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
楚天龙003040.SZ
最近收盘价9.952026-07-17
最近交易日2026-07-17
成交量（股）10,281,401
成交额（元）103,805,331
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.152 | — | — | — | 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 | 10.25 | 10.41 | 9.82 | 9.95 | 9.95 | qfq | 10,281,401 | 103,805,331 | -3.49% |
| 2026-07-16 | 10.07 | 10.50 | 9.98 | 10.31 | 10.31 | qfq | 9,722,100 | 100,225,950 | 1.98% |
| 2026-07-15 | 10.00 | 10.26 | 9.89 | 10.11 | 10.11 | qfq | 5,813,100 | 58,885,979 | 1.00% |
| 2026-07-14 | 10.03 | 10.08 | 9.78 | 10.01 | 10.01 | qfq | 7,604,672 | 75,531,867 | -0.20% |
| 2026-07-13 | 10.46 | 10.52 | 9.98 | 10.03 | 10.03 | qfq | 9,889,400 | 100,621,628 | -4.11% |
| 2026-07-10 | 10.28 | 10.78 | 10.09 | 10.46 | 10.46 | qfq | 12,705,663 | 133,879,428 | 2.25% |
| 2026-07-09 | 10.28 | 10.38 | 9.93 | 10.23 | 10.23 | qfq | 8,484,000 | 86,014,764 | -0.49% |
| 2026-07-08 | 10.21 | 10.47 | 10.03 | 10.28 | 10.28 | qfq | 8,477,900 | 87,174,659 | 1.68% |
| 2026-07-07 | 10.40 | 10.50 | 10.06 | 10.11 | 10.11 | qfq | 6,803,054 | 69,591,961 | -3.62% |
| 2026-07-06 | 10.81 | 10.93 | 10.47 | 10.49 | 10.49 | qfq | 6,965,900 | 74,184,001 | -2.87% |
| 2026-07-03 | 10.74 | 10.90 | 10.60 | 10.80 | 10.80 | qfq | 7,968,598 | 86,042,940 | 1.60% |
| 2026-07-02 | 10.85 | 11.03 | 10.60 | 10.63 | 10.63 | qfq | 8,509,700 | 91,983,862 | -2.03% |
| 2026-07-01 | 10.70 | 11.05 | 10.65 | 10.85 | 10.85 | qfq | 9,908,372 | 107,698,666 | 2.17% |
| 2026-06-30 | 10.45 | 10.74 | 10.39 | 10.62 | 10.62 | qfq | 7,170,217 | 76,022,843 | 1.34% |
| 2026-06-29 | 10.74 | 10.75 | 10.33 | 10.48 | 10.48 | qfq | 8,767,367 | 91,907,838 | -2.51% |
| 2026-06-26 | 11.09 | 11.17 | 10.75 | 10.75 | 10.75 | qfq | 8,210,600 | 89,319,220 | -4.19% |
| 2026-06-25 | 11.39 | 11.46 | 11.09 | 11.22 | 11.22 | qfq | 7,825,839 | 88,001,767 | -1.67% |
| 2026-06-24 | 12.02 | 12.12 | 11.27 | 11.41 | 11.41 | qfq | 10,348,770 | 119,052,648 | -5.31% |
| 2026-06-23 | 11.96 | 12.50 | 11.94 | 12.05 | 12.05 | qfq | 10,472,710 | 127,729,124 | -0.41% |
| 2026-06-22 | 11.70 | 12.15 | 11.29 | 12.10 | 12.10 | qfq | 15,062,556 | 176,109,629 | 3.15% |
| 2026-06-18 | 11.89 | 12.03 | 11.66 | 11.73 | 11.73 | qfq | 7,883,529 | 92,875,812 | -2.90% |
| 2026-06-17 | 12.10 | 12.26 | 11.88 | 12.08 | 12.08 | qfq | 10,226,634 | 123,327,278 | -0.17% |
| 2026-06-16 | 12.08 | 12.15 | 11.82 | 12.10 | 12.10 | qfq | 5,947,316 | 71,371,339 | 0.50% |
| 2026-06-15 | 12.14 | 12.33 | 11.91 | 12.04 | 12.04 | qfq | 6,992,027 | 84,582,080 | 0.84% |
| 2026-06-12 | 11.90 | 12.12 | 11.78 | 11.94 | 11.94 | qfq | 7,072,400 | 84,707,141 | 1.27% |
| 2026-06-11 | 12.01 | 12.01 | 11.61 | 11.79 | 11.79 | qfq | 7,023,200 | 82,396,855 | -2.40% |
| 2026-06-10 | 12.19 | 12.33 | 11.91 | 12.08 | 12.08 | qfq | 5,839,900 | 70,542,664 | -1.06% |
| 2026-06-09 | 12.25 | 12.37 | 12.11 | 12.21 | 12.21 | qfq | 4,631,000 | 56,638,160 | -0.08% |
| 2026-06-08 | 12.55 | 12.77 | 12.02 | 12.22 | 12.22 | qfq | 6,947,600 | 85,775,841 | -4.31% |
| 2026-06-05 | 12.70 | 12.97 | 12.58 | 12.77 | 12.77 | qfq | 6,800,146 | 87,153,143 | 0.71% |
| 2026-06-04 | 12.81 | 12.86 | 12.57 | 12.68 | 12.68 | qfq | 5,362,530 | 68,107,265 | -1.48% |
| 2026-06-03 | 13.05 | 13.19 | 12.78 | 12.87 | 12.87 | qfq | 4,908,359 | 63,658,664 | -0.62% |
| 2026-06-02 | 13.15 | 13.27 | 12.75 | 12.95 | 12.95 | qfq | 5,841,000 | 75,525,749 | -2.04% |
| 2026-06-01 | 12.96 | 13.48 | 12.93 | 13.22 | 13.21 | qfq | 6,568,184 | 87,104,137 | 2.16% |
| 2026-05-29 | 13.30 | 13.40 | 12.91 | 12.94 | 12.93 | qfq | 5,316,900 | 69,706,131 | -2.71% |
| 2026-05-28 | 13.34 | 13.47 | 12.99 | 13.30 | 13.29 | qfq | 6,547,730 | 86,501,281 | -0.52% |
| 2026-05-27 | 13.85 | 13.87 | 13.25 | 13.37 | 13.36 | qfq | 6,873,256 | 92,429,629 | -3.81% |
| 2026-05-26 | 13.90 | 14.13 | 13.70 | 13.90 | 13.89 | qfq | 5,042,200 | 70,048,737 | -0.71% |
| 2026-05-25 | 13.95 | 14.25 | 13.83 | 14.00 | 13.99 | qfq | 5,100,400 | 71,444,838 | -0.36% |
| 2026-05-22 | 13.85 | 14.28 | 13.64 | 14.05 | 14.04 | qfq | 7,954,100 | 111,236,303 | 2.41% |
| 2026-05-21 | 14.29 | 14.37 | 13.72 | 13.72 | 13.71 | qfq | 8,419,000 | 118,570,589 | -3.58% |
| 2026-05-20 | 14.39 | 14.39 | 14.13 | 14.23 | 14.22 | qfq | 5,044,600 | 71,735,145 | -1.39% |
| 2026-05-19 | 14.42 | 14.50 | 14.21 | 14.43 | 14.42 | qfq | 4,626,000 | 66,502,743 | 0.07% |
| 2026-05-18 | 14.43 | 14.50 | 14.24 | 14.42 | 14.41 | qfq | 5,798,527 | 83,156,879 | -0.07% |
| 2026-05-15 | 14.56 | 14.76 | 14.27 | 14.43 | 14.42 | qfq | 6,976,138 | 100,831,243 | -0.48% |
| 2026-05-14 | 14.94 | 14.97 | 14.50 | 14.50 | 14.49 | qfq | 6,604,868 | 96,709,449 | -2.36% |
| 2026-05-13 | 14.94 | 14.95 | 14.78 | 14.85 | 14.84 | qfq | 5,729,038 | 85,117,034 | -0.60% |
| 2026-05-12 | 15.15 | 15.23 | 14.90 | 14.94 | 14.93 | qfq | 5,253,041 | 78,903,235 | -1.39% |
| 2026-05-11 | 15.20 | 15.29 | 15.05 | 15.15 | 15.14 | qfq | 6,091,900 | 92,266,665 | -0.26% |
| 2026-05-08 | 15.03 | 15.25 | 14.93 | 15.19 | 15.18 | qfq | 6,170,500 | 93,448,796 | 1.00% |
| 2026-05-07 | 15.11 | 15.22 | 14.96 | 15.04 | 15.03 | qfq | 5,423,000 | 81,598,492 | -0.33% |
| 2026-05-06 | 14.87 | 15.25 | 14.87 | 15.09 | 15.08 | qfq | 6,997,710 | 105,785,261 | 2.03% |
| 2026-04-30 | 14.73 | 14.85 | 14.62 | 14.79 | 14.78 | qfq | 4,669,100 | 68,850,121 | 0.54% |
| 2026-04-29 | 14.44 | 14.82 | 14.44 | 14.71 | 14.70 | qfq | 4,814,446 | 70,856,305 | 1.10% |
| 2026-04-28 | 14.65 | 14.75 | 14.46 | 14.55 | 14.54 | qfq | 5,899,415 | 86,053,776 | -1.89% |
| 2026-04-27 | 14.80 | 15.10 | 14.12 | 14.83 | 14.82 | qfq | 15,843,264 | 229,632,633 | -3.83% |
| 2026-04-24 | 15.50 | 15.63 | 15.33 | 15.42 | 15.41 | qfq | 4,661,700 | 71,978,356 | -0.52% |
| 2026-04-23 | 15.80 | 15.86 | 15.46 | 15.50 | 15.49 | qfq | 5,988,277 | 93,297,176 | -2.27% |
| 2026-04-22 | 15.80 | 15.89 | 15.54 | 15.86 | 15.85 | qfq | 7,117,730 | 111,588,193 | 0.19% |
| 2026-04-21 | 16.10 | 16.10 | 15.73 | 15.83 | 15.82 | qfq | 6,306,600 | 99,924,440 | -1.74% |
| 2026-04-20 | 16.10 | 16.14 | 16.00 | 16.11 | 16.10 | qfq | 4,380,500 | 70,425,360 | 0.12% |
| 2026-04-17 | 16.13 | 16.19 | 15.94 | 16.09 | 16.08 | qfq | 4,958,977 | 79,698,846 | -0.25% |
| 2026-04-16 | 15.95 | 16.17 | 15.86 | 16.13 | 16.12 | qfq | 5,875,595 | 94,327,192 | 1.13% |
| 2026-04-15 | 16.17 | 16.26 | 15.93 | 15.95 | 15.94 | qfq | 5,123,297 | 82,293,059 | -0.93% |
| 2026-04-14 | 16.30 | 16.34 | 15.98 | 16.10 | 16.09 | qfq | 7,505,842 | 120,809,374 | -0.31% |
| 2026-04-13 | 16.36 | 16.43 | 16.10 | 16.15 | 16.14 | qfq | 12,545,283 | 203,148,801 | -3.35% |
| 2026-04-10 | 16.30 | 17.30 | 16.25 | 16.71 | 16.70 | qfq | 17,692,036 | 296,404,053 | 3.15% |
| 2026-04-09 | 16.40 | 16.49 | 16.12 | 16.20 | 16.19 | qfq | 6,789,009 | 110,366,100 | -2.29% |
| 2026-04-08 | 16.38 | 16.59 | 16.34 | 16.58 | 16.57 | qfq | 9,147,976 | 150,742,563 | 1.53% |
| 2026-04-07 | 15.83 | 16.45 | 15.66 | 16.33 | 16.32 | qfq | 9,301,244 | 151,375,739 | 2.58% |
| 2026-04-03 | 16.16 | 16.30 | 15.81 | 15.92 | 15.91 | qfq | 6,718,600 | 107,459,054 | 0.51% |
| 2026-04-02 | 16.11 | 16.16 | 15.73 | 15.84 | 15.83 | qfq | 3,414,200 | 54,337,042 | -1.86% |
| 2026-04-01 | 16.25 | 16.29 | 16.02 | 16.14 | 16.13 | qfq | 3,407,200 | 54,944,922 | 1.19% |
| 2026-03-31 | 16.20 | 16.38 | 15.92 | 15.95 | 15.94 | qfq | 3,773,100 | 60,832,372 | -1.54% |
| 2026-03-30 | 16.02 | 16.25 | 15.88 | 16.20 | 16.19 | qfq | 3,446,500 | 55,498,581 | -0.18% |
| 2026-03-27 | 15.84 | 16.30 | 15.76 | 16.23 | 16.22 | qfq | 4,157,800 | 67,078,946 | 1.82% |
| 2026-03-26 | 16.31 | 16.35 | 15.90 | 15.94 | 15.93 | qfq | 4,511,810 | 72,534,225 | -2.27% |
| 2026-03-25 | 16.15 | 16.35 | 16.12 | 16.31 | 16.30 | qfq | 5,647,100 | 91,782,481 | 1.18% |
| 2026-03-24 | 15.73 | 16.14 | 15.55 | 16.12 | 16.11 | qfq | 8,311,430 | 131,639,224 | 4.54% |
| 2026-03-23 | 15.96 | 16.04 | 15.27 | 15.42 | 15.41 | qfq | 9,392,929 | 147,289,723 | -5.11% |
| 2026-03-20 | 17.00 | 17.03 | 16.22 | 16.25 | 16.24 | qfq | 7,510,841 | 124,366,116 | -3.85% |
| 2026-03-19 | 17.00 | 17.19 | 16.85 | 16.90 | 16.89 | qfq | 5,396,343 | 91,799,704 | -1.57% |
| 2026-03-18 | 17.20 | 17.30 | 16.88 | 17.17 | 17.16 | qfq | 5,457,752 | 93,163,974 | -0.06% |
| 2026-03-17 | 17.55 | 17.58 | 17.15 | 17.18 | 17.17 | qfq | 7,140,082 | 123,697,772 | -2.11% |
| 2026-03-16 | 17.29 | 17.66 | 17.26 | 17.55 | 17.54 | qfq | 9,551,500 | 166,946,836 | 2.63% |
| 2026-03-13 | 17.63 | 17.63 | 17.06 | 17.10 | 17.09 | qfq | 9,974,928 | 171,996,454 | -3.82% |
| 2026-03-12 | 17.62 | 17.93 | 17.59 | 17.78 | 17.77 | qfq | 6,712,400 | 119,341,872 | 0.51% |
| 2026-03-11 | 17.80 | 17.98 | 17.65 | 17.69 | 17.68 | qfq | 7,245,404 | 129,068,237 | 0.00% |
| 2026-03-10 | 17.52 | 17.77 | 17.45 | 17.69 | 17.68 | qfq | 5,821,871 | 102,614,072 | 1.73% |
