% |
| 2026-04-24 | 21.52 | 21.57 | 20.80 | 21.25 | 21.25 | qfq | 9,386,222 | 198,240,080 | -1.62% |
| 2026-04-23 | 22.20 | 22.24 | 21.50 | 21.60 | 21.60 | qfq | 7,936,093 | 172,516,497 | -2.70% |
| 2026-04-22 | 21.89 | 22.29 | 21.66 | 22.20 | 22.20 | qfq | 8,030,037 | 176,607,148 | 1.09% |
| 2026-04-21 | 22.59 | 22.59 | 21.78 | 21.96 | 21.96 | qfq | 9,530,962 | 209,449,968 | -2.79% |
| 2026-04-20 | 22.51 | 22.63 | 22.36 | 22.59 | 22.59 | qfq | 6,656,357 | 150,057,846 | 0.40% |
| 2026-04-17 | 22.55 | 22.63 | 22.21 | 22.50 | 22.50 | qfq | 7,492,791 | 167,930,215 | -0.22% |
| 2026-04-16 | 22.28 | 22.58 | 22.20 | 22.55 | 22.55 | qfq | 7,543,767 | 169,459,800 | 1.49% |
| 2026-04-15 | 22.66 | 22.70 | 22.18 | 22.22 | 22.22 | qfq | 6,695,613 | 150,084,605 | -1.38% |
| 2026-04-14 | 22.53 | 22.65 | 22.27 | 22.53 | 22.53 | qfq | 7,111,189 | 159,827,333 | 1.03% |
| 2026-04-13 | 22.28 | 22.45 | 22.11 | 22.30 | 22.30 | qfq | 7,528,331 | 167,816,465 | -1.06% |
| 2026-04-10 | 22.27 | 22.89 | 22.05 | 22.54 | 22.54 | qfq | 13,071,184 | 294,912,915 | 2.22% |
| 2026-04-09 | 22.48 | 22.54 | 21.96 | 22.05 | 22.05 | qfq | 8,010,601 | 177,704,973 | -2.95% |
| 2026-04-08 | 21.98 | 22.74 | 21.88 | 22.72 | 22.72 | qfq | 11,199,413 | 250,335,789 | 5.77% |
| 2026-04-07 | 21.17 | 21.77 | 21.17 | 21.48 | 21.48 | qfq | 5,431,880 | 117,051,112 | 1.13% |
| 2026-04-03 | 21.68 | 21.93 | 21.16 | 21.24 | 21.24 | qfq | 5,718,429 | 122,357,302 | -1.03% |
| 2026-04-02 | 22.25 | 22.25 | 21.31 | 21.46 | 21.46 | qfq | 7,020,122 | 152,150,567 | -3.64% |
| 2026-04-01 | 22.33 | 22.39 | 22.16 | 22.27 | 22.27 | qfq | 5,132,883 | 114,299,098 | 1.46% |
| 2026-03-31 | 22.31 | 22.56 | 21.85 | 21.95 | 21.95 | qfq | 5,246,782 | 116,507,835 | -1.61% |
| 2026-03-30 | 22.06 | 22.41 | 21.94 | 22.31 | 22.31 | qfq | 4,831,979 | 107,230,443 | -0.62% |
| 2026-03-27 | 21.89 | 22.57 | 21.71 | 22.45 | 22.45 | qfq | 6,396,647 | 142,614,623 | 1.81% |
| 2026-03-26 | 22.75 | 22.92 | 21.97 | 22.05 | 22.05 | qfq | 7,104,411 | 158,543,134 | -3.29% |
| 2026-03-25 | 22.46 | 23.00 | 22.46 | 22.80 | 22.80 | qfq | 7,668,958 | 175,120,865 | 1.56% |
| 2026-03-24 | 22.29 | 22.45 | 21.70 | 22.45 | 22.45 | qfq | 9,426,153 | 208,172,407 | 3.46% |
| 2026-03-23 | 22.57 | 22.69 | 21.55 | 21.70 | 21.70 | qfq | 12,441,844 | 275,261,533 | -5.49% |
| 2026-03-20 | 24.40 | 24.40 | 22.63 | 22.96 | 22.96 | qfq | 12,820,753 | 301,041,643 | -5.08% |
| 2026-03-19 | 24.30 | 24.60 | 24.10 | 24.19 | 24.19 | qfq | 7,776,150 | 188,850,516 | -1.91% |
| 2026-03-18 | 24.50 | 24.68 | 24.10 | 24.66 | 24.66 | qfq | 6,379,128 | 155,623,589 | 0.94% |
| 2026-03-17 | 25.01 | 25.25 | 24.43 | 24.43 | 24.43 | qfq | 7,218,908 | 179,050,216 | -2.44% |
| 2026-03-16 | 24.72 | 25.30 | 24.70 | 25.04 | 25.04 | qfq | 7,489,374 | 186,708,175 | 1.95% |
| 2026-03-13 | 25.33 | 25.40 | 24.50 | 24.56 | 24.56 | qfq | 9,531,647 | 236,286,165 | -3.91% |
| 2026-03-12 | 25.28 | 25.69 | 25.24 | 25.56 | 25.56 | qfq | 9,033,900 | 230,259,073 | 1.11% |
| 2026-03-11 | 25.52 | 25.72 | 25.24 | 25.28 | 25.28 | qfq | 6,686,621 | 170,250,106 | -0.94% |
| 2026-03-10 | 25.60 | 25.85 | 25.18 | 25.52 | 25.52 | qfq | 8,343,974 | 212,543,195 | 0.63% |
| 2026-03-09 | 24.91 | 25.53 | 24.52 | 25.36 | 25.36 | qfq | 9,364,938 | 233,305,012 | 0.04% |
| 2026-03-06 | 25.11 | 25.47 | 25.01 | 25.35 | 25.35 | qfq | 6,365,265 | 160,974,959 | 0.48% |
| 2026-03-05 | 25.26 | 25.87 | 25.10 | 25.23 | 25.23 | qfq | 15,458,605 | 393,749,188 | 2.98% |
| 2026-03-04 | 24.80 | 25.28 | 24.32 | 24.50 | 24.50 | qfq | 11,051,229 | 273,837,160 | -2.55% |
| 2026-03-03 | 26.29 | 26.58 | 25.10 | 25.14 | 25.14 | qfq | 13,038,490 | 336,347,647 | -4.19% |
| 2026-03-02 | 27.40 | 27.48 | 26.06 | 26.24 | 26.24 | qfq | 19,141,877 | 508,852,229 | -6.12% |
| 2026-02-27 | 27.41 | 28.16 | 27.41 | 27.95 | 27.95 | qfq | 9,782,815 | 272,982,585 | 1.38% |
| 2026-02-26 | 28.70 | 28.77 | 27.54 | 27.57 | 27.57 | qfq | 13,320,496 | 372,713,892 | -0.72% |
| 2026-02-25 | 27.11 | 27.88 | 27.01 | 27.77 | 27.77 | qfq | 11,481,615 | 316,836,404 | 2.43% |
| 2026-02-24 | 27.69 | 27.77 | 27.09 | 27.11 | 27.11 | qfq | 7,995,861 | 217,975,753 | -0.77% |
| 2026-02-13 | 27.50 | 28.14 | 27.32 | 27.32 | 27.32 | qfq | 8,742,410 | 242,551,208 | -0.94% |
| 2026-02-12 | 27.89 | 27.90 | 27.39 | 27.58 | 27.58 | qfq | 8,246,138 | 227,861,879 | -0.04% |
| 2026-02-11 | 28.20 | 28.25 | 27.55 | 27.59 | 27.59 | qfq | 10,493,493 | 291,882,498 | -2.13% |
| 2026-02-10 | 28.03 | 28.49 | 27.90 | 28.19 | 28.19 | qfq | 9,740,659 | 275,150,253 | 0.28% |
| 2026-02-09 | 28.23 | 28.58 | 28.01 | 28.11 | 28.11 | qfq | 14,437,118 | 407,305,667 | 0.36% |
| 2026-02-06 | 27.53 | 28.30 | 27.41 | 28.01 | 28.01 | qfq | 8,995,545 | 251,295,712 | 0.76% |
| 2026-02-05 | 27.96 | 28.15 | 27.77 | 27.80 | 27.80 | qfq | 6,845,104 | 191,096,097 | -1.35% |
| 2026-02-04 | 28.00 | 28.31 | 27.80 | 28.18 | 28.18 | qfq | 9,000,022 | 252,570,185 | -0.07% |
| 2026-02-03 | 28.30 | 28.59 | 27.76 | 28.20 | 28.20 | qfq | 10,610,828 | 297,967,511 | 0.61% |
| 2026-02-02 | 27.92 | 28.70 | 27.70 | 28.03 | 28.03 | qfq | 12,608,808 | 356,828,401 | 0.39% |
| 2026-01-30 | 27.41 | 28.16 | 26.98 | 27.92 | 27.92 | qfq | 16,498,812 | 455,252,864 | 1.05% |
| 2026-01-29 | 27.36 | 28.19 | 26.68 | 27.63 | 27.63 | qfq | 20,192,544 | 556,758,506 | -1.60% |
| 2026-01-28 | 28.89 | 29.18 | 28.06 | 28.08 | 28.08 | qfq | 15,015,001 | 429,114,065 | -2.74% |
| 2026-01-27 | 29.18 | 29.45 | 27.89 | 28.87 | 28.87 | qfq | 19,122,193 | 543,848,818 | -1.06% |
| 2026-01-26 | 30.49 | 30.70 | 29.15 | 29.18 | 29.18 | qfq | 20,426,872 | 608,257,951 | -4.30% |
| 2026-01-23 | 30.46 | 30.58 | 30.20 | 30.49 | 30.49 | qfq | 16,344,320 | 496,785,608 | 1.09% |
| 2026-01-22 | 30.60 | 30.80 | 30.01 | 30.16 | 30.16 | qfq | 14,029,822 | 424,815,842 | -0.33% |
| 2026-01-21 | 29.88 | 30.60 | 29.69 | 30.26 | 30.26 | qfq | 14,651,243 | 444,085,117 | 0.87% |
| 2026-01-20 | 30.79 | 31.31 | 29.80 | 30.00 | 30.00 | qfq | 21,952,188 | 668,861,227 | -2.60% |
| 2026-01-19 | 30.85 | 31.16 | 30.39 | 30.80 | 30.80 | qfq | 22,096,345 | 681,465,152 | -2.25% |
| 2026-01-16 | 32.48 | 33.18 | 30.75 | 31.51 | 31.51 | qfq | 47,864,266 | 1,518,730,337 | -3.99% |
| 2026-01-15 | 32.08 | 33.83 | 31.43 | 32.82 | 32.82 | qfq | 81,067,644 | 2,656,170,248 | 1.70% |
| 2026-01-14 | 29.60 | 32.67 | 29.60 | 32.27 | 32.27 | qfq | 84,988,174 | 2,697,042,412 | 8.65% |
| 2026-01-13 | 31.54 | 31.54 | 29.58 | 29.70 | 29.70 | qfq | 43,603,658 | 1,325,699,403 | -4.84% |
| 2026-01-12 | 29.70 | 31.30 | 29.61 | 31.21 | 31.21 | qfq | 54,765,218 | 1,673,804,962 | 6.34% |
| 2026-01-09 | 28.58 | 29.49 | 28.50 | 29.35 | 29.35 | qfq | 28,570,644 | 830,796,845 | 2.16% |
| 2026-01-08 | 28.98 | 29.05 | 28.60 | 28.73 | 28.73 | qfq | 17,591,584 | 506,842,749 | -0.62% |
| 2026-01-07 | 29.50 | 29.59 | 28.90 | 28.91 | 28.91 | qfq | 28,877,768 | 841,703,622 | -3.57% |
| 2026-01-06 | 29.07 | 30.50 | 28.72 | 29.98 | 29.98 | qfq | 36,700,649 | 1,081,528,478 | 3.06% |
| 2026-01-05 | 29.70 | 29.70 | 28.40 | 29.09 | 29.09 | qfq | 30,236,983 | 873,698,221 | -2.58% |
| 2025-12-31 | 29.02 | 30.47 | 29.02 | 29.86 | 29.86 | qfq | 40,415,612 | 1,200,714,086 | -0.53% |
| 2025-12-30 | 28.53 | 30.98 | 28.40 | 30.02 | 30.02 | qfq | 65,507,681 | 1,949,996,158 | 5.85% |
| 2025-12-29 | 27.70 | 28.78 | 27.63 | 28.36 | 28.36 | qfq | 29,482,388 | 832,652,205 | 1.69% |
| 2025-12-26 | 27.80 | 28.30 | 27.65 | 27.89 | 27.89 | qfq | 21,651,636 | 604,980,426 | 0.61% |
| 2025-12-25 | 27.60 | 28.11 | 27.31 | 27.72 | 27.72 | qfq | 25,609,210 | 711,437,330 | 1.09% |
| 2025-12-24 | 26.31 | 27.42 | 26.25 | 27.42 | 27.42 | qfq | 19,962,418 | 541,626,752 | 3.51% |
| 2025-12-23 | 27.11 | 27.18 | 26.41 | 26.49 | 26.49 | qfq | 13,333,651 | 355,731,921 | -2.75% |
| 2025-12-22 | 27.10 | 27.58 | 27.05 | 27.24 | 27.24 | qfq | 15,522,885 | 424,624,846 | 0.96% |
| 2025-12-19 | 26.31 | 27.68 | 26.28 | 26.98 | 26.98 | qfq | 19,927,347 | 538,576,751 | 2.86% |
| 2025-12-18 | 26.52 | 26.85 | 26.19 | 26.23 | 26.23 | qfq | 11,099,992 | 294,033,395 | -1.91% |
| 2025-12-17 | 26.54 | 27.05 | 25.70 | 26.74 | 26.74 | qfq | 22,552,161 | 592,449,876 | -0.07% |
