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
通宇通讯002792.SZ
最近收盘价25.802026-07-17
最近交易日2026-07-17
成交量（股）23,303,713
成交额（元）617,124,900
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-18 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 27.95 | 28.05 | 25.21 | 25.80 | 25.80 | qfq | 23,303,713 | 617,124,900 | -7.69% |
| 2026-07-16 | 28.06 | 29.13 | 27.77 | 27.95 | 27.95 | qfq | 17,117,825 | 485,586,587 | -2.38% |
| 2026-07-15 | 28.24 | 29.72 | 28.01 | 28.63 | 28.63 | qfq | 27,441,868 | 798,241,584 | -1.31% |
| 2026-07-14 | 29.00 | 29.50 | 27.86 | 29.01 | 29.01 | qfq | 34,188,346 | 964,025,853 | -6.30% |
| 2026-07-13 | 34.04 | 34.04 | 30.96 | 30.96 | 30.96 | qfq | 19,643,917 | 619,775,709 | -10.00% |
| 2026-07-10 | 32.78 | 36.05 | 32.65 | 34.40 | 34.40 | qfq | 39,930,935 | 1,388,074,033 | 4.97% |
| 2026-07-09 | 31.70 | 32.85 | 30.55 | 32.77 | 32.77 | qfq | 21,223,579 | 672,800,535 | 4.43% |
| 2026-07-08 | 31.94 | 32.77 | 31.34 | 31.38 | 31.38 | qfq | 17,622,005 | 562,028,523 | -0.95% |
| 2026-07-07 | 33.24 | 33.71 | 31.52 | 31.68 | 31.68 | qfq | 19,164,722 | 621,248,597 | -5.06% |
| 2026-07-06 | 36.68 | 37.15 | 33.24 | 33.37 | 33.37 | qfq | 29,472,546 | 1,019,733,627 | -8.92% |
| 2026-07-03 | 35.37 | 37.16 | 35.37 | 36.64 | 36.64 | qfq | 25,113,647 | 914,776,933 | 4.00% |
| 2026-07-02 | 35.30 | 37.13 | 34.75 | 35.23 | 35.23 | qfq | 27,389,785 | 989,887,878 | -1.73% |
| 2026-07-01 | 35.58 | 36.47 | 34.92 | 35.85 | 35.85 | qfq | 23,973,580 | 857,173,409 | 0.79% |
| 2026-06-30 | 34.20 | 35.86 | 33.80 | 35.57 | 35.57 | qfq | 23,746,383 | 835,880,620 | 5.33% |
| 2026-06-29 | 34.34 | 34.62 | 33.37 | 33.77 | 33.77 | qfq | 20,727,437 | 700,649,741 | -2.40% |
| 2026-06-26 | 34.20 | 35.54 | 33.07 | 34.60 | 34.60 | qfq | 31,877,948 | 1,097,227,315 | 0.93% |
| 2026-06-25 | 35.27 | 36.11 | 34.00 | 34.28 | 34.28 | qfq | 24,197,084 | 840,059,580 | -3.68% |
| 2026-06-24 | 34.99 | 35.99 | 34.68 | 35.59 | 35.59 | qfq | 20,366,423 | 720,978,476 | 1.71% |
| 2026-06-23 | 35.81 | 36.26 | 34.82 | 34.99 | 34.99 | qfq | 20,650,408 | 731,239,269 | -3.82% |
| 2026-06-22 | 37.12 | 37.44 | 34.81 | 36.38 | 36.38 | qfq | 30,728,288 | 1,104,205,001 | -1.97% |
| 2026-06-18 | 36.44 | 37.73 | 35.75 | 37.11 | 37.11 | qfq | 26,445,381 | 975,812,509 | 0.03% |
| 2026-06-17 | 36.20 | 38.41 | 36.15 | 37.10 | 37.10 | qfq | 27,810,966 | 1,042,259,054 | 0.95% |
| 2026-06-16 | 38.30 | 39.30 | 36.63 | 36.75 | 36.75 | qfq | 28,599,718 | 1,077,473,378 | -1.82% |
| 2026-06-15 | 36.81 | 37.66 | 35.72 | 37.43 | 37.41 | qfq | 23,805,521 | 880,772,056 | 1.13% |
| 2026-06-12 | 38.33 | 38.97 | 36.80 | 37.01 | 36.99 | qfq | 25,497,137 | 970,510,445 | -2.48% |
| 2026-06-11 | 36.45 | 38.98 | 35.72 | 37.95 | 37.92 | qfq | 26,825,876 | 996,535,041 | 2.57% |
| 2026-06-10 | 39.21 | 39.63 | 35.85 | 37.00 | 36.98 | qfq | 28,980,621 | 1,087,201,727 | -6.89% |
| 2026-06-09 | 40.97 | 41.37 | 38.20 | 39.74 | 39.71 | qfq | 29,157,304 | 1,146,557,250 | -3.00% |
| 2026-06-08 | 40.40 | 42.99 | 39.79 | 40.97 | 40.94 | qfq | 32,242,149 | 1,336,362,990 | -3.60% |
| 2026-06-05 | 41.00 | 43.23 | 40.34 | 42.50 | 42.47 | qfq | 44,276,710 | 1,852,036,153 | 6.92% |
| 2026-06-04 | 39.40 | 39.93 | 38.90 | 39.75 | 39.72 | qfq | 16,795,230 | 664,809,982 | -0.67% |
| 2026-06-03 | 39.28 | 41.30 | 39.08 | 40.02 | 39.99 | qfq | 30,056,199 | 1,207,480,377 | 2.12% |
| 2026-06-02 | 39.20 | 39.70 | 37.56 | 39.19 | 39.16 | qfq | 26,442,976 | 1,022,617,909 | 0.00% |
| 2026-06-01 | 40.70 | 41.19 | 39.10 | 39.19 | 39.16 | qfq | 28,385,384 | 1,138,591,340 | -6.04% |
| 2026-05-29 | 45.51 | 45.80 | 41.71 | 41.71 | 41.68 | qfq | 35,942,227 | 1,557,122,611 | -9.99% |
| 2026-05-28 | 44.68 | 46.50 | 43.72 | 46.34 | 46.31 | qfq | 25,615,058 | 1,160,252,215 | 1.91% |
| 2026-05-27 | 47.02 | 47.80 | 44.32 | 45.47 | 45.44 | qfq | 30,541,343 | 1,409,029,076 | -1.56% |
| 2026-05-26 | 47.50 | 49.40 | 45.87 | 46.19 | 46.16 | qfq | 34,728,048 | 1,633,991,493 | -4.57% |
| 2026-05-25 | 48.29 | 49.00 | 46.50 | 48.40 | 48.37 | qfq | 36,534,039 | 1,752,166,721 | 2.30% |
| 2026-05-22 | 46.70 | 47.55 | 45.50 | 47.31 | 47.28 | qfq | 25,653,698 | 1,200,315,171 | 1.55% |
| 2026-05-21 | 49.94 | 49.99 | 46.00 | 46.59 | 46.56 | qfq | 40,620,668 | 1,960,727,205 | -5.61% |
| 2026-05-20 | 48.40 | 50.13 | 47.79 | 49.36 | 49.33 | qfq | 43,966,732 | 2,150,412,463 | 2.13% |
| 2026-05-19 | 50.36 | 50.85 | 47.50 | 48.33 | 48.30 | qfq | 40,146,322 | 1,957,988,356 | -3.86% |
| 2026-05-18 | 49.60 | 53.21 | 49.02 | 50.27 | 50.24 | qfq | 56,558,729 | 2,909,355,004 | 3.93% |
| 2026-05-15 | 49.90 | 50.10 | 47.69 | 48.37 | 48.34 | qfq | 41,348,694 | 2,010,009,468 | -1.45% |
| 2026-05-14 | 52.90 | 54.00 | 49.04 | 49.08 | 49.05 | qfq | 56,455,594 | 2,903,737,007 | -6.60% |
| 2026-05-13 | 51.66 | 54.20 | 51.06 | 52.55 | 52.51 | qfq | 57,211,382 | 3,022,356,118 | 0.94% |
| 2026-05-12 | 52.70 | 53.96 | 51.13 | 52.06 | 52.03 | qfq | 48,653,557 | 2,551,879,966 | -1.79% |
| 2026-05-11 | 52.20 | 54.40 | 50.35 | 53.01 | 52.97 | qfq | 71,165,225 | 3,734,586,245 | 3.58% |
| 2026-05-08 | 50.18 | 52.45 | 50.03 | 51.18 | 51.15 | qfq | 68,760,478 | 3,530,055,576 | -0.52% |
| 2026-05-07 | 48.79 | 51.75 | 47.68 | 51.45 | 51.42 | qfq | 73,905,631 | 3,636,358,896 | 7.12% |
| 2026-05-06 | 44.13 | 48.03 | 44.01 | 48.03 | 48.00 | qfq | 43,765,366 | 2,047,341,085 | 10.01% |
| 2026-04-30 | 42.61 | 44.08 | 41.90 | 43.66 | 43.63 | qfq | 33,243,344 | 1,437,261,340 | 2.49% |
| 2026-04-29 | 42.01 | 43.16 | 42.00 | 42.60 | 42.57 | qfq | 24,124,375 | 1,028,101,755 | 0.78% |
| 2026-04-28 | 44.65 | 44.89 | 41.69 | 42.27 | 42.24 | qfq | 41,487,146 | 1,769,386,643 | -6.17% |
| 2026-04-27 | 45.60 | 46.78 | 45.02 | 45.05 | 45.02 | qfq | 35,121,477 | 1,609,438,227 | -1.25% |
| 2026-04-24 | 48.50 | 48.67 | 45.00 | 45.62 | 45.59 | qfq | 49,812,489 | 2,317,684,832 | -7.09% |
| 2026-04-23 | 51.61 | 52.13 | 49.09 | 49.10 | 49.07 | qfq | 47,157,705 | 2,373,186,124 | -5.81% |
| 2026-04-22 | 50.19 | 52.85 | 49.01 | 52.13 | 52.10 | qfq | 54,005,975 | 2,785,907,874 | 1.86% |
| 2026-04-21 | 52.33 | 53.75 | 50.60 | 51.18 | 51.15 | qfq | 57,104,641 | 2,968,781,517 | -3.21% |
| 2026-04-20 | 50.36 | 55.00 | 50.20 | 52.88 | 52.84 | qfq | 78,504,891 | 4,110,383,594 | 3.65% |
| 2026-04-17 | 48.52 | 53.06 | 48.40 | 51.02 | 50.99 | qfq | 77,837,238 | 3,924,964,906 | 3.32% |
| 2026-04-16 | 47.49 | 50.00 | 46.56 | 49.38 | 49.35 | qfq | 66,690,023 | 3,220,798,604 | 4.75% |
| 2026-04-15 | 47.55 | 49.49 | 46.56 | 47.14 | 47.11 | qfq | 65,695,201 | 3,174,111,208 | -1.83% |
| 2026-04-14 | 45.55 | 49.01 | 43.90 | 48.02 | 47.99 | qfq | 72,767,481 | 3,364,732,065 | 6.22% |
| 2026-04-13 | 45.06 | 45.82 | 44.40 | 45.21 | 45.18 | qfq | 36,826,568 | 1,654,816,042 | -0.70% |
| 2026-04-10 | 47.60 | 47.98 | 45.51 | 45.53 | 45.50 | qfq | 56,260,948 | 2,599,792,260 | -3.88% |
| 2026-04-09 | 47.50 | 48.87 | 46.48 | 47.37 | 47.34 | qfq | 60,853,788 | 2,901,327,520 | -3.46% |
| 2026-04-08 | 46.67 | 51.09 | 46.55 | 49.07 | 49.04 | qfq | 89,033,663 | 4,355,007,072 | 3.24% |
| 2026-04-07 | 44.58 | 48.72 | 44.53 | 47.53 | 47.50 | qfq | 101,456,710 | 4,686,697,719 | 4.83% |
| 2026-04-03 | 42.01 | 45.34 | 41.98 | 45.34 | 45.31 | qfq | 63,330,111 | 2,856,261,257 | 10.00% |
| 2026-04-02 | 42.81 | 43.84 | 40.93 | 41.22 | 41.19 | qfq | 35,079,448 | 1,485,353,942 | -3.69% |
| 2026-04-01 | 44.60 | 44.94 | 42.00 | 42.80 | 42.77 | qfq | 53,874,619 | 2,327,718,500 | -3.93% |
| 2026-03-31 | 42.70 | 46.72 | 42.61 | 44.55 | 44.52 | qfq | 78,225,197 | 3,505,072,886 | 4.41% |
| 2026-03-30 | 39.32 | 43.20 | 39.32 | 42.67 | 42.64 | qfq | 55,872,130 | 2,339,932,970 | 5.10% |
| 2026-03-27 | 40.12 | 41.00 | 38.80 | 40.60 | 40.57 | qfq | 46,241,383 | 1,854,115,247 | -2.96% |
| 2026-03-26 | 40.91 | 42.14 | 39.33 | 41.84 | 41.81 | qfq | 61,801,183 | 2,526,109,568 | 4.78% |
| 2026-03-25 | 40.14 | 40.73 | 39.40 | 39.93 | 39.90 | qfq | 22,279,226 | 890,800,320 | 3.05% |
| 2026-03-24 | 39.20 | 39.30 | 37.40 | 38.75 | 38.72 | qfq | 22,512,903 | 863,274,282 | 0.75% |
| 2026-03-23 | 39.20 | 40.84 | 38.13 | 38.46 | 38.43 | qfq | 25,675,234 | 1,015,445,284 | -3.37% |
| 2026-03-20 | 41.60 | 41.70 | 39.75 | 39.80 | 39.77 | qfq | 21,318,546 | 869,711,460 | -3.12% |
| 2026-03-19 | 40.50 | 42.06 | 40.50 | 41.08 | 41.05 | qfq | 27,290,382 | 1,127,153,915 | -1.42% |
| 2026-03-18 | 39.65 | 41.92 | 39.27 | 41.67 | 41.64 | qfq | 32,592,265 | 1,328,065,470 | 6.11% |
| 2026-03-17 | 41.10 | 41.49 | 39.20 | 39.27 | 39.24 | qfq | 16,747,787 | 672,889,729 | -3.68% |
| 2026-03-16 | 40.32 | 40.80 | 39.72 | 40.77 | 40.74 | qfq | 18,970,239 | 765,918,250 | 1.14% |
| 2026-03-13 | 41.27 | 41.99 | 40.20 | 40.31 | 40.28 | qfq | 24,946,505 | 1,020,784,124 | -3.75% |
| 2026-03-12 | 43.00 | 43.16 | 41.20 | 41.88 | 41.85 | qfq | 26,425,347 | 1,109,934,766 | -2.79% |