| 2026-03-09 | 17.56 | 17.56 | 17.04 | 17.39 | 17.38 | qfq | 8,397,918 | 144,942,267 | -2.47% |
| 2026-03-06 | 17.68 | 17.88 | 17.56 | 17.83 | 17.82 | qfq | 5,194,700 | 92,204,189 | 0.73% |
| 2026-03-05 | 17.50 | 17.93 | 17.50 | 17.70 | 17.69 | qfq | 8,739,483 | 154,937,442 | 2.49% |
| 2026-03-04 | 17.47 | 17.65 | 17.20 | 17.27 | 17.26 | qfq | 7,713,258 | 134,114,157 | -2.32% |
| 2026-03-03 | 17.92 | 18.34 | 17.67 | 17.68 | 17.67 | qfq | 10,367,004 | 187,016,109 | -1.12% |
| 2026-03-02 | 18.20 | 18.20 | 17.80 | 17.88 | 17.87 | qfq | 11,421,664 | 205,212,609 | -4.08% |
| 2026-02-27 | 18.28 | 18.74 | 18.24 | 18.64 | 18.63 | qfq | 8,996,833 | 167,219,814 | 1.19% |
| 2026-02-26 | 18.59 | 18.85 | 18.35 | 18.42 | 18.41 | qfq | 9,952,351 | 184,832,134 | 0.27% |
| 2026-02-25 | 18.12 | 18.50 | 18.08 | 18.37 | 18.36 | qfq | 8,346,074 | 153,401,136 | 1.32% |
| 2026-02-24 | 18.07 | 18.21 | 18.01 | 18.13 | 18.12 | qfq | 5,584,383 | 101,220,305 | 1.17% |
| 2026-02-13 | 17.98 | 18.25 | 17.92 | 17.92 | 17.91 | qfq | 5,916,621 | 107,046,005 | 0.06% |
| 2026-02-12 | 18.12 | 18.19 | 17.91 | 17.91 | 17.90 | qfq | 5,515,900 | 99,211,572 | -1.16% |
| 2026-02-11 | 18.21 | 18.37 | 18.08 | 18.12 | 18.11 | qfq | 6,615,900 | 120,220,906 | -1.25% |
| 2026-02-10 | 18.29 | 18.50 | 18.24 | 18.35 | 18.34 | qfq | 4,771,326 | 87,640,858 | 0.16% |
| 2026-02-09 | 18.43 | 18.46 | 18.28 | 18.32 | 18.31 | qfq | 5,251,754 | 96,347,101 | 0.38% |
| 2026-02-06 | 18.07 | 18.43 | 17.95 | 18.25 | 18.24 | qfq | 8,384,905 | 152,975,325 | 1.45% |
| 2026-02-05 | 18.09 | 18.18 | 17.96 | 17.99 | 17.98 | qfq | 4,611,748 | 83,280,287 | -1.26% |
| 2026-02-04 | 18.18 | 18.34 | 18.05 | 18.22 | 18.21 | qfq | 5,358,962 | 97,583,486 | 0.11% |
| 2026-02-03 | 18.08 | 18.24 | 17.92 | 18.20 | 18.19 | qfq | 6,220,400 | 112,593,220 | 1.79% |
| 2026-02-02 | 17.95 | 18.17 | 17.87 | 17.88 | 17.87 | qfq | 5,869,941 | 105,637,149 | -0.72% |
| 2026-01-30 | 18.02 | 18.15 | 17.75 | 18.01 | 18.00 | qfq | 6,437,239 | 115,614,151 | -0.39% |
| 2026-01-29 | 18.01 | 18.34 | 17.80 | 18.08 | 18.07 | qfq | 7,715,513 | 139,749,243 | -0.55% |
| 2026-01-28 | 18.53 | 18.63 | 18.15 | 18.18 | 18.17 | qfq | 7,223,634 | 132,414,226 | -1.62% |
| 2026-01-27 | 18.33 | 18.50 | 17.97 | 18.48 | 18.47 | qfq | 7,591,856 | 138,423,489 | 0.27% |
| 2026-01-26 | 19.00 | 19.04 | 18.28 | 18.43 | 18.42 | qfq | 11,627,750 | 215,699,218 | -2.95% |
| 2026-01-23 | 18.89 | 19.04 | 18.78 | 18.99 | 18.98 | qfq | 8,335,329 | 158,108,350 | 0.58% |
| 2026-01-22 | 18.96 | 19.15 | 18.78 | 18.88 | 18.87 | qfq | 7,086,909 | 133,872,373 | 0.32% |
| 2026-01-21 | 18.68 | 19.01 | 18.62 | 18.82 | 18.81 | qfq | 7,517,617 | 141,651,400 | 0.27% |
| 2026-01-20 | 19.30 | 19.35 | 18.67 | 18.77 | 18.76 | qfq | 14,606,662 | 275,800,225 | -3.00% |
| 2026-01-19 | 19.33 | 19.56 | 18.90 | 19.35 | 19.34 | qfq | 14,233,864 | 273,352,224 | -0.51% |
| 2026-01-16 | 20.00 | 20.30 | 19.40 | 19.45 | 19.44 | qfq | 18,675,000 | 366,392,476 | -2.21% |
| 2026-01-15 | 20.34 | 20.47 | 19.71 | 19.89 | 19.87 | qfq | 24,012,600 | 479,953,796 | -3.26% |
| 2026-01-14 | 19.70 | 20.80 | 19.70 | 20.56 | 20.54 | qfq | 39,060,938 | 800,639,111 | 4.37% |
| 2026-01-13 | 20.93 | 20.99 | 19.63 | 19.70 | 19.69 | qfq | 25,409,290 | 511,198,054 | -5.11% |
| 2026-01-12 | 20.11 | 20.79 | 20.05 | 20.76 | 20.74 | qfq | 30,851,857 | 630,930,976 | 3.49% |
| 2026-01-09 | 19.71 | 20.15 | 19.68 | 20.06 | 20.04 | qfq | 20,259,500 | 404,582,128 | 1.42% |
| 2026-01-08 | 19.35 | 19.88 | 19.25 | 19.78 | 19.77 | qfq | 16,466,800 | 324,304,894 | 1.49% |
| 2026-01-07 | 19.98 | 20.06 | 19.40 | 19.49 | 19.48 | qfq | 24,385,820 | 479,219,980 | -3.23% |
| 2026-01-06 | 19.86 | 20.37 | 19.77 | 20.14 | 20.12 | qfq | 23,827,097 | 479,001,125 | 0.70% |
| 2026-01-05 | 20.48 | 20.48 | 19.60 | 20.00 | 19.98 | qfq | 27,591,939 | 550,539,633 | -3.29% |
| 2025-12-31 | 20.01 | 20.88 | 19.87 | 20.68 | 20.66 | qfq | 36,039,358 | 738,667,197 | 1.77% |
| 2025-12-30 | 20.18 | 21.00 | 20.13 | 20.32 | 20.30 | qfq | 55,405,273 | 1,143,004,779 | 0.84% |
| 2025-12-29 | 19.27 | 20.48 | 19.03 | 20.15 | 20.13 | qfq | 48,217,837 | 957,373,228 | 4.19% |
| 2025-12-26 | 19.34 | 19.69 | 19.24 | 19.34 | 19.33 | qfq | 21,015,844 | 408,182,529 | -1.07% |
| 2025-12-25 | 19.50 | 19.90 | 19.32 | 19.55 | 19.54 | qfq | 33,121,249 | 649,371,829 | 2.09% |
| 2025-12-24 | 18.82 | 19.32 | 18.71 | 19.15 | 19.14 | qfq | 19,700,977 | 376,452,358 | 1.22% |
| 2025-12-23 | 19.44 | 19.58 | 18.81 | 18.92 | 18.91 | qfq | 33,410,824 | 636,202,735 | -3.42% |
| 2025-12-22 | 18.40 | 20.16 | 18.34 | 19.59 | 19.58 | qfq | 55,666,463 | 1,093,425,826 | 6.87% |
| 2025-12-19 | 18.02 | 18.45 | 17.98 | 18.33 | 18.32 | qfq | 12,903,310 | 236,115,653 | 1.95% |
| 2025-12-18 | 18.14 | 18.39 | 17.95 | 17.98 | 17.97 | qfq | 11,605,613 | 210,483,647 | -1.96% |
| 2025-12-17 | 18.51 | 18.66 | 17.66 | 18.34 | 18.33 | qfq | 27,882,745 | 504,755,278 | -3.07% |
| 2025-12-16 | 18.12 | 19.46 | 17.77 | 18.92 | 18.91 | qfq | 32,030,219 | 600,675,116 | 3.90% |
| 2025-12-15 | 18.25 | 18.60 | 18.08 | 18.21 | 18.20 | qfq | 6,721,500 | 123,313,048 | 0.05% |
| 2025-12-12 | 18.10 | 18.40 | 17.96 | 18.20 | 18.19 | qfq | 5,938,806 | 108,045,213 | 0.83% |
| 2025-12-11 | 18.56 | 18.63 | 18.05 | 18.05 | 18.04 | qfq | 5,877,964 | 107,149,501 | -2.90% |
| 2025-12-10 | 18.58 | 18.64 | 18.34 | 18.59 | 18.58 | qfq | 4,474,800 | 82,852,280 | -0.21% |
| 2025-12-09 | 18.75 | 18.88 | 18.60 | 18.63 | 18.62 | qfq | 4,565,000 | 85,495,604 | -0.96% |
| 2025-12-08 | 18.47 | 19.00 | 18.40 | 18.81 | 18.80 | qfq | 8,690,318 | 163,692,640 | 1.79% |
| 2025-12-05 | 18.22 | 18.54 | 18.01 | 18.48 | 18.47 | qfq | 7,879,332 | 144,132,784 | 1.43% |
| 2025-12-04 | 18.39 | 18.50 | 18.08 | 18.22 | 18.21 | qfq | 5,739,831 | 104,604,391 | -1.09% |
| 2025-12-03 | 18.98 | 19.05 | 18.36 | 18.42 | 18.41 | qfq | 8,298,701 | 153,950,982 | -2.90% |
| 2025-12-02 | 19.18 | 19.18 | 18.87 | 18.97 | 18.96 | qfq | 5,334,012 | 101,134,688 | -1.15% |
| 2025-12-01 | 19.13 | 19.21 | 19.06 | 19.19 | 19.18 | qfq | 6,222,193 | 119,040,544 | 0.37% |
| 2025-11-28 | 18.95 | 19.15 | 18.87 | 19.12 | 19.11 | qfq | 4,517,100 | 85,892,343 | 0.68% |
| 2025-11-27 | 19.10 | 19.20 | 18.97 | 18.99 | 18.98 | qfq | 5,085,100 | 97,174,478 | -0.58% |
| 2025-11-26 | 19.12 | 19.35 | 19.01 | 19.10 | 19.09 | qfq | 6,010,000 | 115,276,872 | -0.62% |
| 2025-11-25 | 18.99 | 19.40 | 18.97 | 19.22 | 19.21 | qfq | 7,611,949 | 146,654,958 | 1.42% |
| 2025-11-24 | 18.49 | 19.05 | 18.49 | 18.95 | 18.94 | qfq | 8,855,936 | 166,541,614 | 2.54% |
| 2025-11-21 | 18.96 | 19.11 | 18.45 | 18.48 | 18.47 | qfq | 9,103,160 | 170,091,504 | -2.89% |
| 2025-11-20 | 19.29 | 19.38 | 18.98 | 19.03 | 19.02 | qfq | 6,615,707 | 126,310,384 | -0.89% |
| 2025-11-19 | 19.45 | 19.59 | 19.15 | 19.20 | 19.19 | qfq | 6,181,600 | 119,312,555 | -1.29% |
| 2025-11-18 | 19.39 | 19.69 | 19.19 | 19.45 | 19.44 | qfq | 7,192,729 | 139,839,646 | 0.21% |
| 2025-11-17 | 19.11 | 19.42 | 19.11 | 19.41 | 19.40 | qfq | 7,098,892 | 137,197,120 | 1.57% |
| 2025-11-14 | 19.21 | 19.55 | 19.11 | 19.11 | 19.10 | qfq | 6,618,802 | 128,102,888 | -1.14% |
| 2025-11-13 | 19.31 | 19.38 | 19.13 | 19.33 | 19.32 | qfq | 5,191,707 | 100,147,507 | 0.26% |
| 2025-11-12 | 19.41 | 19.52 | 19.15 | 19.28 | 19.27 | qfq | 7,543,200 | 145,432,560 | -1.28% |
| 2025-11-11 | 19.85 | 19.86 | 19.49 | 19.53 | 19.52 | qfq | 7,047,965 | 138,367,405 | -1.71% |
| 2025-11-10 | 19.79 | 19.93 | 19.60 | 19.87 | 19.85 | qfq | 7,607,368 | 150,116,535 | 0.35% |
| 2025-11-07 | 19.83 | 19.95 | 19.71 | 19.80 | 19.79 | qfq | 8,457,200 | 167,447,550 | -1.05% |
| 2025-11-06 | 20.35 | 20.40 | 19.92 | 20.01 | 19.99 | qfq | 10,009,535 | 200,709,366 | -1.33% |
| 2025-11-05 | 20.03 | 20.40 | 20.02 | 20.28 | 20.26 | qfq | 8,786,648 | 177,595,374 | -0.88% |
| 2025-11-04 | 20.80 | 20.92 | 20.30 | 20.46 | 20.44 | qfq | 11,705,000 | 239,758,918 | -2.39% |
| 2025-11-03 | 20.80 | 20.98 | 20.38 | 20.96 | 20.94 | qfq | 11,544,700 | 238,884,217 | 0.67% |
| 2025-10-31 | 20.79 | 21.13 | 20.60 | 20.82 | 20.80 | qfq | 13,260,943 | 276,682,187 | -0.72% |
| 2025-10-30 | 21.30 | 21.44 | 20.73 | 20.97 | 20.95 | qfq | 24,448,718 | 514,509,855 | -3.32% |
| 2025-10-29 | 21.05 | 22.49 | 20.85 | 21.69 | 21.67 | qfq | 31,517,595 | 683,084,164 | 3.24% |
| 2025-10-28 | 20.88 | 21.25 | 20.71 | 21.01 | 20.99 | qfq | 15,885,031 | 334,478,893 | -0.14% |
| 2025-10-27 | 20.56 | 21.23 | 20.56 | 21.04 | 21.02 | qfq | 23,226,025 | 488,121,898 | 2.68% |
| 2025-10-24 | 20.68 | 20.88 | 20.41 | 20.49 | 20.47 | qfq | 9,306,798 | 191,365,953 | -0.58% |
| 2025-10-23 | 20.40 | 20.66 | 19.94 | 20.61 | 20.59 | qfq | 12,499,059 | 253,079,628 | 0.83% |
| 2025-10-22 | 20.70 | 20.96 | 20.40 | 20.44 | 20.42 | qfq | 12,566,752 | 259,721,179 | -1.92% |
