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
爱尔眼科300015.SZ
最近收盘价8.682026-07-17
最近交易日2026-07-17
成交量（股）130,072,030
成交额（元）1,137,037,366
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-07 | 2026-01-15 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-11 | cash_dividend | 0.1600278 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.1500225 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 8.89 | 8.97 | 8.62 | 8.68 | 8.68 | qfq | 130,072,030 | 1,137,037,366 | -3.66% |
| 2026-07-16 | 8.80 | 9.07 | 8.70 | 9.01 | 8.91 | qfq | 160,595,267 | 1,429,949,167 | 1.46% |
| 2026-07-15 | 8.35 | 8.94 | 8.31 | 8.88 | 8.78 | qfq | 192,722,584 | 1,687,074,511 | 5.71% |
| 2026-07-14 | 8.25 | 8.40 | 8.22 | 8.40 | 8.31 | qfq | 83,671,650 | 698,442,136 | 1.82% |
| 2026-07-13 | 8.27 | 8.39 | 8.16 | 8.25 | 8.16 | qfq | 89,778,829 | 739,932,349 | -1.20% |
| 2026-07-10 | 8.14 | 8.44 | 8.05 | 8.35 | 8.26 | qfq | 107,404,872 | 891,781,900 | 2.08% |
| 2026-07-09 | 8.14 | 8.30 | 8.09 | 8.18 | 8.09 | qfq | 64,547,841 | 527,968,295 | -0.12% |
| 2026-07-08 | 8.26 | 8.29 | 8.15 | 8.19 | 8.10 | qfq | 66,005,274 | 541,559,892 | -0.61% |
| 2026-07-07 | 8.42 | 8.44 | 8.22 | 8.24 | 8.15 | qfq | 76,545,221 | 634,348,679 | -2.83% |
| 2026-07-06 | 8.46 | 8.60 | 8.42 | 8.48 | 8.39 | qfq | 106,610,264 | 907,346,639 | -0.82% |
| 2026-07-03 | 8.50 | 8.64 | 8.41 | 8.55 | 8.46 | qfq | 86,157,662 | 733,715,867 | 1.06% |
| 2026-07-02 | 8.56 | 8.70 | 8.42 | 8.46 | 8.37 | qfq | 99,030,809 | 844,850,112 | -0.94% |
| 2026-07-01 | 8.21 | 8.63 | 8.17 | 8.54 | 8.45 | qfq | 128,449,023 | 1,085,434,058 | 3.39% |
| 2026-06-30 | 8.50 | 8.50 | 8.20 | 8.26 | 8.17 | qfq | 112,658,345 | 934,175,253 | -3.95% |
| 2026-06-29 | 8.00 | 8.67 | 7.82 | 8.60 | 8.50 | qfq | 178,600,316 | 1,494,512,717 | 7.50% |
| 2026-06-26 | 8.25 | 8.32 | 8.00 | 8.00 | 7.91 | qfq | 82,242,849 | 665,999,165 | -3.38% |
| 2026-06-25 | 8.25 | 8.42 | 8.10 | 8.28 | 8.19 | qfq | 94,953,032 | 783,524,697 | -0.12% |
| 2026-06-24 | 8.52 | 8.65 | 8.26 | 8.29 | 8.20 | qfq | 97,170,233 | 817,676,074 | -3.38% |
| 2026-06-23 | 8.47 | 8.85 | 8.45 | 8.58 | 8.49 | qfq | 120,093,095 | 1,036,936,603 | 1.06% |
| 2026-06-22 | 8.20 | 8.50 | 7.95 | 8.49 | 8.40 | qfq | 121,744,910 | 1,000,600,139 | 2.66% |
| 2026-06-18 | 8.26 | 8.38 | 8.22 | 8.27 | 8.18 | qfq | 65,866,790 | 546,071,580 | -0.36% |
| 2026-06-17 | 8.29 | 8.31 | 8.19 | 8.30 | 8.21 | qfq | 59,577,069 | 491,279,086 | 0.24% |
| 2026-06-16 | 8.42 | 8.43 | 8.25 | 8.28 | 8.19 | qfq | 69,006,984 | 572,373,912 | -2.01% |
| 2026-06-15 | 8.46 | 8.56 | 8.39 | 8.45 | 8.36 | qfq | 67,742,389 | 573,133,323 | -0.12% |
| 2026-06-12 | 8.40 | 8.55 | 8.25 | 8.46 | 8.37 | qfq | 95,584,037 | 805,776,621 | 0.59% |
| 2026-06-11 | 8.23 | 8.61 | 8.19 | 8.41 | 8.32 | qfq | 118,717,398 | 1,007,981,671 | 1.94% |
| 2026-06-10 | 8.18 | 8.32 | 8.15 | 8.25 | 8.16 | qfq | 64,277,640 | 529,069,926 | 0.00% |
| 2026-06-09 | 8.40 | 8.44 | 8.15 | 8.25 | 8.16 | qfq | 81,255,515 | 667,730,746 | -0.72% |
| 2026-06-08 | 8.48 | 8.57 | 8.29 | 8.31 | 8.22 | qfq | 76,207,515 | 640,188,915 | -2.69% |
| 2026-06-05 | 8.60 | 8.69 | 8.51 | 8.54 | 8.45 | qfq | 64,419,977 | 553,506,946 | 0.47% |
| 2026-06-04 | 8.78 | 8.78 | 8.43 | 8.50 | 8.41 | qfq | 111,211,798 | 951,805,680 | -3.41% |
| 2026-06-03 | 9.05 | 9.05 | 8.77 | 8.80 | 8.70 | qfq | 115,296,242 | 1,023,202,735 | -3.08% |
| 2026-06-02 | 9.18 | 9.19 | 9.05 | 9.08 | 8.98 | qfq | 64,149,014 | 583,835,770 | -1.30% |
| 2026-06-01 | 9.12 | 9.22 | 8.97 | 9.20 | 9.10 | qfq | 73,522,021 | 671,284,185 | 0.88% |
| 2026-05-29 | 9.19 | 9.46 | 9.12 | 9.12 | 9.02 | qfq | 123,724,091 | 1,152,067,656 | -1.19% |
| 2026-05-28 | 9.13 | 9.28 | 9.10 | 9.23 | 9.13 | qfq | 70,562,226 | 648,570,798 | 0.44% |
| 2026-05-27 | 9.02 | 9.29 | 8.95 | 9.19 | 9.09 | qfq | 97,544,978 | 890,764,303 | 1.32% |
| 2026-05-26 | 9.26 | 9.27 | 9.00 | 9.07 | 8.97 | qfq | 105,032,870 | 953,672,497 | -2.89% |
| 2026-05-25 | 9.18 | 9.35 | 8.99 | 9.34 | 9.24 | qfq | 109,100,631 | 1,002,447,767 | 1.74% |
| 2026-05-22 | 9.33 | 9.40 | 9.16 | 9.18 | 9.08 | qfq | 93,987,829 | 866,732,375 | -1.92% |
| 2026-05-21 | 9.41 | 9.63 | 9.24 | 9.36 | 9.26 | qfq | 124,596,059 | 1,175,989,216 | -1.16% |
| 2026-05-20 | 9.78 | 9.78 | 9.42 | 9.47 | 9.37 | qfq | 150,778,038 | 1,433,947,733 | -4.15% |
| 2026-05-19 | 10.22 | 10.28 | 9.79 | 9.88 | 9.77 | qfq | 123,292,691 | 1,229,146,553 | -3.04% |
| 2026-05-18 | 10.55 | 10.55 | 10.07 | 10.19 | 10.08 | qfq | 97,981,831 | 1,005,017,975 | -3.69% |
| 2026-05-15 | 10.74 | 10.80 | 10.49 | 10.58 | 10.46 | qfq | 80,795,875 | 858,642,928 | -1.86% |
| 2026-05-14 | 10.89 | 10.99 | 10.78 | 10.78 | 10.66 | qfq | 90,630,566 | 984,053,609 | -1.01% |
| 2026-05-13 | 10.54 | 10.99 | 10.45 | 10.89 | 10.77 | qfq | 122,032,013 | 1,305,257,635 | 3.13% |
| 2026-05-12 | 10.70 | 10.71 | 10.53 | 10.56 | 10.44 | qfq | 63,625,496 | 673,644,858 | -1.40% |
| 2026-05-11 | 10.54 | 10.76 | 10.43 | 10.71 | 10.59 | qfq | 117,331,497 | 1,246,300,168 | 1.52% |
| 2026-05-08 | 10.51 | 10.73 | 10.49 | 10.55 | 10.43 | qfq | 67,820,936 | 718,260,944 | 0.09% |
| 2026-05-07 | 10.76 | 10.81 | 10.49 | 10.54 | 10.42 | qfq | 105,209,137 | 1,113,214,425 | -2.14% |
| 2026-05-06 | 10.72 | 10.82 | 10.64 | 10.77 | 10.65 | qfq | 94,832,819 | 1,016,747,875 | -0.09% |
| 2026-04-30 | 10.94 | 11.03 | 10.77 | 10.78 | 10.66 | qfq | 101,500,908 | 1,101,886,184 | -1.55% |
| 2026-04-29 | 11.01 | 11.07 | 10.88 | 10.95 | 10.83 | qfq | 99,767,685 | 1,093,451,994 | -1.17% |
| 2026-04-28 | 10.89 | 11.18 | 10.81 | 11.08 | 10.96 | qfq | 171,229,411 | 1,886,655,729 | 1.84% |