| 2025-12-16 | 26.17 | 27.50 | 25.45 | 26.76 | 26.76 | qfq | 27,918,348 | 742,412,678 | 2.45% |
| 2025-12-15 | 26.31 | 26.69 | 26.08 | 26.12 | 26.12 | qfq | 7,907,100 | 207,850,149 | -1.66% |
| 2025-12-12 | 26.52 | 26.81 | 26.29 | 26.56 | 26.56 | qfq | 9,423,980 | 250,480,364 | 0.04% |
| 2025-12-11 | 27.37 | 27.43 | 26.55 | 26.55 | 26.55 | qfq | 11,955,802 | 321,732,076 | -2.96% |
| 2025-12-10 | 27.01 | 27.46 | 26.76 | 27.36 | 27.36 | qfq | 12,888,629 | 349,503,207 | 0.55% |
| 2025-12-09 | 27.50 | 27.79 | 27.15 | 27.21 | 27.21 | qfq | 16,653,818 | 457,046,237 | -1.66% |
| 2025-12-08 | 26.47 | 28.67 | 26.37 | 27.67 | 27.67 | qfq | 36,811,407 | 1,020,775,174 | 5.33% |
| 2025-12-05 | 25.40 | 26.58 | 25.18 | 26.27 | 26.27 | qfq | 20,222,700 | 526,296,753 | 3.10% |
| 2025-12-04 | 25.76 | 25.90 | 25.25 | 25.48 | 25.48 | qfq | 8,941,406 | 227,740,228 | -1.09% |
| 2025-12-03 | 26.69 | 26.74 | 25.62 | 25.76 | 25.76 | qfq | 14,293,682 | 371,327,632 | -3.48% |
| 2025-12-02 | 27.28 | 27.28 | 26.63 | 26.69 | 26.69 | qfq | 9,372,025 | 250,928,065 | -2.16% |
| 2025-12-01 | 27.26 | 27.45 | 27.06 | 27.28 | 27.28 | qfq | 8,802,016 | 239,874,365 | 0.07% |
| 2025-11-28 | 27.16 | 27.44 | 26.88 | 27.26 | 27.26 | qfq | 7,457,046 | 202,132,968 | 0.41% |
| 2025-11-27 | 27.26 | 27.59 | 27.13 | 27.15 | 27.15 | qfq | 9,037,250 | 247,052,925 | -0.40% |
| 2025-11-26 | 27.46 | 27.81 | 27.19 | 27.26 | 27.26 | qfq | 10,378,100 | 285,322,261 | -1.34% |
| 2025-11-25 | 27.40 | 27.95 | 27.38 | 27.63 | 27.63 | qfq | 13,385,604 | 371,606,512 | 0.91% |
| 2025-11-24 | 26.33 | 27.59 | 26.33 | 27.38 | 27.38 | qfq | 18,117,741 | 488,737,230 | 4.07% |
| 2025-11-21 | 27.16 | 27.48 | 26.28 | 26.31 | 26.31 | qfq | 16,104,791 | 429,041,802 | -4.08% |
| 2025-11-20 | 27.69 | 28.15 | 27.31 | 27.43 | 27.43 | qfq | 12,174,634 | 335,922,551 | -0.83% |
| 2025-11-19 | 28.50 | 28.50 | 27.53 | 27.66 | 27.66 | qfq | 14,066,488 | 391,215,706 | -2.43% |
| 2025-11-18 | 28.29 | 28.66 | 27.90 | 28.35 | 28.35 | qfq | 13,798,219 | 390,372,052 | 0.18% |
| 2025-11-17 | 27.72 | 28.45 | 27.66 | 28.30 | 28.30 | qfq | 14,049,024 | 395,359,784 | 2.09% |
| 2025-11-14 | 28.19 | 28.32 | 27.72 | 27.72 | 27.72 | qfq | 11,526,186 | 322,735,265 | -2.15% |
| 2025-11-13 | 28.08 | 28.45 | 27.81 | 28.33 | 28.33 | qfq | 11,281,933 | 318,171,514 | 0.89% |
| 2025-11-12 | 28.43 | 28.43 | 27.80 | 28.08 | 28.08 | qfq | 13,393,288 | 375,460,518 | -1.20% |
| 2025-11-11 | 28.91 | 28.95 | 28.34 | 28.42 | 28.42 | qfq | 13,406,086 | 383,278,606 | -1.76% |
| 2025-11-10 | 29.06 | 29.40 | 28.71 | 28.93 | 28.93 | qfq | 15,526,047 | 449,095,314 | -0.52% |
| 2025-11-07 | 29.47 | 29.47 | 29.03 | 29.08 | 29.08 | qfq | 13,241,174 | 386,455,224 | -1.99% |
| 2025-11-06 | 29.69 | 29.85 | 29.24 | 29.67 | 29.67 | qfq | 13,837,019 | 409,021,942 | -0.27% |
| 2025-11-05 | 30.28 | 30.53 | 29.07 | 29.75 | 29.75 | qfq | 27,048,522 | 803,466,426 | -3.09% |
| 2025-11-04 | 31.28 | 31.28 | 30.29 | 30.70 | 30.70 | qfq | 18,288,460 | 559,146,333 | -2.26% |
| 2025-11-03 | 30.83 | 31.58 | 30.69 | 31.41 | 31.41 | qfq | 19,420,192 | 604,781,073 | 1.85% |
| 2025-10-31 | 29.97 | 31.24 | 29.96 | 30.84 | 30.84 | qfq | 23,987,751 | 738,479,601 | 2.59% |
| 2025-10-30 | 31.00 | 31.00 | 30.00 | 30.06 | 30.06 | qfq | 22,870,363 | 691,980,855 | -3.50% |
| 2025-10-29 | 30.60 | 31.30 | 30.31 | 31.15 | 31.15 | qfq | 20,946,256 | 646,145,729 | 1.20% |
| 2025-10-28 | 31.31 | 31.48 | 30.20 | 30.78 | 30.78 | qfq | 29,506,707 | 903,405,279 | -2.75% |
| 2025-10-27 | 31.30 | 32.48 | 31.11 | 31.65 | 31.65 | qfq | 31,526,293 | 1,004,571,374 | 2.93% |
| 2025-10-24 | 31.56 | 31.66 | 30.65 | 30.75 | 30.75 | qfq | 26,958,322 | 834,518,660 | -2.87% |
| 2025-10-23 | 33.28 | 33.32 | 31.10 | 31.66 | 31.66 | qfq | 33,564,919 | 1,065,901,177 | -4.78% |
| 2025-10-22 | 32.22 | 33.87 | 32.04 | 33.25 | 33.25 | qfq | 40,204,618 | 1,335,611,459 | 2.15% |
| 2025-10-21 | 31.88 | 32.68 | 31.70 | 32.55 | 32.55 | qfq | 22,459,084 | 726,552,060 | 1.78% |
| 2025-10-20 | 31.26 | 32.29 | 31.26 | 31.98 | 31.98 | qfq | 23,710,073 | 757,410,004 | 2.34% |
| 2025-10-17 | 31.35 | 32.59 | 31.12 | 31.25 | 31.25 | qfq | 30,350,997 | 966,509,460 | 0.48% |
| 2025-10-16 | 31.76 | 31.76 | 31.00 | 31.10 | 31.10 | qfq | 12,106,700 | 378,537,409 | -2.08% |
| 2025-10-15 | 31.33 | 31.78 | 30.97 | 31.76 | 31.76 | qfq | 16,424,618 | 516,345,926 | 0.76% |
| 2025-10-14 | 31.64 | 32.50 | 31.24 | 31.52 | 31.52 | qfq | 21,524,829 | 685,883,436 | -0.35% |
| 2025-10-13 | 29.80 | 31.67 | 29.59 | 31.63 | 31.63 | qfq | 16,869,656 | 522,606,347 | 0.09% |
| 2025-10-10 | 32.44 | 32.55 | 31.31 | 31.60 | 31.60 | qfq | 20,064,130 | 637,664,750 | -3.30% |
| 2025-10-09 | 32.06 | 33.33 | 31.59 | 32.68 | 32.68 | qfq | 27,342,594 | 888,375,834 | 1.97% |
| 2025-09-30 | 32.43 | 32.86 | 31.90 | 32.05 | 32.05 | qfq | 25,132,018 | 811,270,853 | -1.48% |
| 2025-09-29 | 31.75 | 33.25 | 31.05 | 32.53 | 32.53 | qfq | 33,013,513 | 1,056,847,258 | 2.46% |
| 2025-09-26 | 32.86 | 33.49 | 31.75 | 31.75 | 31.75 | qfq | 26,458,577 | 857,006,572 | -2.67% |
| 2025-09-25 | 32.45 | 33.20 | 32.31 | 32.62 | 32.62 | qfq | 23,902,691 | 785,650,383 | 0.49% |
| 2025-09-24 | 31.88 | 32.57 | 31.78 | 32.46 | 32.46 | qfq | 21,396,676 | 690,259,893 | 0.65% |
| 2025-09-23 | 34.08 | 34.34 | 31.27 | 32.25 | 32.25 | qfq | 50,270,290 | 1,630,214,132 | -6.93% |
| 2025-09-22 | 34.10 | 34.71 | 33.80 | 34.65 | 34.65 | qfq | 21,604,451 | 738,920,820 | 2.18% |
| 2025-09-19 | 34.79 | 34.80 | 33.69 | 33.91 | 33.91 | qfq | 23,648,724 | 809,422,965 | -1.34% |
| 2025-09-18 | 35.60 | 36.30 | 33.81 | 34.37 | 34.37 | qfq | 45,901,098 | 1,612,387,334 | -3.86% |
| 2025-09-17 | 35.48 | 36.15 | 35.00 | 35.75 | 35.75 | qfq | 32,453,563 | 1,158,984,785 | 0.42% |
| 2025-09-16 | 35.41 | 35.81 | 34.88 | 35.60 | 35.60 | qfq | 35,015,835 | 1,237,339,277 | 0.45% |
| 2025-09-15 | 37.41 | 37.80 | 35.42 | 35.44 | 35.44 | qfq | 50,775,184 | 1,847,611,184 | -6.49% |
| 2025-09-12 | 37.28 | 38.88 | 37.25 | 37.90 | 37.90 | qfq | 52,772,819 | 2,005,273,243 | 1.72% |
| 2025-09-11 | 36.99 | 37.89 | 34.75 | 37.26 | 37.26 | qfq | 55,947,424 | 2,057,731,358 | 4.08% |
| 2025-09-10 | 37.00 | 37.35 | 35.65 | 35.80 | 35.80 | qfq | 30,344,909 | 1,103,626,892 | -1.57% |
| 2025-09-09 | 38.00 | 38.44 | 36.15 | 36.37 | 36.37 | qfq | 25,157,388 | 930,683,102 | -3.99% |
| 2025-09-08 | 37.45 | 38.54 | 37.13 | 37.88 | 37.88 | qfq | 29,367,096 | 1,114,814,696 | 1.09% |
| 2025-09-05 | 37.64 | 37.70 | 36.27 | 37.47 | 37.47 | qfq | 25,134,742 | 933,055,180 | -0.43% |
| 2025-09-04 | 39.50 | 39.67 | 36.88 | 37.63 | 37.63 | qfq | 27,396,855 | 1,048,788,966 | -3.19% |
| 2025-09-03 | 40.90 | 40.90 | 38.68 | 38.87 | 38.87 | qfq | 39,862,691 | 1,576,763,911 | -5.40% |
| 2025-09-02 | 45.21 | 45.58 | 41.09 | 41.09 | 41.09 | qfq | 40,000,538 | 1,683,084,786 | -9.99% |
| 2025-09-01 | 46.63 | 47.36 | 44.67 | 45.65 | 45.65 | qfq | 41,448,933 | 1,892,224,853 | 0.35% |
| 2025-08-29 | 45.50 | 47.13 | 44.30 | 45.49 | 45.49 | qfq | 53,998,623 | 2,466,579,647 | 3.39% |
| 2025-08-28 | 44.70 | 44.98 | 42.46 | 44.00 | 44.00 | qfq | 36,443,410 | 1,584,891,796 | -0.38% |
| 2025-08-27 | 44.01 | 45.66 | 43.82 | 44.17 | 44.17 | qfq | 43,629,134 | 1,952,559,830 | 0.07% |
| 2025-08-26 | 45.90 | 46.10 | 44.00 | 44.14 | 44.14 | qfq | 49,812,363 | 2,241,265,130 | -4.52% |
| 2025-08-25 | 47.17 | 47.93 | 45.50 | 46.23 | 46.23 | qfq | 76,417,483 | 3,560,411,896 | -1.99% |
| 2025-08-22 | 43.00 | 48.51 | 42.34 | 47.17 | 47.17 | qfq | 92,519,512 | 4,326,357,178 | 6.96% |
| 2025-08-21 | 48.39 | 48.39 | 43.73 | 44.10 | 44.10 | qfq | 95,438,387 | 4,325,689,011 | -1.41% |
| 2025-08-20 | 42.00 | 46.61 | 41.25 | 44.73 | 44.73 | qfq | 96,266,965 | 4,278,894,212 | 4.66% |
| 2025-08-19 | 39.83 | 42.74 | 39.54 | 42.74 | 42.74 | qfq | 71,925,199 | 3,022,920,894 | 10.01% |
| 2025-08-18 | 35.19 | 38.85 | 33.73 | 38.85 | 38.85 | qfq | 94,970,183 | 3,483,564,210 | 9.99% |
| 2025-08-15 | 33.99 | 37.39 | 33.31 | 35.32 | 35.32 | qfq | 107,180,554 | 3,770,266,178 | 3.52% |
| 2025-08-14 | 32.15 | 34.12 | 32.02 | 34.12 | 34.12 | qfq | 38,599,473 | 1,308,016,423 | 9.99% |