| 2025-10-21 | 20.52 | 21.08 | 20.15 | 20.84 | 20.82 | qfq | 16,021,352 | 328,647,770 | 1.66% |
| 2025-10-20 | 20.42 | 20.85 | 20.31 | 20.50 | 20.48 | qfq | 11,386,363 | 234,426,497 | 0.89% |
| 2025-10-17 | 20.65 | 21.08 | 20.29 | 20.32 | 20.30 | qfq | 14,057,485 | 290,785,570 | -0.68% |
| 2025-10-16 | 20.82 | 20.95 | 20.40 | 20.46 | 20.44 | qfq | 10,479,952 | 216,055,228 | -1.87% |
| 2025-10-15 | 20.75 | 21.07 | 20.45 | 20.85 | 20.83 | qfq | 15,521,387 | 322,060,034 | -0.48% |
| 2025-10-14 | 20.51 | 21.77 | 20.51 | 20.95 | 20.93 | qfq | 28,647,651 | 605,029,696 | 3.20% |
| 2025-10-13 | 19.43 | 20.35 | 18.97 | 20.30 | 20.28 | qfq | 11,427,582 | 227,726,939 | -0.64% |
| 2025-10-10 | 20.75 | 20.77 | 20.41 | 20.43 | 20.41 | qfq | 9,681,680 | 199,226,042 | -1.78% |
| 2025-10-09 | 20.62 | 21.00 | 20.55 | 20.80 | 20.78 | qfq | 10,347,927 | 214,712,138 | 1.17% |
| 2025-09-30 | 20.76 | 21.04 | 20.50 | 20.56 | 20.54 | qfq | 11,330,262 | 234,203,051 | -0.92% |
| 2025-09-29 | 20.85 | 21.22 | 20.37 | 20.75 | 20.73 | qfq | 19,394,766 | 400,558,767 | -2.12% |
| 2025-09-26 | 21.44 | 21.96 | 21.20 | 21.20 | 21.18 | qfq | 20,682,272 | 446,558,084 | 0.33% |
| 2025-09-25 | 21.25 | 21.47 | 21.10 | 21.13 | 21.11 | qfq | 11,162,400 | 237,604,754 | -0.84% |
| 2025-09-24 | 20.90 | 21.34 | 20.77 | 21.31 | 21.29 | qfq | 11,063,669 | 233,921,976 | 1.33% |
| 2025-09-23 | 21.32 | 21.44 | 20.51 | 21.03 | 21.01 | qfq | 16,704,322 | 349,525,328 | -2.28% |
| 2025-09-22 | 21.56 | 21.64 | 21.15 | 21.52 | 21.50 | qfq | 13,693,898 | 292,050,172 | -0.19% |
| 2025-09-19 | 21.90 | 21.96 | 21.45 | 21.56 | 21.54 | qfq | 17,145,500 | 370,873,424 | -2.09% |
| 2025-09-18 | 22.68 | 22.68 | 21.92 | 22.02 | 22.00 | qfq | 27,042,934 | 602,524,090 | -3.63% |
| 2025-09-17 | 22.60 | 23.23 | 22.25 | 22.85 | 22.83 | qfq | 26,294,020 | 602,060,949 | 0.88% |
| 2025-09-16 | 22.49 | 22.67 | 22.16 | 22.65 | 22.63 | qfq | 16,600,150 | 372,906,063 | 0.53% |
| 2025-09-15 | 22.66 | 23.07 | 22.50 | 22.53 | 22.51 | qfq | 15,041,779 | 341,251,487 | -0.57% |
| 2025-09-12 | 22.80 | 23.22 | 22.66 | 22.66 | 22.64 | qfq | 20,986,355 | 480,701,695 | -1.65% |
| 2025-09-11 | 22.45 | 23.06 | 22.12 | 23.04 | 23.02 | qfq | 28,726,796 | 649,586,621 | -0.60% |
| 2025-09-10 | 23.45 | 23.52 | 23.03 | 23.18 | 23.16 | qfq | 15,346,954 | 357,237,776 | 0.48% |
| 2025-09-09 | 23.93 | 24.01 | 23.00 | 23.07 | 23.05 | qfq | 24,851,100 | 581,968,128 | -3.83% |
| 2025-09-08 | 23.80 | 24.36 | 23.61 | 23.99 | 23.97 | qfq | 28,895,881 | 691,885,958 | 0.17% |
| 2025-09-05 | 24.97 | 25.01 | 23.05 | 23.95 | 23.93 | qfq | 50,160,753 | 1,186,253,154 | -2.44% |
| 2025-09-04 | 23.18 | 24.55 | 22.71 | 24.55 | 24.53 | qfq | 43,948,768 | 1,043,087,352 | 9.99% |
| 2025-09-03 | 23.01 | 23.21 | 22.22 | 22.32 | 22.30 | qfq | 18,653,982 | 423,489,137 | -3.46% |
| 2025-09-02 | 24.50 | 24.66 | 23.01 | 23.12 | 23.10 | qfq | 32,881,319 | 774,534,381 | -7.04% |
| 2025-09-01 | 24.33 | 25.17 | 24.30 | 24.87 | 24.85 | qfq | 33,394,208 | 826,652,392 | 2.64% |
| 2025-08-29 | 24.30 | 24.62 | 24.10 | 24.23 | 24.21 | qfq | 19,010,686 | 462,712,908 | -1.06% |
| 2025-08-28 | 24.10 | 24.50 | 23.33 | 24.49 | 24.47 | qfq | 30,532,296 | 734,386,079 | 1.20% |
| 2025-08-27 | 25.49 | 25.72 | 24.20 | 24.20 | 24.18 | qfq | 47,112,792 | 1,173,618,960 | -5.28% |
| 2025-08-26 | 26.15 | 26.58 | 25.50 | 25.55 | 25.53 | qfq | 45,117,048 | 1,169,644,463 | -2.74% |
| 2025-08-25 | 26.11 | 26.80 | 26.01 | 26.27 | 26.25 | qfq | 38,942,501 | 1,024,862,131 | 0.54% |
| 2025-08-22 | 25.58 | 26.84 | 25.45 | 26.13 | 26.11 | qfq | 48,888,003 | 1,274,530,829 | -1.40% |
| 2025-08-21 | 27.06 | 27.65 | 26.50 | 26.50 | 26.48 | qfq | 61,689,998 | 1,668,508,874 | 0.00% |
| 2025-08-20 | 27.00 | 27.46 | 26.10 | 26.50 | 26.48 | qfq | 66,571,081 | 1,775,180,091 | -4.44% |
| 2025-08-19 | 26.69 | 28.89 | 26.53 | 27.73 | 27.71 | qfq | 91,494,714 | 2,572,812,673 | 3.47% |
| 2025-08-18 | 26.82 | 27.59 | 26.06 | 26.80 | 26.78 | qfq | 71,329,338 | 1,912,420,691 | -1.03% |
| 2025-08-15 | 27.43 | 28.56 | 26.59 | 27.08 | 27.06 | qfq | 79,342,512 | 2,165,603,820 | -3.22% |
| 2025-08-14 | 26.76 | 29.16 | 26.74 | 27.98 | 27.96 | qfq | 97,164,343 | 2,737,367,848 | 2.94% |
| 2025-08-13 | 27.05 | 28.25 | 26.50 | 27.18 | 27.16 | qfq | 85,309,690 | 2,336,203,310 | -1.38% |
| 2025-08-12 | 26.28 | 28.84 | 25.81 | 27.56 | 27.54 | qfq | 94,519,721 | 2,528,042,367 | 3.41% |
| 2025-08-11 | 25.50 | 27.49 | 25.30 | 26.65 | 26.63 | qfq | 104,078,885 | 2,755,315,620 | 1.68% |
| 2025-08-08 | 23.70 | 26.21 | 23.68 | 26.21 | 26.19 | qfq | 96,589,620 | 2,453,232,947 | 9.99% |
| 2025-08-07 | 23.87 | 24.79 | 23.56 | 23.83 | 23.81 | qfq | 60,806,040 | 1,465,753,069 | -1.41% |
| 2025-08-06 | 23.02 | 24.88 | 22.90 | 24.17 | 24.15 | qfq | 75,990,585 | 1,829,447,704 | 2.94% |
| 2025-08-05 | 21.84 | 23.92 | 21.64 | 23.48 | 23.46 | qfq | 68,534,371 | 1,562,193,045 | 7.95% |
| 2025-08-04 | 21.77 | 21.96 | 21.58 | 21.75 | 21.73 | qfq | 22,393,687 | 486,625,485 | -1.36% |
| 2025-08-01 | 22.58 | 22.66 | 21.75 | 22.05 | 22.03 | qfq | 38,449,057 | 851,055,644 | -3.25% |
| 2025-07-31 | 22.91 | 23.70 | 22.72 | 22.79 | 22.77 | qfq | 28,535,922 | 661,319,867 | -1.34% |
| 2025-07-30 | 24.80 | 24.85 | 22.97 | 23.10 | 23.08 | qfq | 47,107,680 | 1,121,703,863 | -7.49% |
| 2025-07-29 | 25.01 | 25.35 | 24.39 | 24.97 | 24.95 | qfq | 48,199,596 | 1,199,304,446 | -1.69% |
| 2025-07-28 | 24.09 | 25.46 | 24.09 | 25.40 | 25.38 | qfq | 52,680,560 | 1,313,180,024 | 3.97% |
| 2025-07-25 | 24.15 | 24.87 | 23.91 | 24.43 | 24.41 | qfq | 41,052,186 | 1,003,860,152 | 0.16% |
| 2025-07-24 | 24.02 | 24.48 | 24.01 | 24.39 | 24.37 | qfq | 41,243,988 | 998,792,132 | 0.08% |
| 2025-07-23 | 25.10 | 25.59 | 23.99 | 24.37 | 24.35 | qfq | 49,612,297 | 1,226,155,043 | -4.92% |
| 2025-07-22 | 25.21 | 26.12 | 25.02 | 25.63 | 25.61 | qfq | 66,387,587 | 1,696,348,027 | 1.26% |
| 2025-07-21 | 25.50 | 26.13 | 25.20 | 25.31 | 25.29 | qfq | 56,624,794 | 1,441,264,132 | -2.73% |
| 2025-07-18 | 27.10 | 27.65 | 25.80 | 26.02 | 26.00 | qfq | 80,370,437 | 2,134,719,620 | -5.42% |
| 2025-07-17 | 27.63 | 28.50 | 27.20 | 27.51 | 27.49 | qfq | 86,997,837 | 2,423,591,056 | -1.93% |
| 2025-07-16 | 28.50 | 29.45 | 27.01 | 28.05 | 28.03 | qfq | 116,016,447 | 3,257,335,186 | -6.16% |
| 2025-07-15 | 26.74 | 29.89 | 26.65 | 29.89 | 29.87 | qfq | 142,731,629 | 4,035,502,327 | 10.01% |
| 2025-07-14 | 24.70 | 27.17 | 22.80 | 27.17 | 27.15 | qfq | 127,420,008 | 3,144,184,031 | 10.00% |
| 2025-07-11 | 23.01 | 26.00 | 22.32 | 24.70 | 24.68 | qfq | 118,530,917 | 2,882,241,784 | 4.48% |
| 2025-07-10 | 24.60 | 26.52 | 23.41 | 23.64 | 23.62 | qfq | 113,871,780 | 2,863,207,082 | -6.78% |
| 2025-07-09 | 24.64 | 25.94 | 23.44 | 25.36 | 25.34 | qfq | 117,790,388 | 2,925,147,309 | 4.06% |
| 2025-07-08 | 23.31 | 25.37 | 22.88 | 24.37 | 24.35 | qfq | 104,465,807 | 2,521,808,481 | 3.70% |
| 2025-07-07 | 23.76 | 23.96 | 22.88 | 23.50 | 23.48 | qfq | 68,207,468 | 1,587,997,191 | 0.82% |
| 2025-07-04 | 23.48 | 24.66 | 22.68 | 23.31 | 23.29 | qfq | 103,533,175 | 2,480,450,047 | -2.06% |
| 2025-07-03 | 21.66 | 23.81 | 21.00 | 23.80 | 23.78 | qfq | 101,512,623 | 2,255,808,473 | 4.75% |
| 2025-07-02 | 24.00 | 24.00 | 22.72 | 22.72 | 22.70 | qfq | 76,696,030 | 1,772,244,895 | -9.98% |
| 2025-07-01 | 24.25 | 25.81 | 23.56 | 25.24 | 25.22 | qfq | 114,609,034 | 2,842,187,149 | 4.08% |
| 2025-06-30 | 22.91 | 24.54 | 22.91 | 24.25 | 24.23 | qfq | 98,294,848 | 2,348,499,820 | 4.44% |
| 2025-06-27 | 24.20 | 25.17 | 23.15 | 23.22 | 23.20 | qfq | 126,475,082 | 3,064,368,450 | -4.60% |
| 2025-06-26 | 21.80 | 24.34 | 21.59 | 24.34 | 24.32 | qfq | 123,336,310 | 2,897,016,177 | 9.99% |
| 2025-06-25 | 22.10 | 23.45 | 22.10 | 22.13 | 22.11 | qfq | 99,599,329 | 2,244,537,356 | -6.31% |
| 2025-06-24 | 23.28 | 25.92 | 23.13 | 23.62 | 23.60 | qfq | 136,183,831 | 3,295,744,367 | -4.68% |
| 2025-06-23 | 23.38 | 25.65 | 22.41 | 24.78 | 24.76 | qfq | 143,635,597 | 3,447,993,152 | 6.22% |
| 2025-06-20 | 19.99 | 23.33 | 19.09 | 23.33 | 23.31 | qfq | 141,896,137 | 3,024,280,021 | 10.00% |
| 2025-06-19 | 21.20 | 22.02 | 19.52 | 21.21 | 21.19 | qfq | 140,106,823 | 2,937,760,038 | 5.94% |
| 2025-06-18 | 17.71 | 20.02 | 17.52 | 20.02 | 20.00 | qfq | 76,804,668 | 1,488,030,514 | 10.00% |
| 2025-06-17 | 17.94 | 19.36 | 17.41 | 18.20 | 18.19 | qfq | 94,973,165 | 1,726,145,998 | 1.68% |
| 2025-06-16 | 17.11 | 18.11 | 17.11 | 17.90 | 17.89 | qfq | 81,502,395 | 1,445,842,240 | 4.80% |
| 2025-06-13 | 19.03 | 19.39 | 17.03 | 17.08 | 17.07 | qfq | 100,758,864 | 1,802,775,021 | -9.73% |
| 2025-06-12 | 18.30 | 20.50 | 18.12 | 18.92 | 18.91 | qfq | 127,903,582 | 2,502,131,155 | -1.46% |
| 2025-06-11 | 17.00 | 19.20 | 16.30 | 19.20 | 19.19 | qfq | 128,939,148 | 2,362,806,102 | 10.03% |