| 2026-03-11 | 44.12 | 44.48 | 42.98 | 43.08 | 43.05 | qfq | 25,221,491 | 1,100,364,204 | -1.28% |
| 2026-03-10 | 43.88 | 44.50 | 43.13 | 43.64 | 43.61 | qfq | 26,068,195 | 1,139,598,078 | 1.46% |
| 2026-03-09 | 42.43 | 43.38 | 41.42 | 43.01 | 42.98 | qfq | 29,395,622 | 1,245,120,486 | -2.03% |
| 2026-03-06 | 43.30 | 44.86 | 42.88 | 43.90 | 43.87 | qfq | 25,382,380 | 1,112,526,050 | 0.00% |
| 2026-03-05 | 44.38 | 44.50 | 42.87 | 43.90 | 43.87 | qfq | 28,526,474 | 1,243,974,525 | 1.32% |
| 2026-03-04 | 42.62 | 44.78 | 42.62 | 43.33 | 43.30 | qfq | 28,249,036 | 1,234,812,855 | -2.65% |
| 2026-03-03 | 48.75 | 48.87 | 44.51 | 44.51 | 44.48 | qfq | 46,519,349 | 2,137,923,882 | -9.99% |
| 2026-03-02 | 47.09 | 50.35 | 47.05 | 49.45 | 49.42 | qfq | 55,150,740 | 2,711,973,644 | 3.11% |
| 2026-02-27 | 46.70 | 48.92 | 46.31 | 47.96 | 47.93 | qfq | 43,924,911 | 2,109,137,359 | 1.67% |
| 2026-02-26 | 46.38 | 48.00 | 45.30 | 47.17 | 47.14 | qfq | 44,297,767 | 2,073,197,008 | 0.15% |
| 2026-02-25 | 45.22 | 47.33 | 44.71 | 47.10 | 47.07 | qfq | 50,728,036 | 2,346,707,328 | 4.16% |
| 2026-02-24 | 45.60 | 46.27 | 44.90 | 45.22 | 45.19 | qfq | 28,946,776 | 1,316,484,311 | 0.00% |
| 2026-02-13 | 46.20 | 46.30 | 44.68 | 45.22 | 45.19 | qfq | 31,956,178 | 1,453,067,142 | -1.27% |
| 2026-02-12 | 46.31 | 47.17 | 45.28 | 45.80 | 45.77 | qfq | 40,674,715 | 1,875,908,332 | -1.10% |
| 2026-02-11 | 47.91 | 48.42 | 46.20 | 46.31 | 46.28 | qfq | 42,246,241 | 1,991,859,200 | -3.40% |
| 2026-02-10 | 50.30 | 50.70 | 47.20 | 47.94 | 47.91 | qfq | 55,272,266 | 2,664,859,289 | -5.44% |
| 2026-02-09 | 51.88 | 52.12 | 49.60 | 50.70 | 50.67 | qfq | 60,749,118 | 3,083,897,160 | -0.96% |
| 2026-02-06 | 51.20 | 52.99 | 49.88 | 51.19 | 51.16 | qfq | 72,459,029 | 3,741,559,034 | -0.12% |
| 2026-02-05 | 51.01 | 52.99 | 50.36 | 51.25 | 51.22 | qfq | 61,566,516 | 3,165,219,952 | -2.95% |
| 2026-02-04 | 53.90 | 55.04 | 52.64 | 52.81 | 52.77 | qfq | 110,339,180 | 5,950,103,768 | 0.00% |
| 2026-02-03 | 48.51 | 52.81 | 48.11 | 52.81 | 52.77 | qfq | 74,729,305 | 3,859,699,763 | 10.00% |
| 2026-02-02 | 48.05 | 50.36 | 47.77 | 48.01 | 47.98 | qfq | 70,261,269 | 3,441,031,923 | 2.48% |
| 2026-01-30 | 48.00 | 49.77 | 46.60 | 46.85 | 46.82 | qfq | 55,189,282 | 2,636,538,888 | -2.80% |
| 2026-01-29 | 49.98 | 50.89 | 48.00 | 48.20 | 48.17 | qfq | 71,073,790 | 3,509,607,303 | -4.93% |
| 2026-01-28 | 54.00 | 54.00 | 48.50 | 50.70 | 50.67 | qfq | 94,957,045 | 4,794,243,596 | -3.80% |
| 2026-01-27 | 50.50 | 55.54 | 50.50 | 52.70 | 52.66 | qfq | 95,783,365 | 5,112,696,981 | -4.62% |
| 2026-01-26 | 53.50 | 57.35 | 50.81 | 55.25 | 55.21 | qfq | 140,149,273 | 7,560,598,438 | 5.90% |
| 2026-01-23 | 47.69 | 52.17 | 47.45 | 52.17 | 52.14 | qfq | 64,786,471 | 3,258,975,853 | 9.99% |
| 2026-01-22 | 45.79 | 47.86 | 44.70 | 47.43 | 47.40 | qfq | 65,813,135 | 3,087,414,261 | 4.70% |
| 2026-01-21 | 46.14 | 47.10 | 43.99 | 45.30 | 45.27 | qfq | 63,976,133 | 2,939,395,021 | -1.82% |
| 2026-01-20 | 51.60 | 52.35 | 46.14 | 46.14 | 46.11 | qfq | 65,605,654 | 3,158,406,804 | -10.01% |
| 2026-01-19 | 50.79 | 52.98 | 50.13 | 51.27 | 51.24 | qfq | 72,297,708 | 3,724,430,967 | -0.85% |
| 2026-01-16 | 51.00 | 55.55 | 51.00 | 51.71 | 51.68 | qfq | 115,017,753 | 6,110,231,863 | -8.75% |
| 2026-01-15 | 56.67 | 58.00 | 56.67 | 56.67 | 56.63 | qfq | 20,617,111 | 1,170,190,839 | -10.00% |
| 2026-01-14 | 67.88 | 69.00 | 62.97 | 62.97 | 62.93 | qfq | 124,688,804 | 8,144,147,686 | -10.00% |
| 2026-01-13 | 68.38 | 73.35 | 60.17 | 69.97 | 69.92 | qfq | 171,268,446 | 11,261,461,253 | 4.65% |
| 2026-01-12 | 66.86 | 66.86 | 66.86 | 66.86 | 66.82 | qfq | 8,493,429 | 567,870,663 | 10.00% |
| 2026-01-09 | 57.31 | 61.00 | 56.75 | 60.78 | 60.74 | qfq | 132,095,388 | 7,873,100,929 | 6.05% |
| 2026-01-08 | 55.01 | 57.31 | 53.51 | 57.31 | 57.27 | qfq | 66,481,496 | 3,716,275,815 | 10.00% |
| 2026-01-07 | 47.00 | 52.10 | 47.00 | 52.10 | 52.07 | qfq | 107,817,153 | 5,496,049,284 | 10.01% |
| 2026-01-06 | 43.11 | 49.47 | 43.09 | 47.36 | 47.33 | qfq | 135,988,075 | 6,175,006,936 | 3.38% |
| 2026-01-05 | 43.66 | 46.97 | 42.00 | 45.81 | 45.78 | qfq | 154,936,202 | 6,880,576,537 | 7.28% |
| 2025-12-31 | 39.72 | 43.67 | 39.02 | 42.70 | 42.67 | qfq | 161,523,182 | 6,756,803,826 | 7.56% |
| 2025-12-30 | 41.03 | 42.82 | 39.50 | 39.70 | 39.67 | qfq | 135,175,901 | 5,524,237,974 | -6.54% |
| 2025-12-29 | 43.89 | 45.82 | 42.11 | 42.48 | 42.45 | qfq | 149,087,802 | 6,514,953,749 | 1.14% |
| 2025-12-26 | 39.53 | 42.00 | 37.01 | 42.00 | 41.97 | qfq | 113,930,495 | 4,554,365,475 | 10.01% |
| 2025-12-25 | 35.83 | 38.18 | 35.83 | 38.18 | 38.15 | qfq | 114,507,103 | 4,263,224,918 | 10.00% |
| 2025-12-24 | 30.88 | 35.35 | 30.33 | 34.71 | 34.69 | qfq | 142,893,270 | 4,723,973,291 | 6.31% |
| 2025-12-23 | 35.37 | 35.66 | 31.82 | 32.65 | 32.63 | qfq | 146,963,465 | 4,945,179,671 | -7.64% |
| 2025-12-22 | 33.50 | 35.35 | 31.30 | 35.35 | 35.33 | qfq | 147,855,231 | 5,028,065,628 | 9.99% |
| 2025-12-19 | 34.09 | 35.20 | 31.50 | 32.14 | 32.12 | qfq | 122,845,004 | 4,054,551,729 | -0.89% |
| 2025-12-18 | 32.23 | 34.11 | 32.03 | 32.43 | 32.41 | qfq | 136,806,629 | 4,517,354,175 | 2.34% |
| 2025-12-17 | 35.21 | 35.60 | 31.69 | 31.69 | 31.67 | qfq | 147,593,526 | 4,879,197,513 | -10.00% |
| 2025-12-16 | 35.21 | 35.21 | 34.43 | 35.21 | 35.19 | qfq | 50,294,752 | 1,770,041,827 | 10.00% |
| 2025-12-15 | 30.50 | 32.01 | 30.50 | 32.01 | 31.99 | qfq | 101,202,314 | 3,186,796,311 | 10.00% |
| 2025-12-12 | 27.56 | 29.20 | 27.56 | 29.10 | 29.08 | qfq | 94,328,650 | 2,699,672,267 | 2.94% |
| 2025-12-11 | 29.72 | 29.80 | 28.00 | 28.27 | 28.25 | qfq | 87,509,176 | 2,509,559,843 | -3.25% |
| 2025-12-10 | 30.00 | 31.50 | 29.03 | 29.22 | 29.20 | qfq | 107,448,180 | 3,227,511,900 | -1.72% |
| 2025-12-09 | 32.42 | 33.00 | 29.51 | 29.73 | 29.71 | qfq | 151,819,294 | 4,697,756,043 | -8.30% |
| 2025-12-08 | 31.00 | 32.42 | 30.18 | 32.42 | 32.40 | qfq | 48,308,568 | 1,521,398,520 | 10.01% |
| 2025-12-05 | 28.01 | 29.80 | 27.32 | 29.47 | 29.45 | qfq | 138,688,551 | 4,005,797,125 | 4.73% |
| 2025-12-04 | 27.57 | 30.50 | 27.06 | 28.14 | 28.12 | qfq | 148,994,839 | 4,272,875,564 | 0.32% |
| 2025-12-03 | 30.45 | 31.50 | 28.02 | 28.05 | 28.03 | qfq | 198,873,606 | 5,944,584,172 | -2.54% |
| 2025-12-02 | 28.78 | 28.78 | 28.78 | 28.78 | 28.76 | qfq | 5,059,007 | 145,598,221 | 10.02% |
| 2025-12-01 | 26.16 | 26.16 | 26.16 | 26.16 | 26.14 | qfq | 3,086,550 | 80,744,148 | 10.01% |
| 2025-11-28 | 23.78 | 23.78 | 23.78 | 23.78 | 23.76 | qfq | 7,318,822 | 174,041,587 | 9.99% |
| 2025-11-27 | 19.86 | 21.62 | 19.52 | 21.62 | 21.61 | qfq | 57,631,738 | 1,206,777,382 | 10.03% |
| 2025-11-26 | 19.95 | 20.22 | 19.21 | 19.65 | 19.64 | qfq | 55,424,703 | 1,085,558,650 | 1.03% |
| 2025-11-25 | 18.32 | 19.99 | 18.32 | 19.45 | 19.44 | qfq | 64,332,669 | 1,250,364,942 | 7.04% |
| 2025-11-24 | 17.48 | 18.44 | 17.48 | 18.17 | 18.16 | qfq | 29,264,019 | 528,713,113 | 6.26% |
| 2025-11-21 | 17.74 | 17.94 | 17.03 | 17.10 | 17.09 | qfq | 19,030,402 | 331,334,720 | -5.11% |
| 2025-11-20 | 17.88 | 18.47 | 17.30 | 18.02 | 18.01 | qfq | 21,709,023 | 388,399,163 | 2.80% |
| 2025-11-19 | 18.13 | 18.33 | 17.40 | 17.53 | 17.52 | qfq | 16,255,932 | 288,095,467 | -3.84% |
| 2025-11-18 | 18.65 | 18.70 | 18.11 | 18.23 | 18.22 | qfq | 15,326,109 | 281,040,026 | -2.98% |
| 2025-11-17 | 18.55 | 18.86 | 18.13 | 18.79 | 18.78 | qfq | 22,830,235 | 422,290,874 | 0.59% |
| 2025-11-14 | 19.18 | 19.20 | 18.39 | 18.68 | 18.67 | qfq | 19,683,667 | 368,803,439 | -2.40% |
| 2025-11-13 | 19.19 | 19.98 | 18.90 | 19.14 | 19.13 | qfq | 30,089,582 | 582,964,306 | -0.88% |
| 2025-11-12 | 20.00 | 20.00 | 18.66 | 19.31 | 19.30 | qfq | 35,750,852 | 687,149,313 | -3.83% |
| 2025-11-11 | 20.80 | 21.08 | 19.96 | 20.08 | 20.07 | qfq | 28,089,836 | 572,388,514 | -2.33% |
| 2025-11-10 | 20.80 | 21.28 | 20.40 | 20.56 | 20.55 | qfq | 39,532,243 | 818,949,507 | 1.18% |
| 2025-11-07 | 19.11 | 20.81 | 18.60 | 20.32 | 20.31 | qfq | 45,383,596 | 902,506,457 | 5.28% |
| 2025-11-06 | 19.35 | 19.43 | 18.90 | 19.30 | 19.29 | qfq | 22,661,053 | 433,618,341 | -0.26% |
| 2025-11-05 | 18.80 | 19.59 | 18.68 | 19.35 | 19.34 | qfq | 24,714,729 | 478,533,614 | 1.68% |
| 2025-11-04 | 19.24 | 19.36 | 18.85 | 19.03 | 19.02 | qfq | 14,061,655 | 268,078,097 | -1.04% |
| 2025-11-03 | 18.68 | 19.70 | 18.27 | 19.23 | 19.22 | qfq | 28,262,409 | 533,052,379 | 3.44% |
| 2025-10-31 | 18.90 | 18.91 | 18.30 | 18.59 | 18.58 | qfq | 19,864,658 | 368,431,573 | -2.05% |
| 2025-10-30 | 18.70 | 19.25 | 18.35 | 18.98 | 18.97 | qfq | 26,852,760 | 505,798,142 | -2.16% |
| 2025-10-29 | 19.14 | 19.92 | 18.97 | 19.40 | 19.39 | qfq | 28,595,557 | 555,754,067 | 1.36% |
| 2025-10-28 | 19.25 | 19.50 | 19.00 | 19.14 | 19.13 | qfq | 18,834,272 | 362,957,407 | -0.98% |
| 2025-10-27 | 19.68 | 19.99 | 19.29 | 19.33 | 19.32 | qfq | 33,715,211 | 658,541,490 | 1.42% |