| 2025-08-13 | 31.66 | 31.88 | 30.85 | 31.02 | 31.02 | qfq | 39,551,324 | 1,235,230,606 | -1.77% |
| 2025-08-12 | 30.87 | 32.36 | 30.87 | 31.58 | 31.58 | qfq | 57,100,413 | 1,805,891,735 | 2.30% |
| 2025-08-11 | 28.38 | 31.56 | 28.35 | 30.87 | 30.87 | qfq | 64,990,174 | 1,971,705,291 | 7.56% |
| 2025-08-08 | 29.53 | 29.99 | 28.62 | 28.70 | 28.70 | qfq | 28,671,752 | 833,370,031 | -2.55% |
| 2025-08-07 | 29.05 | 29.68 | 28.51 | 29.45 | 29.45 | qfq | 38,217,136 | 1,115,840,061 | 1.41% |
| 2025-08-06 | 28.07 | 29.29 | 27.80 | 29.04 | 29.04 | qfq | 37,836,259 | 1,090,693,199 | 3.53% |
| 2025-08-05 | 28.80 | 28.80 | 27.51 | 28.05 | 28.05 | qfq | 34,833,406 | 973,386,513 | -1.54% |
| 2025-08-04 | 28.30 | 28.75 | 28.18 | 28.49 | 28.49 | qfq | 24,203,013 | 688,977,668 | -0.31% |
| 2025-08-01 | 29.62 | 29.89 | 28.00 | 28.58 | 28.58 | qfq | 44,366,312 | 1,273,354,223 | -3.45% |
| 2025-07-31 | 29.91 | 31.00 | 29.40 | 29.60 | 29.60 | qfq | 40,042,906 | 1,207,705,703 | -2.57% |
| 2025-07-30 | 31.82 | 31.95 | 30.18 | 30.38 | 30.38 | qfq | 54,166,077 | 1,680,973,426 | -6.23% |
| 2025-07-29 | 31.00 | 32.50 | 30.17 | 32.40 | 32.40 | qfq | 62,601,653 | 1,976,461,239 | 3.85% |
| 2025-07-28 | 30.69 | 31.56 | 29.75 | 31.20 | 31.20 | qfq | 48,858,148 | 1,504,055,784 | 0.81% |
| 2025-07-25 | 29.47 | 31.50 | 29.18 | 30.95 | 30.95 | qfq | 67,256,245 | 2,064,954,911 | 5.06% |
| 2025-07-24 | 29.19 | 29.74 | 28.89 | 29.46 | 29.46 | qfq | 42,902,262 | 1,255,307,698 | -0.97% |
| 2025-07-23 | 28.17 | 30.35 | 27.82 | 29.75 | 29.75 | qfq | 72,786,355 | 2,130,365,684 | 4.72% |
| 2025-07-22 | 29.26 | 30.05 | 28.12 | 28.41 | 28.41 | qfq | 62,446,219 | 1,798,838,354 | -4.76% |
| 2025-07-21 | 30.42 | 30.42 | 29.43 | 29.83 | 29.83 | qfq | 43,179,233 | 1,289,059,131 | -1.97% |
| 2025-07-18 | 31.42 | 32.25 | 30.12 | 30.43 | 30.43 | qfq | 59,164,229 | 1,847,719,405 | -1.87% |
| 2025-07-17 | 31.98 | 32.66 | 30.80 | 31.01 | 31.01 | qfq | 69,079,927 | 2,172,863,471 | -1.56% |
| 2025-07-16 | 29.75 | 31.87 | 29.19 | 31.50 | 31.50 | qfq | 79,340,801 | 2,441,543,514 | 5.25% |
| 2025-07-15 | 30.66 | 30.90 | 29.62 | 29.93 | 29.93 | qfq | 58,787,700 | 1,774,263,569 | -1.64% |
| 2025-07-14 | 32.91 | 33.27 | 30.00 | 30.43 | 30.43 | qfq | 100,292,347 | 3,101,613,183 | -8.70% |
| 2025-07-11 | 32.52 | 34.97 | 31.63 | 33.33 | 33.33 | qfq | 138,603,176 | 4,580,289,282 | 4.84% |
| 2025-07-10 | 28.65 | 31.79 | 28.03 | 31.79 | 31.79 | qfq | 117,816,082 | 3,657,235,113 | 10.00% |
| 2025-07-09 | 27.85 | 29.68 | 27.81 | 28.90 | 28.90 | qfq | 75,411,092 | 2,163,582,387 | 3.55% |
| 2025-07-08 | 27.60 | 28.21 | 27.19 | 27.91 | 27.91 | qfq | 45,183,628 | 1,252,739,147 | -0.36% |
| 2025-07-07 | 27.30 | 28.43 | 27.01 | 28.01 | 28.01 | qfq | 68,568,263 | 1,902,693,759 | 2.08% |
| 2025-07-04 | 26.63 | 28.05 | 26.33 | 27.44 | 27.44 | qfq | 83,677,411 | 2,279,465,281 | 4.53% |
| 2025-07-03 | 26.42 | 26.63 | 26.03 | 26.25 | 26.25 | qfq | 33,282,218 | 874,052,628 | -0.64% |
| 2025-07-02 | 26.94 | 27.36 | 26.28 | 26.42 | 26.42 | qfq | 39,375,055 | 1,053,048,891 | -1.93% |
| 2025-07-01 | 28.37 | 28.49 | 26.80 | 26.94 | 26.94 | qfq | 56,022,628 | 1,534,775,516 | -3.58% |
| 2025-06-30 | 28.69 | 28.86 | 27.78 | 27.94 | 27.94 | qfq | 77,598,382 | 2,193,601,664 | -1.55% |
| 2025-06-27 | 29.32 | 30.80 | 28.34 | 28.38 | 28.38 | qfq | 95,571,434 | 2,805,239,958 | -1.63% |
| 2025-06-26 | 28.01 | 30.70 | 27.41 | 28.85 | 28.85 | qfq | 97,065,163 | 2,791,762,738 | 1.37% |
| 2025-06-25 | 26.80 | 29.79 | 26.20 | 28.46 | 28.46 | qfq | 109,742,499 | 3,042,385,877 | 5.10% |
| 2025-06-24 | 26.52 | 28.25 | 26.30 | 27.08 | 27.08 | qfq | 93,260,096 | 2,526,949,337 | 2.11% |
| 2025-06-23 | 23.90 | 26.52 | 23.87 | 26.52 | 26.52 | qfq | 43,089,402 | 1,089,640,840 | 10.00% |
| 2025-06-20 | 25.44 | 25.50 | 23.58 | 24.11 | 24.11 | qfq | 38,668,457 | 934,769,490 | -4.33% |
| 2025-06-19 | 26.90 | 27.27 | 25.10 | 25.20 | 25.20 | qfq | 52,333,879 | 1,353,775,878 | -3.85% |
| 2025-06-18 | 26.01 | 26.76 | 25.90 | 26.21 | 26.21 | qfq | 70,571,581 | 1,853,356,254 | -0.79% |
| 2025-06-17 | 25.64 | 27.15 | 25.45 | 26.42 | 26.42 | qfq | 96,521,749 | 2,542,496,573 | 4.14% |
| 2025-06-16 | 23.01 | 25.37 | 23.01 | 25.37 | 25.37 | qfq | 82,596,300 | 2,032,113,434 | 10.02% |
| 2025-06-13 | 23.85 | 23.97 | 22.90 | 23.06 | 23.06 | qfq | 37,040,401 | 865,281,515 | -2.70% |
| 2025-06-12 | 23.66 | 24.18 | 23.40 | 23.70 | 23.70 | qfq | 44,623,700 | 1,060,679,951 | -1.33% |
| 2025-06-11 | 23.80 | 24.77 | 23.54 | 24.02 | 24.02 | qfq | 66,149,100 | 1,603,979,324 | 1.09% |
| 2025-06-10 | 24.50 | 24.60 | 23.48 | 23.76 | 23.76 | qfq | 52,071,311 | 1,248,713,728 | -3.06% |
| 2025-06-09 | 25.30 | 25.60 | 24.35 | 24.51 | 24.51 | qfq | 79,341,233 | 1,958,825,603 | -2.97% |
| 2025-06-06 | 25.52 | 27.58 | 25.21 | 25.26 | 25.26 | qfq | 101,521,213 | 2,644,796,415 | -6.89% |
| 2025-06-05 | 27.87 | 28.75 | 26.72 | 27.13 | 27.13 | qfq | 138,088,001 | 3,826,497,977 | 3.79% |
| 2025-06-04 | 23.00 | 26.14 | 22.97 | 26.14 | 26.14 | qfq | 108,021,286 | 2,659,538,910 | 10.02% |
| 2025-06-03 | 23.50 | 24.22 | 22.61 | 23.76 | 23.76 | qfq | 105,545,293 | 2,499,626,835 | 7.90% |
| 2025-05-30 | 21.88 | 22.47 | 21.15 | 22.02 | 22.02 | qfq | 80,870,084 | 1,758,800,842 | 4.81% |
| 2025-05-29 | 19.07 | 21.01 | 19.07 | 21.01 | 21.01 | qfq | 46,564,682 | 951,237,142 | 10.00% |
| 2025-05-28 | 19.30 | 19.50 | 18.97 | 19.10 | 19.10 | qfq | 10,957,300 | 210,190,578 | -0.62% |
| 2025-05-27 | 19.68 | 19.68 | 19.10 | 19.22 | 19.22 | qfq | 11,931,074 | 229,880,165 | -2.58% |
| 2025-05-26 | 19.29 | 19.78 | 19.04 | 19.73 | 19.73 | qfq | 16,369,797 | 319,664,348 | 2.23% |
| 2025-05-23 | 20.01 | 20.21 | 19.05 | 19.30 | 19.30 | qfq | 27,349,500 | 532,640,048 | -4.50% |
| 2025-05-22 | 20.12 | 20.58 | 19.84 | 20.21 | 20.21 | qfq | 20,548,202 | 416,819,612 | 0.50% |
| 2025-05-21 | 20.50 | 20.59 | 20.02 | 20.11 | 20.11 | qfq | 13,832,600 | 279,976,101 | -1.08% |
| 2025-05-20 | 20.43 | 20.55 | 19.96 | 20.33 | 20.33 | qfq | 16,095,000 | 326,582,769 | -0.59% |
| 2025-05-19 | 19.78 | 20.68 | 19.65 | 20.45 | 20.45 | qfq | 24,185,900 | 490,776,089 | 3.49% |
| 2025-05-16 | 19.58 | 19.88 | 19.58 | 19.76 | 19.76 | qfq | 11,362,800 | 224,471,904 | -0.10% |
| 2025-05-15 | 20.55 | 20.55 | 19.78 | 19.78 | 19.78 | qfq | 22,020,700 | 440,862,381 | -5.00% |
| 2025-05-14 | 19.95 | 21.08 | 19.95 | 20.82 | 20.82 | qfq | 37,111,664 | 768,505,203 | 3.74% |
| 2025-05-13 | 20.22 | 20.99 | 20.02 | 20.07 | 20.07 | qfq | 17,521,266 | 357,244,072 | -0.69% |
| 2025-05-12 | 20.24 | 20.30 | 19.80 | 20.21 | 20.21 | qfq | 13,333,504 | 266,763,141 | 1.76% |
| 2025-05-09 | 20.26 | 20.33 | 19.78 | 19.86 | 19.86 | qfq | 16,707,200 | 332,972,456 | -2.65% |
| 2025-05-08 | 20.45 | 20.86 | 20.25 | 20.40 | 20.40 | qfq | 20,020,400 | 409,564,813 | -0.05% |
| 2025-05-07 | 21.15 | 22.00 | 20.27 | 20.41 | 20.41 | qfq | 36,100,506 | 758,997,017 | -0.63% |
| 2025-05-06 | 20.22 | 20.65 | 20.21 | 20.54 | 20.54 | qfq | 26,573,819 | 542,840,279 | 1.88% |
| 2025-04-30 | 19.71 | 20.88 | 19.69 | 20.16 | 20.16 | qfq | 37,711,000 | 767,607,813 | 3.28% |
| 2025-04-29 | 19.35 | 20.10 | 18.85 | 19.52 | 19.52 | qfq | 22,264,592 | 435,135,038 | 2.68% |
| 2025-04-28 | 19.38 | 19.95 | 18.94 | 19.01 | 19.01 | qfq | 21,938,826 | 424,938,527 | -2.91% |
| 2025-04-25 | 19.24 | 20.16 | 19.05 | 19.58 | 19.58 | qfq | 29,878,454 | 584,832,182 | 1.82% |
| 2025-04-24 | 19.73 | 19.90 | 19.17 | 19.23 | 19.23 | qfq | 36,105,635 | 700,775,996 | -4.33% |
| 2025-04-23 | 18.63 | 20.10 | 18.63 | 20.10 | 20.10 | qfq | 23,953,432 | 474,440,995 | 10.02% |
| 2025-04-22 | 18.31 | 18.64 | 18.22 | 18.27 | 18.27 | qfq | 17,838,200 | 328,239,201 | 0.16% |
| 2025-04-21 | 17.50 | 18.31 | 17.31 | 18.24 | 18.24 | qfq | 18,225,100 | 329,761,170 | 3.93% |
| 2025-04-18 | 17.50 | 17.73 | 17.26 | 17.55 | 17.55 | qfq | 8,938,800 | 156,635,099 | 0.46% |
| 2025-04-17 | 17.38 | 17.76 | 17.26 | 17.47 | 17.47 | qfq | 9,908,100 | 174,447,008 | -0.34% |
| 2025-04-16 | 17.58 | 17.88 | 17.05 | 17.53 | 17.53 | qfq | 14,626,600 | 255,705,862 | -2.01% |
| 2025-04-15 | 18.05 | 18.55 | 17.62 | 17.89 | 17.89 | qfq | 21,088,100 | 380,200,960 | 0.11% |