| 2026-04-27 | 10.86 | 10.99 | 10.72 | 10.88 | 10.76 | qfq | 150,988,331 | 1,635,840,917 | -1.00% |
| 2026-04-24 | 10.25 | 11.29 | 10.21 | 10.99 | 10.87 | qfq | 345,357,243 | 3,781,154,841 | 5.57% |
| 2026-04-23 | 9.84 | 10.61 | 9.79 | 10.41 | 10.29 | qfq | 194,146,961 | 1,975,546,567 | 5.58% |
| 2026-04-22 | 9.66 | 9.91 | 9.63 | 9.86 | 9.75 | qfq | 89,927,705 | 882,192,368 | 1.75% |
| 2026-04-21 | 9.69 | 9.72 | 9.58 | 9.69 | 9.58 | qfq | 50,959,830 | 491,963,399 | 0.21% |
| 2026-04-20 | 9.46 | 9.75 | 9.42 | 9.67 | 9.56 | qfq | 84,797,968 | 813,588,209 | 2.22% |
| 2026-04-17 | 9.55 | 9.56 | 9.45 | 9.46 | 9.36 | qfq | 52,674,476 | 499,134,668 | -1.25% |
| 2026-04-16 | 9.61 | 9.64 | 9.53 | 9.58 | 9.47 | qfq | 53,310,245 | 510,180,188 | -0.42% |
| 2026-04-15 | 9.66 | 9.69 | 9.60 | 9.62 | 9.51 | qfq | 51,419,590 | 495,945,897 | 0.00% |
| 2026-04-14 | 9.63 | 9.69 | 9.51 | 9.62 | 9.51 | qfq | 57,584,223 | 551,564,979 | 0.00% |
| 2026-04-13 | 9.55 | 9.70 | 9.52 | 9.62 | 9.51 | qfq | 53,263,849 | 511,608,390 | 0.10% |
| 2026-04-10 | 9.51 | 9.68 | 9.51 | 9.61 | 9.50 | qfq | 54,738,949 | 526,661,015 | 1.16% |
| 2026-04-09 | 9.64 | 9.67 | 9.48 | 9.50 | 9.39 | qfq | 50,477,020 | 482,352,280 | -2.26% |
| 2026-04-08 | 9.58 | 9.72 | 9.53 | 9.72 | 9.61 | qfq | 60,514,441 | 584,396,807 | 3.29% |
| 2026-04-07 | 9.47 | 9.51 | 9.39 | 9.41 | 9.31 | qfq | 31,392,948 | 296,049,397 | -0.95% |
| 2026-04-03 | 9.63 | 9.68 | 9.49 | 9.50 | 9.39 | qfq | 38,579,498 | 368,657,852 | -1.45% |
| 2026-04-02 | 9.67 | 9.78 | 9.60 | 9.64 | 9.53 | qfq | 56,584,277 | 547,836,407 | -0.52% |
| 2026-04-01 | 9.65 | 9.72 | 9.55 | 9.69 | 9.58 | qfq | 52,186,961 | 504,097,292 | 1.89% |
| 2026-03-31 | 9.68 | 9.76 | 9.51 | 9.51 | 9.40 | qfq | 50,552,387 | 487,375,357 | -1.76% |
| 2026-03-30 | 9.55 | 9.70 | 9.50 | 9.68 | 9.57 | qfq | 47,827,348 | 459,752,052 | 0.83% |
| 2026-03-27 | 9.38 | 9.62 | 9.32 | 9.60 | 9.49 | qfq | 54,956,305 | 522,684,085 | 1.91% |
| 2026-03-26 | 9.70 | 9.72 | 9.39 | 9.42 | 9.32 | qfq | 67,758,902 | 647,563,696 | -3.09% |
| 2026-03-25 | 9.70 | 9.75 | 9.68 | 9.72 | 9.61 | qfq | 42,061,029 | 408,389,168 | 0.31% |
| 2026-03-24 | 9.70 | 9.75 | 9.62 | 9.69 | 9.58 | qfq | 40,755,056 | 394,276,237 | 0.94% |
| 2026-03-23 | 9.87 | 9.88 | 9.56 | 9.60 | 9.49 | qfq | 75,773,525 | 735,169,186 | -3.81% |
| 2026-03-20 | 10.10 | 10.15 | 9.95 | 9.98 | 9.87 | qfq | 51,303,539 | 514,764,853 | -1.29% |
| 2026-03-19 | 10.15 | 10.17 | 10.08 | 10.11 | 10.00 | qfq | 42,859,193 | 433,684,575 | -0.98% |
| 2026-03-18 | 10.25 | 10.29 | 10.12 | 10.21 | 10.10 | qfq | 43,050,214 | 438,480,876 | -0.58% |
| 2026-03-17 | 10.29 | 10.42 | 10.26 | 10.27 | 10.16 | qfq | 51,260,655 | 530,086,172 | -0.19% |
| 2026-03-16 | 10.13 | 10.30 | 10.11 | 10.29 | 10.18 | qfq | 53,988,305 | 552,242,259 | 1.28% |
| 2026-03-13 | 10.15 | 10.23 | 10.07 | 10.16 | 10.05 | qfq | 43,893,870 | 446,281,976 | 0.10% |
| 2026-03-12 | 10.29 | 10.29 | 10.13 | 10.15 | 10.04 | qfq | 64,785,100 | 659,399,985 | -1.36% |
| 2026-03-11 | 10.35 | 10.37 | 10.25 | 10.29 | 10.18 | qfq | 44,377,115 | 456,744,877 | -0.48% |
| 2026-03-10 | 10.33 | 10.37 | 10.30 | 10.34 | 10.23 | qfq | 45,052,685 | 465,746,183 | 0.78% |
| 2026-03-09 | 10.22 | 10.29 | 10.18 | 10.26 | 10.15 | qfq | 42,828,540 | 438,393,286 | -0.58% |
| 2026-03-06 | 10.14 | 10.34 | 10.12 | 10.32 | 10.21 | qfq | 45,156,774 | 463,293,988 | 1.38% |
| 2026-03-05 | 10.26 | 10.29 | 10.15 | 10.18 | 10.07 | qfq | 45,062,789 | 459,778,852 | 0.30% |
| 2026-03-04 | 10.26 | 10.30 | 10.13 | 10.15 | 10.04 | qfq | 55,829,499 | 569,758,203 | -1.84% |
| 2026-03-03 | 10.39 | 10.52 | 10.31 | 10.34 | 10.23 | qfq | 81,721,476 | 850,068,529 | -0.48% |
| 2026-03-02 | 10.46 | 10.52 | 10.34 | 10.39 | 10.28 | qfq | 71,435,766 | 743,465,512 | -1.98% |
| 2026-02-27 | 10.57 | 10.62 | 10.54 | 10.60 | 10.48 | qfq | 39,154,876 | 414,480,320 | 0.09% |
| 2026-02-26 | 10.69 | 10.70 | 10.56 | 10.59 | 10.47 | qfq | 44,332,492 | 469,950,189 | -1.03% |
| 2026-02-25 | 10.65 | 10.76 | 10.61 | 10.70 | 10.58 | qfq | 66,932,025 | 715,472,538 | 0.56% |
| 2026-02-24 | 10.54 | 10.67 | 10.49 | 10.64 | 10.52 | qfq | 84,080,985 | 890,505,360 | 3.00% |
| 2026-02-13 | 10.59 | 10.62 | 10.31 | 10.33 | 10.22 | qfq | 120,439,488 | 1,257,444,727 | -2.64% |
| 2026-02-12 | 10.70 | 10.72 | 10.60 | 10.61 | 10.49 | qfq | 59,274,868 | 630,088,159 | -1.03% |
| 2026-02-11 | 10.70 | 10.79 | 10.67 | 10.72 | 10.60 | qfq | 61,764,366 | 663,238,866 | 0.19% |
| 2026-02-10 | 10.70 | 10.75 | 10.63 | 10.70 | 10.58 | qfq | 77,455,442 | 827,177,895 | -0.37% |
| 2026-02-09 | 10.96 | 10.96 | 10.56 | 10.74 | 10.62 | qfq | 199,614,515 | 2,134,038,621 | -2.98% |
| 2026-02-06 | 11.00 | 11.18 | 10.91 | 11.07 | 10.95 | qfq | 166,622,442 | 1,845,138,942 | -3.82% |
| 2026-02-05 | 11.25 | 11.64 | 11.22 | 11.51 | 11.38 | qfq | 170,492,348 | 1,957,323,780 | 2.49% |
| 2026-02-04 | 11.00 | 11.29 | 10.95 | 11.23 | 11.11 | qfq | 85,059,872 | 946,498,991 | 1.72% |
| 2026-02-03 | 10.95 | 11.06 | 10.88 | 11.04 | 10.92 | qfq | 61,842,730 | 678,283,738 | 1.28% |
| 2026-02-02 | 11.08 | 11.22 | 10.86 | 10.90 | 10.78 | qfq | 103,356,234 | 1,139,943,268 | -1.54% |
| 2026-01-30 | 11.32 | 11.39 | 11.02 | 11.07 | 10.95 | qfq | 123,091,873 | 1,375,758,273 | -2.98% |
| 2026-01-29 | 11.03 | 11.44 | 10.93 | 11.41 | 11.28 | qfq | 128,256,101 | 1,441,292,310 | 3.45% |
| 2026-01-28 | 11.11 | 11.15 | 11.02 | 11.03 | 10.91 | qfq | 72,564,273 | 803,896,704 | -0.81% |
| 2026-01-27 | 11.30 | 11.32 | 11.08 | 11.12 | 11.00 | qfq | 72,259,886 | 806,452,773 | -1.68% |
| 2026-01-26 | 11.32 | 11.41 | 11.20 | 11.31 | 11.18 | qfq | 87,892,157 | 993,009,643 | 0.09% |