| 2025-06-10 | 17.94 | 18.80 | 17.10 | 17.45 | 17.44 | qfq | 120,776,035 | 2,132,217,329 | 1.81% |
| 2025-06-09 | 17.14 | 17.14 | 17.14 | 17.14 | 17.13 | qfq | 5,068,100 | 86,867,234 | 10.01% |
| 2025-06-06 | 14.61 | 15.58 | 14.48 | 15.58 | 15.57 | qfq | 29,096,486 | 446,166,927 | 10.03% |
| 2025-06-05 | 14.00 | 14.42 | 13.88 | 14.16 | 14.15 | qfq | 27,549,653 | 389,192,212 | 1.36% |
| 2025-06-04 | 13.86 | 14.20 | 13.77 | 13.97 | 13.96 | qfq | 32,933,754 | 458,483,878 | -1.62% |
| 2025-06-03 | 14.80 | 15.15 | 14.07 | 14.20 | 14.19 | qfq | 50,821,012 | 739,760,000 | 0.42% |
| 2025-05-30 | 14.00 | 14.59 | 13.80 | 14.14 | 14.13 | qfq | 48,421,984 | 688,457,053 | 1.80% |
| 2025-05-29 | 13.08 | 13.93 | 13.00 | 13.89 | 13.88 | qfq | 34,639,076 | 473,000,225 | 5.31% |
| 2025-05-28 | 13.00 | 13.34 | 12.86 | 13.19 | 13.15 | qfq | 11,761,999 | 154,459,986 | 1.54% |
| 2025-05-27 | 12.77 | 13.08 | 12.65 | 12.99 | 12.95 | qfq | 9,127,543 | 117,997,570 | 1.09% |
| 2025-05-26 | 12.45 | 12.96 | 12.40 | 12.85 | 12.81 | qfq | 8,897,900 | 113,627,212 | 3.13% |
| 2025-05-23 | 12.64 | 13.03 | 12.43 | 12.46 | 12.42 | qfq | 8,138,505 | 103,417,979 | -1.66% |
| 2025-05-22 | 12.95 | 13.08 | 12.65 | 12.67 | 12.63 | qfq | 5,755,355 | 73,955,708 | -1.17% |
| 2025-05-21 | 13.01 | 13.02 | 12.77 | 12.82 | 12.78 | qfq | 4,365,011 | 56,165,952 | -1.38% |
| 2025-05-20 | 12.85 | 13.02 | 12.67 | 13.00 | 12.96 | qfq | 5,179,879 | 66,833,150 | 1.09% |
| 2025-05-19 | 12.68 | 12.87 | 12.58 | 12.86 | 12.82 | qfq | 4,272,700 | 54,491,837 | 1.50% |
| 2025-05-16 | 12.60 | 12.76 | 12.56 | 12.67 | 12.63 | qfq | 4,032,921 | 51,166,574 | -0.16% |
| 2025-05-15 | 12.96 | 13.02 | 12.66 | 12.69 | 12.65 | qfq | 4,749,815 | 60,595,002 | -2.61% |
| 2025-05-14 | 12.86 | 13.15 | 12.77 | 13.03 | 12.99 | qfq | 6,817,000 | 88,266,425 | 1.16% |
| 2025-05-13 | 13.15 | 13.15 | 12.86 | 12.88 | 12.84 | qfq | 5,999,600 | 77,839,482 | -1.08% |
| 2025-05-12 | 13.08 | 13.14 | 12.91 | 13.02 | 12.98 | qfq | 7,466,400 | 97,021,664 | 0.15% |
| 2025-05-09 | 13.05 | 13.20 | 12.91 | 13.00 | 12.96 | qfq | 8,401,306 | 109,276,371 | -2.55% |
| 2025-05-08 | 13.15 | 13.38 | 13.12 | 13.34 | 13.30 | qfq | 7,079,490 | 94,229,159 | 0.83% |
| 2025-05-07 | 13.43 | 13.57 | 13.11 | 13.23 | 13.19 | qfq | 8,583,227 | 113,931,337 | 0.15% |
| 2025-05-06 | 12.93 | 13.23 | 12.82 | 13.21 | 13.17 | qfq | 9,866,973 | 129,182,589 | 3.28% |
| 2025-04-30 | 12.75 | 12.94 | 12.65 | 12.79 | 12.75 | qfq | 6,863,100 | 88,211,453 | 0.39% |
| 2025-04-29 | 12.44 | 12.89 | 12.26 | 12.74 | 12.70 | qfq | 8,326,200 | 105,226,295 | 1.03% |
| 2025-04-28 | 12.73 | 12.82 | 12.46 | 12.61 | 12.57 | qfq | 8,181,515 | 103,441,672 | -0.86% |
| 2025-04-25 | 12.81 | 12.96 | 12.72 | 12.72 | 12.68 | qfq | 8,128,822 | 104,215,873 | -0.70% |
| 2025-04-24 | 13.20 | 13.28 | 12.76 | 12.81 | 12.77 | qfq | 12,760,700 | 165,158,919 | -2.73% |
| 2025-04-23 | 13.25 | 13.68 | 13.15 | 13.17 | 13.13 | qfq | 20,256,579 | 270,846,256 | -1.20% |
| 2025-04-22 | 12.90 | 13.82 | 12.90 | 13.33 | 13.29 | qfq | 26,351,508 | 350,969,698 | 5.13% |
| 2025-04-21 | 12.05 | 13.25 | 12.05 | 12.68 | 12.64 | qfq | 15,367,371 | 195,279,503 | 4.36% |
| 2025-04-18 | 12.11 | 12.46 | 12.03 | 12.15 | 12.11 | qfq | 6,673,803 | 81,608,759 | 0.25% |
| 2025-04-17 | 12.02 | 12.45 | 12.02 | 12.12 | 12.08 | qfq | 7,400,400 | 90,495,914 | -0.49% |
| 2025-04-16 | 12.26 | 12.35 | 11.78 | 12.18 | 12.14 | qfq | 8,646,281 | 104,841,224 | -0.81% |
| 2025-04-15 | 12.20 | 12.35 | 12.06 | 12.28 | 12.24 | qfq | 6,255,027 | 76,458,162 | 0.66% |
| 2025-04-14 | 12.10 | 12.44 | 12.04 | 12.20 | 12.16 | qfq | 8,171,400 | 100,219,236 | 3.21% |
| 2025-04-11 | 11.57 | 11.91 | 11.53 | 11.82 | 11.78 | qfq | 5,701,996 | 67,276,596 | 0.77% |
| 2025-04-10 | 11.59 | 11.95 | 11.56 | 11.73 | 11.69 | qfq | 9,413,525 | 110,981,990 | 2.99% |
| 2025-04-09 | 10.99 | 11.45 | 10.26 | 11.39 | 11.36 | qfq | 11,365,800 | 124,290,910 | 3.08% |
| 2025-04-08 | 11.23 | 11.54 | 10.74 | 11.05 | 11.02 | qfq | 13,016,510 | 144,223,628 | -3.75% |
| 2025-04-07 | 12.12 | 12.30 | 11.48 | 11.48 | 11.45 | qfq | 7,620,355 | 88,808,633 | -9.96% |
| 2025-04-03 | 12.57 | 12.84 | 12.53 | 12.75 | 12.71 | qfq | 6,359,115 | 80,764,965 | 0.63% |
| 2025-04-02 | 12.62 | 12.81 | 12.53 | 12.67 | 12.63 | qfq | 4,930,730 | 62,647,147 | 1.12% |
| 2025-04-01 | 12.48 | 12.69 | 12.48 | 12.53 | 12.49 | qfq | 4,775,955 | 60,110,131 | 0.56% |
| 2025-03-31 | 12.50 | 12.53 | 12.25 | 12.46 | 12.42 | qfq | 6,465,331 | 80,099,388 | -1.19% |
| 2025-03-28 | 12.75 | 12.82 | 12.60 | 12.61 | 12.57 | qfq | 4,387,615 | 55,626,618 | -0.71% |
| 2025-03-27 | 12.76 | 12.89 | 12.51 | 12.70 | 12.66 | qfq | 5,159,579 | 65,598,970 | -0.63% |
| 2025-03-26 | 12.65 | 12.83 | 12.65 | 12.78 | 12.74 | qfq | 4,827,560 | 61,650,162 | 0.63% |
| 2025-03-25 | 12.74 | 12.83 | 12.54 | 12.70 | 12.66 | qfq | 5,466,033 | 69,407,340 | -0.39% |
| 2025-03-24 | 13.19 | 13.23 | 12.49 | 12.75 | 12.71 | qfq | 9,620,800 | 123,383,007 | -2.75% |
| 2025-03-21 | 13.31 | 13.39 | 13.06 | 13.11 | 13.07 | qfq | 7,192,900 | 94,867,846 | -2.09% |
| 2025-03-20 | 13.49 | 13.69 | 13.36 | 13.39 | 13.35 | qfq | 6,319,200 | 85,522,665 | -0.81% |
| 2025-03-19 | 13.63 | 13.64 | 13.45 | 13.50 | 13.46 | qfq | 6,077,315 | 82,175,852 | -1.60% |
| 2025-03-18 | 13.75 | 13.88 | 13.63 | 13.72 | 13.68 | qfq | 6,018,500 | 82,716,871 | 0.15% |
| 2025-03-17 | 13.78 | 13.89 | 13.61 | 13.70 | 13.66 | qfq | 7,314,200 | 100,494,015 | -0.29% |
| 2025-03-14 | 13.40 | 13.77 | 13.31 | 13.74 | 13.70 | qfq | 9,296,800 | 126,383,634 | 1.40% |
| 2025-03-13 | 13.80 | 13.81 | 13.34 | 13.55 | 13.51 | qfq | 10,824,010 | 146,428,849 | -2.38% |
| 2025-03-12 | 13.86 | 14.08 | 13.76 | 13.88 | 13.84 | qfq | 9,762,536 | 136,071,888 | 0.58% |
| 2025-03-11 | 13.64 | 13.83 | 13.59 | 13.80 | 13.76 | qfq | 8,587,693 | 117,639,980 | -0.58% |
| 2025-03-10 | 14.15 | 14.25 | 13.70 | 13.88 | 13.84 | qfq | 15,424,410 | 214,349,521 | -2.94% |
| 2025-03-07 | 14.32 | 14.86 | 14.21 | 14.30 | 14.26 | qfq | 27,044,110 | 391,620,854 | 0.42% |
| 2025-03-06 | 13.64 | 14.39 | 13.59 | 14.24 | 14.20 | qfq | 18,033,797 | 254,148,212 | 4.94% |
| 2025-03-05 | 13.55 | 13.66 | 13.35 | 13.57 | 13.53 | qfq | 9,619,581 | 129,863,907 | 0.07% |
| 2025-03-04 | 13.15 | 13.65 | 13.13 | 13.56 | 13.52 | qfq | 10,350,898 | 138,950,529 | 2.42% |
| 2025-03-03 | 13.30 | 13.59 | 13.09 | 13.24 | 13.20 | qfq | 13,115,100 | 175,387,733 | 1.38% |
| 2025-02-28 | 13.89 | 13.95 | 13.02 | 13.06 | 13.02 | qfq | 13,479,698 | 180,943,694 | -6.38% |
| 2025-02-27 | 14.25 | 14.35 | 13.72 | 13.95 | 13.91 | qfq | 13,360,399 | 187,129,234 | -2.38% |
| 2025-02-26 | 14.27 | 14.35 | 14.12 | 14.29 | 14.25 | qfq | 10,760,500 | 153,110,713 | 0.78% |
| 2025-02-25 | 14.15 | 14.46 | 14.03 | 14.18 | 14.14 | qfq | 10,396,200 | 148,046,989 | -1.53% |
| 2025-02-24 | 14.52 | 14.66 | 14.25 | 14.40 | 14.36 | qfq | 12,288,662 | 177,549,455 | -1.44% |
| 2025-02-21 | 14.34 | 14.65 | 14.16 | 14.61 | 14.57 | qfq | 16,094,607 | 232,636,140 | 1.74% |
| 2025-02-20 | 14.38 | 14.55 | 14.24 | 14.36 | 14.32 | qfq | 12,258,885 | 176,238,545 | -0.14% |
| 2025-02-19 | 13.94 | 14.45 | 13.88 | 14.38 | 14.34 | qfq | 15,209,687 | 216,548,796 | 3.23% |
| 2025-02-18 | 14.63 | 14.69 | 13.90 | 13.93 | 13.89 | qfq | 22,557,500 | 322,706,218 | -5.62% |
| 2025-02-17 | 14.94 | 15.00 | 14.61 | 14.76 | 14.72 | qfq | 21,335,800 | 316,067,068 | -0.54% |
| 2025-02-14 | 14.70 | 14.89 | 14.51 | 14.84 | 14.80 | qfq | 21,116,771 | 311,017,525 | 0.61% |
| 2025-02-13 | 14.78 | 15.00 | 14.50 | 14.75 | 14.71 | qfq | 23,306,499 | 344,645,883 | -0.20% |
| 2025-02-12 | 14.53 | 14.97 | 14.37 | 14.78 | 14.74 | qfq | 23,632,700 | 346,842,341 | 1.37% |
| 2025-02-11 | 15.00 | 15.01 | 14.53 | 14.58 | 14.54 | qfq | 24,521,130 | 359,715,842 | -3.76% |
| 2025-02-10 | 14.62 | 15.16 | 14.41 | 15.15 | 15.10 | qfq | 35,228,400 | 520,736,497 | 4.41% |
| 2025-02-07 | 14.30 | 14.85 | 14.21 | 14.51 | 14.47 | qfq | 31,800,200 | 462,210,904 | 0.14% |
| 2025-02-06 | 14.15 | 14.49 | 13.96 | 14.49 | 14.45 | qfq | 28,527,508 | 406,384,560 | 0.49% |
| 2025-02-05 | 14.15 | 14.78 | 14.03 | 14.42 | 14.38 | qfq | 36,740,649 | 526,254,112 | 0.98% |
| 2025-01-27 | 14.10 | 14.88 | 13.97 | 14.28 | 14.24 | qfq | 49,615,129 | 711,547,393 | 1.28% |
| 2025-01-24 | 12.80 | 14.10 | 12.71 | 14.10 | 14.06 | qfq | 31,970,929 | 441,233,317 | 9.98% |
| 2025-01-23 | 13.26 | 13.53 | 12.81 | 12.82 | 12.78 | qfq | 19,975,542 | 264,094,942 | -2.88% |
| 2025-01-22 | 12.61 | 13.97 | 12.55 | 13.20 | 13.16 | qfq | 25,937,925 | 342,099,259 | 2.48% |
| 2025-01-21 | 12.71 | 13.09 | 12.45 | 12.88 | 12.84 | qfq | 19,737,800 | 252,446,229 | 2.30% |
| 2025-01-20 | 13.00 | 13.00 | 12.48 | 12.59 | 12.55 | qfq | 15,432,796 | 195,376,718 | 2.03% |
| 2025-01-17 | 12.22 | 12.42 | 12.18 | 12.34 | 12.30 | qfq | 8,076,200 | 99,366,969 | -0.08% |