| 2025-04-14 | 17.86 | 18.16 | 17.71 | 17.87 | 17.87 | qfq | 15,386,924 | 276,012,377 | 1.53% |
| 2025-04-11 | 17.10 | 17.91 | 17.10 | 17.60 | 17.60 | qfq | 19,815,806 | 349,695,615 | 1.44% |
| 2025-04-10 | 17.25 | 17.90 | 17.25 | 17.35 | 17.35 | qfq | 25,900,703 | 455,227,294 | 2.00% |
| 2025-04-09 | 16.06 | 17.20 | 14.89 | 17.01 | 17.01 | qfq | 30,833,900 | 501,305,157 | 2.84% |
| 2025-04-08 | 16.90 | 17.66 | 16.05 | 16.54 | 16.54 | qfq | 33,437,836 | 553,320,256 | -7.23% |
| 2025-04-07 | 18.16 | 18.52 | 17.83 | 17.83 | 17.83 | qfq | 12,367,101 | 221,958,686 | -9.99% |
| 2025-04-03 | 19.90 | 20.35 | 19.50 | 19.81 | 19.81 | qfq | 17,904,100 | 355,701,201 | -2.12% |
| 2025-04-02 | 19.44 | 20.96 | 19.35 | 20.24 | 20.24 | qfq | 27,263,417 | 555,310,877 | 3.58% |
| 2025-04-01 | 19.98 | 20.04 | 19.50 | 19.54 | 19.54 | qfq | 19,863,900 | 391,834,183 | -2.35% |
| 2025-03-31 | 18.54 | 20.68 | 18.00 | 20.01 | 20.01 | qfq | 37,805,234 | 725,835,585 | 6.15% |
| 2025-03-28 | 19.42 | 19.60 | 18.80 | 18.85 | 18.85 | qfq | 19,779,000 | 377,567,962 | -3.38% |
| 2025-03-27 | 19.70 | 20.45 | 19.18 | 19.51 | 19.51 | qfq | 21,835,800 | 429,906,337 | -1.76% |
| 2025-03-26 | 19.59 | 19.99 | 19.53 | 19.86 | 19.86 | qfq | 16,156,300 | 319,638,633 | 1.17% |
| 2025-03-25 | 19.95 | 20.05 | 19.51 | 19.63 | 19.63 | qfq | 21,696,200 | 428,272,529 | -2.39% |
| 2025-03-24 | 21.80 | 21.80 | 19.63 | 20.11 | 20.11 | qfq | 44,046,634 | 897,079,829 | -7.79% |
| 2025-03-21 | 22.09 | 22.60 | 21.53 | 21.81 | 21.81 | qfq | 30,029,600 | 658,167,400 | -2.72% |
| 2025-03-20 | 22.80 | 23.40 | 22.34 | 22.42 | 22.42 | qfq | 46,144,761 | 1,050,452,807 | -2.86% |
| 2025-03-19 | 22.27 | 24.24 | 21.75 | 23.08 | 23.08 | qfq | 82,237,166 | 1,882,732,315 | 3.45% |
| 2025-03-18 | 21.45 | 23.27 | 21.43 | 22.31 | 22.31 | qfq | 79,275,454 | 1,796,817,911 | 5.48% |
| 2025-03-17 | 21.38 | 21.42 | 21.05 | 21.15 | 21.15 | qfq | 20,665,320 | 437,828,840 | -1.44% |
| 2025-03-14 | 20.67 | 21.72 | 20.33 | 21.46 | 21.46 | qfq | 36,328,801 | 772,101,034 | 3.82% |
| 2025-03-13 | 21.38 | 21.40 | 20.37 | 20.67 | 20.67 | qfq | 27,658,419 | 575,465,076 | -4.26% |
| 2025-03-12 | 21.18 | 21.99 | 21.00 | 21.59 | 21.59 | qfq | 40,639,742 | 875,471,754 | 3.30% |
| 2025-03-11 | 20.72 | 21.00 | 20.53 | 20.90 | 20.90 | qfq | 25,701,690 | 534,732,736 | -1.60% |
| 2025-03-10 | 21.11 | 21.60 | 20.60 | 21.24 | 21.24 | qfq | 41,236,177 | 866,017,000 | -1.12% |
| 2025-03-07 | 22.11 | 22.93 | 21.28 | 21.48 | 21.48 | qfq | 90,136,855 | 2,002,684,121 | 0.66% |
| 2025-03-06 | 20.10 | 21.34 | 20.04 | 21.34 | 21.34 | qfq | 42,949,706 | 891,981,191 | 10.00% |
| 2025-03-05 | 19.31 | 19.62 | 19.14 | 19.40 | 19.40 | qfq | 12,473,514 | 241,208,921 | 0.05% |
| 2025-03-04 | 18.76 | 19.46 | 18.76 | 19.39 | 19.39 | qfq | 13,095,696 | 252,241,727 | 1.41% |
| 2025-03-03 | 18.95 | 19.60 | 18.60 | 19.12 | 19.12 | qfq | 17,748,531 | 340,404,703 | 0.90% |
| 2025-02-28 | 20.22 | 20.38 | 18.84 | 18.95 | 18.95 | qfq | 25,178,219 | 492,898,178 | -7.56% |
| 2025-02-27 | 20.89 | 21.12 | 20.01 | 20.50 | 20.50 | qfq | 25,426,190 | 520,395,318 | -2.05% |
| 2025-02-26 | 20.74 | 21.00 | 20.50 | 20.93 | 20.93 | qfq | 24,139,000 | 500,967,007 | 0.77% |
| 2025-02-25 | 20.48 | 21.16 | 20.28 | 20.77 | 20.77 | qfq | 22,824,000 | 473,973,236 | -1.66% |
| 2025-02-24 | 21.35 | 21.74 | 20.92 | 21.12 | 21.12 | qfq | 32,822,024 | 699,990,297 | -0.85% |
| 2025-02-21 | 21.38 | 21.40 | 20.62 | 21.30 | 21.30 | qfq | 35,518,901 | 751,205,730 | 1.53% |
| 2025-02-20 | 20.55 | 21.70 | 20.53 | 20.98 | 20.98 | qfq | 30,786,800 | 651,343,337 | 1.50% |
| 2025-02-19 | 20.20 | 20.68 | 20.04 | 20.67 | 20.67 | qfq | 24,085,804 | 493,525,156 | 1.87% |
| 2025-02-18 | 21.29 | 21.46 | 20.10 | 20.29 | 20.29 | qfq | 42,349,748 | 879,091,975 | -6.15% |
| 2025-02-17 | 22.35 | 22.48 | 21.46 | 21.62 | 21.62 | qfq | 42,897,222 | 935,550,174 | -1.19% |
| 2025-02-14 | 21.55 | 22.79 | 21.33 | 21.88 | 21.88 | qfq | 55,687,366 | 1,228,970,678 | 3.75% |
| 2025-02-13 | 22.04 | 22.04 | 21.03 | 21.09 | 21.09 | qfq | 43,563,064 | 934,772,847 | -5.26% |
| 2025-02-12 | 21.50 | 22.50 | 21.30 | 22.26 | 22.26 | qfq | 51,701,823 | 1,134,215,702 | 1.41% |
| 2025-02-11 | 21.50 | 22.27 | 20.81 | 21.95 | 21.95 | qfq | 53,453,485 | 1,165,460,087 | 2.81% |
| 2025-02-10 | 21.18 | 21.70 | 21.00 | 21.35 | 21.35 | qfq | 46,931,646 | 1,001,939,351 | 3.34% |
| 2025-02-07 | 20.01 | 21.26 | 19.95 | 20.66 | 20.66 | qfq | 51,144,234 | 1,052,163,676 | 1.47% |
| 2025-02-06 | 19.80 | 20.80 | 19.48 | 20.36 | 20.36 | qfq | 45,219,476 | 912,291,304 | 0.15% |
| 2025-02-05 | 19.90 | 20.88 | 19.56 | 20.33 | 20.33 | qfq | 49,704,289 | 997,887,534 | 4.58% |
| 2025-01-27 | 19.88 | 20.39 | 18.50 | 19.44 | 19.44 | qfq | 53,114,089 | 1,026,336,326 | 0.88% |
| 2025-01-24 | 18.60 | 19.36 | 18.38 | 19.27 | 19.27 | qfq | 51,475,159 | 974,801,193 | 7.12% |
| 2025-01-23 | 18.10 | 19.09 | 17.97 | 17.99 | 17.99 | qfq | 28,342,299 | 524,820,880 | 1.64% |
| 2025-01-22 | 18.05 | 18.05 | 17.60 | 17.70 | 17.70 | qfq | 10,054,800 | 179,227,599 | -2.32% |
| 2025-01-21 | 18.26 | 18.39 | 17.82 | 18.12 | 18.12 | qfq | 12,024,000 | 216,727,962 | -0.33% |
| 2025-01-20 | 18.50 | 18.68 | 18.04 | 18.18 | 18.18 | qfq | 13,053,300 | 238,706,458 | -0.33% |
| 2025-01-17 | 18.18 | 18.50 | 18.02 | 18.24 | 18.24 | qfq | 12,456,999 | 227,284,462 | -0.71% |
| 2025-01-16 | 18.26 | 18.69 | 18.00 | 18.37 | 18.37 | qfq | 20,380,400 | 374,270,960 | 0.82% |
| 2025-01-15 | 18.21 | 18.35 | 18.03 | 18.22 | 18.22 | qfq | 19,071,450 | 347,194,680 | 0.16% |
| 2025-01-14 | 17.01 | 18.20 | 17.01 | 18.19 | 18.19 | qfq | 27,606,750 | 492,202,735 | 7.76% |
| 2025-01-13 | 16.40 | 16.92 | 15.97 | 16.88 | 16.88 | qfq | 13,265,606 | 219,661,979 | 1.38% |
| 2025-01-10 | 17.20 | 17.48 | 16.64 | 16.65 | 16.65 | qfq | 14,761,300 | 251,800,564 | -4.31% |
| 2025-01-09 | 17.20 | 17.53 | 17.18 | 17.40 | 17.40 | qfq | 14,918,300 | 259,441,126 | 0.23% |
| 2025-01-08 | 17.08 | 17.57 | 16.53 | 17.36 | 17.36 | qfq | 23,852,700 | 409,009,589 | 0.93% |
| 2025-01-07 | 16.30 | 17.20 | 16.30 | 17.20 | 17.20 | qfq | 20,023,831 | 336,929,170 | 5.52% |
| 2025-01-06 | 16.56 | 16.88 | 16.11 | 16.30 | 16.30 | qfq | 15,841,000 | 260,406,965 | -2.57% |
| 2025-01-03 | 17.79 | 17.96 | 16.61 | 16.73 | 16.73 | qfq | 22,555,584 | 385,262,424 | -6.06% |
| 2025-01-02 | 18.02 | 18.53 | 17.58 | 17.81 | 17.81 | qfq | 20,030,771 | 361,265,304 | -2.78% |
| 2024-12-31 | 19.23 | 19.42 | 18.30 | 18.32 | 18.32 | qfq | 19,281,837 | 361,272,062 | -4.63% |
| 2024-12-30 | 19.09 | 19.29 | 18.58 | 19.21 | 19.21 | qfq | 18,430,727 | 349,854,380 | 0.31% |
| 2024-12-27 | 18.79 | 19.68 | 18.53 | 19.15 | 19.15 | qfq | 23,812,981 | 456,181,881 | 1.59% |
| 2024-12-26 | 19.04 | 19.42 | 18.66 | 18.85 | 18.85 | qfq | 24,849,595 | 473,081,880 | -1.62% |
| 2024-12-25 | 20.40 | 20.69 | 19.15 | 19.16 | 19.16 | qfq | 29,927,099 | 587,109,480 | -8.19% |
| 2024-12-24 | 20.24 | 21.40 | 19.61 | 20.87 | 20.87 | qfq | 30,945,111 | 633,067,295 | 2.30% |
| 2024-12-23 | 21.85 | 22.07 | 20.10 | 20.40 | 20.40 | qfq | 37,136,151 | 784,632,470 | -5.64% |
| 2024-12-20 | 20.78 | 21.90 | 20.75 | 21.62 | 21.62 | qfq | 37,360,534 | 804,049,963 | 4.29% |
| 2024-12-19 | 20.45 | 20.94 | 20.25 | 20.73 | 20.73 | qfq | 22,642,754 | 466,059,168 | -0.72% |
| 2024-12-18 | 20.58 | 21.26 | 20.58 | 20.88 | 20.88 | qfq | 25,741,211 | 539,008,715 | 1.31% |
| 2024-12-17 | 21.55 | 21.55 | 20.55 | 20.61 | 20.61 | qfq | 28,369,500 | 592,136,221 | -3.38% |
| 2024-12-16 | 22.00 | 22.14 | 21.15 | 21.33 | 21.33 | qfq | 40,509,900 | 868,880,561 | -4.22% |
| 2024-12-13 | 23.20 | 23.22 | 22.24 | 22.27 | 22.27 | qfq | 46,478,484 | 1,052,642,746 | -5.80% |
| 2024-12-12 | 22.95 | 23.99 | 22.87 | 23.64 | 23.64 | qfq | 46,808,795 | 1,099,865,813 | 2.03% |
| 2024-12-11 | 24.25 | 24.60 | 23.00 | 23.17 | 23.17 | qfq | 63,368,271 | 1,495,283,328 | -7.87% |
| 2024-12-10 | 25.15 | 26.50 | 24.30 | 25.15 | 25.15 | qfq | 79,854,928 | 2,022,705,150 | 4.14% |
| 2024-12-09 | 24.31 | 25.61 | 23.70 | 24.15 | 24.15 | qfq | 71,585,520 | 1,752,359,531 | 1.00% |
| 2024-12-06 | 22.87 | 25.00 | 22.43 | 23.91 | 23.91 | qfq | 87,106,395 | 2,065,884,342 | 3.64% |