| 2026-01-23 | 11.18 | 11.34 | 11.18 | 11.30 | 11.18 | qfq | 76,134,285 | 859,538,514 | 1.07% |
| 2026-01-22 | 11.23 | 11.26 | 11.15 | 11.18 | 11.06 | qfq | 55,774,770 | 624,850,775 | -0.18% |
| 2026-01-21 | 11.31 | 11.33 | 11.19 | 11.20 | 11.08 | qfq | 67,879,295 | 763,606,287 | -1.06% |
| 2026-01-20 | 11.33 | 11.40 | 11.28 | 11.32 | 11.19 | qfq | 56,674,297 | 641,750,641 | -0.09% |
| 2026-01-19 | 11.32 | 11.45 | 11.27 | 11.33 | 11.20 | qfq | 61,809,722 | 701,102,689 | -0.44% |
| 2026-01-16 | 11.70 | 11.72 | 11.35 | 11.38 | 11.25 | qfq | 93,083,773 | 1,068,134,650 | -2.49% |
| 2026-01-15 | 11.62 | 11.95 | 11.56 | 11.67 | 11.54 | qfq | 100,442,754 | 1,180,512,578 | -0.43% |
| 2026-01-14 | 11.81 | 12.04 | 11.59 | 11.72 | 11.51 | qfq | 147,882,272 | 1,751,361,126 | -1.01% |
| 2026-01-13 | 11.66 | 12.15 | 11.54 | 11.84 | 11.63 | qfq | 198,028,995 | 2,357,529,507 | 1.81% |
| 2026-01-12 | 11.41 | 11.65 | 11.40 | 11.63 | 11.42 | qfq | 92,347,345 | 1,068,969,696 | 1.84% |
| 2026-01-09 | 11.30 | 11.48 | 11.28 | 11.42 | 11.22 | qfq | 62,389,474 | 711,407,543 | 0.97% |
| 2026-01-08 | 11.25 | 11.37 | 11.19 | 11.31 | 11.11 | qfq | 50,105,783 | 565,653,263 | 0.44% |
| 2026-01-07 | 11.40 | 11.41 | 11.21 | 11.26 | 11.06 | qfq | 59,793,144 | 675,019,150 | -1.23% |
| 2026-01-06 | 11.19 | 11.48 | 11.19 | 11.40 | 11.20 | qfq | 92,990,995 | 1,056,892,592 | 1.97% |
| 2026-01-05 | 10.97 | 11.20 | 10.96 | 11.18 | 10.98 | qfq | 63,207,658 | 703,338,608 | 1.82% |
| 2025-12-31 | 11.00 | 11.08 | 10.96 | 10.98 | 10.78 | qfq | 35,180,964 | 386,627,569 | -0.45% |
| 2025-12-30 | 10.99 | 11.11 | 10.93 | 11.03 | 10.83 | qfq | 43,572,466 | 479,619,151 | 0.00% |
| 2025-12-29 | 11.12 | 11.13 | 11.01 | 11.03 | 10.83 | qfq | 38,497,129 | 425,714,344 | -0.90% |
| 2025-12-26 | 11.14 | 11.19 | 11.09 | 11.13 | 10.93 | qfq | 31,654,121 | 352,831,924 | -0.09% |
| 2025-12-25 | 11.15 | 11.17 | 11.05 | 11.14 | 10.94 | qfq | 38,858,942 | 431,610,929 | 0.18% |
| 2025-12-24 | 11.13 | 11.17 | 11.06 | 11.12 | 10.92 | qfq | 36,302,219 | 403,385,273 | -0.09% |
| 2025-12-23 | 11.35 | 11.35 | 11.10 | 11.13 | 10.93 | qfq | 50,659,853 | 566,806,105 | -1.85% |
| 2025-12-22 | 11.34 | 11.40 | 11.30 | 11.34 | 11.14 | qfq | 31,960,051 | 362,501,793 | -0.18% |
| 2025-12-19 | 11.19 | 11.43 | 11.19 | 11.36 | 11.16 | qfq | 51,223,431 | 580,421,801 | 1.52% |
| 2025-12-18 | 11.19 | 11.25 | 11.17 | 11.19 | 10.99 | qfq | 32,474,245 | 363,992,412 | -0.44% |
| 2025-12-17 | 10.93 | 11.27 | 10.92 | 11.24 | 11.04 | qfq | 69,595,007 | 775,996,364 | 2.46% |
| 2025-12-16 | 11.01 | 11.12 | 10.93 | 10.97 | 10.77 | qfq | 49,212,908 | 542,270,178 | -0.63% |
| 2025-12-15 | 11.08 | 11.14 | 11.03 | 11.04 | 10.84 | qfq | 38,361,298 | 425,226,530 | -0.63% |
| 2025-12-12 | 11.00 | 11.14 | 10.91 | 11.11 | 10.91 | qfq | 54,652,869 | 603,273,360 | 0.91% |
| 2025-12-11 | 11.23 | 11.23 | 11.01 | 11.01 | 10.81 | qfq | 50,120,465 | 555,640,092 | -1.96% |
| 2025-12-10 | 11.29 | 11.30 | 11.14 | 11.23 | 11.03 | qfq | 41,547,579 | 465,617,068 | -0.62% |
| 2025-12-09 | 11.41 | 11.41 | 11.27 | 11.30 | 11.10 | qfq | 32,251,009 | 365,616,309 | -0.88% |
| 2025-12-08 | 11.31 | 11.52 | 11.31 | 11.40 | 11.20 | qfq | 39,892,955 | 455,785,499 | 0.88% |
| 2025-12-05 | 11.23 | 11.30 | 11.13 | 11.30 | 11.10 | qfq | 46,796,309 | 524,800,120 | 0.62% |
| 2025-12-04 | 11.39 | 11.39 | 11.21 | 11.23 | 11.03 | qfq | 35,225,593 | 396,847,162 | -1.06% |
| 2025-12-03 | 11.50 | 11.53 | 11.33 | 11.35 | 11.15 | qfq | 33,741,007 | 384,366,583 | -1.30% |
| 2025-12-02 | 11.55 | 11.56 | 11.49 | 11.50 | 11.30 | qfq | 25,321,105 | 291,443,198 | -0.61% |
| 2025-12-01 | 11.48 | 11.58 | 11.45 | 11.57 | 11.36 | qfq | 44,886,767 | 517,223,150 | 0.61% |
| 2025-11-28 | 11.41 | 11.53 | 11.35 | 11.50 | 11.30 | qfq | 35,016,136 | 400,258,761 | 0.88% |
| 2025-11-27 | 11.42 | 11.47 | 11.31 | 11.40 | 11.20 | qfq | 38,959,831 | 444,069,892 | -0.26% |
| 2025-11-26 | 11.55 | 11.63 | 11.40 | 11.43 | 11.23 | qfq | 61,794,090 | 711,723,306 | -1.38% |
| 2025-11-25 | 11.57 | 11.62 | 11.45 | 11.59 | 11.38 | qfq | 48,996,948 | 566,604,783 | 0.35% |
| 2025-11-24 | 11.72 | 11.79 | 11.55 | 11.55 | 11.34 | qfq | 68,399,930 | 797,317,184 | -1.20% |
| 2025-11-21 | 11.90 | 11.95 | 11.60 | 11.69 | 11.48 | qfq | 71,588,653 | 840,457,639 | -1.85% |
| 2025-11-20 | 12.03 | 12.07 | 11.91 | 11.91 | 11.70 | qfq | 48,071,508 | 575,884,146 | -0.92% |
| 2025-11-19 | 12.13 | 12.16 | 12.00 | 12.02 | 11.81 | qfq | 46,210,834 | 556,829,073 | -0.91% |
| 2025-11-18 | 12.14 | 12.19 | 12.10 | 12.13 | 11.91 | qfq | 38,875,837 | 471,549,619 | -0.16% |
| 2025-11-17 | 12.23 | 12.26 | 12.11 | 12.15 | 11.93 | qfq | 45,424,794 | 552,585,660 | -0.82% |
| 2025-11-14 | 12.28 | 12.48 | 12.25 | 12.25 | 12.03 | qfq | 56,896,462 | 703,016,877 | -0.49% |
| 2025-11-13 | 12.30 | 12.35 | 12.26 | 12.31 | 12.09 | qfq | 48,236,024 | 592,877,932 | 0.24% |
| 2025-11-12 | 12.45 | 12.45 | 12.25 | 12.28 | 12.06 | qfq | 48,503,454 | 598,471,074 | -0.97% |
| 2025-11-11 | 12.47 | 12.47 | 12.32 | 12.40 | 12.18 | qfq | 57,656,462 | 714,195,932 | -0.56% |
| 2025-11-10 | 12.06 | 12.54 | 12.04 | 12.47 | 12.25 | qfq | 125,028,392 | 1,543,890,774 | 3.40% |
| 2025-11-07 | 12.03 | 12.12 | 12.00 | 12.06 | 11.85 | qfq | 36,560,192 | 440,988,057 | 0.00% |
| 2025-11-06 | 12.04 | 12.07 | 12.00 | 12.06 | 11.85 | qfq | 38,150,968 | 459,446,721 | 0.08% |
| 2025-11-05 | 12.00 | 12.12 | 11.97 | 12.05 | 11.84 | qfq | 38,729,537 | 466,987,509 | 0.08% |
| 2025-11-04 | 12.19 | 12.19 | 12.02 | 12.04 | 11.83 | qfq | 62,244,508 | 752,370,957 | -1.39% |
| 2025-11-03 | 12.25 | 12.29 | 12.12 | 12.21 | 11.99 | qfq | 51,226,382 | 623,383,896 | -0.33% |