| 2025-01-16 | 12.42 | 12.78 | 12.26 | 12.35 | 12.31 | qfq | 12,023,586 | 150,248,038 | 1.06% |
| 2025-01-15 | 12.39 | 12.46 | 12.20 | 12.22 | 12.18 | qfq | 8,965,312 | 110,228,118 | -1.13% |
| 2025-01-14 | 11.80 | 12.37 | 11.78 | 12.36 | 12.32 | qfq | 13,009,915 | 158,045,024 | 5.19% |
| 2025-01-13 | 11.67 | 11.81 | 11.31 | 11.75 | 11.71 | qfq | 9,798,200 | 113,835,718 | -2.08% |
| 2025-01-10 | 12.60 | 12.79 | 12.00 | 12.00 | 11.96 | qfq | 13,541,450 | 167,600,722 | -5.73% |
| 2025-01-09 | 12.86 | 13.09 | 12.70 | 12.73 | 12.69 | qfq | 13,838,600 | 178,062,270 | -2.38% |
| 2025-01-08 | 13.13 | 13.34 | 12.61 | 13.04 | 13.00 | qfq | 18,740,100 | 243,494,686 | -3.19% |
| 2025-01-07 | 13.50 | 13.78 | 13.00 | 13.47 | 13.43 | qfq | 20,635,700 | 275,436,236 | 4.18% |
| 2025-01-06 | 13.73 | 13.78 | 12.68 | 12.93 | 12.89 | qfq | 25,177,222 | 328,206,022 | -6.44% |
| 2025-01-03 | 13.23 | 14.50 | 13.00 | 13.82 | 13.78 | qfq | 36,679,839 | 508,751,573 | 4.86% |
| 2025-01-02 | 13.00 | 13.41 | 12.65 | 13.18 | 13.14 | qfq | 15,275,155 | 198,857,446 | 0.84% |
| 2024-12-31 | 13.75 | 13.87 | 13.07 | 13.07 | 13.03 | qfq | 15,216,716 | 203,521,853 | -5.90% |
| 2024-12-30 | 13.65 | 14.31 | 13.34 | 13.89 | 13.85 | qfq | 21,480,778 | 295,790,143 | 0.87% |
| 2024-12-27 | 13.55 | 14.54 | 13.35 | 13.77 | 13.73 | qfq | 18,965,464 | 263,192,468 | 1.70% |
| 2024-12-26 | 13.37 | 13.70 | 13.21 | 13.54 | 13.50 | qfq | 11,487,365 | 155,578,154 | 1.88% |
| 2024-12-25 | 13.96 | 13.96 | 13.09 | 13.29 | 13.25 | qfq | 13,250,300 | 177,385,558 | -2.78% |
| 2024-12-24 | 13.95 | 14.08 | 13.36 | 13.67 | 13.63 | qfq | 17,084,100 | 233,136,577 | -2.01% |
| 2024-12-23 | 15.21 | 15.25 | 13.84 | 13.95 | 13.91 | qfq | 24,555,963 | 353,098,357 | -8.34% |
| 2024-12-20 | 15.30 | 15.64 | 15.02 | 15.22 | 15.17 | qfq | 19,856,787 | 302,449,040 | -0.72% |
| 2024-12-19 | 15.60 | 15.99 | 15.01 | 15.33 | 15.28 | qfq | 27,180,475 | 418,550,915 | -4.55% |
| 2024-12-18 | 16.95 | 16.95 | 16.00 | 16.06 | 16.01 | qfq | 34,685,753 | 565,612,651 | -2.25% |
| 2024-12-17 | 15.61 | 16.55 | 15.40 | 16.43 | 16.38 | qfq | 40,431,763 | 657,800,797 | 4.05% |
| 2024-12-16 | 15.50 | 16.20 | 15.25 | 15.79 | 15.74 | qfq | 24,030,242 | 380,989,265 | 1.87% |
| 2024-12-13 | 15.86 | 16.28 | 15.48 | 15.50 | 15.45 | qfq | 25,751,568 | 406,157,765 | -4.26% |
| 2024-12-12 | 16.56 | 16.59 | 15.88 | 16.19 | 16.14 | qfq | 33,293,229 | 538,972,589 | -2.41% |
| 2024-12-11 | 16.10 | 16.92 | 15.90 | 16.59 | 16.54 | qfq | 47,170,296 | 778,665,941 | 2.79% |
| 2024-12-10 | 15.60 | 16.69 | 15.26 | 16.14 | 16.09 | qfq | 50,687,646 | 801,389,810 | 5.84% |
| 2024-12-09 | 15.21 | 15.61 | 15.00 | 15.25 | 15.20 | qfq | 22,100,930 | 337,306,674 | -0.52% |
| 2024-12-06 | 15.22 | 15.44 | 14.91 | 15.33 | 15.28 | qfq | 34,140,091 | 519,555,521 | -1.35% |
| 2024-12-05 | 15.45 | 15.98 | 15.20 | 15.54 | 15.49 | qfq | 40,207,026 | 626,297,415 | 0.91% |
| 2024-12-04 | 16.00 | 16.50 | 15.30 | 15.40 | 15.35 | qfq | 51,511,743 | 813,865,680 | -6.72% |
| 2024-12-03 | 17.20 | 17.80 | 16.51 | 16.51 | 16.46 | qfq | 74,582,366 | 1,272,691,789 | -9.98% |
| 2024-12-02 | 17.67 | 18.34 | 16.28 | 18.34 | 18.28 | qfq | 114,193,824 | 2,030,152,298 | 10.02% |
| 2024-11-29 | 15.89 | 16.67 | 15.61 | 16.67 | 16.62 | qfq | 44,250,566 | 719,426,487 | 10.03% |
| 2024-11-28 | 13.96 | 15.15 | 13.96 | 15.15 | 15.10 | qfq | 61,107,336 | 914,982,205 | 10.02% |
| 2024-11-27 | 13.24 | 13.88 | 13.24 | 13.77 | 13.73 | qfq | 56,239,560 | 753,420,446 | -6.39% |
| 2024-11-26 | 13.90 | 15.38 | 13.70 | 14.71 | 14.67 | qfq | 78,533,838 | 1,174,742,366 | 5.22% |
| 2024-11-25 | 14.40 | 14.42 | 13.44 | 13.98 | 13.94 | qfq | 60,605,600 | 844,154,748 | -6.36% |
| 2024-11-22 | 14.30 | 14.93 | 14.20 | 14.93 | 14.88 | qfq | 66,191,551 | 980,804,685 | 10.02% |
| 2024-11-21 | 12.46 | 13.57 | 12.34 | 13.57 | 13.53 | qfq | 15,098,100 | 196,475,041 | 9.97% |
| 2024-11-20 | 12.17 | 12.45 | 12.12 | 12.34 | 12.30 | qfq | 6,978,041 | 85,966,994 | 1.15% |
| 2024-11-19 | 11.98 | 12.28 | 11.87 | 12.20 | 12.16 | qfq | 6,557,274 | 79,174,053 | 2.26% |
| 2024-11-18 | 12.60 | 12.73 | 11.86 | 11.93 | 11.89 | qfq | 11,805,000 | 142,560,690 | -5.39% |
| 2024-11-15 | 12.66 | 13.42 | 12.60 | 12.61 | 12.57 | qfq | 11,014,000 | 143,159,964 | -1.33% |
| 2024-11-14 | 13.10 | 13.25 | 12.73 | 12.78 | 12.74 | qfq | 7,625,300 | 99,176,963 | -2.22% |
| 2024-11-13 | 13.17 | 13.33 | 12.87 | 13.07 | 13.03 | qfq | 10,305,761 | 134,577,968 | -1.66% |
| 2024-11-12 | 13.90 | 13.98 | 13.14 | 13.29 | 13.25 | qfq | 18,521,746 | 251,373,530 | -0.67% |
| 2024-11-11 | 12.81 | 13.64 | 12.81 | 13.38 | 13.34 | qfq | 14,532,888 | 192,539,380 | 3.32% |
| 2024-11-08 | 13.49 | 13.50 | 12.92 | 12.95 | 12.91 | qfq | 16,619,085 | 218,989,711 | 0.23% |
| 2024-11-07 | 12.44 | 12.98 | 12.32 | 12.92 | 12.88 | qfq | 16,886,269 | 215,024,599 | 3.94% |
| 2024-11-06 | 12.46 | 12.84 | 12.32 | 12.43 | 12.39 | qfq | 16,088,400 | 201,386,269 | 0.65% |
| 2024-11-05 | 12.30 | 12.44 | 12.04 | 12.35 | 12.31 | qfq | 10,686,001 | 131,127,662 | 3.35% |
| 2024-11-04 | 11.34 | 12.02 | 11.32 | 11.95 | 11.91 | qfq | 10,303,301 | 120,898,907 | 4.82% |
| 2024-11-01 | 12.30 | 12.34 | 11.40 | 11.40 | 11.37 | qfq | 14,016,442 | 164,419,282 | -7.84% |
| 2024-10-31 | 12.23 | 12.47 | 12.09 | 12.37 | 12.33 | qfq | 8,770,946 | 108,119,601 | 0.73% |
| 2024-10-30 | 12.17 | 12.42 | 12.08 | 12.28 | 12.24 | qfq | 7,266,224 | 88,897,055 | 0.24% |
| 2024-10-29 | 12.45 | 12.61 | 12.23 | 12.25 | 12.21 | qfq | 8,642,500 | 107,199,465 | -1.92% |
| 2024-10-28 | 12.22 | 12.50 | 12.16 | 12.49 | 12.45 | qfq | 9,592,047 | 118,951,221 | 0.56% |
| 2024-10-25 | 12.32 | 12.54 | 12.31 | 12.42 | 12.38 | qfq | 5,823,200 | 72,287,401 | 0.73% |
| 2024-10-24 | 12.38 | 12.42 | 12.23 | 12.33 | 12.29 | qfq | 5,791,427 | 71,351,281 | -0.40% |
| 2024-10-23 | 12.44 | 12.67 | 12.31 | 12.38 | 12.34 | qfq | 9,596,100 | 120,013,629 | -0.40% |
| 2024-10-22 | 12.69 | 12.70 | 12.34 | 12.43 | 12.39 | qfq | 9,848,488 | 123,032,108 | -2.36% |
| 2024-10-21 | 12.48 | 12.87 | 12.40 | 12.73 | 12.69 | qfq | 14,698,760 | 186,411,914 | 2.99% |
| 2024-10-18 | 12.04 | 12.64 | 11.86 | 12.36 | 12.32 | qfq | 15,661,643 | 191,535,353 | 3.00% |
| 2024-10-17 | 12.20 | 12.53 | 11.91 | 12.00 | 11.96 | qfq | 14,237,100 | 173,236,507 | 0.33% |
| 2024-10-16 | 11.87 | 12.15 | 11.66 | 11.96 | 11.92 | qfq | 8,434,455 | 100,668,295 | 0.42% |
| 2024-10-15 | 12.08 | 12.35 | 11.83 | 11.91 | 11.87 | qfq | 11,092,389 | 134,657,861 | -1.49% |
| 2024-10-14 | 11.80 | 12.09 | 11.51 | 12.09 | 12.05 | qfq | 11,229,200 | 132,916,168 | 3.51% |
| 2024-10-11 | 11.99 | 12.25 | 11.52 | 11.68 | 11.64 | qfq | 11,529,942 | 136,730,434 | -2.67% |
| 2024-10-10 | 12.36 | 12.74 | 11.92 | 12.00 | 11.96 | qfq | 11,967,498 | 145,927,599 | -2.44% |
| 2024-10-09 | 13.02 | 13.18 | 12.24 | 12.30 | 12.26 | qfq | 18,019,646 | 229,915,853 | -8.82% |
| 2024-10-08 | 13.55 | 13.55 | 12.56 | 13.49 | 13.45 | qfq | 24,171,629 | 318,707,581 | 9.50% |
| 2024-09-30 | 11.70 | 12.32 | 11.45 | 12.32 | 12.28 | qfq | 19,996,685 | 240,527,504 | 10.00% |
| 2024-09-27 | 10.85 | 11.38 | 10.73 | 11.20 | 11.17 | qfq | 11,724,100 | 129,319,485 | 4.87% |
| 2024-09-26 | 10.46 | 10.68 | 10.32 | 10.68 | 10.65 | qfq | 7,888,100 | 82,987,327 | 2.10% |
| 2024-09-25 | 10.28 | 10.77 | 10.22 | 10.46 | 10.43 | qfq | 11,259,577 | 118,348,450 | 2.75% |
| 2024-09-24 | 9.92 | 10.18 | 9.80 | 10.18 | 10.15 | qfq | 6,549,600 | 65,815,287 | 2.72% |
| 2024-09-23 | 9.90 | 9.98 | 9.75 | 9.91 | 9.88 | qfq | 3,833,600 | 37,970,448 | 0.71% |
| 2024-09-20 | 9.71 | 10.02 | 9.67 | 9.84 | 9.81 | qfq | 5,457,961 | 53,857,084 | 0.92% |
| 2024-09-19 | 9.32 | 9.78 | 9.32 | 9.75 | 9.72 | qfq | 7,111,834 | 68,434,689 | 5.29% |
| 2024-09-18 | 9.35 | 9.48 | 9.15 | 9.26 | 9.23 | qfq | 3,223,466 | 29,910,339 | -2.01% |
| 2024-09-13 | 9.71 | 9.73 | 9.42 | 9.45 | 9.42 | qfq | 3,514,900 | 33,550,818 | -2.58% |
| 2024-09-12 | 9.65 | 9.81 | 9.65 | 9.70 | 9.67 | qfq | 3,783,600 | 36,869,033 | 0.62% |
| 2024-09-11 | 9.70 | 9.75 | 9.60 | 9.64 | 9.61 | qfq | 2,941,433 | 28,404,640 | -1.43% |
| 2024-09-10 | 9.69 | 9.82 | 9.48 | 9.78 | 9.75 | qfq | 5,178,000 | 49,926,772 | 0.93% |
| 2024-09-09 | 9.51 | 9.83 | 9.46 | 9.69 | 9.66 | qfq | 5,590,469 | 54,035,523 | -0.10% |
| 2024-09-06 | 10.01 | 10.20 | 9.67 | 9.70 | 9.67 | qfq | 9,687,500 | 96,731,211 | -3.10% |
| 2024-09-05 | 10.08 | 10.50 | 9.94 | 10.01 | 9.98 | qfq | 12,017,446 | 121,064,046 | 3.52% |
| 2024-09-04 | 9.65 | 9.78 | 9.62 | 9.67 | 9.64 | qfq | 2,310,800 | 22,378,036 | -0.72% |
| 2024-09-03 | 9.66 | 9.81 | 9.59 | 9.74 | 9.71 | qfq | 3,190,200 | 30,957,064 | 1.04% |
| 2024-09-02 | 9.95 | 10.00 | 9.63 | 9.64 | 9.61 | qfq | 4,274,100 | 41,833,346 | -3.12% |