| 2025-10-24 | 18.49 | 19.28 | 18.49 | 19.06 | 19.05 | qfq | 35,712,143 | 677,620,638 | 5.01% |
| 2025-10-23 | 18.20 | 18.34 | 17.55 | 18.15 | 18.14 | qfq | 18,122,980 | 323,877,129 | -1.09% |
| 2025-10-22 | 18.52 | 18.72 | 17.86 | 18.35 | 18.34 | qfq | 29,188,102 | 532,765,529 | -2.13% |
| 2025-10-21 | 18.81 | 19.19 | 18.64 | 18.75 | 18.74 | qfq | 26,551,737 | 500,227,989 | -0.21% |
| 2025-10-20 | 18.43 | 19.85 | 18.16 | 18.79 | 18.78 | qfq | 47,535,807 | 905,625,803 | 4.04% |
| 2025-10-17 | 18.24 | 18.55 | 17.60 | 18.06 | 18.05 | qfq | 26,256,271 | 474,431,540 | -1.53% |
| 2025-10-16 | 18.60 | 18.78 | 18.28 | 18.34 | 18.33 | qfq | 20,571,535 | 379,655,588 | -2.34% |
| 2025-10-15 | 18.43 | 18.87 | 18.11 | 18.78 | 18.77 | qfq | 33,695,184 | 627,451,688 | 3.07% |
| 2025-10-14 | 18.28 | 18.96 | 18.13 | 18.22 | 18.21 | qfq | 30,230,964 | 558,035,295 | -0.33% |
| 2025-10-13 | 17.40 | 18.37 | 17.28 | 18.28 | 18.27 | qfq | 30,319,278 | 548,262,818 | 1.11% |
| 2025-10-10 | 17.68 | 18.18 | 17.61 | 18.08 | 18.07 | qfq | 33,383,749 | 596,883,472 | 2.44% |
| 2025-10-09 | 16.54 | 17.88 | 16.38 | 17.65 | 17.64 | qfq | 41,491,913 | 718,870,586 | 7.75% |
| 2025-09-30 | 16.25 | 16.91 | 16.24 | 16.38 | 16.37 | qfq | 14,416,368 | 238,598,242 | 0.74% |
| 2025-09-29 | 16.07 | 16.27 | 15.73 | 16.26 | 16.25 | qfq | 10,975,454 | 176,382,328 | 1.18% |
| 2025-09-26 | 16.58 | 16.80 | 16.06 | 16.07 | 16.06 | qfq | 14,815,230 | 241,242,763 | -4.29% |
| 2025-09-25 | 16.36 | 16.98 | 16.23 | 16.79 | 16.78 | qfq | 16,866,520 | 280,710,377 | 2.19% |
| 2025-09-24 | 16.08 | 16.45 | 15.73 | 16.43 | 16.42 | qfq | 11,930,655 | 193,330,162 | 1.67% |
| 2025-09-23 | 16.60 | 17.01 | 15.89 | 16.16 | 16.15 | qfq | 15,573,559 | 252,622,567 | -2.77% |
| 2025-09-22 | 16.47 | 16.73 | 16.25 | 16.62 | 16.61 | qfq | 13,275,201 | 219,057,052 | 0.85% |
| 2025-09-19 | 16.72 | 16.83 | 16.36 | 16.48 | 16.47 | qfq | 12,923,430 | 214,679,306 | -1.44% |
| 2025-09-18 | 16.64 | 17.28 | 16.39 | 16.72 | 16.71 | qfq | 24,425,647 | 411,164,935 | 0.00% |
| 2025-09-17 | 16.72 | 17.08 | 16.50 | 16.72 | 16.71 | qfq | 13,488,987 | 226,587,784 | 0.18% |
| 2025-09-16 | 16.46 | 16.72 | 16.36 | 16.69 | 16.68 | qfq | 12,364,924 | 204,928,734 | 0.85% |
| 2025-09-15 | 16.88 | 16.88 | 16.38 | 16.55 | 16.54 | qfq | 13,174,553 | 217,711,545 | -2.01% |
| 2025-09-12 | 17.05 | 17.25 | 16.88 | 16.89 | 16.88 | qfq | 20,509,332 | 349,825,770 | -2.14% |
| 2025-09-11 | 16.41 | 17.53 | 16.33 | 17.26 | 17.25 | qfq | 30,062,405 | 510,799,094 | 5.24% |
| 2025-09-10 | 16.03 | 16.59 | 16.03 | 16.40 | 16.39 | qfq | 19,284,861 | 316,406,037 | 2.31% |
| 2025-09-09 | 16.68 | 16.86 | 16.01 | 16.03 | 16.02 | qfq | 19,255,409 | 314,688,122 | -3.14% |
| 2025-09-08 | 16.23 | 16.88 | 16.02 | 16.55 | 16.54 | qfq | 24,389,496 | 399,716,599 | 1.97% |
| 2025-09-05 | 15.99 | 16.28 | 15.76 | 16.23 | 16.22 | qfq | 15,376,182 | 246,700,273 | 2.53% |
| 2025-09-04 | 16.56 | 16.95 | 15.46 | 15.83 | 15.82 | qfq | 24,746,064 | 400,022,430 | -4.41% |
| 2025-09-03 | 16.99 | 17.08 | 16.53 | 16.56 | 16.55 | qfq | 20,998,968 | 352,157,249 | -1.95% |
| 2025-09-02 | 18.14 | 18.24 | 16.73 | 16.89 | 16.88 | qfq | 43,520,458 | 748,583,914 | -6.99% |
| 2025-09-01 | 18.02 | 18.45 | 17.85 | 18.16 | 18.15 | qfq | 42,484,698 | 768,914,619 | -0.60% |
| 2025-08-29 | 18.05 | 18.60 | 17.43 | 18.27 | 18.26 | qfq | 71,387,917 | 1,295,104,409 | -3.08% |
| 2025-08-28 | 19.23 | 19.50 | 18.60 | 18.85 | 18.84 | qfq | 97,302,956 | 1,873,338,835 | 6.32% |
| 2025-08-27 | 18.36 | 18.62 | 17.60 | 17.73 | 17.72 | qfq | 31,415,383 | 572,462,437 | -4.32% |
| 2025-08-26 | 18.79 | 18.86 | 18.35 | 18.53 | 18.52 | qfq | 41,858,312 | 776,983,514 | -1.44% |
| 2025-08-25 | 18.15 | 19.00 | 17.95 | 18.80 | 18.79 | qfq | 61,817,823 | 1,141,065,329 | 3.52% |
| 2025-08-22 | 18.50 | 18.56 | 17.90 | 18.16 | 18.15 | qfq | 36,409,407 | 660,366,475 | -0.49% |
| 2025-08-21 | 19.04 | 19.13 | 18.18 | 18.25 | 18.24 | qfq | 75,197,281 | 1,389,280,212 | -5.39% |
| 2025-08-20 | 18.30 | 19.29 | 18.02 | 19.29 | 19.28 | qfq | 85,272,038 | 1,614,357,915 | 9.98% |
| 2025-08-19 | 17.20 | 17.85 | 16.95 | 17.54 | 17.53 | qfq | 34,000,800 | 594,643,128 | 2.15% |
| 2025-08-18 | 17.20 | 17.46 | 17.08 | 17.17 | 17.16 | qfq | 31,561,585 | 544,711,270 | -0.58% |
| 2025-08-15 | 17.14 | 17.72 | 17.06 | 17.27 | 17.26 | qfq | 28,799,175 | 499,532,132 | 0.82% |
| 2025-08-14 | 17.85 | 17.95 | 17.09 | 17.13 | 17.12 | qfq | 30,768,340 | 533,002,155 | -4.03% |
| 2025-08-13 | 17.61 | 18.22 | 17.34 | 17.85 | 17.84 | qfq | 38,375,718 | 679,711,942 | 0.68% |
| 2025-08-12 | 18.00 | 18.25 | 17.62 | 17.73 | 17.72 | qfq | 38,006,448 | 679,185,032 | -2.80% |
| 2025-08-11 | 18.02 | 18.56 | 17.95 | 18.24 | 18.23 | qfq | 70,409,560 | 1,281,062,178 | 1.90% |
| 2025-08-08 | 17.14 | 18.77 | 17.06 | 17.90 | 17.89 | qfq | 94,191,430 | 1,713,398,791 | 4.92% |
| 2025-08-07 | 16.88 | 17.67 | 16.64 | 17.06 | 17.05 | qfq | 44,134,673 | 756,917,533 | 3.58% |
| 2025-08-06 | 16.46 | 16.56 | 16.28 | 16.47 | 16.46 | qfq | 14,609,596 | 240,208,585 | 0.43% |
| 2025-08-05 | 16.16 | 16.47 | 16.13 | 16.40 | 16.39 | qfq | 18,056,484 | 294,653,707 | 1.74% |
| 2025-08-04 | 15.97 | 16.18 | 15.82 | 16.12 | 16.11 | qfq | 10,619,542 | 170,383,822 | 0.94% |
| 2025-08-01 | 15.88 | 16.18 | 15.81 | 15.97 | 15.96 | qfq | 13,715,560 | 219,344,374 | 0.31% |
| 2025-07-31 | 16.05 | 16.58 | 15.87 | 15.92 | 15.91 | qfq | 24,433,746 | 396,560,370 | -1.24% |
| 2025-07-30 | 16.41 | 16.43 | 15.89 | 16.12 | 16.11 | qfq | 16,283,139 | 261,661,534 | -0.80% |
| 2025-07-29 | 16.10 | 16.26 | 15.92 | 16.25 | 16.24 | qfq | 14,344,455 | 230,835,970 | 0.31% |
| 2025-07-28 | 15.75 | 16.25 | 15.70 | 16.20 | 16.19 | qfq | 23,060,066 | 369,845,578 | 2.86% |
| 2025-07-25 | 15.72 | 15.90 | 15.59 | 15.75 | 15.74 | qfq | 11,502,168 | 181,088,892 | 0.32% |
| 2025-07-24 | 15.67 | 15.75 | 15.55 | 15.70 | 15.69 | qfq | 13,530,220 | 211,472,968 | 0.26% |
| 2025-07-23 | 15.67 | 15.76 | 15.51 | 15.66 | 15.65 | qfq | 9,537,385 | 149,186,838 | -0.51% |
| 2025-07-22 | 15.78 | 16.06 | 15.61 | 15.74 | 15.73 | qfq | 15,158,505 | 239,194,138 | -0.69% |
| 2025-07-21 | 15.97 | 15.97 | 15.67 | 15.85 | 15.84 | qfq | 17,455,078 | 275,596,625 | -0.81% |
| 2025-07-18 | 16.00 | 16.26 | 15.77 | 15.98 | 15.97 | qfq | 24,901,717 | 399,150,891 | 0.50% |
| 2025-07-17 | 15.50 | 16.02 | 15.50 | 15.90 | 15.89 | qfq | 24,653,024 | 391,181,270 | 1.99% |
| 2025-07-16 | 15.50 | 15.85 | 15.50 | 15.59 | 15.58 | qfq | 19,350,770 | 302,973,930 | -0.32% |
| 2025-07-15 | 15.23 | 15.99 | 15.23 | 15.64 | 15.63 | qfq | 33,794,647 | 530,395,480 | 2.56% |
| 2025-07-14 | 15.17 | 15.28 | 15.07 | 15.25 | 15.24 | qfq | 9,242,206 | 140,493,952 | 0.07% |
| 2025-07-11 | 15.40 | 15.50 | 15.20 | 15.24 | 15.23 | qfq | 12,138,533 | 185,723,753 | -1.36% |
| 2025-07-10 | 15.89 | 15.96 | 15.38 | 15.45 | 15.44 | qfq | 22,410,431 | 349,347,730 | -0.52% |
| 2025-07-09 | 14.78 | 15.77 | 14.75 | 15.53 | 15.52 | qfq | 35,169,895 | 541,405,280 | 4.79% |
| 2025-07-08 | 14.51 | 14.98 | 14.01 | 14.82 | 14.81 | qfq | 30,225,990 | 439,740,291 | -0.74% |
| 2025-07-07 | 15.08 | 15.08 | 14.77 | 14.93 | 14.92 | qfq | 7,935,437 | 118,355,390 | -1.06% |
| 2025-07-04 | 15.30 | 15.62 | 15.05 | 15.09 | 15.08 | qfq | 9,772,858 | 149,107,939 | -2.01% |
| 2025-07-03 | 15.08 | 15.55 | 15.08 | 15.40 | 15.39 | qfq | 11,623,696 | 179,036,366 | 1.45% |
| 2025-07-02 | 15.36 | 15.36 | 15.04 | 15.18 | 15.17 | qfq | 8,971,230 | 135,783,499 | -1.30% |
| 2025-07-01 | 15.48 | 15.48 | 15.23 | 15.38 | 15.37 | qfq | 10,150,560 | 155,883,614 | -0.71% |
| 2025-06-30 | 15.40 | 15.62 | 15.36 | 15.49 | 15.48 | qfq | 14,392,558 | 222,872,244 | 0.52% |
| 2025-06-27 | 15.39 | 15.60 | 15.19 | 15.41 | 15.40 | qfq | 25,357,032 | 391,714,237 | 1.05% |
| 2025-06-26 | 15.08 | 15.38 | 15.00 | 15.25 | 15.24 | qfq | 17,499,275 | 266,341,501 | 0.59% |
| 2025-06-25 | 15.14 | 15.47 | 15.00 | 15.16 | 15.15 | qfq | 15,927,352 | 240,762,794 | 1.20% |
| 2025-06-24 | 14.53 | 15.05 | 14.51 | 14.98 | 14.97 | qfq | 15,765,827 | 234,313,455 | 3.31% |
| 2025-06-23 | 14.20 | 14.54 | 13.98 | 14.50 | 14.49 | qfq | 14,899,846 | 213,012,036 | -0.62% |
| 2025-06-20 | 14.27 | 15.10 | 13.88 | 14.59 | 14.58 | qfq | 24,924,428 | 362,887,395 | 2.17% |
| 2025-06-19 | 14.52 | 14.73 | 14.22 | 14.28 | 14.27 | qfq | 7,334,210 | 105,764,913 | -1.99% |
| 2025-06-18 | 14.47 | 14.59 | 14.38 | 14.57 | 14.56 | qfq | 5,297,995 | 76,814,200 | 0.21% |
| 2025-06-17 | 14.66 | 14.75 | 14.45 | 14.54 | 14.53 | qfq | 5,932,831 | 86,194,927 | -0.62% |
| 2025-06-16 | 14.30 | 14.80 | 14.28 | 14.63 | 14.62 | qfq | 8,828,064 | 129,490,028 | 1.81% |
| 2025-06-13 | 14.72 | 14.83 | 14.33 | 14.37 | 14.36 | qfq | 10,319,113 | 149,864,846 | -3.30% |
| 2025-06-12 | 14.51 | 15.10 | 14.50 | 14.86 | 14.85 | qfq | 14,828,030 | 221,007,263 | 1.64% |