| 2025-10-31 | 12.14 | 12.31 | 12.11 | 12.25 | 12.03 | qfq | 67,859,987 | 830,400,253 | 1.16% |
| 2025-10-30 | 12.17 | 12.29 | 12.08 | 12.11 | 11.89 | qfq | 67,851,698 | 826,537,420 | -0.49% |
| 2025-10-29 | 12.22 | 12.23 | 12.10 | 12.17 | 11.95 | qfq | 59,480,158 | 722,334,125 | -0.57% |
| 2025-10-28 | 12.18 | 12.29 | 12.07 | 12.24 | 12.02 | qfq | 74,908,712 | 912,419,724 | -0.65% |
| 2025-10-27 | 12.25 | 12.33 | 12.24 | 12.32 | 12.10 | qfq | 55,076,209 | 677,375,475 | 0.82% |
| 2025-10-24 | 12.27 | 12.35 | 12.21 | 12.22 | 12.00 | qfq | 43,858,077 | 537,701,485 | -0.41% |
| 2025-10-23 | 12.20 | 12.28 | 12.14 | 12.27 | 12.05 | qfq | 39,674,364 | 484,316,946 | 0.57% |
| 2025-10-22 | 12.29 | 12.31 | 12.18 | 12.20 | 11.98 | qfq | 50,441,140 | 617,014,988 | -1.05% |
| 2025-10-21 | 12.35 | 12.37 | 12.28 | 12.33 | 12.11 | qfq | 55,165,725 | 679,162,468 | -0.08% |
| 2025-10-20 | 12.57 | 12.62 | 12.28 | 12.34 | 12.12 | qfq | 71,312,638 | 884,296,995 | -1.67% |
| 2025-10-17 | 12.47 | 12.68 | 12.37 | 12.55 | 12.33 | qfq | 87,104,363 | 1,092,205,645 | 0.24% |
| 2025-10-16 | 12.64 | 12.69 | 12.47 | 12.52 | 12.30 | qfq | 56,336,861 | 707,541,536 | -1.26% |
| 2025-10-15 | 12.66 | 12.72 | 12.52 | 12.68 | 12.45 | qfq | 84,959,813 | 1,073,076,433 | 0.16% |
| 2025-10-14 | 12.55 | 12.83 | 12.52 | 12.66 | 12.43 | qfq | 96,287,312 | 1,219,948,677 | 1.12% |
| 2025-10-13 | 12.39 | 12.56 | 12.32 | 12.52 | 12.30 | qfq | 74,072,292 | 920,842,863 | -1.11% |
| 2025-10-10 | 12.77 | 12.79 | 12.58 | 12.66 | 12.43 | qfq | 73,682,922 | 934,443,979 | -0.86% |
| 2025-10-09 | 12.33 | 12.77 | 12.23 | 12.77 | 12.54 | qfq | 129,815,890 | 1,631,317,604 | 3.48% |
| 2025-09-30 | 12.41 | 12.48 | 12.34 | 12.34 | 12.12 | qfq | 56,914,468 | 705,968,145 | -0.64% |
| 2025-09-29 | 12.35 | 12.45 | 12.18 | 12.42 | 12.20 | qfq | 66,384,196 | 816,394,600 | 0.57% |
| 2025-09-26 | 12.36 | 12.46 | 12.26 | 12.35 | 12.13 | qfq | 55,640,085 | 687,883,377 | -0.32% |
| 2025-09-25 | 12.47 | 12.52 | 12.38 | 12.39 | 12.17 | qfq | 55,914,851 | 696,543,506 | -0.72% |
| 2025-09-24 | 12.35 | 12.49 | 12.25 | 12.48 | 12.26 | qfq | 74,242,113 | 919,326,081 | 1.46% |
| 2025-09-23 | 12.36 | 12.38 | 12.05 | 12.30 | 12.08 | qfq | 87,382,382 | 1,066,446,903 | -0.57% |
| 2025-09-22 | 12.42 | 12.48 | 12.30 | 12.37 | 12.15 | qfq | 59,337,406 | 733,532,456 | -0.88% |
| 2025-09-19 | 12.53 | 12.62 | 12.42 | 12.48 | 12.26 | qfq | 76,184,876 | 952,805,640 | -0.87% |
| 2025-09-18 | 12.87 | 12.87 | 12.46 | 12.59 | 12.37 | qfq | 140,463,857 | 1,783,563,430 | -2.25% |
| 2025-09-17 | 12.80 | 12.89 | 12.74 | 12.88 | 12.65 | qfq | 76,326,677 | 978,841,510 | 0.63% |
| 2025-09-16 | 12.92 | 12.94 | 12.72 | 12.80 | 12.57 | qfq | 73,322,995 | 938,306,936 | -0.85% |
| 2025-09-15 | 12.88 | 13.01 | 12.85 | 12.91 | 12.68 | qfq | 71,268,948 | 919,595,303 | 0.16% |
| 2025-09-12 | 13.08 | 13.15 | 12.85 | 12.89 | 12.66 | qfq | 102,880,005 | 1,332,596,126 | -1.75% |
| 2025-09-11 | 12.71 | 13.15 | 12.58 | 13.12 | 12.89 | qfq | 160,440,048 | 2,081,221,789 | 2.90% |
| 2025-09-10 | 12.87 | 12.94 | 12.73 | 12.75 | 12.52 | qfq | 70,737,053 | 906,190,137 | -0.93% |
| 2025-09-09 | 13.03 | 13.05 | 12.78 | 12.87 | 12.64 | qfq | 89,597,015 | 1,156,203,371 | -1.76% |
| 2025-09-08 | 12.87 | 13.28 | 12.83 | 13.10 | 12.87 | qfq | 141,713,463 | 1,857,025,823 | 1.39% |
| 2025-09-05 | 12.65 | 12.93 | 12.50 | 12.92 | 12.69 | qfq | 112,111,324 | 1,425,054,867 | 2.13% |
| 2025-09-04 | 12.68 | 13.03 | 12.51 | 12.65 | 12.42 | qfq | 157,886,500 | 2,018,948,676 | -0.08% |
| 2025-09-03 | 13.04 | 13.16 | 12.62 | 12.66 | 12.43 | qfq | 123,585,754 | 1,586,926,152 | -2.62% |
| 2025-09-02 | 13.28 | 13.37 | 12.92 | 13.00 | 12.77 | qfq | 121,230,987 | 1,586,077,286 | -2.26% |
| 2025-09-01 | 13.38 | 13.46 | 13.16 | 13.30 | 13.06 | qfq | 133,962,604 | 1,778,781,708 | -0.75% |
| 2025-08-29 | 13.27 | 13.58 | 13.21 | 13.40 | 13.16 | qfq | 156,777,415 | 2,108,824,874 | 0.98% |
| 2025-08-28 | 13.23 | 13.33 | 12.88 | 13.27 | 13.03 | qfq | 143,284,209 | 1,885,483,819 | 0.30% |
| 2025-08-27 | 13.63 | 13.82 | 13.22 | 13.23 | 12.99 | qfq | 211,545,855 | 2,863,761,739 | -4.34% |
| 2025-08-26 | 13.65 | 13.95 | 13.59 | 13.83 | 13.58 | qfq | 130,358,087 | 1,794,219,950 | 0.58% |
| 2025-08-25 | 13.48 | 13.94 | 13.46 | 13.75 | 13.51 | qfq | 187,592,496 | 2,571,153,601 | 2.61% |
| 2025-08-22 | 13.22 | 13.40 | 13.21 | 13.40 | 13.16 | qfq | 117,077,872 | 1,557,901,718 | 1.44% |
| 2025-08-21 | 13.26 | 13.45 | 13.15 | 13.21 | 12.98 | qfq | 106,196,583 | 1,411,163,155 | -0.23% |
| 2025-08-20 | 13.03 | 13.25 | 12.92 | 13.24 | 13.00 | qfq | 105,873,744 | 1,389,470,200 | 1.22% |
| 2025-08-19 | 13.22 | 13.27 | 13.06 | 13.08 | 12.85 | qfq | 97,553,525 | 1,283,493,145 | -1.06% |
| 2025-08-18 | 13.05 | 13.33 | 13.03 | 13.22 | 12.98 | qfq | 139,930,428 | 1,843,257,443 | 1.30% |
| 2025-08-15 | 12.88 | 13.08 | 12.82 | 13.05 | 12.82 | qfq | 101,778,669 | 1,321,865,005 | 1.08% |
| 2025-08-14 | 12.98 | 13.12 | 12.91 | 12.91 | 12.68 | qfq | 100,357,684 | 1,304,695,641 | -0.84% |
| 2025-08-13 | 13.05 | 13.20 | 12.88 | 13.02 | 12.79 | qfq | 122,509,601 | 1,596,461,125 | 0.77% |
| 2025-08-12 | 12.95 | 13.07 | 12.88 | 12.92 | 12.69 | qfq | 65,732,296 | 851,199,256 | -0.46% |
| 2025-08-11 | 12.76 | 13.02 | 12.72 | 12.98 | 12.75 | qfq | 77,962,705 | 1,005,816,906 | 1.72% |
| 2025-08-08 | 12.80 | 12.85 | 12.68 | 12.76 | 12.53 | qfq | 60,164,253 | 767,872,550 | -0.85% |
| 2025-08-07 | 12.82 | 13.05 | 12.81 | 12.87 | 12.64 | qfq | 79,767,894 | 1,030,103,586 | 0.39% |
| 2025-08-06 | 12.86 | 12.89 | 12.77 | 12.82 | 12.59 | qfq | 53,529,109 | 685,916,972 | -0.31% |