| 2024-12-05 | 21.21 | 23.24 | 21.15 | 23.07 | 23.07 | qfq | 77,702,334 | 1,743,710,284 | 8.26% |
| 2024-12-04 | 21.90 | 22.18 | 21.00 | 21.31 | 21.31 | qfq | 47,460,458 | 1,023,652,994 | -3.79% |
| 2024-12-03 | 21.83 | 22.72 | 21.28 | 22.15 | 22.15 | qfq | 62,554,942 | 1,371,259,579 | 0.54% |
| 2024-12-02 | 20.80 | 22.44 | 20.58 | 22.03 | 22.03 | qfq | 76,406,936 | 1,664,501,744 | 5.71% |
| 2024-11-29 | 19.95 | 21.49 | 19.75 | 20.84 | 20.84 | qfq | 68,063,345 | 1,402,502,439 | 3.32% |
| 2024-11-28 | 21.36 | 21.36 | 20.04 | 20.17 | 20.17 | qfq | 55,756,231 | 1,153,140,421 | -3.72% |
| 2024-11-27 | 19.72 | 20.95 | 19.53 | 20.95 | 20.95 | qfq | 68,697,816 | 1,403,754,984 | 4.13% |
| 2024-11-26 | 20.92 | 21.23 | 20.01 | 20.12 | 20.12 | qfq | 61,032,995 | 1,250,665,516 | -5.76% |
| 2024-11-25 | 22.18 | 22.56 | 20.78 | 21.35 | 21.35 | qfq | 74,062,317 | 1,583,313,860 | -5.41% |
| 2024-11-22 | 23.72 | 25.58 | 22.55 | 22.57 | 22.57 | qfq | 94,868,467 | 2,256,970,491 | -9.90% |
| 2024-11-21 | 26.00 | 27.38 | 25.03 | 25.05 | 25.05 | qfq | 145,546,163 | 3,761,313,292 | -9.92% |
| 2024-11-20 | 25.00 | 27.81 | 22.76 | 27.81 | 27.81 | qfq | 164,753,855 | 4,210,020,689 | 10.01% |
| 2024-11-19 | 25.28 | 27.20 | 25.28 | 25.28 | 25.28 | qfq | 89,906,102 | 2,303,211,873 | -10.00% |
| 2024-11-18 | 28.09 | 28.09 | 27.50 | 28.09 | 28.09 | qfq | 74,281,019 | 2,086,209,858 | 9.98% |
| 2024-11-15 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | qfq | 13,178,476 | 336,578,277 | 9.99% |
| 2024-11-14 | 22.39 | 23.22 | 22.06 | 23.22 | 23.22 | qfq | 116,165,380 | 2,685,496,173 | 10.00% |
| 2024-11-13 | 19.20 | 21.11 | 19.20 | 21.11 | 21.11 | qfq | 67,798,476 | 1,385,887,200 | 10.01% |
| 2024-11-12 | 20.22 | 20.49 | 18.80 | 19.19 | 19.19 | qfq | 56,480,072 | 1,105,742,872 | -5.19% |
| 2024-11-11 | 18.76 | 20.24 | 18.60 | 20.24 | 20.24 | qfq | 74,524,410 | 1,461,577,535 | 10.00% |
| 2024-11-08 | 18.25 | 19.17 | 18.24 | 18.40 | 18.40 | qfq | 52,306,595 | 978,634,969 | 2.56% |
| 2024-11-07 | 17.17 | 17.95 | 17.05 | 17.94 | 17.94 | qfq | 39,751,026 | 693,911,509 | 1.30% |
| 2024-11-06 | 17.95 | 18.45 | 17.47 | 17.71 | 17.71 | qfq | 48,102,764 | 864,399,220 | -2.10% |
| 2024-11-05 | 17.50 | 18.40 | 17.47 | 18.09 | 18.09 | qfq | 50,044,500 | 903,663,602 | 2.84% |
| 2024-11-04 | 17.87 | 18.31 | 17.16 | 17.59 | 17.59 | qfq | 56,527,894 | 991,265,528 | -7.76% |
| 2024-11-01 | 19.56 | 21.50 | 18.15 | 19.07 | 19.07 | qfq | 97,040,179 | 1,938,683,059 | -2.51% |
| 2024-10-31 | 17.88 | 19.56 | 17.88 | 19.56 | 19.56 | qfq | 77,962,047 | 1,490,021,325 | 10.01% |
| 2024-10-30 | 19.50 | 19.59 | 17.26 | 17.78 | 17.78 | qfq | 88,050,206 | 1,599,483,779 | -4.00% |
| 2024-10-29 | 17.85 | 18.52 | 17.65 | 18.52 | 18.52 | qfq | 25,765,429 | 472,147,507 | 9.98% |
| 2024-10-28 | 15.70 | 16.84 | 15.69 | 16.84 | 16.84 | qfq | 36,359,369 | 591,970,566 | 9.99% |
| 2024-10-25 | 14.98 | 15.53 | 14.98 | 15.31 | 15.31 | qfq | 16,947,709 | 258,812,920 | 2.00% |
| 2024-10-24 | 15.17 | 15.23 | 14.90 | 15.01 | 15.01 | qfq | 18,827,445 | 283,174,584 | -3.41% |
| 2024-10-23 | 15.25 | 16.19 | 15.17 | 15.54 | 15.54 | qfq | 30,832,737 | 485,666,110 | 1.90% |
| 2024-10-22 | 15.50 | 15.60 | 15.06 | 15.25 | 15.25 | qfq | 21,475,313 | 328,705,952 | -2.37% |
| 2024-10-21 | 15.43 | 15.76 | 15.30 | 15.62 | 15.62 | qfq | 26,850,439 | 417,928,260 | 1.30% |
| 2024-10-18 | 15.00 | 15.77 | 14.76 | 15.42 | 15.42 | qfq | 27,828,275 | 424,950,459 | 2.46% |
| 2024-10-17 | 15.31 | 15.63 | 14.99 | 15.05 | 15.05 | qfq | 22,080,481 | 337,814,123 | 0.94% |
| 2024-10-16 | 14.55 | 15.17 | 14.52 | 14.91 | 14.91 | qfq | 18,351,186 | 273,173,701 | -0.67% |
| 2024-10-15 | 15.00 | 15.92 | 14.85 | 15.01 | 15.01 | qfq | 31,650,599 | 484,499,615 | -3.60% |
| 2024-10-14 | 15.30 | 15.68 | 14.84 | 15.57 | 15.57 | qfq | 34,338,419 | 523,352,688 | 7.38% |
| 2024-10-11 | 14.48 | 15.12 | 14.35 | 14.50 | 14.50 | qfq | 22,063,097 | 324,667,401 | -0.89% |
| 2024-10-10 | 15.53 | 15.99 | 14.37 | 14.63 | 14.63 | qfq | 33,654,632 | 502,500,441 | -7.05% |
| 2024-10-09 | 17.00 | 17.09 | 15.74 | 15.74 | 15.74 | qfq | 43,797,908 | 718,594,819 | -10.01% |
| 2024-10-08 | 17.49 | 17.49 | 16.50 | 17.49 | 17.49 | qfq | 58,166,889 | 1,007,117,259 | 10.00% |
| 2024-09-30 | 15.89 | 15.90 | 15.05 | 15.90 | 15.90 | qfq | 50,340,574 | 788,108,687 | 10.03% |
| 2024-09-27 | 13.90 | 14.70 | 13.45 | 14.45 | 14.45 | qfq | 45,856,562 | 640,027,633 | 7.04% |
| 2024-09-26 | 12.20 | 13.70 | 12.20 | 13.50 | 13.50 | qfq | 36,188,143 | 466,040,609 | 8.43% |
| 2024-09-25 | 12.19 | 13.05 | 12.19 | 12.45 | 12.45 | qfq | 29,803,386 | 374,849,642 | 2.89% |
| 2024-09-24 | 11.45 | 12.36 | 11.28 | 12.10 | 12.10 | qfq | 21,568,610 | 255,424,617 | 5.95% |
| 2024-09-23 | 11.55 | 11.55 | 11.36 | 11.42 | 11.42 | qfq | 6,433,000 | 73,656,639 | -0.44% |
| 2024-09-20 | 11.28 | 11.55 | 11.18 | 11.47 | 11.47 | qfq | 9,133,300 | 104,530,706 | 1.41% |
| 2024-09-19 | 11.02 | 11.35 | 10.94 | 11.31 | 11.31 | qfq | 8,008,908 | 89,576,708 | 3.38% |
| 2024-09-18 | 10.86 | 11.09 | 10.74 | 10.94 | 10.94 | qfq | 5,749,578 | 62,569,936 | -0.55% |
| 2024-09-13 | 11.15 | 11.34 | 10.98 | 11.00 | 11.00 | qfq | 7,374,200 | 81,982,542 | -2.57% |
| 2024-09-12 | 11.12 | 11.38 | 11.10 | 11.29 | 11.29 | qfq | 12,684,176 | 142,931,501 | 1.62% |
| 2024-09-11 | 11.05 | 11.54 | 10.97 | 11.11 | 11.11 | qfq | 14,361,708 | 161,134,551 | 0.63% |
| 2024-09-10 | 10.98 | 11.06 | 10.74 | 11.04 | 11.04 | qfq | 6,050,519 | 65,836,089 | 1.10% |
| 2024-09-09 | 10.70 | 11.05 | 10.63 | 10.92 | 10.92 | qfq | 5,425,800 | 58,989,524 | 0.46% |
| 2024-09-06 | 10.92 | 11.19 | 10.86 | 10.87 | 10.87 | qfq | 8,149,730 | 89,942,725 | -1.54% |
| 2024-09-05 | 10.80 | 11.10 | 10.75 | 11.04 | 11.04 | qfq | 8,751,700 | 96,102,096 | 2.99% |
| 2024-09-04 | 10.80 | 10.84 | 10.69 | 10.72 | 10.72 | qfq | 3,915,500 | 42,172,938 | -0.92% |
| 2024-09-03 | 10.51 | 10.84 | 10.51 | 10.82 | 10.82 | qfq | 5,465,000 | 58,352,128 | 3.15% |
| 2024-09-02 | 10.67 | 10.82 | 10.48 | 10.49 | 10.49 | qfq | 4,135,600 | 43,944,013 | -1.96% |
| 2024-08-30 | 10.41 | 10.85 | 10.41 | 10.70 | 10.70 | qfq | 6,814,584 | 73,111,127 | 2.79% |
| 2024-08-29 | 10.10 | 10.47 | 10.10 | 10.41 | 10.41 | qfq | 3,531,847 | 36,649,577 | 1.56% |
| 2024-08-28 | 10.15 | 10.36 | 10.04 | 10.25 | 10.25 | qfq | 4,122,484 | 42,112,611 | 0.20% |
| 2024-08-27 | 10.46 | 10.52 | 10.20 | 10.23 | 10.23 | qfq | 4,532,347 | 46,729,494 | -2.20% |
| 2024-08-26 | 10.55 | 10.59 | 10.35 | 10.46 | 10.46 | qfq | 3,758,547 | 39,445,037 | -0.19% |
| 2024-08-23 | 10.30 | 10.64 | 10.23 | 10.48 | 10.48 | qfq | 5,601,400 | 58,616,832 | 1.85% |
| 2024-08-22 | 10.62 | 10.78 | 10.28 | 10.29 | 10.29 | qfq | 5,991,500 | 62,914,020 | -2.74% |
| 2024-08-21 | 10.60 | 10.81 | 10.57 | 10.58 | 10.58 | qfq | 4,034,600 | 43,084,385 | -1.21% |
| 2024-08-20 | 11.00 | 11.06 | 10.67 | 10.71 | 10.71 | qfq | 5,766,600 | 62,263,401 | -3.34% |
| 2024-08-19 | 10.90 | 11.25 | 10.90 | 11.08 | 11.08 | qfq | 6,923,910 | 76,729,166 | 1.84% |
| 2024-08-16 | 10.93 | 11.05 | 10.87 | 10.88 | 10.88 | qfq | 3,622,700 | 39,691,658 | -0.46% |
| 2024-08-15 | 10.68 | 11.00 | 10.59 | 10.93 | 10.93 | qfq | 5,314,700 | 57,678,128 | 1.77% |
| 2024-08-14 | 10.71 | 10.82 | 10.65 | 10.74 | 10.74 | qfq | 3,068,878 | 32,989,705 | 0.00% |
| 2024-08-13 | 10.75 | 10.81 | 10.58 | 10.74 | 10.74 | qfq | 3,144,500 | 33,618,012 | 0.37% |
| 2024-08-12 | 10.85 | 10.86 | 10.67 | 10.70 | 10.70 | qfq | 3,931,254 | 42,252,227 | -1.74% |
| 2024-08-09 | 11.09 | 11.17 | 10.87 | 10.89 | 10.89 | qfq | 3,796,200 | 41,724,788 | -1.36% |
| 2024-08-08 | 11.09 | 11.17 | 10.83 | 11.04 | 11.04 | qfq | 5,037,106 | 55,425,476 | -0.63% |
| 2024-08-07 | 11.06 | 11.24 | 11.01 | 11.11 | 11.11 | qfq | 4,374,000 | 48,783,443 | 0.27% |
| 2024-08-06 | 10.97 | 11.10 | 10.92 | 11.08 | 11.08 | qfq | 4,723,519 | 51,991,356 | 2.03% |
| 2024-08-05 | 11.13 | 11.38 | 10.84 | 10.86 | 10.86 | qfq | 7,972,676 | 88,434,592 | -3.64% |
| 2024-08-02 | 11.55 | 11.62 | 11.24 | 11.27 | 11.27 | qfq | 6,861,847 | 78,352,572 | -2.59% |
| 2024-08-01 | 11.45 | 11.67 | 11.44 | 11.57 | 11.57 | qfq | 9,360,727 | 108,192,735 | -0.09% |