| 2024-08-30 | 9.62 | 10.07 | 9.57 | 9.95 | 9.92 | qfq | 6,122,300 | 60,724,378 | 3.86% |
| 2024-08-29 | 9.25 | 9.67 | 9.25 | 9.58 | 9.55 | qfq | 4,331,000 | 41,243,958 | 2.13% |
| 2024-08-28 | 9.52 | 9.55 | 9.13 | 9.38 | 9.35 | qfq | 5,176,232 | 48,403,908 | -2.49% |
| 2024-08-27 | 9.85 | 9.86 | 9.58 | 9.62 | 9.59 | qfq | 3,526,900 | 34,101,225 | -2.43% |
| 2024-08-26 | 9.92 | 10.00 | 9.78 | 9.86 | 9.83 | qfq | 2,834,967 | 28,045,462 | -0.60% |
| 2024-08-23 | 9.81 | 10.02 | 9.66 | 9.92 | 9.89 | qfq | 4,903,067 | 48,321,558 | 1.12% |
| 2024-08-22 | 10.18 | 10.29 | 9.81 | 9.81 | 9.78 | qfq | 5,618,270 | 56,063,032 | -3.63% |
| 2024-08-21 | 10.18 | 10.40 | 10.15 | 10.18 | 10.15 | qfq | 3,553,000 | 36,486,680 | -0.59% |
| 2024-08-20 | 10.50 | 10.54 | 10.21 | 10.24 | 10.21 | qfq | 5,989,460 | 61,844,583 | -3.40% |
| 2024-08-19 | 10.50 | 10.88 | 10.43 | 10.60 | 10.57 | qfq | 8,427,200 | 90,048,130 | 1.73% |
| 2024-08-16 | 10.52 | 10.57 | 10.41 | 10.42 | 10.39 | qfq | 2,674,400 | 28,071,672 | -0.76% |
| 2024-08-15 | 10.31 | 10.61 | 10.23 | 10.50 | 10.47 | qfq | 4,145,100 | 43,429,912 | 1.55% |
| 2024-08-14 | 10.28 | 10.41 | 10.24 | 10.34 | 10.31 | qfq | 3,007,100 | 31,109,404 | 0.58% |
| 2024-08-13 | 10.25 | 10.38 | 10.15 | 10.28 | 10.25 | qfq | 3,303,900 | 33,814,040 | 0.19% |
| 2024-08-12 | 10.35 | 10.48 | 10.21 | 10.26 | 10.23 | qfq | 3,626,267 | 37,328,529 | -2.01% |
| 2024-08-09 | 10.79 | 10.82 | 10.47 | 10.47 | 10.44 | qfq | 3,375,587 | 35,809,890 | -1.51% |
| 2024-08-08 | 10.61 | 10.73 | 10.43 | 10.63 | 10.60 | qfq | 3,873,200 | 41,033,259 | -0.47% |
| 2024-08-07 | 10.51 | 10.77 | 10.51 | 10.68 | 10.65 | qfq | 4,365,000 | 46,561,802 | 1.23% |
| 2024-08-06 | 10.50 | 10.69 | 10.42 | 10.55 | 10.52 | qfq | 3,894,688 | 40,994,102 | 1.15% |
| 2024-08-05 | 10.91 | 10.97 | 10.42 | 10.43 | 10.40 | qfq | 5,658,100 | 60,449,883 | -4.31% |
| 2024-08-02 | 11.11 | 11.20 | 10.85 | 10.90 | 10.87 | qfq | 5,442,700 | 60,035,328 | -1.80% |
| 2024-08-01 | 11.22 | 11.22 | 11.06 | 11.10 | 11.07 | qfq | 6,338,600 | 70,572,033 | -0.09% |
| 2024-07-31 | 10.74 | 11.17 | 10.69 | 11.11 | 11.08 | qfq | 8,418,333 | 92,662,042 | 3.16% |
| 2024-07-30 | 10.59 | 10.83 | 10.58 | 10.77 | 10.74 | qfq | 6,498,898 | 69,788,053 | 0.94% |
| 2024-07-29 | 10.60 | 10.82 | 10.57 | 10.67 | 10.64 | qfq | 6,656,822 | 71,184,457 | 1.14% |
| 2024-07-26 | 10.40 | 10.63 | 10.36 | 10.55 | 10.52 | qfq | 8,107,987 | 85,283,261 | -1.03% |
| 2024-07-25 | 10.62 | 10.86 | 10.32 | 10.66 | 10.63 | qfq | 12,151,911 | 128,380,589 | 3.90% |
| 2024-07-24 | 10.51 | 10.59 | 10.23 | 10.26 | 10.23 | qfq | 4,504,181 | 46,715,503 | -2.66% |
| 2024-07-23 | 10.61 | 10.79 | 10.52 | 10.54 | 10.51 | qfq | 4,849,887 | 51,845,164 | -1.50% |
| 2024-07-22 | 10.59 | 10.77 | 10.55 | 10.70 | 10.67 | qfq | 4,957,500 | 52,986,205 | 1.42% |
| 2024-07-19 | 10.13 | 10.62 | 10.11 | 10.55 | 10.52 | qfq | 5,827,604 | 60,878,436 | 3.03% |
| 2024-07-18 | 10.48 | 10.48 | 10.09 | 10.24 | 10.21 | qfq | 5,673,900 | 57,875,575 | -2.57% |
| 2024-07-17 | 10.66 | 10.75 | 10.50 | 10.51 | 10.48 | qfq | 4,223,925 | 44,629,432 | -1.41% |
| 2024-07-16 | 10.60 | 10.72 | 10.48 | 10.66 | 10.63 | qfq | 4,342,200 | 46,065,082 | 0.19% |
| 2024-07-15 | 11.00 | 11.04 | 10.56 | 10.64 | 10.61 | qfq | 7,435,800 | 79,687,688 | -3.54% |
| 2024-07-12 | 11.08 | 11.23 | 11.02 | 11.03 | 11.00 | qfq | 4,815,000 | 53,464,822 | -1.25% |
| 2024-07-11 | 11.02 | 11.24 | 10.99 | 11.17 | 11.14 | qfq | 7,427,200 | 82,632,362 | 1.36% |
| 2024-07-10 | 11.21 | 11.35 | 11.01 | 11.02 | 10.99 | qfq | 5,007,700 | 55,804,369 | -1.78% |
| 2024-07-09 | 11.02 | 11.27 | 10.68 | 11.22 | 11.19 | qfq | 7,978,742 | 87,823,781 | 1.81% |
| 2024-07-08 | 11.59 | 11.59 | 11.00 | 11.02 | 10.99 | qfq | 7,533,249 | 84,236,712 | -4.92% |
| 2024-07-05 | 11.38 | 11.69 | 11.13 | 11.59 | 11.55 | qfq | 6,899,383 | 79,350,027 | 1.58% |
| 2024-07-04 | 11.80 | 12.00 | 11.38 | 11.41 | 11.38 | qfq | 10,289,535 | 119,579,424 | -5.07% |
| 2024-07-03 | 12.47 | 12.55 | 11.99 | 12.02 | 11.83 | qfq | 14,029,507 | 171,098,116 | -4.98% |
| 2024-07-02 | 12.26 | 12.87 | 12.21 | 12.65 | 12.45 | qfq | 18,917,610 | 239,634,573 | 2.51% |
| 2024-07-01 | 12.24 | 12.51 | 11.96 | 12.34 | 12.15 | qfq | 12,348,456 | 150,866,305 | 0.33% |
| 2024-06-28 | 12.50 | 12.73 | 12.22 | 12.30 | 12.11 | qfq | 15,946,192 | 199,166,763 | -2.61% |
| 2024-06-27 | 12.78 | 12.99 | 12.59 | 12.63 | 12.43 | qfq | 18,105,253 | 231,390,855 | -3.37% |
| 2024-06-26 | 11.93 | 13.18 | 11.81 | 13.07 | 12.87 | qfq | 30,336,271 | 387,018,482 | 8.02% |
| 2024-06-25 | 12.48 | 12.59 | 11.80 | 12.10 | 11.91 | qfq | 19,955,443 | 243,110,295 | -4.72% |
| 2024-06-24 | 12.10 | 12.97 | 11.66 | 12.70 | 12.50 | qfq | 22,599,774 | 279,743,010 | 3.76% |
| 2024-06-21 | 11.98 | 12.45 | 11.80 | 12.24 | 12.05 | qfq | 7,156,009 | 87,027,085 | 1.58% |
| 2024-06-20 | 12.40 | 12.55 | 12.03 | 12.05 | 11.86 | qfq | 6,398,300 | 78,341,432 | -3.29% |
| 2024-06-19 | 12.41 | 12.71 | 12.41 | 12.46 | 12.27 | qfq | 7,413,963 | 93,016,353 | 0.48% |
| 2024-06-18 | 12.10 | 12.44 | 12.04 | 12.40 | 12.21 | qfq | 7,280,560 | 89,493,161 | 2.65% |
| 2024-06-17 | 12.05 | 12.19 | 11.97 | 12.08 | 11.89 | qfq | 4,896,183 | 59,265,187 | -0.41% |
| 2024-06-14 | 12.09 | 12.16 | 11.89 | 12.13 | 11.94 | qfq | 6,656,052 | 80,185,741 | 0.33% |
| 2024-06-13 | 12.07 | 12.20 | 11.97 | 12.09 | 11.90 | qfq | 3,890,400 | 47,062,155 | 0.17% |
| 2024-06-12 | 11.95 | 12.20 | 11.91 | 12.07 | 11.88 | qfq | 5,369,083 | 64,880,035 | 0.58% |
| 2024-06-11 | 11.54 | 12.04 | 11.37 | 12.00 | 11.81 | qfq | 7,806,328 | 92,673,231 | 3.45% |
| 2024-06-07 | 11.59 | 11.75 | 11.40 | 11.60 | 11.42 | qfq | 4,678,200 | 54,222,963 | 1.49% |
| 2024-06-06 | 12.00 | 12.16 | 11.34 | 11.43 | 11.25 | qfq | 8,069,215 | 93,745,719 | -4.75% |
| 2024-06-05 | 12.00 | 12.34 | 11.91 | 12.00 | 11.81 | qfq | 5,860,204 | 71,330,683 | -0.58% |
| 2024-06-04 | 12.31 | 12.31 | 11.88 | 12.07 | 11.88 | qfq | 8,494,295 | 102,202,866 | -2.58% |
| 2024-06-03 | 12.90 | 12.90 | 12.25 | 12.39 | 12.20 | qfq | 10,274,238 | 128,546,973 | -3.88% |
| 2024-05-31 | 12.37 | 12.94 | 12.37 | 12.89 | 12.69 | qfq | 13,834,483 | 176,085,512 | 3.12% |
| 2024-05-30 | 12.40 | 12.69 | 12.31 | 12.50 | 12.30 | qfq | 16,679,063 | 208,199,596 | -3.99% |
| 2024-05-29 | 12.28 | 13.53 | 12.25 | 13.02 | 12.82 | qfq | 24,607,253 | 323,141,175 | 5.85% |
| 2024-05-28 | 12.44 | 12.58 | 12.23 | 12.30 | 12.11 | qfq | 3,393,500 | 42,063,477 | -1.13% |
| 2024-05-27 | 12.41 | 12.52 | 12.03 | 12.44 | 12.25 | qfq | 4,091,700 | 50,093,187 | 0.24% |
| 2024-05-24 | 12.63 | 12.74 | 12.40 | 12.41 | 12.22 | qfq | 3,583,463 | 44,865,224 | -2.13% |
| 2024-05-23 | 12.91 | 12.99 | 12.66 | 12.68 | 12.48 | qfq | 3,681,422 | 47,078,063 | -2.46% |
| 2024-05-22 | 12.83 | 13.01 | 12.76 | 13.00 | 12.80 | qfq | 3,922,200 | 50,702,608 | 1.33% |
| 2024-05-21 | 12.80 | 12.98 | 12.73 | 12.83 | 12.63 | qfq | 3,508,509 | 45,122,379 | -0.23% |
| 2024-05-20 | 12.88 | 13.00 | 12.76 | 12.86 | 12.66 | qfq | 4,229,500 | 54,505,749 | -0.23% |
| 2024-05-17 | 12.77 | 12.94 | 12.54 | 12.89 | 12.69 | qfq | 4,460,800 | 57,024,110 | 1.90% |
| 2024-05-16 | 12.57 | 12.77 | 12.57 | 12.65 | 12.45 | qfq | 3,772,050 | 47,881,346 | 1.04% |
| 2024-05-15 | 12.65 | 12.75 | 12.48 | 12.52 | 12.32 | qfq | 3,132,650 | 39,500,153 | -1.03% |
| 2024-05-14 | 12.43 | 12.77 | 12.43 | 12.65 | 12.45 | qfq | 4,359,650 | 54,974,528 | 1.28% |
| 2024-05-13 | 12.62 | 12.77 | 12.40 | 12.49 | 12.29 | qfq | 7,261,031 | 91,024,837 | -2.80% |
| 2024-05-10 | 12.97 | 13.55 | 12.73 | 12.85 | 12.65 | qfq | 9,726,900 | 126,939,091 | -0.85% |
| 2024-05-09 | 12.98 | 13.07 | 12.90 | 12.96 | 12.76 | qfq | 3,812,700 | 49,480,926 | 0.70% |
| 2024-05-08 | 13.06 | 13.10 | 12.82 | 12.87 | 12.67 | qfq | 5,440,500 | 70,472,580 | -2.43% |
| 2024-05-07 | 13.08 | 13.32 | 12.94 | 13.19 | 12.98 | qfq | 7,705,850 | 101,380,448 | 0.92% |
| 2024-05-06 | 13.23 | 13.34 | 13.01 | 13.07 | 12.87 | qfq | 6,081,200 | 79,912,554 | -0.38% |
| 2024-04-30 | 13.15 | 13.25 | 13.00 | 13.12 | 12.91 | qfq | 6,862,905 | 90,044,169 | 0.08% |
| 2024-04-29 | 13.00 | 13.18 | 12.68 | 13.11 | 12.91 | qfq | 9,656,922 | 125,717,538 | 4.46% |
| 2024-04-26 | 12.21 | 12.68 | 12.15 | 12.55 | 12.35 | qfq | 6,847,722 | 85,301,043 | 3.12% |
| 2024-04-25 | 12.08 | 12.32 | 12.03 | 12.17 | 11.98 | qfq | 5,418,610 | 66,087,876 | -0.41% |
| 2024-04-24 | 11.81 | 12.38 | 11.76 | 12.22 | 12.03 | qfq | 8,822,100 | 107,337,634 | 3.38% |
| 2024-04-23 | 11.50 | 12.04 | 11.45 | 11.82 | 11.64 | qfq | 8,279,883 | 97,578,488 | 2.96% |
| 2024-04-22 | 11.28 | 11.59 | 11.06 | 11.48 | 11.30 | qfq | 4,156,500 | 47,387,145 | 0.61% |
| 2024-04-19 | 11.67 | 11.69 | 11.30 | 11.41 | 11.23 | qfq | 4,633,122 | 53,047,397 | -2.48% |