| 2025-06-11 | 14.65 | 14.75 | 14.53 | 14.62 | 14.61 | qfq | 6,236,980 | 91,381,156 | -0.20% |
| 2025-06-10 | 14.88 | 14.99 | 14.50 | 14.65 | 14.64 | qfq | 10,159,745 | 149,539,223 | -1.55% |
| 2025-06-09 | 14.69 | 14.97 | 14.61 | 14.88 | 14.87 | qfq | 9,352,853 | 138,565,969 | 1.22% |
| 2025-06-06 | 14.65 | 15.11 | 14.65 | 14.70 | 14.69 | qfq | 8,749,095 | 129,238,338 | -0.54% |
| 2025-06-05 | 14.41 | 14.84 | 14.32 | 14.78 | 14.75 | qfq | 11,772,570 | 172,713,695 | 2.07% |
| 2025-06-04 | 14.39 | 14.57 | 14.36 | 14.48 | 14.45 | qfq | 7,002,190 | 101,485,253 | 1.26% |
| 2025-06-03 | 14.36 | 14.67 | 14.25 | 14.30 | 14.27 | qfq | 6,123,852 | 88,278,340 | 0.07% |
| 2025-05-30 | 14.48 | 14.57 | 14.28 | 14.29 | 14.26 | qfq | 6,265,790 | 90,067,714 | -1.99% |
| 2025-05-29 | 14.30 | 14.65 | 14.30 | 14.58 | 14.55 | qfq | 6,630,461 | 96,376,697 | 1.96% |
| 2025-05-28 | 14.40 | 14.55 | 14.23 | 14.30 | 14.27 | qfq | 5,248,065 | 75,332,242 | -0.49% |
| 2025-05-27 | 14.43 | 14.51 | 14.05 | 14.37 | 14.34 | qfq | 13,064,520 | 186,108,993 | -1.91% |
| 2025-05-26 | 14.44 | 14.73 | 14.43 | 14.65 | 14.62 | qfq | 9,755,760 | 142,443,236 | 1.67% |
| 2025-05-23 | 14.85 | 14.92 | 14.41 | 14.41 | 14.38 | qfq | 10,277,255 | 150,560,357 | -2.90% |
| 2025-05-22 | 14.92 | 15.18 | 14.78 | 14.84 | 14.81 | qfq | 8,807,690 | 131,613,630 | -1.33% |
| 2025-05-21 | 15.26 | 15.30 | 15.02 | 15.04 | 15.00 | qfq | 10,229,720 | 154,553,738 | -1.83% |
| 2025-05-20 | 15.30 | 15.44 | 15.09 | 15.32 | 15.28 | qfq | 10,381,560 | 158,127,935 | -0.45% |
| 2025-05-19 | 15.35 | 15.44 | 15.11 | 15.39 | 15.35 | qfq | 10,217,750 | 156,033,031 | -0.32% |
| 2025-05-16 | 15.05 | 15.62 | 14.93 | 15.44 | 15.40 | qfq | 17,377,927 | 266,778,718 | 2.66% |
| 2025-05-15 | 15.25 | 15.40 | 15.02 | 15.04 | 15.00 | qfq | 14,749,333 | 223,083,586 | -2.40% |
| 2025-05-14 | 15.45 | 15.76 | 15.37 | 15.41 | 15.37 | qfq | 17,443,668 | 270,603,664 | -1.03% |
| 2025-05-13 | 16.00 | 16.00 | 15.50 | 15.57 | 15.53 | qfq | 26,431,920 | 415,382,526 | -3.41% |
| 2025-05-12 | 15.59 | 16.15 | 15.30 | 16.12 | 16.08 | qfq | 41,350,708 | 653,468,410 | 3.93% |
| 2025-05-09 | 15.45 | 15.87 | 15.13 | 15.51 | 15.47 | qfq | 36,112,737 | 557,954,233 | 1.57% |
| 2025-05-08 | 14.95 | 15.35 | 14.90 | 15.27 | 15.23 | qfq | 23,179,075 | 351,451,358 | 1.94% |
| 2025-05-07 | 15.23 | 15.30 | 14.81 | 14.98 | 14.94 | qfq | 18,479,535 | 277,042,881 | -0.27% |
| 2025-05-06 | 14.56 | 15.02 | 14.56 | 15.02 | 14.98 | qfq | 24,346,445 | 362,473,568 | 3.02% |
| 2025-04-30 | 14.49 | 15.15 | 14.40 | 14.58 | 14.55 | qfq | 19,296,001 | 282,940,613 | 0.90% |
| 2025-04-29 | 14.53 | 14.82 | 14.45 | 14.45 | 14.42 | qfq | 12,663,965 | 184,745,552 | -0.28% |
| 2025-04-28 | 14.33 | 14.75 | 14.33 | 14.49 | 14.46 | qfq | 15,834,535 | 230,823,900 | -0.14% |
| 2025-04-25 | 14.35 | 14.78 | 14.35 | 14.51 | 14.48 | qfq | 20,690,575 | 302,398,836 | 0.07% |
| 2025-04-24 | 14.20 | 14.73 | 14.05 | 14.50 | 14.47 | qfq | 25,302,094 | 364,256,418 | 0.69% |
| 2025-04-23 | 14.40 | 14.60 | 14.28 | 14.40 | 14.37 | qfq | 20,589,224 | 296,811,060 | 0.00% |
| 2025-04-22 | 14.89 | 14.95 | 14.39 | 14.40 | 14.37 | qfq | 32,253,459 | 470,790,882 | -3.23% |
| 2025-04-21 | 14.90 | 15.58 | 14.80 | 14.88 | 14.84 | qfq | 48,869,469 | 736,922,958 | 2.83% |
| 2025-04-18 | 13.11 | 14.47 | 13.11 | 14.47 | 14.44 | qfq | 25,832,951 | 360,613,888 | 10.04% |
| 2025-04-17 | 12.95 | 13.32 | 12.93 | 13.15 | 13.12 | qfq | 6,539,350 | 86,214,947 | 0.77% |
| 2025-04-16 | 13.18 | 13.41 | 12.81 | 13.05 | 13.02 | qfq | 7,062,465 | 92,464,966 | -1.58% |
| 2025-04-15 | 13.40 | 13.46 | 13.09 | 13.26 | 13.23 | qfq | 6,857,550 | 90,786,975 | -0.97% |
| 2025-04-14 | 13.46 | 13.60 | 13.29 | 13.39 | 13.36 | qfq | 8,898,470 | 119,319,687 | 2.21% |
| 2025-04-11 | 12.67 | 13.25 | 12.61 | 13.10 | 13.07 | qfq | 10,891,300 | 142,396,459 | 1.95% |
| 2025-04-10 | 12.98 | 13.25 | 12.85 | 12.85 | 12.82 | qfq | 13,573,252 | 177,188,611 | 1.34% |
| 2025-04-09 | 11.80 | 12.80 | 11.10 | 12.68 | 12.65 | qfq | 17,131,306 | 206,510,867 | 3.76% |
| 2025-04-08 | 12.64 | 13.09 | 11.83 | 12.22 | 12.19 | qfq | 23,738,697 | 291,455,541 | -7.00% |
| 2025-04-07 | 13.60 | 13.75 | 13.14 | 13.14 | 13.11 | qfq | 10,068,715 | 133,425,039 | -10.00% |
| 2025-04-03 | 14.64 | 14.86 | 14.40 | 14.60 | 14.57 | qfq | 11,663,030 | 170,700,123 | -1.28% |
| 2025-04-02 | 14.11 | 15.25 | 14.07 | 14.79 | 14.76 | qfq | 26,701,782 | 397,717,715 | 4.89% |
| 2025-04-01 | 14.18 | 14.28 | 14.07 | 14.10 | 14.07 | qfq | 7,115,730 | 100,967,196 | -0.21% |
| 2025-03-31 | 14.10 | 14.20 | 13.69 | 14.13 | 14.10 | qfq | 9,025,862 | 125,942,084 | -0.14% |
| 2025-03-28 | 14.36 | 14.44 | 14.08 | 14.15 | 14.12 | qfq | 8,814,280 | 125,354,331 | -1.60% |
| 2025-03-27 | 14.84 | 14.90 | 14.36 | 14.38 | 14.35 | qfq | 14,144,172 | 205,629,598 | -3.49% |
| 2025-03-26 | 14.72 | 15.08 | 14.69 | 14.90 | 14.86 | qfq | 10,132,229 | 151,394,607 | 1.29% |
| 2025-03-25 | 15.18 | 15.38 | 14.63 | 14.71 | 14.68 | qfq | 15,350,245 | 229,561,194 | -2.97% |
| 2025-03-24 | 15.74 | 15.98 | 14.77 | 15.16 | 15.12 | qfq | 26,361,090 | 403,301,011 | -3.68% |
| 2025-03-21 | 15.42 | 16.24 | 15.23 | 15.74 | 15.70 | qfq | 33,333,601 | 527,084,073 | 0.58% |
| 2025-03-20 | 15.65 | 15.94 | 15.36 | 15.65 | 15.61 | qfq | 33,509,191 | 525,199,322 | -2.67% |
| 2025-03-19 | 15.99 | 17.42 | 15.90 | 16.08 | 16.04 | qfq | 58,426,326 | 962,798,120 | 1.52% |
| 2025-03-18 | 16.03 | 16.05 | 15.73 | 15.84 | 15.80 | qfq | 12,514,084 | 198,534,412 | -1.00% |
| 2025-03-17 | 15.78 | 16.16 | 15.69 | 16.00 | 15.96 | qfq | 20,342,290 | 325,578,120 | 1.46% |
| 2025-03-14 | 15.60 | 15.86 | 15.35 | 15.77 | 15.73 | qfq | 14,891,557 | 233,168,689 | 0.77% |
| 2025-03-13 | 15.87 | 16.08 | 15.35 | 15.65 | 15.61 | qfq | 18,928,200 | 297,554,347 | 0.13% |
| 2025-03-12 | 15.55 | 15.90 | 15.49 | 15.63 | 15.59 | qfq | 13,839,960 | 216,883,376 | 0.90% |
| 2025-03-11 | 15.18 | 15.53 | 15.15 | 15.49 | 15.45 | qfq | 9,633,231 | 147,853,712 | 0.06% |
| 2025-03-10 | 15.50 | 15.68 | 15.36 | 15.48 | 15.44 | qfq | 11,932,092 | 184,887,324 | -0.77% |
| 2025-03-07 | 15.88 | 15.96 | 15.48 | 15.60 | 15.56 | qfq | 17,200,157 | 270,630,055 | -1.39% |
| 2025-03-06 | 15.67 | 16.00 | 15.60 | 15.82 | 15.78 | qfq | 28,467,450 | 451,166,305 | 1.02% |
| 2025-03-05 | 15.09 | 15.77 | 15.09 | 15.66 | 15.62 | qfq | 28,934,871 | 446,920,586 | 5.81% |
| 2025-03-04 | 14.60 | 14.87 | 14.55 | 14.80 | 14.77 | qfq | 8,967,383 | 132,476,030 | 0.54% |
| 2025-03-03 | 15.07 | 15.20 | 14.62 | 14.72 | 14.69 | qfq | 11,620,625 | 173,134,909 | -1.67% |
| 2025-02-28 | 15.63 | 15.68 | 14.91 | 14.97 | 14.93 | qfq | 14,362,292 | 219,092,956 | -5.07% |
| 2025-02-27 | 16.11 | 16.11 | 15.53 | 15.77 | 15.73 | qfq | 19,373,226 | 306,484,873 | -0.32% |
| 2025-02-26 | 15.99 | 16.05 | 15.70 | 15.82 | 15.78 | qfq | 20,566,542 | 325,007,127 | -0.38% |
| 2025-02-25 | 15.25 | 16.25 | 15.21 | 15.88 | 15.84 | qfq | 32,572,012 | 518,590,905 | 2.39% |
| 2025-02-24 | 15.54 | 15.80 | 15.21 | 15.51 | 15.47 | qfq | 15,753,677 | 243,829,079 | 0.19% |
| 2025-02-21 | 15.34 | 15.52 | 15.10 | 15.48 | 15.44 | qfq | 20,061,028 | 307,767,106 | 1.04% |
| 2025-02-20 | 14.80 | 15.82 | 14.67 | 15.32 | 15.28 | qfq | 27,310,971 | 418,829,341 | 3.72% |
| 2025-02-19 | 14.44 | 14.77 | 14.37 | 14.77 | 14.74 | qfq | 10,117,240 | 147,918,753 | 3.14% |
| 2025-02-18 | 14.96 | 15.08 | 14.32 | 14.32 | 14.29 | qfq | 12,473,875 | 183,233,528 | -4.72% |
| 2025-02-17 | 15.06 | 15.20 | 14.90 | 15.03 | 14.99 | qfq | 10,926,353 | 164,640,951 | 0.00% |
| 2025-02-14 | 14.89 | 15.13 | 14.81 | 15.03 | 14.99 | qfq | 9,177,843 | 137,281,008 | 0.20% |
| 2025-02-13 | 15.36 | 15.36 | 14.95 | 15.00 | 14.96 | qfq | 10,531,300 | 158,981,905 | -2.34% |
| 2025-02-12 | 15.11 | 15.37 | 15.05 | 15.36 | 15.32 | qfq | 14,906,892 | 226,808,799 | 1.65% |
| 2025-02-11 | 15.24 | 15.32 | 15.01 | 15.11 | 15.07 | qfq | 12,679,627 | 192,091,686 | -0.72% |
| 2025-02-10 | 15.09 | 15.26 | 14.97 | 15.22 | 15.18 | qfq | 14,670,873 | 221,936,855 | 0.79% |
| 2025-02-07 | 15.14 | 15.29 | 14.83 | 15.10 | 15.06 | qfq | 24,274,580 | 366,898,033 | -1.11% |
| 2025-02-06 | 14.58 | 15.28 | 14.45 | 15.27 | 15.23 | qfq | 18,212,843 | 273,076,514 | 4.73% |
| 2025-02-05 | 14.19 | 14.94 | 14.01 | 14.58 | 14.55 | qfq | 11,461,918 | 165,993,457 | 1.89% |
| 2025-01-27 | 14.81 | 14.81 | 14.28 | 14.31 | 14.28 | qfq | 10,392,410 | 150,365,312 | -3.31% |
| 2025-01-24 | 14.28 | 14.80 | 14.20 | 14.80 | 14.77 | qfq | 13,612,017 | 199,617,769 | 2.78% |
| 2025-01-23 | 14.70 | 15.05 | 14.40 | 14.40 | 14.37 | qfq | 13,787,297 | 203,107,598 | -1.37% |
| 2025-01-22 | 14.38 | 15.10 | 14.38 | 14.60 | 14.57 | qfq | 18,217,433 | 269,283,255 | 0.83% |
| 2025-01-21 | 14.63 | 14.70 | 14.18 | 14.48 | 14.45 | qfq | 13,841,825 | 199,330,592 | -1.23% |
| 2025-01-20 | 14.35 | 14.87 | 14.27 | 14.66 | 14.63 | qfq | 17,149,543 | 250,149,482 | 2.66% |