| 2024-07-31 | 11.11 | 11.65 | 11.08 | 11.58 | 11.58 | qfq | 11,618,351 | 132,890,906 | 4.14% |
| 2024-07-30 | 11.18 | 11.25 | 11.06 | 11.12 | 11.12 | qfq | 5,068,837 | 56,482,190 | -0.36% |
| 2024-07-29 | 11.04 | 11.27 | 10.95 | 11.16 | 11.16 | qfq | 6,723,154 | 74,938,365 | 1.64% |
| 2024-07-26 | 10.78 | 11.04 | 10.78 | 10.98 | 10.98 | qfq | 5,194,900 | 56,886,075 | 1.67% |
| 2024-07-25 | 10.58 | 10.94 | 10.56 | 10.80 | 10.80 | qfq | 5,339,900 | 57,504,880 | 1.12% |
| 2024-07-24 | 10.87 | 10.99 | 10.61 | 10.68 | 10.68 | qfq | 5,998,800 | 64,720,096 | -2.02% |
| 2024-07-23 | 11.09 | 11.19 | 10.85 | 10.90 | 10.90 | qfq | 5,841,037 | 64,759,073 | -2.15% |
| 2024-07-22 | 11.06 | 11.23 | 10.96 | 11.14 | 11.14 | qfq | 6,655,700 | 73,978,789 | 1.74% |
| 2024-07-19 | 10.74 | 11.06 | 10.73 | 10.95 | 10.95 | qfq | 6,051,100 | 66,391,872 | 0.83% |
| 2024-07-18 | 10.96 | 10.98 | 10.50 | 10.86 | 10.86 | qfq | 9,236,200 | 98,957,793 | -1.54% |
| 2024-07-17 | 11.37 | 11.41 | 11.01 | 11.03 | 11.03 | qfq | 6,341,600 | 70,744,070 | -2.39% |
| 2024-07-16 | 11.13 | 11.37 | 11.03 | 11.30 | 11.30 | qfq | 5,585,800 | 62,934,678 | 0.98% |
| 2024-07-15 | 11.49 | 11.49 | 11.13 | 11.19 | 11.19 | qfq | 8,772,100 | 98,402,213 | -3.03% |
| 2024-07-12 | 11.70 | 11.83 | 11.52 | 11.54 | 11.54 | qfq | 9,247,700 | 107,557,670 | -0.86% |
| 2024-07-11 | 11.51 | 11.76 | 11.38 | 11.64 | 11.64 | qfq | 10,321,600 | 119,722,306 | 2.56% |
| 2024-07-10 | 11.42 | 11.63 | 11.25 | 11.35 | 11.35 | qfq | 11,912,178 | 136,020,519 | -3.49% |
| 2024-07-09 | 11.51 | 11.82 | 11.15 | 11.76 | 11.76 | qfq | 14,183,500 | 163,619,548 | 1.99% |
| 2024-07-08 | 12.12 | 12.24 | 11.50 | 11.53 | 11.53 | qfq | 15,354,955 | 181,272,392 | -5.95% |
| 2024-07-05 | 12.00 | 12.35 | 11.57 | 12.26 | 12.26 | qfq | 20,337,418 | 246,445,092 | 2.68% |
| 2024-07-04 | 12.30 | 12.55 | 11.90 | 11.94 | 11.94 | qfq | 22,622,800 | 275,041,392 | -3.86% |
| 2024-07-03 | 12.63 | 13.45 | 12.42 | 12.42 | 12.42 | qfq | 32,919,483 | 423,705,133 | -4.75% |
| 2024-07-02 | 12.91 | 13.75 | 12.71 | 13.04 | 13.04 | qfq | 44,635,385 | 593,230,565 | 4.32% |
| 2024-07-01 | 11.42 | 12.50 | 11.20 | 12.50 | 12.50 | qfq | 11,062,311 | 131,452,448 | 10.04% |
| 2024-06-28 | 11.68 | 11.77 | 11.31 | 11.36 | 11.36 | qfq | 10,466,058 | 121,016,841 | -3.57% |
| 2024-06-27 | 11.65 | 12.16 | 11.47 | 11.78 | 11.78 | qfq | 14,491,846 | 171,195,671 | 0.60% |
| 2024-06-26 | 11.00 | 11.75 | 10.88 | 11.71 | 11.71 | qfq | 10,936,501 | 124,539,633 | 5.31% |
| 2024-06-25 | 11.17 | 11.50 | 10.86 | 11.12 | 11.12 | qfq | 8,791,330 | 97,584,350 | 0.36% |
| 2024-06-24 | 11.43 | 11.46 | 10.99 | 11.08 | 11.08 | qfq | 5,843,262 | 65,200,156 | -3.74% |
| 2024-06-21 | 11.58 | 11.65 | 11.30 | 11.51 | 11.51 | qfq | 3,999,399 | 46,046,347 | -0.35% |
| 2024-06-20 | 11.99 | 12.05 | 11.55 | 11.55 | 11.55 | qfq | 5,696,300 | 66,872,309 | -3.99% |
| 2024-06-19 | 11.99 | 12.26 | 11.99 | 12.03 | 12.03 | qfq | 5,672,568 | 68,779,014 | 0.42% |
| 2024-06-18 | 11.71 | 12.03 | 11.62 | 11.98 | 11.98 | qfq | 4,901,618 | 58,359,979 | 2.48% |
| 2024-06-17 | 11.85 | 11.86 | 11.64 | 11.69 | 11.69 | qfq | 4,095,468 | 47,974,037 | -1.43% |
| 2024-06-14 | 11.81 | 11.93 | 11.61 | 11.86 | 11.86 | qfq | 5,456,100 | 64,270,748 | 0.68% |
| 2024-06-13 | 11.84 | 11.95 | 11.71 | 11.78 | 11.78 | qfq | 5,224,811 | 61,745,629 | -0.42% |
| 2024-06-12 | 11.57 | 11.92 | 11.52 | 11.83 | 11.83 | qfq | 5,588,195 | 65,851,022 | 2.25% |
| 2024-06-11 | 11.30 | 11.58 | 11.12 | 11.57 | 11.57 | qfq | 5,419,787 | 61,859,888 | 2.21% |
| 2024-06-07 | 11.25 | 11.48 | 11.12 | 11.32 | 11.32 | qfq | 5,394,387 | 60,849,436 | 1.62% |
| 2024-06-06 | 11.81 | 11.93 | 10.93 | 11.14 | 11.14 | qfq | 11,983,754 | 134,726,057 | -5.27% |
| 2024-06-05 | 11.97 | 12.03 | 11.76 | 11.76 | 11.76 | qfq | 4,187,104 | 49,865,728 | -2.00% |
| 2024-06-04 | 12.09 | 12.15 | 11.81 | 12.00 | 12.00 | qfq | 5,219,300 | 62,357,949 | -1.23% |
| 2024-06-03 | 12.68 | 12.69 | 12.07 | 12.15 | 12.15 | qfq | 8,388,500 | 102,943,629 | -4.03% |
| 2024-05-31 | 12.26 | 12.68 | 12.26 | 12.66 | 12.66 | qfq | 7,017,504 | 88,010,959 | 3.26% |
| 2024-05-30 | 12.26 | 12.38 | 12.12 | 12.26 | 12.26 | qfq | 4,069,702 | 49,940,831 | -0.97% |
| 2024-05-29 | 12.33 | 12.75 | 12.29 | 12.38 | 12.38 | qfq | 5,475,615 | 68,363,542 | 0.57% |
| 2024-05-28 | 12.50 | 12.59 | 12.30 | 12.31 | 12.31 | qfq | 3,930,200 | 48,794,826 | -2.22% |
| 2024-05-27 | 12.63 | 12.68 | 12.25 | 12.59 | 12.59 | qfq | 4,699,065 | 58,353,311 | 0.72% |
| 2024-05-24 | 12.70 | 12.87 | 12.48 | 12.50 | 12.50 | qfq | 5,227,000 | 66,045,716 | -2.11% |
| 2024-05-23 | 13.09 | 13.29 | 12.76 | 12.77 | 12.77 | qfq | 8,738,500 | 113,525,344 | -2.37% |
| 2024-05-22 | 12.89 | 13.09 | 12.80 | 13.08 | 13.08 | qfq | 5,291,000 | 68,865,821 | 1.47% |
| 2024-05-21 | 13.04 | 13.10 | 12.88 | 12.89 | 12.89 | qfq | 4,695,300 | 60,859,421 | -1.45% |
| 2024-05-20 | 13.05 | 13.24 | 12.97 | 13.08 | 13.08 | qfq | 6,326,045 | 82,844,478 | -0.38% |
| 2024-05-17 | 12.91 | 13.19 | 12.89 | 13.13 | 13.13 | qfq | 6,777,500 | 88,621,209 | 1.39% |
| 2024-05-16 | 12.96 | 13.10 | 12.91 | 12.95 | 12.95 | qfq | 6,207,602 | 80,814,557 | 0.78% |
| 2024-05-15 | 13.08 | 13.13 | 12.80 | 12.85 | 12.85 | qfq | 6,175,536 | 79,690,475 | -2.21% |
| 2024-05-14 | 12.77 | 13.25 | 12.77 | 13.14 | 13.14 | qfq | 10,824,339 | 140,620,193 | 4.37% |
| 2024-05-13 | 12.94 | 12.94 | 12.53 | 12.59 | 12.59 | qfq | 7,679,305 | 97,071,657 | -2.85% |
| 2024-05-10 | 13.26 | 13.36 | 12.91 | 12.96 | 12.96 | qfq | 6,830,600 | 88,892,916 | -1.97% |
| 2024-05-09 | 13.20 | 13.41 | 13.20 | 13.22 | 13.22 | qfq | 6,105,700 | 81,168,562 | 0.23% |
| 2024-05-08 | 13.63 | 13.63 | 13.18 | 13.19 | 13.19 | qfq | 8,780,567 | 116,824,238 | -3.37% |
| 2024-05-07 | 13.53 | 13.76 | 13.45 | 13.65 | 13.65 | qfq | 7,763,430 | 105,798,405 | 0.52% |
| 2024-05-06 | 13.91 | 14.07 | 13.40 | 13.58 | 13.58 | qfq | 10,690,974 | 146,192,916 | -0.66% |
| 2024-04-30 | 13.99 | 14.05 | 13.50 | 13.67 | 13.67 | qfq | 10,077,412 | 138,403,836 | -1.80% |
| 2024-04-29 | 13.42 | 14.06 | 13.42 | 13.92 | 13.92 | qfq | 13,063,178 | 180,825,593 | 3.73% |
| 2024-04-26 | 12.76 | 13.56 | 12.71 | 13.42 | 13.42 | qfq | 15,028,936 | 198,861,784 | 4.52% |
| 2024-04-25 | 13.04 | 13.16 | 12.82 | 12.84 | 12.84 | qfq | 9,677,379 | 125,461,938 | -1.83% |
| 2024-04-24 | 12.75 | 13.10 | 12.71 | 13.08 | 13.08 | qfq | 10,868,564 | 141,359,200 | 3.15% |
| 2024-04-23 | 12.50 | 12.84 | 12.43 | 12.68 | 12.68 | qfq | 9,549,357 | 120,900,437 | 2.67% |
| 2024-04-22 | 12.21 | 12.57 | 12.02 | 12.35 | 12.35 | qfq | 6,176,497 | 76,035,425 | -0.80% |
| 2024-04-19 | 12.66 | 12.75 | 12.37 | 12.45 | 12.45 | qfq | 7,606,966 | 95,154,197 | -1.74% |
| 2024-04-18 | 12.82 | 12.97 | 12.53 | 12.67 | 12.67 | qfq | 9,677,772 | 123,395,639 | -1.17% |
| 2024-04-17 | 11.93 | 12.89 | 11.93 | 12.82 | 12.82 | qfq | 12,755,295 | 161,337,875 | 8.00% |
| 2024-04-16 | 13.00 | 13.06 | 11.86 | 11.87 | 11.87 | qfq | 17,377,593 | 213,170,910 | -9.94% |
| 2024-04-15 | 13.61 | 13.80 | 12.90 | 13.18 | 13.18 | qfq | 12,220,870 | 161,755,786 | -4.15% |
| 2024-04-12 | 14.06 | 14.27 | 13.68 | 13.75 | 13.75 | qfq | 7,994,261 | 111,337,934 | -2.07% |
| 2024-04-11 | 13.67 | 14.18 | 13.54 | 14.04 | 14.04 | qfq | 10,536,105 | 147,369,478 | 2.56% |
| 2024-04-10 | 14.20 | 14.20 | 13.53 | 13.69 | 13.69 | qfq | 10,692,077 | 147,366,466 | -3.59% |
| 2024-04-09 | 13.92 | 14.23 | 13.92 | 14.20 | 14.20 | qfq | 8,480,532 | 119,589,716 | 2.08% |
| 2024-04-08 | 14.36 | 14.40 | 13.91 | 13.91 | 13.91 | qfq | 11,532,499 | 162,474,140 | -3.60% |
| 2024-04-03 | 14.86 | 14.90 | 14.35 | 14.43 | 14.43 | qfq | 15,286,008 | 222,136,077 | -3.41% |
| 2024-04-02 | 15.37 | 15.37 | 14.85 | 14.94 | 14.94 | qfq | 14,746,042 | 221,729,381 | -3.05% |
| 2024-04-01 | 15.25 | 15.52 | 15.20 | 15.41 | 15.41 | qfq | 13,482,932 | 206,931,649 | 1.38% |
| 2024-03-29 | 15.50 | 15.57 | 15.00 | 15.20 | 15.20 | qfq | 19,082,534 | 289,594,356 | -2.81% |
| 2024-03-28 | 14.81 | 15.84 | 14.80 | 15.64 | 15.64 | qfq | 26,415,919 | 411,147,241 | 2.83% |
| 2024-03-27 | 16.63 | 16.78 | 15.21 | 15.21 | 15.21 | qfq | 31,773,089 | 500,849,258 | -10.00% |