| 2025-08-05 | 12.87 | 12.98 | 12.80 | 12.86 | 12.63 | qfq | 55,975,533 | 719,874,218 | -0.16% |
| 2025-08-04 | 12.75 | 12.89 | 12.66 | 12.88 | 12.65 | qfq | 61,344,536 | 782,814,223 | 0.16% |
| 2025-08-01 | 12.86 | 13.15 | 12.76 | 12.86 | 12.63 | qfq | 81,570,164 | 1,053,758,623 | 0.08% |
| 2025-07-31 | 13.09 | 13.15 | 12.79 | 12.85 | 12.62 | qfq | 103,917,867 | 1,349,025,033 | -2.36% |
| 2025-07-30 | 13.14 | 13.40 | 13.01 | 13.16 | 12.93 | qfq | 119,129,284 | 1,573,316,046 | -0.53% |
| 2025-07-29 | 13.10 | 13.24 | 12.84 | 13.23 | 12.99 | qfq | 123,119,032 | 1,610,243,313 | 1.38% |
| 2025-07-28 | 13.05 | 13.19 | 12.98 | 13.05 | 12.82 | qfq | 89,277,098 | 1,166,382,192 | -0.46% |
| 2025-07-25 | 13.35 | 13.35 | 13.06 | 13.11 | 12.88 | qfq | 127,493,211 | 1,678,651,899 | -1.87% |
| 2025-07-24 | 12.73 | 13.56 | 12.70 | 13.36 | 13.12 | qfq | 213,873,277 | 2,814,596,432 | 4.70% |
| 2025-07-23 | 12.67 | 13.07 | 12.63 | 12.76 | 12.53 | qfq | 169,126,577 | 2,176,124,669 | 0.79% |
| 2025-07-22 | 12.57 | 12.78 | 12.41 | 12.66 | 12.43 | qfq | 106,227,529 | 1,335,914,539 | 0.80% |
| 2025-07-21 | 12.50 | 12.58 | 12.44 | 12.56 | 12.34 | qfq | 54,683,671 | 684,966,370 | 0.40% |
| 2025-07-18 | 12.48 | 12.53 | 12.42 | 12.51 | 12.29 | qfq | 53,624,968 | 668,769,261 | 0.16% |
| 2025-07-17 | 12.32 | 12.49 | 12.28 | 12.49 | 12.27 | qfq | 85,617,320 | 1,061,445,554 | 1.63% |
| 2025-07-16 | 12.21 | 12.43 | 12.18 | 12.29 | 12.07 | qfq | 56,302,146 | 692,446,249 | 0.66% |
| 2025-07-15 | 12.38 | 12.50 | 12.13 | 12.21 | 11.99 | qfq | 86,000,907 | 1,052,289,505 | -1.29% |
| 2025-07-14 | 12.51 | 12.52 | 12.35 | 12.37 | 12.15 | qfq | 58,891,480 | 730,450,514 | -1.12% |
| 2025-07-11 | 12.44 | 12.60 | 12.35 | 12.51 | 12.29 | qfq | 74,582,027 | 931,272,369 | 0.72% |
| 2025-07-10 | 12.29 | 12.46 | 12.24 | 12.42 | 12.20 | qfq | 53,898,473 | 666,575,828 | 0.89% |
| 2025-07-09 | 12.28 | 12.45 | 12.25 | 12.31 | 12.09 | qfq | 65,232,603 | 806,310,527 | 0.24% |
| 2025-07-08 | 12.12 | 12.30 | 12.11 | 12.28 | 12.06 | qfq | 49,808,831 | 609,906,803 | 1.24% |
| 2025-07-07 | 12.14 | 12.23 | 12.10 | 12.13 | 11.91 | qfq | 39,326,862 | 477,503,376 | -0.49% |
| 2025-07-04 | 12.32 | 12.34 | 12.19 | 12.19 | 11.97 | qfq | 54,856,330 | 671,972,323 | -1.14% |
| 2025-07-03 | 12.32 | 12.38 | 12.29 | 12.33 | 12.11 | qfq | 39,324,689 | 484,764,482 | 0.08% |
| 2025-07-02 | 12.32 | 12.38 | 12.22 | 12.32 | 12.10 | qfq | 40,265,857 | 495,057,393 | -0.08% |
| 2025-07-01 | 12.48 | 12.50 | 12.31 | 12.33 | 12.11 | qfq | 52,979,919 | 656,874,358 | -1.20% |
| 2025-06-30 | 12.48 | 12.53 | 12.42 | 12.48 | 12.26 | qfq | 42,975,778 | 536,182,640 | 0.65% |
| 2025-06-27 | 12.39 | 12.55 | 12.36 | 12.40 | 12.18 | qfq | 45,844,148 | 570,394,403 | 0.16% |
| 2025-06-26 | 12.44 | 12.57 | 12.38 | 12.38 | 12.16 | qfq | 60,295,717 | 751,323,395 | -0.48% |
| 2025-06-25 | 12.27 | 12.47 | 12.18 | 12.44 | 12.22 | qfq | 71,905,337 | 886,734,556 | 1.55% |
| 2025-06-24 | 11.97 | 12.26 | 11.92 | 12.25 | 12.03 | qfq | 67,197,489 | 816,551,962 | 2.60% |
| 2025-06-23 | 11.80 | 11.96 | 11.77 | 11.94 | 11.73 | qfq | 41,448,401 | 491,509,824 | 0.67% |
| 2025-06-20 | 11.90 | 11.99 | 11.83 | 11.86 | 11.65 | qfq | 36,260,972 | 431,231,811 | -0.50% |
| 2025-06-19 | 12.08 | 12.14 | 11.90 | 11.92 | 11.71 | qfq | 49,255,015 | 591,046,596 | -1.57% |
| 2025-06-18 | 12.16 | 12.17 | 12.06 | 12.11 | 11.89 | qfq | 36,165,755 | 437,770,550 | -0.66% |
| 2025-06-17 | 12.19 | 12.45 | 12.17 | 12.19 | 11.97 | qfq | 55,271,619 | 678,176,244 | 0.41% |
| 2025-06-16 | 12.13 | 12.22 | 12.11 | 12.14 | 11.92 | qfq | 42,727,334 | 519,432,776 | -0.65% |
| 2025-06-13 | 12.32 | 12.38 | 12.16 | 12.22 | 12.00 | qfq | 59,995,404 | 733,439,880 | -1.13% |
| 2025-06-12 | 12.39 | 12.44 | 12.31 | 12.36 | 12.14 | qfq | 42,282,656 | 522,630,802 | -0.40% |
| 2025-06-11 | 12.38 | 12.61 | 12.31 | 12.41 | 12.19 | qfq | 58,312,433 | 728,446,445 | -0.48% |
| 2025-06-10 | 12.64 | 12.68 | 12.36 | 12.47 | 12.09 | qfq | 57,517,914 | 719,339,648 | -1.42% |
| 2025-06-09 | 12.55 | 12.76 | 12.54 | 12.65 | 12.27 | qfq | 52,939,969 | 670,997,632 | 0.96% |
| 2025-06-06 | 12.62 | 12.68 | 12.52 | 12.53 | 12.15 | qfq | 31,237,144 | 392,388,641 | -0.71% |
| 2025-06-05 | 12.69 | 12.69 | 12.51 | 12.62 | 12.24 | qfq | 45,898,565 | 577,079,426 | -0.63% |
| 2025-06-04 | 12.55 | 12.74 | 12.50 | 12.70 | 12.31 | qfq | 51,836,331 | 654,521,646 | 1.20% |
| 2025-06-03 | 12.30 | 12.57 | 12.23 | 12.55 | 12.17 | qfq | 49,191,720 | 613,548,906 | 1.13% |
| 2025-05-30 | 12.60 | 12.64 | 12.41 | 12.41 | 12.03 | qfq | 46,495,789 | 579,840,885 | -1.74% |
| 2025-05-29 | 12.40 | 12.65 | 12.39 | 12.63 | 12.25 | qfq | 42,060,640 | 528,997,555 | 1.77% |
| 2025-05-28 | 12.51 | 12.54 | 12.39 | 12.41 | 12.03 | qfq | 30,669,096 | 382,100,802 | -0.56% |
| 2025-05-27 | 12.53 | 12.60 | 12.44 | 12.48 | 12.10 | qfq | 31,106,217 | 388,680,196 | -0.56% |
| 2025-05-26 | 12.60 | 12.64 | 12.47 | 12.55 | 12.17 | qfq | 44,064,240 | 552,562,861 | -0.24% |
| 2025-05-23 | 12.69 | 12.84 | 12.57 | 12.58 | 12.20 | qfq | 58,067,502 | 738,549,020 | -0.79% |
| 2025-05-22 | 12.86 | 12.89 | 12.68 | 12.68 | 12.30 | qfq | 45,804,381 | 584,263,558 | -1.71% |
| 2025-05-21 | 12.96 | 13.08 | 12.88 | 12.90 | 12.51 | qfq | 40,908,322 | 529,965,684 | -1.07% |
| 2025-05-20 | 12.76 | 13.08 | 12.72 | 13.04 | 12.64 | qfq | 63,245,554 | 819,847,386 | 2.19% |
| 2025-05-19 | 12.74 | 12.76 | 12.65 | 12.76 | 12.37 | qfq | 31,183,252 | 396,501,818 | 0.08% |
| 2025-05-16 | 12.82 | 12.87 | 12.75 | 12.75 | 12.36 | qfq | 36,102,021 | 461,761,397 | -0.93% |