| 2025-01-17 | 14.01 | 14.64 | 13.90 | 14.28 | 14.25 | qfq | 17,146,799 | 245,542,535 | 1.93% |
| 2025-01-16 | 14.01 | 14.20 | 13.75 | 14.01 | 13.98 | qfq | 10,365,437 | 144,802,387 | 0.43% |
| 2025-01-15 | 14.05 | 14.26 | 13.89 | 13.95 | 13.92 | qfq | 11,041,300 | 155,302,249 | -1.34% |
| 2025-01-14 | 13.63 | 14.18 | 13.47 | 14.14 | 14.11 | qfq | 17,835,965 | 247,468,905 | 4.05% |
| 2025-01-13 | 13.46 | 13.78 | 13.23 | 13.59 | 13.56 | qfq | 7,039,384 | 95,218,323 | -2.02% |
| 2025-01-10 | 14.13 | 14.26 | 13.67 | 13.87 | 13.84 | qfq | 12,183,170 | 169,842,205 | -2.80% |
| 2025-01-09 | 13.65 | 14.28 | 13.62 | 14.27 | 14.24 | qfq | 15,953,305 | 224,224,079 | 3.26% |
| 2025-01-08 | 13.71 | 13.96 | 13.05 | 13.82 | 13.79 | qfq | 14,813,117 | 200,708,151 | 0.58% |
| 2025-01-07 | 13.50 | 13.76 | 13.28 | 13.74 | 13.71 | qfq | 11,468,920 | 154,975,515 | 2.77% |
| 2025-01-06 | 13.40 | 13.89 | 13.15 | 13.37 | 13.34 | qfq | 12,613,055 | 169,527,435 | 1.52% |
| 2025-01-03 | 14.19 | 14.36 | 13.15 | 13.17 | 13.14 | qfq | 15,338,768 | 208,492,568 | -7.64% |
| 2025-01-02 | 14.72 | 14.99 | 14.01 | 14.26 | 14.23 | qfq | 14,971,447 | 216,104,688 | -4.17% |
| 2024-12-31 | 15.72 | 15.80 | 14.71 | 14.88 | 14.84 | qfq | 17,580,727 | 266,238,898 | -5.34% |
| 2024-12-30 | 15.80 | 16.01 | 15.47 | 15.72 | 15.68 | qfq | 20,064,218 | 315,577,081 | -2.30% |
| 2024-12-27 | 15.42 | 16.11 | 15.27 | 16.09 | 16.05 | qfq | 36,086,933 | 568,911,501 | 4.48% |
| 2024-12-26 | 14.87 | 15.45 | 14.80 | 15.40 | 15.36 | qfq | 22,811,755 | 348,513,589 | 3.15% |
| 2024-12-25 | 15.03 | 15.04 | 14.63 | 14.93 | 14.89 | qfq | 10,975,360 | 162,548,353 | -1.32% |
| 2024-12-24 | 15.08 | 15.19 | 14.70 | 15.13 | 15.09 | qfq | 13,336,315 | 199,900,827 | 0.20% |
| 2024-12-23 | 15.65 | 15.75 | 14.91 | 15.10 | 15.06 | qfq | 14,691,816 | 223,823,303 | -3.51% |
| 2024-12-20 | 15.30 | 15.93 | 15.13 | 15.65 | 15.61 | qfq | 16,395,761 | 255,514,766 | 1.62% |
| 2024-12-19 | 15.08 | 15.50 | 15.04 | 15.40 | 15.36 | qfq | 14,317,023 | 219,421,670 | 0.65% |
| 2024-12-18 | 15.29 | 15.41 | 14.90 | 15.30 | 15.26 | qfq | 11,906,620 | 180,829,042 | 0.26% |
| 2024-12-17 | 15.51 | 15.88 | 15.03 | 15.26 | 15.22 | qfq | 14,350,868 | 220,398,487 | -2.24% |
| 2024-12-16 | 15.83 | 16.00 | 15.35 | 15.61 | 15.57 | qfq | 17,220,728 | 268,919,731 | -2.92% |
| 2024-12-13 | 16.25 | 16.50 | 15.92 | 16.08 | 16.04 | qfq | 16,744,155 | 269,764,346 | -1.77% |
| 2024-12-12 | 16.38 | 16.55 | 16.09 | 16.37 | 16.33 | qfq | 15,984,195 | 261,007,363 | -0.06% |
| 2024-12-11 | 16.20 | 16.56 | 16.15 | 16.38 | 16.34 | qfq | 16,203,180 | 264,523,402 | 0.18% |
| 2024-12-10 | 16.50 | 16.73 | 16.09 | 16.35 | 16.31 | qfq | 23,368,990 | 382,653,408 | 2.00% |
| 2024-12-09 | 16.37 | 16.37 | 15.72 | 16.03 | 15.99 | qfq | 16,834,421 | 268,607,377 | -2.08% |
| 2024-12-06 | 16.39 | 16.65 | 16.29 | 16.37 | 16.33 | qfq | 16,549,344 | 272,285,971 | 0.00% |
| 2024-12-05 | 16.20 | 16.48 | 16.06 | 16.37 | 16.33 | qfq | 14,841,727 | 241,465,793 | 0.31% |
| 2024-12-04 | 16.31 | 16.52 | 16.00 | 16.32 | 16.28 | qfq | 16,294,996 | 264,306,461 | -0.67% |
| 2024-12-03 | 16.96 | 16.97 | 16.20 | 16.43 | 16.39 | qfq | 20,968,572 | 345,078,784 | -2.55% |
| 2024-12-02 | 16.56 | 17.00 | 16.45 | 16.86 | 16.82 | qfq | 23,536,950 | 393,585,700 | 2.00% |
| 2024-11-29 | 16.93 | 16.95 | 16.31 | 16.53 | 16.49 | qfq | 27,798,503 | 462,145,582 | -2.94% |
| 2024-11-28 | 17.26 | 17.38 | 16.70 | 17.03 | 16.99 | qfq | 27,107,874 | 459,690,974 | -0.23% |
| 2024-11-27 | 16.60 | 17.08 | 15.91 | 17.07 | 17.03 | qfq | 30,804,415 | 511,062,576 | -0.18% |
| 2024-11-26 | 17.08 | 17.19 | 16.57 | 17.10 | 17.06 | qfq | 37,399,493 | 631,716,886 | 3.20% |
| 2024-11-25 | 17.15 | 17.28 | 16.00 | 16.57 | 16.53 | qfq | 37,389,863 | 612,171,724 | -6.12% |
| 2024-11-22 | 18.07 | 18.37 | 17.10 | 17.65 | 17.61 | qfq | 58,116,219 | 1,024,631,459 | -4.23% |
| 2024-11-21 | 17.39 | 18.43 | 16.90 | 18.43 | 18.39 | qfq | 84,498,864 | 1,482,324,133 | 10.03% |
| 2024-11-20 | 15.40 | 16.75 | 15.30 | 16.75 | 16.71 | qfq | 44,790,117 | 725,787,924 | 9.98% |
| 2024-11-19 | 14.94 | 15.24 | 14.60 | 15.23 | 15.19 | qfq | 21,576,556 | 323,013,726 | 2.08% |
| 2024-11-18 | 15.54 | 15.65 | 14.38 | 14.92 | 14.88 | qfq | 28,253,685 | 420,905,058 | -3.93% |
| 2024-11-15 | 15.58 | 16.12 | 15.30 | 15.53 | 15.49 | qfq | 37,199,460 | 584,957,852 | 1.11% |
| 2024-11-14 | 16.10 | 16.39 | 15.29 | 15.36 | 15.32 | qfq | 38,680,495 | 610,304,910 | -7.25% |
| 2024-11-13 | 16.38 | 17.53 | 16.29 | 16.56 | 16.52 | qfq | 52,621,261 | 886,787,362 | 1.60% |
| 2024-11-12 | 17.21 | 18.07 | 15.98 | 16.30 | 16.26 | qfq | 82,252,621 | 1,405,771,071 | -2.51% |
| 2024-11-11 | 15.20 | 16.72 | 14.83 | 16.72 | 16.68 | qfq | 86,435,370 | 1,365,572,083 | 10.00% |
| 2024-11-08 | 14.12 | 15.20 | 14.05 | 15.20 | 15.16 | qfq | 43,361,431 | 648,818,509 | 9.99% |
| 2024-11-07 | 13.58 | 13.96 | 13.39 | 13.82 | 13.79 | qfq | 17,918,492 | 246,049,401 | 1.17% |
| 2024-11-06 | 13.74 | 13.86 | 13.40 | 13.66 | 13.63 | qfq | 19,991,095 | 273,053,272 | 0.44% |
| 2024-11-05 | 13.20 | 13.69 | 13.15 | 13.60 | 13.57 | qfq | 18,486,390 | 249,178,932 | 2.18% |
| 2024-11-04 | 12.80 | 13.53 | 12.75 | 13.31 | 13.28 | qfq | 17,247,105 | 227,297,815 | 3.98% |
| 2024-11-01 | 13.70 | 13.75 | 12.75 | 12.80 | 12.77 | qfq | 27,636,510 | 363,221,680 | -7.71% |
| 2024-10-31 | 13.94 | 14.23 | 13.60 | 13.87 | 13.84 | qfq | 28,450,921 | 395,838,471 | 0.87% |
| 2024-10-30 | 13.42 | 13.90 | 13.32 | 13.75 | 13.72 | qfq | 24,862,112 | 341,373,753 | 2.38% |
| 2024-10-29 | 13.98 | 14.00 | 13.42 | 13.43 | 13.40 | qfq | 26,152,194 | 356,159,528 | -3.38% |
| 2024-10-28 | 13.64 | 13.98 | 13.60 | 13.90 | 13.87 | qfq | 27,080,145 | 373,848,342 | 2.21% |
| 2024-10-25 | 13.44 | 13.96 | 13.43 | 13.60 | 13.57 | qfq | 29,927,193 | 410,221,168 | 1.19% |
| 2024-10-24 | 13.56 | 13.93 | 13.30 | 13.44 | 13.41 | qfq | 40,520,113 | 551,077,854 | -0.81% |
| 2024-10-23 | 12.73 | 14.07 | 12.67 | 13.55 | 13.52 | qfq | 46,027,566 | 620,331,186 | 5.69% |
| 2024-10-22 | 13.10 | 13.19 | 12.64 | 12.82 | 12.79 | qfq | 19,924,029 | 255,973,825 | -0.47% |
| 2024-10-21 | 12.45 | 13.10 | 12.45 | 12.88 | 12.85 | qfq | 24,930,563 | 319,709,062 | 3.70% |
| 2024-10-18 | 11.94 | 12.68 | 11.88 | 12.42 | 12.39 | qfq | 21,708,232 | 269,243,625 | 2.99% |
| 2024-10-17 | 11.99 | 12.33 | 11.99 | 12.06 | 12.03 | qfq | 14,652,805 | 178,126,621 | 1.26% |
| 2024-10-16 | 11.72 | 12.06 | 11.71 | 11.91 | 11.88 | qfq | 9,589,836 | 113,983,578 | -0.75% |
| 2024-10-15 | 12.20 | 12.50 | 11.99 | 12.00 | 11.97 | qfq | 16,064,257 | 197,092,234 | -1.15% |
| 2024-10-14 | 11.81 | 12.18 | 11.78 | 12.14 | 12.11 | qfq | 13,867,870 | 166,695,405 | 2.27% |
| 2024-10-11 | 12.58 | 12.58 | 11.66 | 11.87 | 11.84 | qfq | 16,390,803 | 198,054,400 | -6.17% |
| 2024-10-10 | 13.20 | 13.34 | 12.60 | 12.65 | 12.62 | qfq | 20,553,957 | 264,794,961 | -2.77% |
| 2024-10-09 | 13.13 | 13.86 | 12.83 | 13.01 | 12.98 | qfq | 39,042,381 | 515,443,229 | -5.72% |
| 2024-10-08 | 14.04 | 14.04 | 12.69 | 13.80 | 13.77 | qfq | 46,430,465 | 627,884,086 | 8.07% |
| 2024-09-30 | 12.15 | 12.84 | 11.81 | 12.77 | 12.74 | qfq | 40,558,938 | 501,902,209 | 9.05% |
| 2024-09-27 | 11.27 | 11.85 | 11.20 | 11.71 | 11.68 | qfq | 30,142,232 | 347,269,682 | 4.27% |
| 2024-09-26 | 10.99 | 11.23 | 10.91 | 11.23 | 11.20 | qfq | 20,001,097 | 222,040,687 | 0.99% |
| 2024-09-25 | 11.10 | 11.26 | 10.87 | 11.12 | 11.09 | qfq | 26,879,345 | 298,323,023 | 0.91% |
| 2024-09-24 | 10.80 | 11.02 | 10.60 | 11.02 | 10.99 | qfq | 20,456,941 | 222,195,794 | 1.66% |
| 2024-09-23 | 10.90 | 11.05 | 10.77 | 10.84 | 10.81 | qfq | 16,707,579 | 182,079,434 | -0.55% |
| 2024-09-20 | 10.77 | 10.97 | 10.71 | 10.90 | 10.87 | qfq | 19,462,896 | 211,198,966 | 1.40% |
| 2024-09-19 | 10.68 | 10.84 | 10.50 | 10.75 | 10.72 | qfq | 16,161,880 | 173,074,160 | 1.13% |
| 2024-09-18 | 10.45 | 10.75 | 10.24 | 10.63 | 10.60 | qfq | 13,763,113 | 145,089,431 | 2.21% |
| 2024-09-13 | 10.63 | 10.81 | 10.40 | 10.40 | 10.38 | qfq | 10,099,720 | 106,521,911 | -1.70% |
| 2024-09-12 | 10.84 | 11.09 | 10.55 | 10.58 | 10.56 | qfq | 11,457,323 | 122,751,315 | -1.95% |
| 2024-09-11 | 10.86 | 11.00 | 10.66 | 10.79 | 10.76 | qfq | 13,239,159 | 143,272,871 | -0.64% |
| 2024-09-10 | 10.30 | 11.25 | 10.05 | 10.86 | 10.83 | qfq | 21,634,726 | 231,624,378 | 6.05% |
| 2024-09-09 | 10.30 | 10.43 | 10.11 | 10.24 | 10.22 | qfq | 7,064,090 | 72,492,503 | -0.10% |
| 2024-09-06 | 10.51 | 10.60 | 10.25 | 10.25 | 10.23 | qfq | 8,327,905 | 86,297,830 | -3.21% |
| 2024-09-05 | 10.49 | 10.65 | 10.41 | 10.59 | 10.57 | qfq | 7,994,990 | 84,218,196 | 0.57% |
| 2024-09-04 | 10.55 | 10.70 | 10.42 | 10.53 | 10.51 | qfq | 9,759,895 | 102,796,651 | -1.40% |
| 2024-09-03 | 10.35 | 10.70 | 10.30 | 10.68 | 10.65 | qfq | 14,485,195 | 152,736,893 | 3.19% |