| 2024-03-26 | 17.53 | 18.00 | 16.71 | 16.90 | 16.90 | qfq | 36,999,614 | 642,142,445 | -6.73% |
| 2024-03-25 | 17.53 | 18.88 | 17.20 | 18.12 | 18.12 | qfq | 51,851,370 | 939,046,850 | 1.29% |
| 2024-03-22 | 18.06 | 19.08 | 17.01 | 17.89 | 17.89 | qfq | 77,639,687 | 1,395,556,803 | 1.02% |
| 2024-03-21 | 16.23 | 17.71 | 16.22 | 17.71 | 17.71 | qfq | 52,339,964 | 887,822,637 | 10.00% |
| 2024-03-20 | 15.70 | 16.15 | 15.70 | 16.10 | 16.10 | qfq | 22,428,564 | 358,607,288 | 2.03% |
| 2024-03-19 | 15.91 | 16.06 | 15.77 | 15.78 | 15.78 | qfq | 17,406,838 | 276,594,222 | -0.88% |
| 2024-03-18 | 15.70 | 16.07 | 15.53 | 15.92 | 15.92 | qfq | 24,761,654 | 391,638,445 | 2.71% |
| 2024-03-15 | 15.38 | 15.50 | 15.02 | 15.50 | 15.50 | qfq | 13,472,941 | 205,521,793 | 0.52% |
| 2024-03-14 | 15.70 | 15.73 | 15.09 | 15.42 | 15.42 | qfq | 17,978,939 | 277,582,020 | -2.22% |
| 2024-03-13 | 15.56 | 16.19 | 15.54 | 15.77 | 15.77 | qfq | 27,075,307 | 428,044,775 | 1.22% |
| 2024-03-12 | 15.41 | 15.75 | 15.38 | 15.58 | 15.58 | qfq | 19,036,453 | 296,606,001 | -0.13% |
| 2024-03-11 | 14.87 | 15.65 | 14.82 | 15.60 | 15.60 | qfq | 22,384,444 | 341,118,604 | 4.00% |
| 2024-03-08 | 14.74 | 15.10 | 14.61 | 15.00 | 15.00 | qfq | 15,217,667 | 225,833,415 | 1.76% |
| 2024-03-07 | 15.28 | 15.43 | 14.74 | 14.74 | 14.74 | qfq | 18,290,341 | 275,612,857 | -3.47% |
| 2024-03-06 | 15.24 | 15.51 | 15.21 | 15.27 | 15.27 | qfq | 15,434,124 | 236,744,801 | -0.59% |
| 2024-03-05 | 15.59 | 15.86 | 15.20 | 15.36 | 15.36 | qfq | 25,441,829 | 395,505,995 | -4.00% |
| 2024-03-04 | 15.56 | 16.07 | 15.42 | 16.00 | 16.00 | qfq | 31,629,638 | 499,954,198 | 2.17% |
| 2024-03-01 | 15.63 | 15.86 | 15.38 | 15.66 | 15.66 | qfq | 28,614,040 | 446,310,680 | -0.89% |
| 2024-02-29 | 14.96 | 15.87 | 14.80 | 15.80 | 15.80 | qfq | 37,191,424 | 579,422,083 | 1.54% |
| 2024-02-28 | 16.20 | 16.88 | 15.25 | 15.56 | 15.56 | qfq | 56,261,864 | 907,848,051 | -4.13% |
| 2024-02-27 | 15.71 | 16.30 | 15.50 | 16.23 | 16.23 | qfq | 47,887,703 | 760,169,419 | -0.43% |
| 2024-02-26 | 15.67 | 16.42 | 15.22 | 16.30 | 16.30 | qfq | 56,622,751 | 902,087,139 | 1.68% |
| 2024-02-23 | 16.59 | 17.24 | 15.53 | 16.03 | 16.03 | qfq | 81,786,796 | 1,341,390,559 | 1.20% |
| 2024-02-22 | 15.84 | 15.84 | 15.24 | 15.84 | 15.84 | qfq | 37,283,826 | 587,715,639 | 10.00% |
| 2024-02-21 | 12.56 | 14.40 | 12.56 | 14.40 | 14.40 | qfq | 26,310,996 | 348,404,911 | 10.01% |
| 2024-02-20 | 12.66 | 13.34 | 12.43 | 13.09 | 13.09 | qfq | 39,901,887 | 515,847,822 | 6.51% |
| 2024-02-19 | 11.79 | 12.29 | 11.56 | 12.29 | 12.29 | qfq | 13,845,549 | 165,229,215 | 10.03% |
| 2024-02-08 | 10.48 | 11.31 | 10.37 | 11.17 | 11.17 | qfq | 26,093,072 | 282,008,383 | 7.92% |
| 2024-02-07 | 10.95 | 11.10 | 10.05 | 10.35 | 10.35 | qfq | 29,109,582 | 309,329,095 | -2.82% |
| 2024-02-06 | 10.60 | 11.26 | 10.28 | 10.65 | 10.65 | qfq | 33,300,350 | 350,782,061 | -6.74% |
| 2024-02-05 | 12.69 | 12.70 | 11.42 | 11.42 | 11.42 | qfq | 15,198,456 | 176,140,392 | -10.01% |
| 2024-02-02 | 13.39 | 13.87 | 12.11 | 12.69 | 12.69 | qfq | 15,525,921 | 201,258,645 | -5.23% |
| 2024-02-01 | 13.61 | 13.82 | 13.07 | 13.39 | 13.39 | qfq | 12,405,152 | 166,876,772 | -1.69% |
| 2024-01-31 | 14.82 | 14.98 | 13.52 | 13.62 | 13.62 | qfq | 14,619,988 | 205,270,124 | -7.41% |
| 2024-01-30 | 14.98 | 15.35 | 14.68 | 14.71 | 14.71 | qfq | 10,436,400 | 156,456,502 | -2.13% |
| 2024-01-29 | 15.55 | 15.98 | 15.01 | 15.03 | 15.03 | qfq | 17,178,105 | 264,588,170 | -5.41% |
| 2024-01-26 | 15.94 | 17.01 | 15.80 | 15.89 | 15.89 | qfq | 21,915,270 | 355,092,847 | -0.50% |
| 2024-01-25 | 15.29 | 16.00 | 15.18 | 15.97 | 15.97 | qfq | 13,404,558 | 210,274,455 | 3.97% |
| 2024-01-24 | 15.18 | 15.49 | 14.58 | 15.36 | 15.36 | qfq | 10,913,882 | 164,282,990 | 2.54% |
| 2024-01-23 | 14.92 | 15.23 | 14.77 | 14.98 | 14.98 | qfq | 9,053,389 | 135,668,532 | -0.13% |
| 2024-01-22 | 16.09 | 16.30 | 14.88 | 15.00 | 15.00 | qfq | 10,836,583 | 167,714,549 | -6.54% |
| 2024-01-19 | 16.50 | 16.60 | 16.04 | 16.05 | 16.05 | qfq | 6,478,253 | 105,395,318 | -2.85% |
| 2024-01-18 | 16.26 | 16.56 | 15.97 | 16.52 | 16.52 | qfq | 10,985,909 | 178,249,232 | -0.18% |
| 2024-01-17 | 16.85 | 17.03 | 16.54 | 16.55 | 16.55 | qfq | 5,510,600 | 92,442,729 | -2.07% |
| 2024-01-16 | 16.98 | 17.01 | 16.56 | 16.90 | 16.90 | qfq | 6,343,486 | 106,176,885 | -0.59% |
| 2024-01-15 | 16.99 | 17.19 | 16.80 | 17.00 | 17.00 | qfq | 5,633,446 | 95,878,065 | -0.99% |
| 2024-01-12 | 17.36 | 17.59 | 17.15 | 17.17 | 17.17 | qfq | 7,598,273 | 131,718,966 | -1.49% |
| 2024-01-11 | 16.69 | 17.65 | 16.69 | 17.43 | 17.43 | qfq | 13,171,167 | 227,852,894 | 4.37% |
| 2024-01-10 | 17.00 | 17.17 | 16.70 | 16.70 | 16.70 | qfq | 8,124,036 | 137,158,482 | -2.85% |
| 2024-01-09 | 17.37 | 17.61 | 17.07 | 17.19 | 17.19 | qfq | 8,822,800 | 152,522,559 | -0.87% |
| 2024-01-08 | 17.34 | 17.66 | 17.22 | 17.34 | 17.34 | qfq | 8,602,859 | 150,097,247 | -1.48% |
| 2024-01-05 | 18.14 | 18.21 | 17.50 | 17.60 | 17.60 | qfq | 10,863,100 | 193,213,939 | -2.98% |
| 2024-01-04 | 17.90 | 18.33 | 17.69 | 18.14 | 18.14 | qfq | 16,331,772 | 295,807,915 | 1.06% |
| 2024-01-03 | 17.80 | 18.02 | 17.60 | 17.95 | 17.95 | qfq | 9,948,583 | 177,225,576 | 0.28% |
| 2024-01-02 | 18.15 | 18.35 | 17.84 | 17.90 | 17.90 | qfq | 9,719,378 | 174,827,020 | -1.76% |
| 2023-12-29 | 18.02 | 18.31 | 17.97 | 18.22 | 18.22 | qfq | 12,991,528 | 236,162,123 | 0.66% |
| 2023-12-28 | 17.87 | 18.15 | 17.61 | 18.10 | 18.10 | qfq | 13,095,587 | 235,456,725 | 0.89% |
| 2023-12-27 | 17.63 | 18.06 | 17.63 | 17.94 | 17.94 | qfq | 10,139,349 | 181,297,540 | 1.82% |
| 2023-12-26 | 18.05 | 18.12 | 17.45 | 17.62 | 17.62 | qfq | 9,637,941 | 170,148,775 | -2.87% |
| 2023-12-25 | 17.84 | 18.58 | 17.84 | 18.14 | 18.14 | qfq | 9,651,875 | 175,278,554 | 1.97% |
| 2023-12-22 | 18.33 | 18.48 | 17.73 | 17.79 | 17.79 | qfq | 13,086,187 | 235,647,390 | -3.42% |
| 2023-12-21 | 18.22 | 18.52 | 18.08 | 18.42 | 18.42 | qfq | 11,047,507 | 202,264,942 | 0.33% |
| 2023-12-20 | 19.09 | 19.22 | 18.34 | 18.36 | 18.36 | qfq | 12,003,997 | 224,253,644 | -3.82% |
| 2023-12-19 | 18.88 | 19.13 | 18.77 | 19.09 | 19.09 | qfq | 9,604,346 | 182,175,365 | 1.01% |
| 2023-12-18 | 19.27 | 19.57 | 18.83 | 18.90 | 18.90 | qfq | 17,575,295 | 335,467,372 | -3.52% |
| 2023-12-15 | 19.88 | 20.02 | 19.51 | 19.59 | 19.59 | qfq | 11,233,901 | 220,961,322 | -1.31% |
| 2023-12-14 | 19.97 | 20.24 | 19.75 | 19.85 | 19.85 | qfq | 12,290,778 | 244,839,781 | -0.60% |
| 2023-12-13 | 20.50 | 20.50 | 19.93 | 19.97 | 19.97 | qfq | 16,690,398 | 335,982,681 | -2.73% |
| 2023-12-12 | 20.65 | 20.72 | 20.29 | 20.53 | 20.53 | qfq | 22,661,455 | 464,068,716 | -1.06% |
| 2023-12-11 | 19.63 | 20.78 | 19.60 | 20.75 | 20.75 | qfq | 30,433,342 | 619,469,486 | 5.49% |
| 2023-12-08 | 19.88 | 20.07 | 19.60 | 19.67 | 19.67 | qfq | 15,276,722 | 302,431,983 | -1.16% |
| 2023-12-07 | 19.54 | 20.18 | 19.54 | 19.90 | 19.90 | qfq | 16,410,168 | 326,898,420 | 0.81% |
| 2023-12-06 | 19.59 | 19.88 | 19.52 | 19.74 | 19.74 | qfq | 21,019,900 | 414,147,102 | 0.10% |
| 2023-12-05 | 20.50 | 20.92 | 19.65 | 19.72 | 19.72 | qfq | 29,998,626 | 605,656,987 | -4.41% |
| 2023-12-04 | 21.36 | 21.44 | 20.56 | 20.63 | 20.63 | qfq | 29,512,988 | 616,255,377 | -1.72% |
| 2023-12-01 | 20.16 | 20.99 | 20.05 | 20.99 | 20.99 | qfq | 37,579,395 | 770,462,712 | 4.64% |
| 2023-11-30 | 20.01 | 20.28 | 19.58 | 20.06 | 20.06 | qfq | 19,723,503 | 391,710,743 | -0.45% |
| 2023-11-29 | 20.18 | 20.43 | 20.06 | 20.15 | 20.15 | qfq | 15,494,398 | 313,339,238 | -0.89% |
| 2023-11-28 | 20.12 | 20.41 | 19.96 | 20.33 | 20.33 | qfq | 19,973,053 | 404,060,309 | 1.50% |
| 2023-11-27 | 20.00 | 20.36 | 19.81 | 20.03 | 20.03 | qfq | 19,288,732 | 386,098,623 | -1.62% |
| 2023-11-24 | 20.90 | 21.14 | 20.23 | 20.36 | 20.36 | qfq | 22,898,313 | 471,166,586 | -3.00% |
| 2023-11-23 | 20.77 | 21.05 | 20.40 | 20.99 | 20.99 | qfq | 28,660,031 | 595,768,430 | 1.55% |
| 2023-11-22 | 21.02 | 21.59 | 20.60 | 20.67 | 20.67 | qfq | 37,018,262 | 779,882,738 | -2.73% |
| 2023-11-21 | 22.66 | 22.88 | 21.04 | 21.25 | 21.25 | qfq | 48,194,969 | 1,046,775,196 | -4.49% |