| 2025-05-15 | 13.10 | 13.10 | 12.87 | 12.87 | 12.48 | qfq | 44,978,253 | 581,926,207 | -1.91% |
| 2025-05-14 | 13.11 | 13.20 | 12.86 | 13.12 | 12.72 | qfq | 67,790,586 | 882,309,899 | 0.08% |
| 2025-05-13 | 13.08 | 13.21 | 12.97 | 13.11 | 12.71 | qfq | 62,826,371 | 822,291,177 | 1.08% |
| 2025-05-12 | 12.93 | 13.02 | 12.86 | 12.97 | 12.58 | qfq | 42,426,404 | 548,777,444 | 0.86% |
| 2025-05-09 | 13.06 | 13.06 | 12.85 | 12.86 | 12.47 | qfq | 47,373,238 | 611,999,059 | -1.53% |
| 2025-05-08 | 13.09 | 13.16 | 13.04 | 13.06 | 12.66 | qfq | 53,989,512 | 706,482,717 | -0.61% |
| 2025-05-07 | 13.37 | 13.52 | 13.06 | 13.14 | 12.74 | qfq | 57,123,056 | 753,059,805 | -0.53% |
| 2025-05-06 | 13.05 | 13.23 | 12.97 | 13.21 | 12.81 | qfq | 52,270,150 | 685,290,484 | 1.77% |
| 2025-04-30 | 13.00 | 13.16 | 12.86 | 12.98 | 12.59 | qfq | 42,478,033 | 553,863,969 | -0.15% |
| 2025-04-29 | 13.08 | 13.13 | 12.86 | 13.00 | 12.61 | qfq | 55,743,946 | 723,129,512 | -0.99% |
| 2025-04-28 | 13.05 | 13.23 | 13.02 | 13.13 | 12.73 | qfq | 47,692,386 | 624,767,707 | 0.15% |
| 2025-04-25 | 13.02 | 13.50 | 13.02 | 13.11 | 12.71 | qfq | 132,270,667 | 1,757,723,497 | 3.07% |
| 2025-04-24 | 12.55 | 12.90 | 12.52 | 12.72 | 12.33 | qfq | 64,924,807 | 828,092,209 | 1.44% |
| 2025-04-23 | 12.65 | 12.72 | 12.50 | 12.54 | 12.16 | qfq | 53,276,654 | 669,304,972 | -0.56% |
| 2025-04-22 | 12.80 | 12.84 | 12.60 | 12.61 | 12.23 | qfq | 49,044,829 | 623,078,656 | -2.02% |
| 2025-04-21 | 12.84 | 12.93 | 12.76 | 12.87 | 12.48 | qfq | 25,371,037 | 326,248,130 | 0.00% |
| 2025-04-18 | 12.75 | 12.91 | 12.71 | 12.87 | 12.48 | qfq | 22,776,028 | 291,819,114 | 0.63% |
| 2025-04-17 | 12.76 | 12.89 | 12.74 | 12.79 | 12.40 | qfq | 27,841,892 | 357,130,049 | -0.47% |
| 2025-04-16 | 12.72 | 12.89 | 12.61 | 12.85 | 12.46 | qfq | 36,883,977 | 469,559,874 | 0.39% |
| 2025-04-15 | 12.91 | 12.95 | 12.75 | 12.80 | 12.41 | qfq | 32,451,141 | 415,312,250 | -1.01% |
| 2025-04-14 | 13.11 | 13.11 | 12.91 | 12.93 | 12.54 | qfq | 39,758,070 | 516,579,135 | -0.39% |
| 2025-04-11 | 12.97 | 13.06 | 12.83 | 12.98 | 12.59 | qfq | 49,433,517 | 640,659,838 | -0.54% |
| 2025-04-10 | 13.18 | 13.27 | 12.96 | 13.05 | 12.65 | qfq | 64,178,092 | 840,939,869 | 1.01% |
| 2025-04-09 | 12.55 | 12.99 | 12.35 | 12.92 | 12.53 | qfq | 85,358,117 | 1,085,337,431 | 1.89% |
| 2025-04-08 | 12.39 | 12.79 | 12.38 | 12.68 | 12.30 | qfq | 119,970,902 | 1,516,369,533 | 3.93% |
| 2025-04-07 | 12.88 | 13.05 | 11.80 | 12.20 | 11.83 | qfq | 152,445,916 | 1,893,963,707 | -8.75% |
| 2025-04-03 | 13.18 | 13.42 | 13.14 | 13.37 | 12.96 | qfq | 38,012,591 | 506,358,585 | 0.83% |
| 2025-04-02 | 13.33 | 13.40 | 13.20 | 13.26 | 12.86 | qfq | 39,348,069 | 523,156,686 | -0.60% |
| 2025-04-01 | 13.33 | 13.68 | 13.31 | 13.34 | 12.94 | qfq | 59,248,573 | 798,384,737 | 0.45% |
| 2025-03-31 | 13.44 | 13.54 | 13.17 | 13.28 | 12.88 | qfq | 48,260,959 | 642,391,048 | -1.56% |
| 2025-03-28 | 13.58 | 13.70 | 13.48 | 13.49 | 13.08 | qfq | 46,575,497 | 632,251,561 | -1.03% |
| 2025-03-27 | 13.50 | 13.63 | 13.31 | 13.63 | 13.22 | qfq | 49,481,599 | 668,455,000 | 0.96% |
| 2025-03-26 | 13.59 | 13.69 | 13.48 | 13.50 | 13.09 | qfq | 47,209,374 | 640,498,571 | -1.10% |
| 2025-03-25 | 13.70 | 13.74 | 13.55 | 13.65 | 13.24 | qfq | 35,287,561 | 481,587,951 | 0.37% |
| 2025-03-24 | 13.73 | 13.75 | 13.50 | 13.60 | 13.19 | qfq | 49,491,275 | 673,053,286 | -1.02% |
| 2025-03-21 | 13.92 | 14.03 | 13.65 | 13.74 | 13.32 | qfq | 60,669,700 | 838,397,357 | -1.72% |
| 2025-03-20 | 14.19 | 14.19 | 13.96 | 13.98 | 13.56 | qfq | 48,547,199 | 681,965,102 | -1.55% |
| 2025-03-19 | 14.26 | 14.48 | 14.14 | 14.20 | 13.77 | qfq | 51,581,808 | 734,288,910 | -0.98% |
| 2025-03-18 | 14.28 | 14.45 | 14.16 | 14.34 | 13.90 | qfq | 67,767,654 | 971,267,092 | 0.99% |
| 2025-03-17 | 14.33 | 14.47 | 14.16 | 14.20 | 13.77 | qfq | 82,328,520 | 1,174,716,545 | -1.18% |
| 2025-03-14 | 13.65 | 14.38 | 13.55 | 14.37 | 13.93 | qfq | 162,957,350 | 2,300,173,158 | 5.90% |
| 2025-03-13 | 13.85 | 13.87 | 13.52 | 13.57 | 13.16 | qfq | 50,334,491 | 686,234,341 | -1.88% |
| 2025-03-12 | 14.00 | 14.11 | 13.81 | 13.83 | 13.41 | qfq | 45,794,695 | 636,008,456 | -1.21% |
| 2025-03-11 | 13.71 | 14.00 | 13.68 | 14.00 | 13.58 | qfq | 50,382,028 | 697,679,329 | 0.72% |
| 2025-03-10 | 13.86 | 14.06 | 13.67 | 13.90 | 13.48 | qfq | 64,840,469 | 897,426,952 | 1.16% |
| 2025-03-07 | 13.96 | 14.02 | 13.68 | 13.74 | 13.32 | qfq | 73,336,969 | 1,011,158,538 | -2.14% |
| 2025-03-06 | 13.98 | 14.12 | 13.94 | 14.04 | 13.61 | qfq | 68,164,639 | 955,986,304 | 1.23% |
| 2025-03-05 | 14.12 | 14.13 | 13.78 | 13.87 | 13.45 | qfq | 59,699,314 | 828,362,675 | -1.56% |
| 2025-03-04 | 14.14 | 14.18 | 13.98 | 14.09 | 13.66 | qfq | 68,496,354 | 964,113,283 | -0.91% |
| 2025-03-03 | 13.88 | 14.54 | 13.86 | 14.22 | 13.79 | qfq | 125,836,999 | 1,797,691,350 | 2.30% |
| 2025-02-28 | 14.35 | 14.62 | 13.84 | 13.90 | 13.48 | qfq | 119,467,080 | 1,688,282,653 | -3.87% |
| 2025-02-27 | 13.90 | 14.69 | 13.85 | 14.46 | 14.02 | qfq | 216,281,349 | 3,119,872,402 | 4.33% |
| 2025-02-26 | 13.68 | 13.99 | 13.68 | 13.86 | 13.44 | qfq | 66,709,324 | 921,000,201 | 1.32% |
| 2025-02-25 | 13.60 | 13.88 | 13.50 | 13.68 | 13.26 | qfq | 69,833,807 | 956,620,607 | -0.73% |
| 2025-02-24 | 13.89 | 14.10 | 13.66 | 13.78 | 13.36 | qfq | 87,528,427 | 1,209,953,049 | -1.15% |
| 2025-02-21 | 13.96 | 14.14 | 13.68 | 13.94 | 13.52 | qfq | 109,107,615 | 1,510,719,939 | -0.14% |
| 2025-02-20 | 13.46 | 14.20 | 13.40 | 13.96 | 13.54 | qfq | 159,399,236 | 2,221,699,559 | 3.56% |
| 2025-02-19 | 13.20 | 13.50 | 13.13 | 13.48 | 13.07 | qfq | 84,461,813 | 1,126,220,874 | 2.20% |