| 2024-09-02 | 10.65 | 10.73 | 10.32 | 10.35 | 10.33 | qfq | 10,713,390 | 112,800,547 | -3.18% |
| 2024-08-30 | 10.16 | 11.00 | 10.02 | 10.69 | 10.66 | qfq | 20,823,180 | 222,090,140 | 5.84% |
| 2024-08-29 | 9.94 | 10.19 | 9.80 | 10.10 | 10.08 | qfq | 7,330,140 | 73,618,448 | 1.30% |
| 2024-08-28 | 9.90 | 10.09 | 9.79 | 9.97 | 9.95 | qfq | 6,830,080 | 67,894,676 | -0.10% |
| 2024-08-27 | 10.36 | 10.38 | 9.95 | 9.98 | 9.96 | qfq | 10,716,755 | 107,957,645 | -4.31% |
| 2024-08-26 | 10.31 | 10.63 | 10.17 | 10.43 | 10.41 | qfq | 11,874,921 | 123,434,896 | 1.16% |
| 2024-08-23 | 10.22 | 10.44 | 10.00 | 10.31 | 10.29 | qfq | 12,305,653 | 126,232,797 | 0.88% |
| 2024-08-22 | 10.61 | 10.75 | 10.16 | 10.22 | 10.20 | qfq | 17,606,785 | 182,838,012 | -4.22% |
| 2024-08-21 | 10.80 | 11.04 | 10.63 | 10.67 | 10.64 | qfq | 14,335,455 | 154,938,011 | -0.56% |
| 2024-08-20 | 10.95 | 11.05 | 10.65 | 10.73 | 10.70 | qfq | 13,782,739 | 148,396,354 | -2.54% |
| 2024-08-19 | 11.13 | 11.36 | 10.93 | 11.01 | 10.98 | qfq | 17,841,572 | 197,657,476 | -1.34% |
| 2024-08-16 | 11.34 | 11.55 | 11.15 | 11.16 | 11.13 | qfq | 26,299,265 | 296,974,979 | -2.53% |
| 2024-08-15 | 11.05 | 11.75 | 10.95 | 11.45 | 11.42 | qfq | 35,649,584 | 406,569,757 | 2.14% |
| 2024-08-14 | 10.94 | 11.29 | 10.66 | 11.21 | 11.18 | qfq | 31,861,067 | 352,046,525 | 3.99% |
| 2024-08-13 | 10.84 | 10.95 | 10.60 | 10.78 | 10.75 | qfq | 17,133,722 | 184,105,868 | -1.64% |
| 2024-08-12 | 11.20 | 11.25 | 10.86 | 10.96 | 10.93 | qfq | 26,442,987 | 290,412,029 | -3.86% |
| 2024-08-09 | 10.73 | 11.80 | 10.73 | 11.40 | 11.37 | qfq | 49,604,822 | 562,576,804 | 5.17% |
| 2024-08-08 | 11.01 | 11.54 | 10.79 | 10.84 | 10.81 | qfq | 48,774,800 | 543,103,706 | -1.54% |
| 2024-08-07 | 10.14 | 11.01 | 10.14 | 11.01 | 10.98 | qfq | 27,401,975 | 295,128,731 | 9.99% |
| 2024-08-06 | 9.98 | 10.13 | 9.88 | 10.01 | 9.99 | qfq | 6,510,125 | 65,004,931 | 1.62% |
| 2024-08-05 | 10.20 | 10.35 | 9.85 | 9.85 | 9.83 | qfq | 9,910,696 | 99,910,996 | -4.83% |
| 2024-08-02 | 10.55 | 10.76 | 10.29 | 10.35 | 10.33 | qfq | 9,459,521 | 99,024,576 | -1.99% |
| 2024-08-01 | 10.47 | 10.63 | 10.43 | 10.56 | 10.54 | qfq | 9,980,004 | 105,281,639 | 0.86% |
| 2024-07-31 | 10.30 | 10.50 | 10.27 | 10.47 | 10.45 | qfq | 11,299,527 | 117,600,397 | 1.45% |
| 2024-07-30 | 10.13 | 10.43 | 10.08 | 10.32 | 10.30 | qfq | 10,055,778 | 103,486,563 | 0.98% |
| 2024-07-29 | 9.99 | 10.41 | 9.90 | 10.22 | 10.20 | qfq | 12,135,729 | 124,398,543 | 2.71% |
| 2024-07-26 | 9.73 | 10.04 | 9.70 | 9.95 | 9.93 | qfq | 6,815,575 | 67,771,963 | 2.05% |
| 2024-07-25 | 9.70 | 9.93 | 9.54 | 9.75 | 9.73 | qfq | 7,030,677 | 68,268,170 | -0.81% |
| 2024-07-24 | 9.74 | 10.16 | 9.68 | 9.83 | 9.81 | qfq | 9,978,526 | 99,175,536 | 0.92% |
| 2024-07-23 | 10.05 | 10.11 | 9.74 | 9.74 | 9.72 | qfq | 5,388,760 | 53,349,760 | -2.79% |
| 2024-07-22 | 9.76 | 10.13 | 9.76 | 10.02 | 10.00 | qfq | 6,615,262 | 66,185,507 | 1.73% |
| 2024-07-19 | 9.80 | 9.92 | 9.71 | 9.85 | 9.83 | qfq | 4,761,206 | 46,830,280 | 0.61% |
| 2024-07-18 | 9.77 | 9.91 | 9.48 | 9.79 | 9.77 | qfq | 8,190,005 | 78,904,661 | -1.11% |
| 2024-07-17 | 10.29 | 10.29 | 9.90 | 9.90 | 9.88 | qfq | 7,690,972 | 77,119,169 | -3.79% |
| 2024-07-16 | 10.04 | 10.38 | 9.96 | 10.29 | 10.27 | qfq | 7,432,080 | 75,748,250 | 2.49% |
| 2024-07-15 | 10.15 | 10.28 | 10.01 | 10.04 | 10.02 | qfq | 5,345,330 | 53,962,839 | -1.95% |
| 2024-07-12 | 10.43 | 10.44 | 10.20 | 10.24 | 10.22 | qfq | 5,707,760 | 58,618,577 | -0.87% |
| 2024-07-11 | 10.33 | 10.44 | 10.21 | 10.33 | 10.31 | qfq | 7,384,410 | 76,136,323 | 2.28% |
| 2024-07-10 | 10.20 | 10.29 | 10.06 | 10.10 | 10.08 | qfq | 6,107,125 | 62,164,367 | -1.37% |
| 2024-07-09 | 9.58 | 10.32 | 9.55 | 10.24 | 10.22 | qfq | 11,989,181 | 119,426,065 | 6.67% |
| 2024-07-08 | 10.02 | 10.03 | 9.58 | 9.60 | 9.58 | qfq | 6,923,315 | 67,342,105 | -4.38% |
| 2024-07-05 | 9.92 | 10.12 | 9.82 | 10.04 | 10.02 | qfq | 5,473,703 | 54,564,932 | 0.40% |
| 2024-07-04 | 10.18 | 10.43 | 9.98 | 10.00 | 9.98 | qfq | 7,069,920 | 71,777,229 | -2.63% |
| 2024-07-03 | 10.46 | 10.65 | 10.14 | 10.27 | 10.25 | qfq | 8,733,995 | 90,185,197 | -0.68% |
| 2024-07-02 | 10.40 | 10.54 | 10.25 | 10.34 | 10.32 | qfq | 5,617,983 | 58,440,665 | -1.05% |
| 2024-07-01 | 10.50 | 10.58 | 10.23 | 10.45 | 10.43 | qfq | 7,144,648 | 74,247,508 | 0.10% |
| 2024-06-28 | 10.16 | 10.62 | 10.12 | 10.44 | 10.42 | qfq | 10,173,391 | 106,631,542 | 2.55% |
| 2024-06-27 | 10.38 | 10.51 | 10.16 | 10.18 | 10.16 | qfq | 7,189,900 | 74,269,058 | -2.30% |
| 2024-06-26 | 10.01 | 10.47 | 9.90 | 10.42 | 10.40 | qfq | 8,655,090 | 88,568,092 | 4.10% |
| 2024-06-25 | 10.21 | 10.31 | 9.84 | 10.01 | 9.99 | qfq | 8,198,943 | 82,277,489 | -0.99% |
| 2024-06-24 | 10.60 | 10.62 | 10.08 | 10.11 | 10.09 | qfq | 9,826,080 | 101,331,426 | -5.69% |
| 2024-06-21 | 10.57 | 10.96 | 10.29 | 10.72 | 10.69 | qfq | 10,251,600 | 108,410,849 | 1.13% |
| 2024-06-20 | 11.00 | 11.06 | 10.56 | 10.60 | 10.58 | qfq | 10,570,034 | 113,656,110 | -4.33% |
| 2024-06-19 | 11.18 | 11.29 | 11.07 | 11.08 | 11.05 | qfq | 10,679,996 | 119,138,464 | -0.89% |
| 2024-06-18 | 10.88 | 11.25 | 10.78 | 11.18 | 11.15 | qfq | 14,933,497 | 165,924,600 | -21.87% |
| 2024-06-17 | 14.33 | 14.56 | 14.21 | 14.31 | 10.83 | qfq | 8,303,856 | 118,980,782 | -1.24% |
| 2024-06-14 | 14.09 | 14.55 | 14.09 | 14.49 | 10.97 | qfq | 9,726,059 | 140,149,460 | 2.11% |
| 2024-06-13 | 14.18 | 14.35 | 14.13 | 14.19 | 10.74 | qfq | 6,159,392 | 87,626,527 | 0.07% |
| 2024-06-12 | 13.98 | 14.27 | 13.93 | 14.18 | 10.73 | qfq | 7,406,020 | 104,806,066 | 1.79% |
| 2024-06-11 | 13.75 | 13.97 | 13.40 | 13.93 | 10.54 | qfq | 6,529,250 | 89,820,591 | 0.80% |
| 2024-06-07 | 13.75 | 14.06 | 13.45 | 13.82 | 10.46 | qfq | 8,339,546 | 114,847,298 | 1.39% |
| 2024-06-06 | 14.22 | 14.58 | 13.61 | 13.63 | 10.32 | qfq | 12,286,652 | 171,811,081 | -4.82% |
| 2024-06-05 | 14.65 | 14.87 | 14.20 | 14.32 | 10.84 | qfq | 11,304,896 | 164,666,229 | -2.39% |
| 2024-06-04 | 14.80 | 15.06 | 14.31 | 14.67 | 11.11 | qfq | 18,112,031 | 264,572,305 | -2.78% |
| 2024-06-03 | 14.29 | 15.16 | 14.19 | 15.09 | 11.42 | qfq | 23,641,987 | 349,804,114 | 5.38% |
| 2024-05-31 | 13.90 | 14.50 | 13.90 | 14.32 | 10.84 | qfq | 9,820,200 | 140,362,718 | 2.14% |
| 2024-05-30 | 13.79 | 14.25 | 13.53 | 14.02 | 10.61 | qfq | 8,265,600 | 116,066,071 | 0.86% |
| 2024-05-29 | 14.29 | 14.42 | 13.84 | 13.90 | 10.52 | qfq | 6,897,355 | 97,129,620 | -1.00% |
| 2024-05-28 | 14.29 | 14.39 | 14.00 | 14.04 | 10.63 | qfq | 6,291,081 | 88,835,660 | -2.43% |
| 2024-05-27 | 14.42 | 14.58 | 13.95 | 14.39 | 10.89 | qfq | 9,396,099 | 133,032,381 | -0.62% |
| 2024-05-24 | 14.70 | 15.06 | 14.41 | 14.48 | 10.96 | qfq | 12,481,128 | 183,100,645 | -2.82% |
| 2024-05-23 | 14.99 | 15.25 | 14.86 | 14.90 | 11.28 | qfq | 13,166,468 | 198,215,854 | -0.80% |
| 2024-05-22 | 14.80 | 15.21 | 14.69 | 15.02 | 11.37 | qfq | 9,106,492 | 136,234,835 | 0.20% |
| 2024-05-21 | 14.85 | 15.21 | 14.75 | 14.99 | 11.35 | qfq | 9,919,431 | 148,319,837 | 0.54% |
| 2024-05-20 | 14.83 | 14.97 | 14.59 | 14.91 | 11.29 | qfq | 10,614,186 | 157,313,049 | -0.60% |
| 2024-05-17 | 14.50 | 15.27 | 14.46 | 15.00 | 11.35 | qfq | 15,089,843 | 225,312,109 | 3.31% |
| 2024-05-16 | 14.45 | 14.90 | 14.40 | 14.52 | 10.99 | qfq | 9,647,642 | 141,132,432 | 1.40% |
| 2024-05-15 | 14.37 | 14.63 | 14.21 | 14.32 | 10.84 | qfq | 5,416,369 | 78,140,101 | -0.56% |
| 2024-05-14 | 14.47 | 14.65 | 14.22 | 14.40 | 10.90 | qfq | 6,133,550 | 88,568,668 | 0.63% |
| 2024-05-13 | 14.70 | 14.73 | 14.25 | 14.31 | 10.83 | qfq | 8,753,113 | 126,359,764 | -3.90% |
| 2024-05-10 | 15.29 | 15.31 | 14.82 | 14.89 | 11.27 | qfq | 7,228,350 | 108,132,133 | -1.91% |
| 2024-05-09 | 15.24 | 15.33 | 15.13 | 15.18 | 11.49 | qfq | 6,977,512 | 106,082,109 | 0.40% |
| 2024-05-08 | 15.26 | 15.64 | 15.04 | 15.12 | 11.45 | qfq | 9,248,255 | 141,231,324 | -2.01% |
| 2024-05-07 | 15.37 | 15.53 | 15.16 | 15.43 | 11.68 | qfq | 10,991,121 | 169,228,817 | 0.39% |
| 2024-05-06 | 15.22 | 15.57 | 15.21 | 15.37 | 11.63 | qfq | 8,840,075 | 135,866,057 | 1.32% |
| 2024-04-30 | 15.38 | 15.49 | 14.95 | 15.17 | 11.48 | qfq | 9,604,450 | 145,975,843 | -0.65% |
| 2024-04-29 | 15.20 | 15.31 | 15.07 | 15.27 | 11.56 | qfq | 11,885,668 | 180,838,364 | 1.94% |
| 2024-04-26 | 14.22 | 15.15 | 14.22 | 14.98 | 11.34 | qfq | 15,824,394 | 235,938,953 | 4.24% |
| 2024-04-25 | 14.45 | 14.66 | 14.34 | 14.37 | 10.88 | qfq | 9,335,200 | 135,158,720 | -1.44% |
| 2024-04-24 | 13.96 | 14.60 | 13.92 | 14.58 | 11.04 | qfq | 13,318,391 | 191,950,118 | 5.27% |
| 2024-04-23 | 13.99 | 14.18 | 13.81 | 13.85 | 10.48 | qfq | 8,161,089 | 114,107,268 | 0.00% |
| 2024-04-22 | 13.80 | 13.95 | 13.02 | 13.85 | 10.48 | qfq | 10,685,504 | 145,580,941 | -2.19% |
| 2024-04-19 | 14.41 | 14.59 | 14.05 | 14.16 | 10.72 | qfq | 12,028,616 | 171,637,957 | -2.41% |