| 2023-11-20 | 21.53 | 22.67 | 21.44 | 22.25 | 22.25 | qfq | 48,196,063 | 1,062,177,599 | 1.64% |
| 2023-11-17 | 22.69 | 23.52 | 21.67 | 21.89 | 21.89 | qfq | 65,874,734 | 1,485,675,173 | -4.29% |
| 2023-11-16 | 23.50 | 24.38 | 22.60 | 22.87 | 22.87 | qfq | 80,468,802 | 1,884,436,009 | -7.33% |
| 2023-11-15 | 23.38 | 24.68 | 22.69 | 24.68 | 24.68 | qfq | 79,650,176 | 1,888,846,617 | 9.98% |
| 2023-11-14 | 20.40 | 22.44 | 20.40 | 22.44 | 22.44 | qfq | 57,361,467 | 1,243,438,968 | 10.00% |
| 2023-11-13 | 20.36 | 22.09 | 20.33 | 20.40 | 20.40 | qfq | 55,753,897 | 1,170,950,057 | -2.39% |
| 2023-11-10 | 20.08 | 21.80 | 19.69 | 20.90 | 20.90 | qfq | 67,448,996 | 1,406,580,120 | 2.80% |
| 2023-11-09 | 21.00 | 22.44 | 20.25 | 20.33 | 20.33 | qfq | 99,212,539 | 2,113,578,320 | -1.17% |
| 2023-11-08 | 19.55 | 20.57 | 19.55 | 20.57 | 20.57 | qfq | 48,457,976 | 981,441,331 | 10.00% |
| 2023-11-07 | 18.08 | 18.84 | 17.91 | 18.70 | 18.70 | qfq | 42,693,172 | 789,135,678 | 3.95% |
| 2023-11-06 | 17.43 | 18.03 | 17.40 | 17.99 | 17.99 | qfq | 26,929,404 | 480,861,892 | 2.39% |
| 2023-11-03 | 17.57 | 17.92 | 17.41 | 17.57 | 17.57 | qfq | 26,449,049 | 465,541,176 | -1.40% |
| 2023-11-02 | 17.50 | 18.18 | 17.35 | 17.82 | 17.82 | qfq | 33,322,584 | 594,784,495 | 0.56% |
| 2023-11-01 | 17.57 | 18.60 | 17.54 | 17.72 | 17.72 | qfq | 28,178,257 | 503,983,741 | -0.45% |
| 2023-10-31 | 18.22 | 18.68 | 17.52 | 17.80 | 17.80 | qfq | 46,604,292 | 840,205,141 | -5.02% |
| 2023-10-30 | 19.55 | 20.11 | 18.65 | 18.74 | 18.74 | qfq | 73,952,110 | 1,425,587,252 | -2.24% |
| 2023-10-27 | 17.19 | 19.17 | 16.81 | 19.17 | 19.17 | qfq | 66,659,385 | 1,206,184,382 | 9.98% |
| 2023-10-26 | 17.50 | 18.50 | 17.42 | 17.43 | 17.43 | qfq | 46,969,550 | 835,958,437 | -3.49% |
| 2023-10-25 | 17.47 | 18.78 | 17.21 | 18.06 | 18.06 | qfq | 54,293,964 | 981,325,972 | -0.82% |
| 2023-10-24 | 17.23 | 18.50 | 16.71 | 18.21 | 18.21 | qfq | 57,477,484 | 1,024,356,652 | 6.00% |
| 2023-10-23 | 16.78 | 18.31 | 16.13 | 17.18 | 17.18 | qfq | 47,366,758 | 815,313,224 | 3.18% |
| 2023-10-20 | 17.57 | 17.70 | 16.47 | 16.65 | 16.65 | qfq | 46,943,324 | 796,023,598 | -7.96% |
| 2023-10-19 | 16.79 | 18.97 | 16.79 | 18.09 | 18.09 | qfq | 68,166,489 | 1,214,362,802 | 3.19% |
| 2023-10-18 | 17.00 | 19.40 | 16.88 | 17.53 | 17.53 | qfq | 83,677,873 | 1,518,220,233 | -0.90% |
| 2023-10-17 | 16.89 | 17.69 | 16.34 | 17.69 | 17.69 | qfq | 46,941,953 | 801,770,715 | 10.01% |
| 2023-10-16 | 15.50 | 16.08 | 15.20 | 16.08 | 16.08 | qfq | 32,729,889 | 518,049,757 | 9.99% |
| 2023-10-13 | 14.67 | 14.72 | 14.55 | 14.62 | 14.62 | qfq | 3,503,383 | 51,208,653 | -0.95% |
| 2023-10-12 | 14.86 | 14.93 | 14.68 | 14.76 | 14.76 | qfq | 3,570,400 | 52,701,404 | -0.07% |
| 2023-10-11 | 14.79 | 14.93 | 14.60 | 14.77 | 14.77 | qfq | 5,051,700 | 74,584,877 | 0.14% |
| 2023-10-10 | 14.61 | 14.84 | 14.61 | 14.75 | 14.75 | qfq | 5,513,979 | 81,110,479 | 1.37% |
| 2023-10-09 | 14.47 | 14.60 | 14.42 | 14.55 | 14.55 | qfq | 3,411,063 | 49,506,206 | -0.21% |
| 2023-09-28 | 14.51 | 14.60 | 14.42 | 14.58 | 14.58 | qfq | 3,895,813 | 56,567,752 | 1.11% |
| 2023-09-27 | 14.34 | 14.50 | 14.25 | 14.42 | 14.42 | qfq | 3,341,500 | 48,102,180 | 0.21% |
| 2023-09-26 | 14.38 | 14.53 | 14.32 | 14.39 | 14.39 | qfq | 3,073,423 | 44,360,644 | 0.07% |
| 2023-09-25 | 14.43 | 14.61 | 14.33 | 14.38 | 14.38 | qfq | 3,562,100 | 51,422,455 | -0.69% |
| 2023-09-22 | 14.08 | 14.50 | 14.00 | 14.48 | 14.48 | qfq | 5,216,200 | 74,779,355 | 2.40% |
| 2023-09-21 | 14.15 | 14.34 | 13.90 | 14.14 | 14.14 | qfq | 6,416,585 | 90,712,750 | 0.28% |
| 2023-09-20 | 14.09 | 14.22 | 14.08 | 14.10 | 14.10 | qfq | 3,078,493 | 43,563,196 | 0.14% |
| 2023-09-19 | 14.44 | 14.45 | 14.02 | 14.08 | 14.08 | qfq | 5,660,107 | 80,490,144 | -2.83% |
| 2023-09-18 | 14.44 | 14.60 | 14.30 | 14.49 | 14.49 | qfq | 3,103,168 | 44,974,619 | -0.07% |
| 2023-09-15 | 14.67 | 14.74 | 14.44 | 14.50 | 14.50 | qfq | 4,631,783 | 67,395,030 | -1.16% |
| 2023-09-14 | 14.90 | 14.90 | 14.59 | 14.67 | 14.67 | qfq | 4,770,523 | 70,068,752 | -1.08% |
| 2023-09-13 | 15.35 | 15.46 | 14.73 | 14.83 | 14.83 | qfq | 8,174,691 | 122,312,715 | -3.89% |
| 2023-09-12 | 15.52 | 15.64 | 15.38 | 15.43 | 15.43 | qfq | 4,271,721 | 66,009,668 | -0.90% |
| 2023-09-11 | 15.38 | 15.67 | 15.20 | 15.57 | 15.57 | qfq | 6,307,878 | 97,728,950 | 1.10% |
| 2023-09-08 | 15.25 | 15.44 | 15.01 | 15.40 | 15.40 | qfq | 4,893,204 | 74,630,912 | 0.85% |
| 2023-09-07 | 15.36 | 15.62 | 15.26 | 15.27 | 15.27 | qfq | 5,368,618 | 82,839,532 | -0.78% |
| 2023-09-06 | 15.31 | 15.43 | 15.06 | 15.39 | 15.39 | qfq | 4,776,828 | 72,991,896 | 0.26% |
| 2023-09-05 | 15.50 | 15.58 | 15.30 | 15.35 | 15.35 | qfq | 4,496,075 | 69,289,971 | -0.58% |
| 2023-09-04 | 15.40 | 15.46 | 15.19 | 15.44 | 15.44 | qfq | 5,516,728 | 84,574,686 | 0.78% |
| 2023-09-01 | 15.55 | 15.65 | 15.30 | 15.32 | 15.32 | qfq | 4,632,411 | 71,411,390 | -1.48% |
| 2023-08-31 | 15.63 | 15.67 | 15.45 | 15.55 | 15.55 | qfq | 4,878,297 | 75,965,141 | -1.08% |
| 2023-08-30 | 15.58 | 15.85 | 15.53 | 15.72 | 15.72 | qfq | 7,454,850 | 117,000,605 | 0.26% |
| 2023-08-29 | 14.92 | 15.70 | 14.89 | 15.68 | 15.68 | qfq | 11,059,052 | 170,306,282 | 4.53% |
| 2023-08-28 | 16.08 | 16.16 | 14.98 | 15.00 | 15.00 | qfq | 13,560,980 | 211,381,748 | 0.33% |
| 2023-08-25 | 15.82 | 15.96 | 14.85 | 14.95 | 14.95 | qfq | 13,180,984 | 200,870,344 | -6.03% |
| 2023-08-24 | 16.19 | 16.45 | 15.81 | 15.91 | 15.91 | qfq | 8,469,009 | 136,027,037 | -2.09% |
| 2023-08-23 | 16.52 | 16.61 | 16.24 | 16.25 | 16.25 | qfq | 6,619,114 | 108,529,972 | -2.05% |
| 2023-08-22 | 16.38 | 16.61 | 16.12 | 16.59 | 16.59 | qfq | 8,722,380 | 143,433,411 | 3.17% |
| 2023-08-21 | 16.15 | 16.78 | 16.00 | 16.08 | 16.08 | qfq | 6,895,500 | 112,708,259 | -0.68% |
| 2023-08-18 | 16.86 | 16.96 | 16.17 | 16.19 | 16.19 | qfq | 10,795,178 | 178,330,488 | -4.48% |
| 2023-08-17 | 16.85 | 17.09 | 16.62 | 16.95 | 16.95 | qfq | 7,668,459 | 129,363,442 | 0.00% |
| 2023-08-16 | 16.80 | 17.38 | 16.58 | 16.95 | 16.95 | qfq | 9,868,914 | 167,642,100 | -0.06% |
| 2023-08-15 | 17.00 | 17.17 | 16.70 | 16.96 | 16.96 | qfq | 7,090,575 | 119,837,805 | -1.05% |
| 2023-08-14 | 16.74 | 17.16 | 16.54 | 17.14 | 17.14 | qfq | 8,909,856 | 150,872,219 | 1.66% |
| 2023-08-11 | 17.30 | 17.30 | 16.84 | 16.86 | 16.86 | qfq | 11,520,301 | 196,548,221 | -3.21% |
| 2023-08-10 | 17.30 | 17.63 | 17.17 | 17.42 | 17.42 | qfq | 10,498,070 | 182,372,959 | 0.29% |
| 2023-08-09 | 17.17 | 17.67 | 17.10 | 17.37 | 17.37 | qfq | 15,643,787 | 273,678,832 | 1.11% |
| 2023-08-08 | 17.41 | 17.42 | 17.12 | 17.18 | 17.18 | qfq | 9,488,085 | 163,665,707 | -1.60% |
| 2023-08-07 | 17.11 | 17.52 | 17.05 | 17.46 | 17.46 | qfq | 15,877,913 | 275,557,385 | 0.63% |
| 2023-08-04 | 16.63 | 17.68 | 16.53 | 17.35 | 17.35 | qfq | 27,123,390 | 467,077,390 | 5.22% |
| 2023-08-03 | 16.08 | 16.51 | 16.03 | 16.49 | 16.49 | qfq | 8,302,911 | 135,578,670 | 1.98% |
| 2023-08-02 | 16.09 | 16.30 | 16.07 | 16.17 | 16.17 | qfq | 3,343,300 | 54,084,072 | 0.00% |
| 2023-08-01 | 16.05 | 16.34 | 16.02 | 16.17 | 16.17 | qfq | 4,899,573 | 79,318,425 | 0.19% |
| 2023-07-31 | 16.19 | 16.26 | 16.00 | 16.14 | 16.14 | qfq | 5,882,963 | 95,043,634 | -0.37% |
| 2023-07-28 | 15.59 | 16.28 | 15.50 | 16.20 | 16.20 | qfq | 10,398,456 | 166,768,933 | 3.45% |
| 2023-07-27 | 15.79 | 15.83 | 15.59 | 15.66 | 15.66 | qfq | 3,520,703 | 55,265,507 | -0.89% |
| 2023-07-26 | 16.06 | 16.08 | 15.75 | 15.80 | 15.80 | qfq | 4,028,880 | 63,974,374 | -1.99% |
| 2023-07-25 | 15.80 | 16.14 | 15.77 | 16.12 | 16.12 | qfq | 6,191,597 | 98,997,527 | 3.00% |
| 2023-07-24 | 15.55 | 15.80 | 15.50 | 15.65 | 15.65 | qfq | 2,924,505 | 45,744,816 | 0.32% |
| 2023-07-21 | 15.70 | 15.85 | 15.50 | 15.60 | 15.60 | qfq | 2,708,333 | 42,486,505 | -0.89% |
| 2023-07-20 | 16.05 | 16.07 | 15.68 | 15.74 | 15.74 | qfq | 3,797,473 | 60,210,357 | -1.56% |
| 2023-07-19 | 15.80 | 16.04 | 15.80 | 15.99 | 15.99 | qfq | 3,034,800 | 48,397,315 | 0.88% |
| 2023-07-18 | 16.08 | 16.08 | 15.75 | 15.85 | 15.85 | qfq | 3,532,252 | 55,986,075 | -0.94% |