| 2025-02-18 | 13.66 | 13.66 | 13.19 | 13.19 | 12.79 | qfq | 100,802,550 | 1,351,032,542 | -4.35% |
| 2025-02-17 | 13.68 | 14.19 | 13.68 | 13.79 | 13.37 | qfq | 148,105,282 | 2,058,914,872 | 1.85% |
| 2025-02-14 | 13.24 | 13.68 | 13.19 | 13.54 | 13.13 | qfq | 126,259,599 | 1,706,380,930 | 2.34% |
| 2025-02-13 | 13.09 | 13.44 | 13.02 | 13.23 | 12.83 | qfq | 96,933,313 | 1,285,043,588 | 0.99% |
| 2025-02-12 | 12.93 | 13.10 | 12.89 | 13.10 | 12.70 | qfq | 53,735,619 | 698,816,714 | 1.08% |
| 2025-02-11 | 13.32 | 13.32 | 12.95 | 12.96 | 12.57 | qfq | 81,995,775 | 1,068,783,113 | -2.85% |
| 2025-02-10 | 13.12 | 13.36 | 13.02 | 13.34 | 12.94 | qfq | 94,371,074 | 1,245,266,365 | 1.75% |
| 2025-02-07 | 12.71 | 13.28 | 12.63 | 13.11 | 12.71 | qfq | 122,516,986 | 1,597,705,970 | 3.15% |
| 2025-02-06 | 12.43 | 12.73 | 12.31 | 12.71 | 12.32 | qfq | 68,290,901 | 858,686,070 | 1.76% |
| 2025-02-05 | 12.41 | 12.55 | 12.34 | 12.49 | 12.11 | qfq | 53,162,517 | 663,680,478 | 1.30% |
| 2025-01-27 | 12.43 | 12.58 | 12.33 | 12.33 | 11.96 | qfq | 47,420,349 | 590,214,470 | -0.40% |
| 2025-01-24 | 12.39 | 12.48 | 12.31 | 12.38 | 12.00 | qfq | 48,581,242 | 601,767,675 | 0.08% |
| 2025-01-23 | 12.45 | 12.65 | 12.37 | 12.37 | 11.99 | qfq | 65,394,756 | 818,654,344 | 0.57% |
| 2025-01-22 | 12.30 | 12.35 | 12.18 | 12.30 | 11.93 | qfq | 39,267,632 | 481,908,713 | -0.73% |
| 2025-01-21 | 12.51 | 12.58 | 12.26 | 12.39 | 12.01 | qfq | 40,032,862 | 495,130,667 | -0.48% |
| 2025-01-20 | 12.54 | 12.64 | 12.40 | 12.45 | 12.07 | qfq | 53,230,172 | 665,972,408 | 0.24% |
| 2025-01-17 | 12.42 | 12.53 | 12.34 | 12.42 | 12.04 | qfq | 38,277,634 | 475,846,859 | -0.32% |
| 2025-01-16 | 12.55 | 12.73 | 12.38 | 12.46 | 12.08 | qfq | 48,645,393 | 610,082,554 | -0.32% |
| 2025-01-15 | 12.65 | 12.66 | 12.45 | 12.50 | 12.12 | qfq | 49,050,785 | 614,378,948 | -1.34% |
| 2025-01-14 | 12.32 | 12.75 | 12.32 | 12.67 | 12.29 | qfq | 87,319,466 | 1,098,447,238 | 3.01% |
| 2025-01-13 | 12.00 | 12.35 | 11.94 | 12.30 | 11.93 | qfq | 50,715,498 | 620,234,629 | 2.07% |
| 2025-01-10 | 12.31 | 12.41 | 12.05 | 12.05 | 11.68 | qfq | 38,840,607 | 474,605,996 | -2.03% |
| 2025-01-09 | 12.27 | 12.53 | 12.22 | 12.30 | 11.93 | qfq | 44,810,647 | 554,950,233 | 0.00% |
| 2025-01-08 | 12.50 | 12.56 | 12.03 | 12.30 | 11.93 | qfq | 67,032,855 | 822,267,343 | -1.84% |
| 2025-01-07 | 12.44 | 12.53 | 12.25 | 12.53 | 12.15 | qfq | 52,275,964 | 647,729,897 | 1.05% |
| 2025-01-06 | 12.49 | 12.58 | 12.29 | 12.40 | 12.02 | qfq | 63,916,457 | 793,283,517 | -0.72% |
| 2025-01-03 | 12.75 | 12.81 | 12.41 | 12.49 | 12.11 | qfq | 69,743,371 | 878,159,568 | -1.81% |
| 2025-01-02 | 13.24 | 13.28 | 12.58 | 12.72 | 12.33 | qfq | 101,051,865 | 1,304,513,294 | -4.00% |
| 2024-12-31 | 13.65 | 13.70 | 13.25 | 13.25 | 12.85 | qfq | 68,541,414 | 921,559,124 | -2.93% |
| 2024-12-30 | 13.72 | 13.78 | 13.59 | 13.65 | 13.24 | qfq | 57,510,407 | 785,508,861 | -0.87% |
| 2024-12-27 | 13.90 | 13.98 | 13.73 | 13.77 | 13.35 | qfq | 63,003,636 | 873,361,274 | -1.08% |
| 2024-12-26 | 13.86 | 14.02 | 13.85 | 13.92 | 13.50 | qfq | 38,098,789 | 531,104,518 | 0.22% |
| 2024-12-25 | 14.07 | 14.13 | 13.82 | 13.89 | 13.47 | qfq | 46,945,300 | 653,266,280 | -0.71% |
| 2024-12-24 | 13.81 | 14.13 | 13.81 | 13.99 | 13.57 | qfq | 59,423,205 | 830,730,864 | 1.52% |
| 2024-12-23 | 14.06 | 14.11 | 13.76 | 13.78 | 13.36 | qfq | 58,681,681 | 816,926,921 | -1.99% |
| 2024-12-20 | 13.98 | 14.17 | 13.94 | 14.06 | 13.63 | qfq | 53,789,875 | 756,251,970 | 0.57% |
| 2024-12-19 | 13.94 | 14.00 | 13.71 | 13.98 | 13.56 | qfq | 77,959,309 | 1,081,315,332 | -0.78% |
| 2024-12-18 | 14.05 | 14.18 | 14.00 | 14.09 | 13.66 | qfq | 50,928,675 | 718,114,696 | -0.14% |
| 2024-12-17 | 14.17 | 14.30 | 14.07 | 14.11 | 13.68 | qfq | 62,314,005 | 882,964,959 | -0.98% |
| 2024-12-16 | 14.40 | 14.42 | 14.16 | 14.25 | 13.82 | qfq | 67,611,993 | 963,814,999 | -1.04% |
| 2024-12-13 | 14.98 | 14.99 | 14.39 | 14.40 | 13.96 | qfq | 139,148,471 | 2,033,973,093 | -4.95% |
| 2024-12-12 | 14.99 | 15.20 | 14.77 | 15.15 | 14.69 | qfq | 99,551,872 | 1,492,499,995 | 1.07% |
| 2024-12-11 | 14.80 | 15.07 | 14.78 | 14.99 | 14.54 | qfq | 78,851,985 | 1,179,488,515 | 0.60% |
| 2024-12-10 | 15.52 | 15.89 | 14.86 | 14.90 | 14.45 | qfq | 195,222,662 | 2,996,271,596 | 1.92% |
| 2024-12-09 | 14.76 | 14.92 | 14.51 | 14.62 | 14.18 | qfq | 72,022,962 | 1,059,953,831 | -0.95% |
| 2024-12-06 | 14.41 | 14.95 | 14.35 | 14.76 | 14.31 | qfq | 100,074,816 | 1,469,965,042 | 2.36% |
| 2024-12-05 | 14.39 | 14.53 | 14.35 | 14.42 | 13.98 | qfq | 48,606,922 | 700,790,943 | -0.41% |
| 2024-12-04 | 14.63 | 14.66 | 14.34 | 14.48 | 14.04 | qfq | 59,053,682 | 856,383,897 | -1.50% |
| 2024-12-03 | 14.78 | 14.79 | 14.52 | 14.70 | 14.25 | qfq | 68,815,429 | 1,007,386,864 | -0.81% |
| 2024-12-02 | 14.66 | 14.95 | 14.60 | 14.82 | 14.37 | qfq | 87,473,056 | 1,296,001,560 | 0.95% |
| 2024-11-29 | 14.32 | 14.95 | 14.28 | 14.68 | 14.23 | qfq | 109,671,171 | 1,604,360,697 | 2.66% |
| 2024-11-28 | 14.45 | 14.52 | 14.26 | 14.30 | 13.87 | qfq | 61,764,311 | 887,635,880 | -0.97% |
| 2024-11-27 | 14.01 | 14.45 | 13.93 | 14.44 | 14.00 | qfq | 82,623,115 | 1,174,055,732 | 2.27% |
| 2024-11-26 | 14.16 | 14.45 | 14.08 | 14.12 | 13.69 | qfq | 66,513,441 | 948,369,027 | -0.07% |
| 2024-11-25 | 14.26 | 14.40 | 13.93 | 14.13 | 13.70 | qfq | 96,401,786 | 1,360,269,983 | -1.05% |
| 2024-11-22 | 14.96 | 14.99 | 14.26 | 14.28 | 13.85 | qfq | 115,082,165 | 1,682,912,266 | -4.86% |
| 2024-11-21 | 15.04 | 15.13 | 14.86 | 15.01 | 14.55 | qfq | 95,966,122 | 1,436,080,820 | -1.18% |