| 2024-04-18 | 14.41 | 14.85 | 14.28 | 14.51 | 10.98 | qfq | 21,344,787 | 310,747,853 | 1.40% |
| 2024-04-17 | 13.14 | 14.31 | 13.13 | 14.31 | 10.83 | qfq | 14,361,798 | 200,026,057 | 9.99% |
| 2024-04-16 | 14.37 | 14.71 | 13.01 | 13.01 | 9.85 | qfq | 19,296,745 | 258,307,610 | -10.03% |
| 2024-04-15 | 15.27 | 15.43 | 14.20 | 14.46 | 10.95 | qfq | 19,935,679 | 293,561,357 | -6.71% |
| 2024-04-12 | 15.22 | 15.80 | 15.21 | 15.50 | 11.73 | qfq | 16,557,795 | 257,847,230 | 1.37% |
| 2024-04-11 | 15.10 | 15.77 | 15.01 | 15.29 | 11.57 | qfq | 14,202,740 | 219,697,871 | -0.52% |
| 2024-04-10 | 16.15 | 16.20 | 15.20 | 15.37 | 11.63 | qfq | 21,724,234 | 337,874,208 | -6.28% |
| 2024-04-09 | 17.00 | 17.10 | 16.00 | 16.40 | 12.41 | qfq | 28,472,484 | 465,827,729 | -5.58% |
| 2024-04-08 | 16.50 | 17.83 | 16.50 | 17.37 | 13.15 | qfq | 35,137,750 | 603,065,776 | 4.32% |
| 2024-04-03 | 17.02 | 17.39 | 16.39 | 16.65 | 12.60 | qfq | 30,306,442 | 506,339,712 | -4.53% |
| 2024-04-02 | 17.62 | 18.28 | 17.12 | 17.44 | 13.20 | qfq | 48,191,899 | 853,684,970 | -2.19% |
| 2024-04-01 | 19.59 | 19.66 | 17.62 | 17.83 | 13.50 | qfq | 71,448,980 | 1,322,553,650 | -0.45% |
| 2024-03-29 | 16.45 | 17.91 | 16.45 | 17.91 | 13.56 | qfq | 44,564,335 | 763,651,097 | 10.01% |
| 2024-03-28 | 14.95 | 16.28 | 14.95 | 16.28 | 12.32 | qfq | 24,083,233 | 387,435,965 | 10.00% |
| 2024-03-27 | 15.65 | 15.75 | 14.78 | 14.80 | 11.20 | qfq | 15,940,473 | 241,518,315 | -6.03% |
| 2024-03-26 | 15.76 | 16.49 | 15.63 | 15.75 | 11.92 | qfq | 17,197,911 | 274,788,565 | -2.72% |
| 2024-03-25 | 16.98 | 17.60 | 16.15 | 16.19 | 12.26 | qfq | 22,964,946 | 389,004,779 | -4.31% |
| 2024-03-22 | 16.70 | 17.22 | 16.20 | 16.92 | 12.81 | qfq | 24,517,779 | 410,905,230 | 0.53% |
| 2024-03-21 | 17.11 | 17.14 | 16.70 | 16.83 | 12.74 | qfq | 20,522,799 | 346,364,051 | -2.66% |
| 2024-03-20 | 16.50 | 17.38 | 16.40 | 17.29 | 13.09 | qfq | 33,360,273 | 567,412,403 | 4.28% |
| 2024-03-19 | 16.11 | 16.73 | 15.90 | 16.58 | 12.55 | qfq | 26,431,908 | 431,654,472 | 2.98% |
| 2024-03-18 | 16.00 | 16.12 | 15.86 | 16.10 | 12.19 | qfq | 20,645,812 | 330,371,982 | -0.06% |
| 2024-03-15 | 15.69 | 16.28 | 15.20 | 16.11 | 12.20 | qfq | 24,916,078 | 394,858,141 | 3.14% |
| 2024-03-14 | 15.45 | 16.22 | 15.23 | 15.62 | 11.82 | qfq | 18,523,770 | 288,786,807 | 0.71% |
| 2024-03-13 | 15.57 | 15.75 | 15.42 | 15.51 | 11.74 | qfq | 13,609,693 | 212,394,603 | -0.39% |
| 2024-03-12 | 15.70 | 15.78 | 15.38 | 15.57 | 11.79 | qfq | 12,958,753 | 201,471,572 | -1.08% |
| 2024-03-11 | 15.44 | 15.79 | 15.32 | 15.74 | 11.92 | qfq | 16,918,965 | 263,215,956 | 0.00% |
| 2024-03-08 | 15.12 | 16.18 | 15.12 | 15.74 | 11.92 | qfq | 26,326,074 | 411,374,724 | 4.93% |
| 2024-03-07 | 15.71 | 15.78 | 14.89 | 15.00 | 11.35 | qfq | 23,255,188 | 355,215,342 | -3.97% |
| 2024-03-06 | 14.83 | 16.46 | 14.79 | 15.62 | 11.82 | qfq | 36,357,181 | 572,387,680 | 4.41% |
| 2024-03-05 | 14.91 | 15.35 | 14.83 | 14.96 | 11.32 | qfq | 15,828,478 | 238,911,129 | -1.51% |
| 2024-03-04 | 15.20 | 15.53 | 14.81 | 15.19 | 11.50 | qfq | 20,141,387 | 305,516,155 | -0.07% |
| 2024-03-01 | 15.00 | 15.35 | 14.89 | 15.20 | 11.51 | qfq | 18,505,624 | 280,037,230 | 1.06% |
| 2024-02-29 | 14.01 | 15.20 | 14.01 | 15.04 | 11.39 | qfq | 24,253,169 | 359,510,771 | 6.14% |
| 2024-02-28 | 15.84 | 16.18 | 13.99 | 14.17 | 10.73 | qfq | 34,526,255 | 528,529,444 | -8.58% |
| 2024-02-27 | 14.32 | 15.50 | 14.15 | 15.50 | 11.73 | qfq | 28,036,420 | 417,671,641 | 7.79% |
| 2024-02-26 | 13.94 | 14.80 | 13.83 | 14.38 | 10.89 | qfq | 25,913,679 | 371,852,260 | -0.55% |
| 2024-02-23 | 13.78 | 14.72 | 13.51 | 14.46 | 10.95 | qfq | 28,890,068 | 410,276,082 | 8.07% |
| 2024-02-22 | 12.88 | 13.50 | 12.75 | 13.38 | 10.13 | qfq | 19,105,937 | 251,091,088 | 6.36% |
| 2024-02-21 | 12.41 | 13.10 | 12.41 | 12.58 | 9.52 | qfq | 16,347,886 | 208,729,044 | -0.63% |
| 2024-02-20 | 12.39 | 12.86 | 11.91 | 12.66 | 9.58 | qfq | 18,027,230 | 223,629,922 | 2.01% |
| 2024-02-19 | 11.70 | 12.41 | 11.61 | 12.41 | 9.39 | qfq | 15,140,067 | 181,258,622 | 10.02% |
| 2024-02-08 | 10.38 | 11.28 | 10.25 | 11.28 | 8.54 | qfq | 15,067,307 | 162,985,512 | 10.05% |
| 2024-02-07 | 10.50 | 10.91 | 9.99 | 10.25 | 7.76 | qfq | 16,527,692 | 173,146,115 | -3.57% |
| 2024-02-06 | 10.19 | 10.97 | 9.55 | 10.63 | 8.05 | qfq | 15,237,956 | 154,582,925 | 0.19% |
| 2024-02-05 | 11.65 | 11.70 | 10.61 | 10.61 | 8.03 | qfq | 10,017,721 | 108,751,470 | -10.01% |
| 2024-02-02 | 12.42 | 12.85 | 11.30 | 11.79 | 8.92 | qfq | 9,864,465 | 118,266,225 | -5.68% |
| 2024-02-01 | 12.37 | 12.86 | 12.15 | 12.50 | 9.46 | qfq | 7,677,827 | 96,152,515 | 0.40% |
| 2024-01-31 | 13.24 | 13.34 | 12.39 | 12.45 | 9.42 | qfq | 7,893,557 | 101,073,664 | -6.04% |
| 2024-01-30 | 13.65 | 13.94 | 13.21 | 13.25 | 10.03 | qfq | 5,234,114 | 70,852,668 | -3.85% |
| 2024-01-29 | 14.37 | 14.43 | 13.75 | 13.78 | 10.43 | qfq | 6,829,478 | 95,291,515 | -4.37% |
| 2024-01-26 | 14.55 | 14.74 | 14.38 | 14.41 | 10.91 | qfq | 6,506,000 | 94,639,243 | -1.57% |
| 2024-01-25 | 14.27 | 14.70 | 13.97 | 14.64 | 11.08 | qfq | 8,461,970 | 122,773,791 | 3.46% |
| 2024-01-24 | 14.05 | 14.20 | 13.53 | 14.15 | 10.71 | qfq | 6,472,600 | 90,056,686 | 0.93% |
| 2024-01-23 | 13.63 | 14.19 | 13.63 | 14.02 | 10.61 | qfq | 5,929,068 | 82,696,232 | 2.04% |
| 2024-01-22 | 14.59 | 14.75 | 13.61 | 13.74 | 10.40 | qfq | 7,441,388 | 105,445,755 | -5.83% |
| 2024-01-19 | 14.89 | 15.04 | 14.59 | 14.59 | 11.04 | qfq | 4,513,973 | 66,630,262 | -1.95% |
| 2024-01-18 | 14.71 | 14.90 | 14.39 | 14.88 | 11.26 | qfq | 6,573,753 | 96,198,681 | 1.02% |
| 2024-01-17 | 15.16 | 15.16 | 14.73 | 14.73 | 11.15 | qfq | 3,699,788 | 55,292,005 | -2.26% |
| 2024-01-16 | 15.25 | 15.25 | 14.86 | 15.07 | 11.41 | qfq | 4,532,550 | 67,954,622 | -1.18% |
| 2024-01-15 | 15.25 | 15.40 | 15.09 | 15.25 | 11.54 | qfq | 2,878,300 | 43,899,652 | -0.07% |
| 2024-01-12 | 15.45 | 15.57 | 15.20 | 15.26 | 11.55 | qfq | 4,780,200 | 73,350,129 | -1.80% |
| 2024-01-11 | 15.09 | 15.59 | 14.98 | 15.54 | 11.76 | qfq | 6,061,088 | 93,403,317 | 3.19% |
| 2024-01-10 | 15.37 | 15.39 | 14.88 | 15.06 | 11.40 | qfq | 4,465,875 | 67,529,074 | -2.14% |
| 2024-01-09 | 15.42 | 15.70 | 15.31 | 15.39 | 11.65 | qfq | 4,565,511 | 70,728,676 | 0.07% |
| 2024-01-08 | 15.88 | 15.88 | 15.38 | 15.38 | 11.64 | qfq | 5,241,689 | 81,491,310 | -2.72% |
| 2024-01-05 | 16.48 | 16.49 | 15.71 | 15.81 | 11.97 | qfq | 7,904,327 | 126,665,383 | -4.01% |
| 2024-01-04 | 16.53 | 16.73 | 16.31 | 16.47 | 12.47 | qfq | 7,068,733 | 116,952,481 | 0.30% |
| 2024-01-03 | 16.55 | 16.60 | 16.23 | 16.42 | 12.43 | qfq | 5,913,500 | 96,926,608 | -1.02% |
| 2024-01-02 | 16.67 | 16.90 | 16.56 | 16.59 | 12.56 | qfq | 7,276,750 | 121,153,674 | -1.01% |
| 2023-12-29 | 16.37 | 16.79 | 16.21 | 16.76 | 12.69 | qfq | 8,228,459 | 137,066,040 | 2.38% |
| 2023-12-28 | 16.17 | 16.50 | 15.98 | 16.37 | 12.39 | qfq | 7,657,300 | 124,846,355 | 1.17% |
| 2023-12-27 | 15.67 | 16.25 | 15.62 | 16.18 | 12.25 | qfq | 7,625,400 | 122,026,118 | 3.65% |
| 2023-12-26 | 16.10 | 16.11 | 15.54 | 15.61 | 11.82 | qfq | 4,752,500 | 74,641,160 | -2.32% |
| 2023-12-25 | 16.06 | 16.14 | 15.77 | 15.98 | 12.10 | qfq | 4,202,596 | 66,909,254 | 0.31% |
| 2023-12-22 | 16.20 | 16.38 | 15.86 | 15.93 | 12.06 | qfq | 6,154,683 | 99,164,278 | -1.79% |
| 2023-12-21 | 16.01 | 16.41 | 15.80 | 16.22 | 12.28 | qfq | 6,832,052 | 109,898,850 | 1.19% |
| 2023-12-20 | 16.44 | 16.53 | 16.00 | 16.03 | 12.13 | qfq | 6,295,461 | 102,093,352 | -2.49% |
| 2023-12-19 | 16.31 | 16.47 | 16.17 | 16.44 | 12.44 | qfq | 5,412,302 | 88,426,131 | 0.55% |
| 2023-12-18 | 16.58 | 16.66 | 16.30 | 16.35 | 12.38 | qfq | 6,352,980 | 104,547,546 | -1.68% |
| 2023-12-15 | 16.94 | 17.06 | 16.60 | 16.63 | 12.59 | qfq | 8,136,088 | 135,953,328 | -1.83% |
| 2023-12-14 | 17.06 | 17.30 | 16.91 | 16.94 | 12.82 | qfq | 7,330,200 | 125,398,770 | 0.06% |
| 2023-12-13 | 17.25 | 17.38 | 16.92 | 16.93 | 12.82 | qfq | 7,231,880 | 123,201,849 | -2.08% |
| 2023-12-12 | 17.25 | 17.56 | 17.17 | 17.29 | 13.09 | qfq | 8,452,838 | 146,486,244 | 0.64% |
| 2023-12-11 | 17.35 | 17.35 | 16.77 | 17.18 | 13.01 | qfq | 11,327,667 | 192,400,475 | -0.69% |
| 2023-12-08 | 16.83 | 17.46 | 16.83 | 17.30 | 13.10 | qfq | 13,587,534 | 234,789,877 | 2.37% |
| 2023-12-07 | 16.71 | 17.08 | 16.62 | 16.90 | 12.79 | qfq | 8,909,400 | 150,642,683 | 0.96% |
| 2023-12-06 | 16.85 | 16.95 | 16.60 | 16.74 | 12.67 | qfq | 9,991,972 | 167,263,204 | -1.18% |
| 2023-12-05 | 17.66 | 17.66 | 16.94 | 16.94 | 12.82 | qfq | 13,411,455 | 230,608,970 | -4.51% |
| 2023-12-04 | 17.94 | 18.09 | 17.59 | 17.74 | 13.43 | qfq | 13,788,702 | 244,857,040 | -1.50% |
| 2023-12-01 | 17.16 | 18.06 | 17.16 | 18.01 | 13.63 | qfq | 19,263,343 | 343,395,217 | 3.92% |