| 2024-04-18 | 11.80 | 11.98 | 11.51 | 11.70 | 11.52 | qfq | 6,190,022 | 72,836,314 | -0.76% |
| 2024-04-17 | 10.95 | 11.80 | 10.93 | 11.79 | 11.61 | qfq | 7,304,900 | 83,860,582 | 8.86% |
| 2024-04-16 | 11.60 | 11.66 | 10.79 | 10.83 | 10.66 | qfq | 7,532,425 | 83,364,903 | -7.36% |
| 2024-04-15 | 12.09 | 12.21 | 11.47 | 11.69 | 11.51 | qfq | 6,714,240 | 79,101,894 | -3.55% |
| 2024-04-12 | 12.21 | 12.40 | 12.08 | 12.12 | 11.93 | qfq | 3,773,800 | 46,093,540 | -0.74% |
| 2024-04-11 | 12.17 | 12.47 | 12.17 | 12.21 | 12.02 | qfq | 4,195,500 | 51,712,279 | -1.29% |
| 2024-04-10 | 12.68 | 12.80 | 12.18 | 12.37 | 12.18 | qfq | 5,205,925 | 64,621,431 | -3.06% |
| 2024-04-09 | 12.56 | 12.79 | 12.53 | 12.76 | 12.56 | qfq | 3,209,404 | 40,686,605 | 1.19% |
| 2024-04-08 | 12.95 | 12.95 | 12.60 | 12.61 | 12.41 | qfq | 4,455,022 | 56,766,505 | -3.07% |
| 2024-04-03 | 13.20 | 13.20 | 12.84 | 13.01 | 12.81 | qfq | 5,023,600 | 65,217,199 | -1.44% |
| 2024-04-02 | 13.33 | 13.38 | 13.02 | 13.20 | 12.99 | qfq | 4,750,030 | 62,613,000 | -1.05% |
| 2024-04-01 | 13.18 | 13.35 | 13.18 | 13.34 | 13.13 | qfq | 5,031,780 | 66,805,875 | 1.44% |
| 2024-03-29 | 13.09 | 13.17 | 12.75 | 13.15 | 12.94 | qfq | 5,244,627 | 68,116,941 | 1.31% |
| 2024-03-28 | 12.56 | 13.21 | 12.49 | 12.98 | 12.78 | qfq | 7,979,557 | 103,035,855 | 3.34% |
| 2024-03-27 | 13.24 | 13.28 | 12.55 | 12.56 | 12.36 | qfq | 7,755,073 | 99,900,166 | -5.56% |
| 2024-03-26 | 13.58 | 13.59 | 13.12 | 13.30 | 13.09 | qfq | 7,443,287 | 99,516,715 | -1.12% |
| 2024-03-25 | 13.99 | 14.07 | 13.43 | 13.45 | 13.24 | qfq | 9,781,553 | 134,892,911 | -4.68% |
| 2024-03-22 | 14.70 | 14.77 | 14.09 | 14.11 | 13.89 | qfq | 11,513,623 | 164,277,912 | -4.08% |
| 2024-03-21 | 14.76 | 14.97 | 14.61 | 14.71 | 14.48 | qfq | 7,164,055 | 105,891,282 | -0.54% |
| 2024-03-20 | 14.65 | 14.80 | 14.61 | 14.79 | 14.56 | qfq | 6,344,100 | 93,519,108 | 0.54% |
| 2024-03-19 | 14.69 | 14.82 | 14.62 | 14.71 | 14.48 | qfq | 7,834,856 | 115,402,288 | -0.07% |
| 2024-03-18 | 14.59 | 14.74 | 14.40 | 14.72 | 14.49 | qfq | 7,674,447 | 111,821,092 | 1.24% |
| 2024-03-15 | 14.50 | 14.58 | 14.25 | 14.54 | 14.31 | qfq | 5,764,800 | 83,284,265 | 0.55% |
| 2024-03-14 | 14.70 | 14.70 | 14.19 | 14.46 | 14.23 | qfq | 7,352,639 | 106,331,942 | -1.97% |
| 2024-03-13 | 14.60 | 14.85 | 14.51 | 14.75 | 14.52 | qfq | 9,837,120 | 144,694,543 | 1.03% |
| 2024-03-12 | 14.38 | 14.60 | 14.28 | 14.60 | 14.37 | qfq | 8,543,249 | 123,567,441 | 2.38% |
| 2024-03-11 | 14.05 | 14.26 | 13.96 | 14.26 | 14.04 | qfq | 6,149,975 | 87,088,642 | 0.99% |
| 2024-03-08 | 14.00 | 14.16 | 13.82 | 14.12 | 13.90 | qfq | 6,171,575 | 86,431,456 | 1.29% |
| 2024-03-07 | 14.35 | 14.53 | 13.93 | 13.94 | 13.72 | qfq | 8,195,632 | 116,481,673 | -3.06% |
| 2024-03-06 | 14.30 | 14.60 | 14.13 | 14.38 | 14.16 | qfq | 9,803,400 | 140,766,525 | -0.90% |
| 2024-03-05 | 14.36 | 15.00 | 14.27 | 14.51 | 14.28 | qfq | 14,455,413 | 211,544,904 | -0.14% |
| 2024-03-04 | 14.66 | 14.76 | 14.23 | 14.53 | 14.30 | qfq | 8,259,500 | 119,614,725 | -0.41% |
| 2024-03-01 | 14.39 | 14.72 | 14.13 | 14.59 | 14.36 | qfq | 12,252,900 | 177,262,258 | 0.76% |
| 2024-02-29 | 14.06 | 14.80 | 14.06 | 14.48 | 14.25 | qfq | 15,240,957 | 219,519,768 | 5.62% |
| 2024-02-28 | 14.97 | 15.23 | 13.70 | 13.71 | 13.50 | qfq | 15,168,444 | 220,699,225 | -7.68% |
| 2024-02-27 | 14.15 | 14.85 | 14.15 | 14.85 | 14.62 | qfq | 12,110,126 | 176,271,676 | 4.43% |
| 2024-02-26 | 14.08 | 14.50 | 13.99 | 14.22 | 14.00 | qfq | 13,327,086 | 188,909,405 | 0.14% |
| 2024-02-23 | 13.80 | 14.27 | 13.60 | 14.20 | 13.98 | qfq | 13,464,292 | 188,168,027 | 3.35% |
| 2024-02-22 | 13.17 | 13.90 | 13.17 | 13.74 | 13.53 | qfq | 13,845,883 | 188,512,262 | 4.33% |
| 2024-02-21 | 13.00 | 13.66 | 12.93 | 13.17 | 12.96 | qfq | 10,219,368 | 136,327,379 | 0.15% |
| 2024-02-20 | 13.04 | 13.18 | 12.75 | 13.15 | 12.94 | qfq | 8,692,177 | 113,532,002 | 0.84% |
| 2024-02-19 | 12.98 | 13.25 | 12.80 | 13.04 | 12.84 | qfq | 11,560,979 | 150,603,219 | 3.90% |
| 2024-02-08 | 11.74 | 12.55 | 11.65 | 12.55 | 12.35 | qfq | 11,210,454 | 138,598,710 | 8.10% |
| 2024-02-07 | 11.48 | 12.08 | 11.33 | 11.61 | 11.43 | qfq | 10,947,894 | 128,522,387 | 1.13% |
| 2024-02-06 | 10.58 | 11.76 | 10.18 | 11.48 | 11.30 | qfq | 10,925,566 | 120,246,149 | 3.89% |
| 2024-02-05 | 12.02 | 12.20 | 11.05 | 11.05 | 10.88 | qfq | 10,550,138 | 119,173,908 | -10.02% |
| 2024-02-02 | 12.75 | 13.27 | 11.79 | 12.28 | 12.09 | qfq | 9,292,159 | 116,365,481 | -3.69% |
| 2024-02-01 | 12.95 | 13.15 | 12.55 | 12.75 | 12.55 | qfq | 7,568,375 | 97,382,589 | -1.70% |
| 2024-01-31 | 14.01 | 14.19 | 12.90 | 12.97 | 12.77 | qfq | 12,830,503 | 172,082,927 | -7.62% |
| 2024-01-30 | 15.13 | 15.13 | 14.02 | 14.04 | 13.82 | qfq | 9,695,434 | 140,172,848 | -7.20% |
| 2024-01-29 | 15.68 | 15.86 | 15.13 | 15.13 | 14.89 | qfq | 6,729,149 | 103,745,158 | -4.84% |
| 2024-01-26 | 16.06 | 16.29 | 15.90 | 15.90 | 15.65 | qfq | 6,561,967 | 105,666,253 | -1.12% |
| 2024-01-25 | 15.74 | 16.11 | 15.65 | 16.08 | 15.83 | qfq | 7,151,626 | 114,015,720 | 1.58% |
| 2024-01-24 | 15.70 | 15.88 | 15.03 | 15.83 | 15.58 | qfq | 7,963,272 | 123,940,876 | 1.09% |
| 2024-01-23 | 15.48 | 15.79 | 15.30 | 15.66 | 15.42 | qfq | 5,420,111 | 84,713,459 | 1.03% |
| 2024-01-22 | 16.57 | 16.68 | 15.36 | 15.50 | 15.26 | qfq | 8,607,312 | 137,708,176 | -6.91% |
| 2024-01-19 | 16.75 | 17.12 | 16.56 | 16.65 | 16.39 | qfq | 7,433,998 | 124,827,332 | -0.83% |
| 2024-01-18 | 16.80 | 16.98 | 16.22 | 16.79 | 16.53 | qfq | 9,865,883 | 163,121,396 | -1.12% |
| 2024-01-17 | 17.51 | 17.54 | 16.96 | 16.98 | 16.71 | qfq | 6,329,009 | 109,148,648 | -2.75% |
| 2024-01-16 | 17.68 | 17.72 | 17.14 | 17.46 | 17.19 | qfq | 8,321,990 | 144,657,216 | -0.80% |
| 2024-01-15 | 17.61 | 17.92 | 17.53 | 17.60 | 17.32 | qfq | 7,013,548 | 124,297,509 | -1.12% |
| 2024-01-12 | 18.12 | 18.37 | 17.80 | 17.80 | 17.52 | qfq | 10,912,230 | 196,814,992 | -3.16% |
| 2024-01-11 | 17.20 | 18.60 | 17.18 | 18.38 | 18.09 | qfq | 22,702,647 | 413,785,142 | 6.00% |
| 2024-01-10 | 18.17 | 18.17 | 17.30 | 17.34 | 17.07 | qfq | 14,637,849 | 258,545,681 | -5.40% |
| 2024-01-09 | 18.00 | 18.72 | 17.73 | 18.33 | 18.04 | qfq | 16,924,445 | 308,346,267 | 1.21% |
| 2024-01-08 | 18.14 | 18.72 | 17.77 | 18.11 | 17.83 | qfq | 16,996,178 | 309,944,519 | -1.42% |
| 2024-01-05 | 19.42 | 19.53 | 18.28 | 18.37 | 18.08 | qfq | 32,249,576 | 606,332,033 | -7.13% |
| 2024-01-04 | 19.07 | 20.00 | 18.76 | 19.78 | 19.47 | qfq | 36,274,364 | 714,277,321 | 2.81% |
| 2024-01-03 | 19.30 | 19.86 | 18.90 | 19.24 | 18.94 | qfq | 23,855,346 | 458,876,607 | -1.28% |
| 2024-01-02 | 19.47 | 20.30 | 19.15 | 19.49 | 19.19 | qfq | 30,576,597 | 603,426,883 | -0.31% |
| 2023-12-29 | 19.27 | 19.73 | 19.10 | 19.55 | 19.24 | qfq | 26,538,176 | 517,644,736 | 0.83% |
| 2023-12-28 | 19.00 | 19.77 | 18.39 | 19.39 | 19.09 | qfq | 37,616,887 | 727,138,245 | 1.41% |
| 2023-12-27 | 19.45 | 20.47 | 18.65 | 19.12 | 18.82 | qfq | 43,333,861 | 840,817,247 | -5.06% |
| 2023-12-26 | 18.96 | 20.49 | 18.71 | 20.14 | 19.83 | qfq | 59,458,157 | 1,174,423,730 | 1.41% |
| 2023-12-25 | 20.77 | 20.77 | 19.65 | 19.86 | 19.55 | qfq | 69,929,364 | 1,431,400,604 | 5.19% |
| 2023-12-22 | 17.07 | 18.88 | 16.88 | 18.88 | 18.58 | qfq | 15,559,348 | 286,613,667 | 10.02% |
| 2023-12-21 | 17.81 | 17.95 | 16.70 | 17.16 | 16.89 | qfq | 10,341,683 | 178,312,537 | -4.67% |
| 2023-12-20 | 18.40 | 18.56 | 18.00 | 18.00 | 17.72 | qfq | 6,809,293 | 123,624,313 | -2.39% |
| 2023-12-19 | 18.63 | 18.87 | 18.09 | 18.44 | 18.15 | qfq | 9,134,869 | 168,868,026 | -2.43% |
| 2023-12-18 | 18.70 | 19.07 | 18.55 | 18.90 | 18.60 | qfq | 17,220,870 | 325,234,757 | 1.12% |
| 2023-12-15 | 18.40 | 18.75 | 18.08 | 18.69 | 18.40 | qfq | 11,839,180 | 216,658,692 | 0.00% |
| 2023-12-14 | 18.02 | 19.36 | 18.02 | 18.69 | 18.40 | qfq | 20,453,987 | 386,835,539 | 4.01% |
| 2023-12-13 | 18.30 | 18.39 | 17.95 | 17.97 | 17.69 | qfq | 5,334,300 | 96,781,537 | -2.34% |
| 2023-12-12 | 18.60 | 18.67 | 18.30 | 18.40 | 18.11 | qfq | 7,362,835 | 136,087,628 | -1.02% |
| 2023-12-11 | 18.20 | 18.59 | 17.80 | 18.59 | 18.30 | qfq | 9,929,895 | 181,369,518 | 0.70% |
| 2023-12-08 | 18.08 | 18.68 | 17.93 | 18.46 | 18.17 | qfq | 10,631,539 | 194,019,280 | 1.93% |
| 2023-12-07 | 17.75 | 18.25 | 17.70 | 18.11 | 17.83 | qfq | 6,131,251 | 110,456,090 | 1.46% |
| 2023-12-06 | 17.91 | 18.10 | 17.72 | 17.85 | 17.57 | qfq | 5,138,494 | 92,106,611 | -0.28% |
| 2023-12-05 | 18.48 | 18.50 | 17.90 | 17.90 | 17.62 | qfq | 5,920,773 | 107,313,188 | -2.35% |
| 2023-12-04 | 18.43 | 18.75 | 18.33 | 18.33 | 18.04 | qfq | 6,125,424 | 113,267,941 | -0.43% |
| 2023-12-01 | 18.18 | 18.44 | 18.15 | 18.41 | 18.12 | qfq | 4,761,465 | 87,169,466 | 1.10% |
| 2023-11-30 | 18.54 | 18.54 | 18.08 | 18.21 | 17.93 | qfq | 5,751,756 | 105,199,547 | -1.78% |
| 2023-11-29 | 18.52 | 18.74 | 18.45 | 18.54 | 18.25 | qfq | 5,463,162 | 101,566,451 | -0.32% |
| 2023-11-28 | 18.28 | 18.70 | 18.05 | 18.60 | 18.31 | qfq | 9,087,614 | 167,668,114 | 1.75% |
| 2023-11-27 | 18.20 | 18.38 | 18.03 | 18.28 | 17.99 | qfq | 5,649,489 | 102,965,649 | 0.49% |
| 2023-11-24 | 18.78 | 18.78 | 18.11 | 18.19 | 17.91 | qfq | 8,771,459 | 160,610,152 | -3.30% |
| 2023-11-23 | 18.41 | 18.84 | 18.20 | 18.81 | 18.52 | qfq | 10,047,774 | 186,640,562 | 0.97% |
| 2023-11-22 | 19.15 | 19.27 | 18.63 | 18.63 | 18.34 | qfq | 12,542,234 | 237,507,299 | -3.67% |
| 2023-11-21 | 18.99 | 19.45 | 18.79 | 19.34 | 19.04 | qfq | 21,588,632 | 413,941,974 | 2.49% |
| 2023-11-20 | 18.85 | 19.08 | 18.65 | 18.87 | 18.57 | qfq | 9,880,701 | 186,006,146 | 0.32% |
| 2023-11-17 | 19.15 | 19.15 | 18.61 | 18.81 | 18.52 | qfq | 16,697,658 | 313,957,768 | -2.54% |
| 2023-11-16 | 19.35 | 19.77 | 19.21 | 19.30 | 19.00 | qfq | 14,368,096 | 279,671,817 | -0.92% |
| 2023-11-15 | 19.20 | 19.80 | 19.11 | 19.48 | 19.18 | qfq | 18,937,999 | 366,888,251 | 1.67% |
| 2023-11-14 | 19.18 | 19.58 | 19.04 | 19.16 | 18.86 | qfq | 15,739,872 | 303,432,757 | -0.62% |
| 2023-11-13 | 18.96 | 19.43 | 18.81 | 19.28 | 18.98 | qfq | 14,666,280 | 281,154,638 | 1.31% |
| 2023-11-10 | 18.88 | 19.19 | 18.65 | 19.03 | 18.73 | qfq | 14,334,055 | 272,193,192 | 0.69% |
| 2023-11-09 | 19.70 | 19.71 | 18.75 | 18.90 | 18.60 | qfq | 28,332,410 | 543,833,428 | -5.55% |
| 2023-11-08 | 20.02 | 20.56 | 19.57 | 20.01 | 19.70 | qfq | 32,688,484 | 655,623,581 | -1.38% |
| 2023-11-07 | 19.70 | 20.94 | 19.51 | 20.29 | 19.97 | qfq | 45,091,855 | 912,004,512 | 1.45% |
| 2023-11-06 | 19.05 | 20.57 | 19.00 | 20.00 | 19.69 | qfq | 46,519,019 | 917,846,745 | 3.84% |
| 2023-11-03 | 19.59 | 19.59 | 18.92 | 19.26 | 18.96 | qfq | 46,562,401 | 890,590,296 | -2.18% |
| 2023-11-02 | 18.00 | 19.69 | 17.93 | 19.69 | 19.38 | qfq | 51,304,377 | 1,001,940,844 | 10.00% |
| 2023-11-01 | 18.61 | 18.70 | 17.83 | 17.90 | 17.62 | qfq | 21,428,240 | 389,014,577 | -5.09% |
| 2023-10-31 | 18.25 | 19.15 | 18.25 | 18.86 | 18.57 | qfq | 26,758,786 | 502,994,903 | 1.73% |
| 2023-10-30 | 18.31 | 18.95 | 18.16 | 18.54 | 18.25 | qfq | 19,406,802 | 360,366,296 | -0.70% |
| 2023-10-27 | 18.21 | 18.96 | 18.11 | 18.67 | 18.38 | qfq | 26,494,785 | 493,632,118 | 1.47% |
| 2023-10-26 | 18.40 | 19.28 | 18.18 | 18.40 | 18.11 | qfq | 29,684,896 | 551,874,726 | -3.21% |
| 2023-10-25 | 18.52 | 19.98 | 18.40 | 19.01 | 18.71 | qfq | 43,689,157 | 834,051,625 | -0.21% |
| 2023-10-24 | 18.80 | 20.43 | 18.05 | 19.05 | 18.75 | qfq | 51,913,608 | 986,335,428 | 2.47% |
| 2023-10-23 | 16.62 | 18.59 | 16.51 | 18.59 | 18.30 | qfq | 29,670,350 | 525,519,721 | 10.00% |
| 2023-10-20 | 16.82 | 17.81 | 16.43 | 16.90 | 16.64 | qfq | 19,675,019 | 334,058,652 | -1.17% |
| 2023-10-19 | 17.50 | 17.75 | 17.08 | 17.10 | 16.83 | qfq | 25,388,934 | 441,637,355 | -6.04% |
| 2023-10-18 | 17.69 | 18.99 | 17.15 | 18.20 | 17.92 | qfq | 45,735,740 | 830,309,541 | 2.25% |
| 2023-10-17 | 17.40 | 17.80 | 17.00 | 17.80 | 17.52 | qfq | 22,731,709 | 402,401,460 | 10.01% |
| 2023-10-16 | 15.88 | 16.66 | 15.60 | 16.18 | 15.93 | qfq | 8,912,861 | 143,441,963 | 2.21% |
| 2023-10-13 | 15.79 | 16.09 | 15.68 | 15.83 | 15.58 | qfq | 3,908,454 | 62,055,986 | -0.06% |
| 2023-10-12 | 15.87 | 15.90 | 15.72 | 15.84 | 15.59 | qfq | 2,664,500 | 42,102,870 | 0.13% |
| 2023-10-11 | 15.95 | 15.96 | 15.69 | 15.82 | 15.57 | qfq | 3,110,181 | 49,195,001 | -0.06% |
| 2023-10-10 | 15.47 | 15.89 | 15.47 | 15.83 | 15.58 | qfq | 4,805,201 | 75,527,218 | 2.33% |
| 2023-10-09 | 15.55 | 15.60 | 15.40 | 15.47 | 15.23 | qfq | 3,224,601 | 49,900,879 | -1.40% |
| 2023-09-28 | 15.53 | 15.73 | 15.53 | 15.69 | 15.44 | qfq | 2,979,700 | 46,643,277 | 1.23% |
| 2023-09-27 | 15.48 | 15.68 | 15.38 | 15.50 | 15.26 | qfq | 3,122,200 | 48,553,235 | -0.19% |
| 2023-09-26 | 15.44 | 15.58 | 15.36 | 15.53 | 15.29 | qfq | 2,584,300 | 40,028,747 | 0.32% |
| 2023-09-25 | 15.79 | 15.83 | 15.40 | 15.48 | 15.24 | qfq | 4,196,800 | 65,236,656 | -1.96% |
| 2023-09-22 | 15.37 | 15.79 | 15.31 | 15.79 | 15.54 | qfq | 4,098,934 | 63,928,549 | 2.53% |
| 2023-09-21 | 15.62 | 15.78 | 15.39 | 15.40 | 15.16 | qfq | 3,605,900 | 56,009,899 | -1.85% |
| 2023-09-20 | 15.65 | 15.90 | 15.60 | 15.69 | 15.44 | qfq | 2,903,071 | 45,736,964 | -0.06% |
| 2023-09-19 | 15.90 | 15.97 | 15.63 | 15.70 | 15.45 | qfq | 3,794,600 | 59,720,292 | -2.00% |
| 2023-09-18 | 16.20 | 16.24 | 15.93 | 16.02 | 15.77 | qfq | 4,803,064 | 77,124,360 | -1.54% |
| 2023-09-15 | 16.47 | 16.51 | 16.19 | 16.27 | 16.02 | qfq | 2,503,150 | 40,864,396 | -0.85% |
| 2023-09-14 | 16.49 | 16.57 | 16.28 | 16.41 | 16.15 | qfq | 2,125,109 | 34,884,908 | -0.85% |
| 2023-09-13 | 16.87 | 16.87 | 16.36 | 16.55 | 16.29 | qfq | 3,844,609 | 63,608,789 | -2.07% |
| 2023-09-12 | 16.85 | 16.93 | 16.75 | 16.90 | 16.64 | qfq | 2,789,500 | 47,031,515 | 0.18% |
| 2023-09-11 | 16.90 | 16.92 | 16.60 | 16.87 | 16.61 | qfq | 2,774,500 | 46,531,807 | 0.84% |
| 2023-09-08 | 16.50 | 16.84 | 16.44 | 16.73 | 16.47 | qfq | 2,955,631 | 49,273,114 | 0.84% |
| 2023-09-07 | 16.84 | 16.92 | 16.57 | 16.59 | 16.33 | qfq | 3,144,657 | 52,553,928 | -1.95% |
| 2023-09-06 | 16.90 | 16.95 | 16.68 | 16.92 | 16.66 | qfq | 3,057,907 | 51,437,527 | 0.12% |
| 2023-09-05 | 16.99 | 17.04 | 16.85 | 16.90 | 16.64 | qfq | 2,893,700 | 48,946,525 | -1.00% |
| 2023-09-04 | 16.98 | 17.08 | 16.79 | 17.07 | 16.80 | qfq | 4,033,347 | 68,282,782 | 1.85% |
| 2023-09-01 | 17.09 | 17.16 | 16.67 | 16.76 | 16.50 | qfq | 3,968,087 | 66,848,079 | -1.82% |
| 2023-08-31 | 17.12 | 17.16 | 16.90 | 17.07 | 16.80 | qfq | 4,105,327 | 69,959,993 | -1.22% |
| 2023-08-30 | 16.97 | 17.37 | 16.88 | 17.28 | 17.01 | qfq | 6,152,030 | 105,631,405 | 2.37% |
| 2023-08-29 | 16.35 | 16.94 | 16.30 | 16.88 | 16.62 | qfq | 4,175,500 | 69,866,763 | 2.74% |
| 2023-08-28 | 17.26 | 17.38 | 16.28 | 16.43 | 16.17 | qfq | 4,906,500 | 82,783,186 | 0.12% |
| 2023-08-25 | 16.94 | 17.04 | 16.30 | 16.41 | 16.15 | qfq | 4,437,800 | 74,116,538 | -3.92% |
| 2023-08-24 | 17.02 | 17.30 | 16.86 | 17.08 | 16.81 | qfq | 4,530,600 | 77,521,317 | 0.00% |
| 2023-08-23 | 17.20 | 17.50 | 17.02 | 17.08 | 16.81 | qfq | 3,720,499 | 64,017,288 | -0.99% |
| 2023-08-22 | 17.11 | 17.34 | 16.91 | 17.25 | 16.98 | qfq | 4,216,249 | 72,356,783 | 1.23% |
| 2023-08-21 | 17.04 | 17.30 | 17.03 | 17.04 | 16.77 | qfq | 1,993,706 | 34,232,986 | 0.06% |
| 2023-08-18 | 17.38 | 17.50 | 17.03 | 17.03 | 16.76 | qfq | 3,119,330 | 53,870,975 | -2.13% |
| 2023-08-17 | 17.13 | 17.42 | 16.94 | 17.40 | 17.13 | qfq | 3,285,622 | 56,637,791 | 1.10% |
| 2023-08-16 | 17.40 | 17.64 | 17.21 | 17.21 | 16.94 | qfq | 4,188,037 | 72,662,004 | -1.94% |
| 2023-08-15 | 17.92 | 17.92 | 17.43 | 17.55 | 17.28 | qfq | 4,134,221 | 72,733,177 | -1.79% |
| 2023-08-14 | 18.00 | 18.00 | 17.50 | 17.87 | 17.59 | qfq | 5,590,800 | 99,123,255 | -1.16% |
| 2023-08-11 | 18.44 | 18.44 | 18.05 | 18.08 | 17.80 | qfq | 6,821,900 | 124,282,979 | -2.69% |
| 2023-08-10 | 18.10 | 18.71 | 17.86 | 18.58 | 18.29 | qfq | 10,452,025 | 191,156,457 | 1.70% |
| 2023-08-09 | 17.90 | 18.75 | 17.90 | 18.27 | 17.98 | qfq | 9,212,381 | 168,702,689 | 1.50% |
| 2023-08-08 | 18.20 | 18.21 | 17.90 | 18.00 | 17.72 | qfq | 4,143,000 | 74,657,244 | -1.26% |
| 2023-08-07 | 18.20 | 18.31 | 18.11 | 18.23 | 17.94 | qfq | 5,320,614 | 96,788,138 | -0.38% |
| 2023-08-04 | 17.69 | 18.35 | 17.69 | 18.30 | 18.01 | qfq | 11,981,531 | 218,138,760 | 3.27% |
| 2023-08-03 | 17.58 | 17.74 | 17.55 | 17.72 | 17.44 | qfq | 3,093,200 | 54,658,103 | 0.28% |
| 2023-08-02 | 17.61 | 17.83 | 17.58 | 17.67 | 17.39 | qfq | 3,702,500 | 65,581,378 | 0.57% |
| 2023-08-01 | 17.80 | 17.80 | 17.57 | 17.57 | 17.30 | qfq | 4,119,570 | 72,735,995 | -1.40% |
| 2023-07-31 | 17.85 | 17.90 | 17.76 | 17.82 | 17.54 | qfq | 3,980,487 | 70,972,005 | -0.17% |
| 2023-07-28 | 17.50 | 17.91 | 17.39 | 17.85 | 17.57 | qfq | 4,682,200 | 82,977,359 | 2.00% |
| 2023-07-27 | 17.62 | 17.74 | 17.45 | 17.50 | 17.23 | qfq | 2,016,309 | 35,465,186 | -0.96% |
| 2023-07-26 | 17.90 | 17.90 | 17.63 | 17.67 | 17.39 | qfq | 2,343,669 | 41,512,360 | -1.23% |
| 2023-07-25 | 17.73 | 17.91 | 17.60 | 17.89 | 17.61 | qfq | 3,056,846 | 54,352,645 | 1.88% |
| 2023-07-24 | 17.45 | 17.65 | 17.21 | 17.56 | 17.29 | qfq | 2,088,360 | 36,591,567 | 0.34% |
| 2023-07-21 | 17.55 | 17.68 | 17.38 | 17.50 | 17.23 | qfq | 2,290,800 | 40,220,934 | -0.74% |
| 2023-07-20 | 17.71 | 17.95 | 17.60 | 17.63 | 17.35 | qfq | 3,536,346 | 62,745,290 | -0.45% |
| 2023-07-19 | 17.79 | 17.88 | 17.66 | 17.71 | 17.43 | qfq | 2,339,946 | 41,506,107 | -0.56% |
| 2023-07-18 | 18.00 | 18.00 | 17.80 | 17.81 | 17.53 | qfq | 2,559,801 | 45,665,626 | -1.06% |