| 2023-11-30 | 17.37 | 17.45 | 16.97 | 17.33 | 13.12 | qfq | 10,195,024 | 175,630,912 | 0.46% |
| 2023-11-29 | 17.16 | 17.38 | 17.02 | 17.25 | 13.06 | qfq | 9,438,459 | 162,734,348 | 0.00% |
| 2023-11-28 | 17.87 | 18.02 | 17.03 | 17.25 | 13.06 | qfq | 18,971,504 | 329,571,188 | -3.52% |
| 2023-11-27 | 17.54 | 17.93 | 17.46 | 17.88 | 13.54 | qfq | 10,731,781 | 190,374,367 | 0.90% |
| 2023-11-24 | 18.40 | 18.52 | 17.56 | 17.72 | 13.41 | qfq | 14,872,465 | 266,061,001 | -2.10% |
| 2023-11-23 | 18.58 | 18.62 | 17.80 | 18.10 | 13.70 | qfq | 16,913,284 | 306,350,177 | -2.16% |
| 2023-11-22 | 19.13 | 19.13 | 18.15 | 18.50 | 14.00 | qfq | 23,232,159 | 435,432,683 | -4.98% |
| 2023-11-21 | 18.84 | 19.83 | 18.80 | 19.47 | 14.74 | qfq | 39,086,743 | 755,436,483 | 4.06% |
| 2023-11-20 | 19.03 | 19.04 | 18.56 | 18.71 | 14.16 | qfq | 14,578,704 | 273,003,599 | -1.68% |
| 2023-11-17 | 19.03 | 19.06 | 18.60 | 19.03 | 14.41 | qfq | 15,096,073 | 284,310,465 | 0.16% |
| 2023-11-16 | 19.10 | 19.28 | 18.91 | 19.00 | 14.38 | qfq | 14,605,884 | 278,686,047 | -0.84% |
| 2023-11-15 | 19.48 | 19.54 | 18.86 | 19.16 | 14.50 | qfq | 21,356,687 | 407,720,360 | -0.73% |
| 2023-11-14 | 18.69 | 19.30 | 18.60 | 19.30 | 14.61 | qfq | 30,429,708 | 581,901,306 | 3.49% |
| 2023-11-13 | 18.10 | 18.68 | 18.08 | 18.65 | 14.12 | qfq | 20,389,765 | 376,456,279 | 3.44% |
| 2023-11-10 | 18.39 | 18.49 | 17.99 | 18.03 | 13.65 | qfq | 14,550,717 | 264,436,368 | -1.64% |
| 2023-11-09 | 18.46 | 18.78 | 18.21 | 18.33 | 13.88 | qfq | 16,555,967 | 304,514,715 | -1.45% |
| 2023-11-08 | 18.66 | 18.86 | 18.23 | 18.60 | 14.08 | qfq | 24,974,475 | 463,378,263 | -1.38% |
| 2023-11-07 | 18.40 | 18.94 | 18.22 | 18.86 | 14.28 | qfq | 25,875,794 | 481,343,024 | 1.89% |
| 2023-11-06 | 18.08 | 18.56 | 17.80 | 18.51 | 14.01 | qfq | 24,056,632 | 438,538,869 | 3.47% |
| 2023-11-03 | 17.85 | 18.06 | 17.51 | 17.89 | 13.54 | qfq | 19,427,769 | 346,734,639 | 0.90% |
| 2023-11-02 | 18.45 | 18.58 | 17.68 | 17.73 | 13.42 | qfq | 27,171,034 | 488,534,386 | -4.32% |
| 2023-11-01 | 19.01 | 19.37 | 18.40 | 18.53 | 14.03 | qfq | 23,443,649 | 439,084,685 | -2.73% |
| 2023-10-31 | 19.95 | 19.97 | 18.70 | 19.05 | 14.42 | qfq | 29,678,923 | 573,468,669 | -4.75% |
| 2023-10-30 | 19.50 | 20.07 | 18.98 | 20.00 | 15.14 | qfq | 31,424,404 | 611,296,701 | -0.40% |
| 2023-10-27 | 20.28 | 20.57 | 19.51 | 20.08 | 15.20 | qfq | 36,705,967 | 734,194,221 | -3.32% |
| 2023-10-26 | 19.24 | 21.60 | 19.24 | 20.77 | 15.72 | qfq | 58,961,725 | 1,207,307,115 | 4.90% |
| 2023-10-25 | 18.98 | 20.24 | 18.66 | 19.80 | 14.99 | qfq | 52,308,239 | 1,021,752,156 | 3.23% |
| 2023-10-24 | 20.26 | 20.48 | 19.02 | 19.18 | 14.52 | qfq | 62,422,969 | 1,227,670,141 | -0.36% |
| 2023-10-23 | 18.00 | 19.25 | 18.00 | 19.25 | 14.57 | qfq | 13,119,444 | 249,096,155 | 10.00% |
| 2023-10-20 | 17.60 | 18.48 | 17.48 | 17.50 | 13.25 | qfq | 29,983,299 | 534,342,685 | -2.56% |
| 2023-10-19 | 18.70 | 19.50 | 17.89 | 17.96 | 13.60 | qfq | 46,582,942 | 862,069,299 | -5.47% |
| 2023-10-18 | 19.28 | 19.35 | 18.27 | 19.00 | 14.38 | qfq | 44,369,152 | 835,627,620 | -1.45% |
| 2023-10-17 | 18.89 | 20.20 | 18.89 | 19.28 | 14.59 | qfq | 61,407,106 | 1,199,851,307 | -8.15% |
| 2023-10-16 | 21.30 | 22.67 | 20.60 | 20.99 | 15.89 | qfq | 91,445,144 | 1,989,567,875 | 1.84% |
| 2023-10-13 | 18.78 | 20.61 | 18.59 | 20.61 | 15.60 | qfq | 57,363,285 | 1,140,873,729 | 9.98% |
| 2023-10-12 | 19.31 | 20.23 | 18.06 | 18.74 | 14.19 | qfq | 72,678,074 | 1,375,997,328 | -1.11% |
| 2023-10-11 | 17.30 | 18.95 | 17.15 | 18.95 | 14.35 | qfq | 47,252,056 | 863,548,278 | 9.98% |
| 2023-10-10 | 17.10 | 17.48 | 16.94 | 17.23 | 13.04 | qfq | 26,720,353 | 460,321,104 | 0.70% |
| 2023-10-09 | 16.88 | 17.53 | 16.43 | 17.11 | 12.95 | qfq | 35,053,113 | 594,117,432 | 4.78% |
| 2023-09-28 | 15.50 | 16.48 | 15.46 | 16.33 | 12.36 | qfq | 25,808,307 | 414,088,213 | 6.04% |
| 2023-09-27 | 15.86 | 15.89 | 15.37 | 15.40 | 11.66 | qfq | 18,296,593 | 284,221,393 | -2.90% |
| 2023-09-26 | 16.21 | 16.34 | 15.85 | 15.86 | 12.01 | qfq | 23,176,166 | 371,703,658 | -4.28% |
| 2023-09-25 | 16.40 | 16.85 | 16.24 | 16.57 | 12.54 | qfq | 30,371,813 | 502,192,791 | 0.73% |
| 2023-09-22 | 15.85 | 16.45 | 15.75 | 16.45 | 12.45 | qfq | 31,782,862 | 515,547,323 | 3.46% |
| 2023-09-21 | 15.50 | 16.31 | 15.42 | 15.90 | 12.04 | qfq | 28,432,183 | 453,728,495 | 1.66% |
| 2023-09-20 | 15.87 | 16.43 | 15.64 | 15.64 | 11.84 | qfq | 31,818,732 | 506,394,606 | -3.99% |
| 2023-09-19 | 16.51 | 17.22 | 16.22 | 16.29 | 12.33 | qfq | 43,984,001 | 733,857,617 | 2.07% |
| 2023-09-18 | 16.50 | 16.98 | 15.93 | 15.96 | 12.08 | qfq | 46,885,283 | 770,653,624 | -6.83% |
| 2023-09-15 | 18.60 | 19.14 | 17.13 | 17.13 | 12.97 | qfq | 69,275,071 | 1,264,327,371 | -7.90% |
| 2023-09-14 | 18.60 | 18.60 | 17.89 | 18.60 | 14.08 | qfq | 37,693,144 | 698,620,475 | 9.99% |
| 2023-09-13 | 15.95 | 17.71 | 15.22 | 16.91 | 12.80 | qfq | 43,922,842 | 714,500,047 | 4.90% |
| 2023-09-12 | 16.00 | 16.37 | 15.85 | 16.12 | 12.20 | qfq | 21,225,890 | 342,738,053 | -1.10% |
| 2023-09-11 | 15.41 | 16.59 | 15.23 | 16.30 | 12.34 | qfq | 31,787,606 | 505,314,502 | 6.26% |
| 2023-09-08 | 14.80 | 15.41 | 14.72 | 15.34 | 11.61 | qfq | 12,633,883 | 191,070,202 | 3.72% |
| 2023-09-07 | 15.19 | 15.20 | 14.77 | 14.79 | 11.20 | qfq | 8,859,809 | 132,694,359 | -2.70% |
| 2023-09-06 | 14.75 | 15.23 | 14.69 | 15.20 | 11.51 | qfq | 12,557,108 | 189,297,464 | 2.01% |
| 2023-09-05 | 14.93 | 15.11 | 14.74 | 14.90 | 11.28 | qfq | 10,728,770 | 160,049,713 | 0.54% |
| 2023-09-04 | 14.50 | 14.85 | 14.38 | 14.82 | 11.22 | qfq | 8,195,475 | 120,000,336 | 3.13% |
| 2023-09-01 | 14.50 | 14.60 | 14.27 | 14.37 | 10.88 | qfq | 4,477,600 | 64,447,427 | -1.37% |
| 2023-08-31 | 14.54 | 14.75 | 14.47 | 14.57 | 11.03 | qfq | 5,915,625 | 86,343,256 | -1.02% |
| 2023-08-30 | 14.35 | 14.85 | 14.20 | 14.72 | 11.14 | qfq | 12,034,541 | 175,779,828 | 3.95% |
| 2023-08-29 | 13.53 | 14.25 | 13.53 | 14.16 | 10.72 | qfq | 7,135,520 | 99,739,927 | 4.04% |
| 2023-08-28 | 13.98 | 14.13 | 13.58 | 13.61 | 10.30 | qfq | 7,087,457 | 97,956,471 | 2.33% |
| 2023-08-25 | 13.70 | 13.72 | 13.18 | 13.30 | 10.07 | qfq | 7,146,004 | 96,011,803 | -3.97% |
| 2023-08-24 | 13.98 | 14.11 | 13.70 | 13.85 | 10.48 | qfq | 5,853,464 | 81,478,071 | -0.50% |
| 2023-08-23 | 14.36 | 14.36 | 13.84 | 13.92 | 10.54 | qfq | 7,997,317 | 112,066,405 | -4.20% |
| 2023-08-22 | 14.11 | 14.56 | 14.09 | 14.53 | 11.00 | qfq | 8,179,824 | 117,479,961 | 3.12% |
| 2023-08-21 | 13.84 | 14.33 | 13.81 | 14.09 | 10.67 | qfq | 5,466,200 | 77,410,996 | 1.66% |
| 2023-08-18 | 14.28 | 14.38 | 13.83 | 13.86 | 10.49 | qfq | 5,649,300 | 79,626,129 | -3.08% |
| 2023-08-17 | 14.09 | 14.38 | 13.86 | 14.30 | 10.82 | qfq | 5,146,894 | 73,061,206 | 1.92% |
| 2023-08-16 | 14.38 | 14.41 | 14.00 | 14.03 | 10.62 | qfq | 6,153,207 | 87,101,146 | -2.77% |
| 2023-08-15 | 14.73 | 14.87 | 14.34 | 14.43 | 10.92 | qfq | 4,351,512 | 63,417,995 | -1.37% |
| 2023-08-14 | 14.38 | 14.63 | 14.24 | 14.63 | 11.07 | qfq | 4,160,525 | 60,150,398 | 1.53% |
| 2023-08-11 | 14.94 | 14.98 | 14.39 | 14.41 | 10.91 | qfq | 6,936,150 | 101,567,146 | -3.35% |
| 2023-08-10 | 14.85 | 15.03 | 14.74 | 14.91 | 11.29 | qfq | 4,339,677 | 64,666,949 | -0.27% |
| 2023-08-09 | 15.46 | 15.46 | 14.94 | 14.95 | 11.32 | qfq | 8,196,650 | 124,148,932 | -3.80% |
| 2023-08-08 | 15.34 | 15.63 | 15.19 | 15.54 | 11.76 | qfq | 11,818,499 | 183,084,381 | 1.24% |
| 2023-08-07 | 15.10 | 15.45 | 15.09 | 15.35 | 11.62 | qfq | 12,022,022 | 183,972,138 | 1.72% |
| 2023-08-04 | 14.65 | 15.09 | 14.65 | 15.09 | 11.42 | qfq | 9,467,091 | 141,719,456 | 2.24% |
| 2023-08-03 | 14.87 | 15.02 | 14.71 | 14.76 | 11.17 | qfq | 6,242,316 | 92,492,737 | -1.20% |
| 2023-08-02 | 14.89 | 15.04 | 14.71 | 14.94 | 11.31 | qfq | 6,209,999 | 92,493,918 | 0.74% |
| 2023-08-01 | 14.78 | 14.96 | 14.56 | 14.83 | 11.23 | qfq | 6,258,047 | 92,274,405 | -0.34% |
| 2023-07-31 | 14.68 | 14.95 | 14.56 | 14.88 | 11.26 | qfq | 5,206,809 | 77,296,222 | 1.36% |
| 2023-07-28 | 14.58 | 14.72 | 14.42 | 14.68 | 11.11 | qfq | 5,063,220 | 73,969,214 | 0.69% |
| 2023-07-27 | 14.84 | 14.92 | 14.55 | 14.58 | 11.04 | qfq | 5,536,112 | 81,401,255 | -1.62% |
| 2023-07-26 | 15.11 | 15.17 | 14.75 | 14.82 | 11.22 | qfq | 6,190,008 | 91,969,240 | -2.24% |
| 2023-07-25 | 15.08 | 15.22 | 14.88 | 15.16 | 11.48 | qfq | 7,191,300 | 108,714,893 | 1.68% |
| 2023-07-24 | 14.73 | 15.10 | 14.71 | 14.91 | 11.29 | qfq | 5,515,683 | 82,338,120 | 0.74% |
| 2023-07-21 | 15.03 | 15.10 | 14.67 | 14.80 | 11.20 | qfq | 6,728,348 | 100,073,585 | -1.14% |
| 2023-07-20 | 15.60 | 15.62 | 14.93 | 14.97 | 11.33 | qfq | 10,625,670 | 161,360,433 | -3.67% |
| 2023-07-19 | 15.70 | 15.86 | 15.46 | 15.54 | 11.76 | qfq | 8,425,386 | 131,458,655 | -1.46% |
| 2023-07-18 | 16.18 | 16.20 | 15.70 | 15.77 | 11.94 | qfq | 10,780,158 | 171,228,463 | -2.71% |