| 2024-11-20 | 15.06 | 15.35 | 14.90 | 15.19 | 14.73 | qfq | 119,925,549 | 1,814,872,727 | -0.46% |
| 2024-11-19 | 14.99 | 15.28 | 14.58 | 15.26 | 14.80 | qfq | 117,461,733 | 1,756,664,078 | 2.48% |
| 2024-11-18 | 15.24 | 15.42 | 14.80 | 14.89 | 14.44 | qfq | 119,394,928 | 1,799,595,887 | -1.33% |
| 2024-11-15 | 15.59 | 15.72 | 15.07 | 15.09 | 14.63 | qfq | 123,697,870 | 1,907,982,868 | -3.21% |
| 2024-11-14 | 16.24 | 16.24 | 15.54 | 15.59 | 15.12 | qfq | 149,569,770 | 2,377,329,473 | -4.71% |
| 2024-11-13 | 16.50 | 16.65 | 16.08 | 16.36 | 15.86 | qfq | 183,707,360 | 3,000,240,633 | -2.56% |
| 2024-11-12 | 16.26 | 17.36 | 16.26 | 16.79 | 16.28 | qfq | 341,332,902 | 5,781,511,062 | 3.26% |
| 2024-11-11 | 15.80 | 16.26 | 15.70 | 16.26 | 15.77 | qfq | 176,080,184 | 2,818,457,557 | 1.18% |
| 2024-11-08 | 17.00 | 17.15 | 15.90 | 16.07 | 15.58 | qfq | 276,823,112 | 4,503,489,653 | -2.61% |
| 2024-11-07 | 14.95 | 16.51 | 14.91 | 16.50 | 16.00 | qfq | 340,864,924 | 5,409,336,914 | 8.91% |
| 2024-11-06 | 15.20 | 15.70 | 14.99 | 15.15 | 14.69 | qfq | 218,198,170 | 3,335,819,717 | -0.33% |
| 2024-11-05 | 14.40 | 15.34 | 14.31 | 15.20 | 14.74 | qfq | 247,446,317 | 3,721,760,952 | 5.12% |
| 2024-11-04 | 14.18 | 14.55 | 14.18 | 14.46 | 14.02 | qfq | 97,348,522 | 1,396,586,995 | 1.97% |
| 2024-11-01 | 14.35 | 14.49 | 14.12 | 14.18 | 13.75 | qfq | 114,571,276 | 1,638,393,235 | -2.14% |
| 2024-10-31 | 14.39 | 14.77 | 14.28 | 14.49 | 14.05 | qfq | 140,091,548 | 2,037,397,613 | 1.05% |
| 2024-10-30 | 14.58 | 14.69 | 14.15 | 14.34 | 13.90 | qfq | 141,611,966 | 2,038,653,943 | -2.52% |
| 2024-10-29 | 15.09 | 15.23 | 14.69 | 14.71 | 14.26 | qfq | 143,754,151 | 2,140,427,772 | -2.45% |
| 2024-10-28 | 15.03 | 15.21 | 14.85 | 15.08 | 14.62 | qfq | 147,332,230 | 2,217,479,080 | 0.67% |
| 2024-10-25 | 14.38 | 15.20 | 14.38 | 14.98 | 14.53 | qfq | 218,849,954 | 3,260,240,421 | 4.03% |
| 2024-10-24 | 14.58 | 14.76 | 14.34 | 14.40 | 13.96 | qfq | 134,568,583 | 1,952,304,863 | -2.57% |
| 2024-10-23 | 15.00 | 15.10 | 14.70 | 14.78 | 14.33 | qfq | 177,555,678 | 2,644,220,107 | -1.47% |
| 2024-10-22 | 14.68 | 15.15 | 14.66 | 15.00 | 14.54 | qfq | 168,303,984 | 2,517,271,706 | 1.21% |
| 2024-10-21 | 14.92 | 15.21 | 14.58 | 14.82 | 14.37 | qfq | 244,114,458 | 3,622,055,774 | -1.20% |
| 2024-10-18 | 13.86 | 16.01 | 13.76 | 15.00 | 14.54 | qfq | 348,378,123 | 5,085,754,567 | 7.14% |
| 2024-10-17 | 13.86 | 14.50 | 13.86 | 14.00 | 13.58 | qfq | 237,089,526 | 3,362,461,061 | 3.09% |
| 2024-10-16 | 13.53 | 13.94 | 13.46 | 13.58 | 13.17 | qfq | 150,973,249 | 2,063,742,937 | -2.37% |
| 2024-10-15 | 14.44 | 14.56 | 13.88 | 13.91 | 13.49 | qfq | 173,669,087 | 2,465,746,182 | -3.67% |
| 2024-10-14 | 14.20 | 14.56 | 13.76 | 14.44 | 14.00 | qfq | 230,842,048 | 3,277,834,600 | 1.19% |
| 2024-10-11 | 15.15 | 15.36 | 14.01 | 14.27 | 13.84 | qfq | 270,452,459 | 3,927,119,807 | -7.52% |
| 2024-10-10 | 15.63 | 16.55 | 15.00 | 15.43 | 14.96 | qfq | 303,481,686 | 4,766,837,695 | -1.28% |
| 2024-10-09 | 17.50 | 17.86 | 15.57 | 15.63 | 15.16 | qfq | 516,104,216 | 8,659,579,689 | -18.12% |
| 2024-10-08 | 19.09 | 19.09 | 17.00 | 19.09 | 18.51 | qfq | 640,461,621 | 11,863,393,181 | 19.99% |
| 2024-09-30 | 14.50 | 15.91 | 14.00 | 15.91 | 15.43 | qfq | 463,397,481 | 6,966,199,830 | 19.98% |
| 2024-09-27 | 11.95 | 13.38 | 11.87 | 13.26 | 12.86 | qfq | 356,300,714 | 4,465,512,785 | 15.30% |
| 2024-09-26 | 10.31 | 11.88 | 10.29 | 11.50 | 11.15 | qfq | 229,388,932 | 2,532,692,527 | 11.00% |
| 2024-09-25 | 10.25 | 10.70 | 10.22 | 10.36 | 10.05 | qfq | 143,294,651 | 1,499,892,632 | 2.68% |
| 2024-09-24 | 9.67 | 10.10 | 9.58 | 10.09 | 9.78 | qfq | 119,186,038 | 1,178,571,282 | 4.67% |
| 2024-09-23 | 9.72 | 9.83 | 9.61 | 9.64 | 9.35 | qfq | 42,135,399 | 408,208,338 | -1.03% |
| 2024-09-20 | 9.65 | 9.76 | 9.61 | 9.74 | 9.44 | qfq | 50,680,372 | 490,710,724 | 0.62% |
| 2024-09-19 | 9.43 | 9.97 | 9.37 | 9.68 | 9.39 | qfq | 87,249,829 | 846,012,588 | 3.64% |
| 2024-09-18 | 9.33 | 9.37 | 9.20 | 9.34 | 9.06 | qfq | 32,659,949 | 302,857,332 | 0.11% |
| 2024-09-13 | 9.49 | 9.56 | 9.33 | 9.33 | 9.05 | qfq | 35,554,299 | 334,867,710 | -2.10% |
| 2024-09-12 | 9.47 | 9.75 | 9.46 | 9.53 | 9.24 | qfq | 57,979,012 | 557,428,692 | 0.63% |
| 2024-09-11 | 9.37 | 9.53 | 9.30 | 9.47 | 9.18 | qfq | 46,391,532 | 438,422,241 | 0.64% |
| 2024-09-10 | 9.49 | 9.53 | 9.30 | 9.41 | 9.12 | qfq | 55,179,825 | 517,506,678 | -1.26% |
| 2024-09-09 | 9.30 | 9.65 | 9.26 | 9.53 | 9.24 | qfq | 86,568,278 | 824,038,901 | 2.36% |
| 2024-09-06 | 9.50 | 9.52 | 9.30 | 9.31 | 9.03 | qfq | 37,978,061 | 355,667,218 | -2.00% |
| 2024-09-05 | 9.31 | 9.55 | 9.31 | 9.50 | 9.21 | qfq | 48,687,997 | 461,492,224 | 1.71% |
| 2024-09-04 | 9.27 | 9.48 | 9.26 | 9.34 | 9.06 | qfq | 49,245,483 | 461,509,405 | 0.21% |
| 2024-09-03 | 9.23 | 9.45 | 9.20 | 9.32 | 9.04 | qfq | 47,591,215 | 443,673,621 | 1.08% |
| 2024-09-02 | 9.61 | 9.64 | 9.22 | 9.22 | 8.94 | qfq | 76,908,313 | 721,526,926 | -4.95% |
| 2024-08-30 | 9.39 | 9.84 | 9.33 | 9.70 | 9.41 | qfq | 86,047,222 | 829,058,592 | 2.97% |
| 2024-08-29 | 9.22 | 9.49 | 9.17 | 9.42 | 9.13 | qfq | 55,302,066 | 517,974,143 | 1.62% |
| 2024-08-28 | 9.09 | 9.31 | 9.05 | 9.27 | 8.99 | qfq | 53,840,975 | 496,904,883 | 1.53% |
| 2024-08-27 | 9.30 | 9.37 | 9.11 | 9.13 | 8.85 | qfq | 73,840,871 | 679,047,554 | -2.46% |
| 2024-08-26 | 9.93 | 9.94 | 9.28 | 9.36 | 9.08 | qfq | 142,564,098 | 1,345,505,789 | -6.02% |
| 2024-08-23 | 9.93 | 10.02 | 9.86 | 9.96 | 9.66 | qfq | 42,552,357 | 423,159,971 | 0.10% |
| 2024-08-22 | 10.30 | 10.34 | 9.90 | 9.95 | 9.65 | qfq | 68,591,217 | 688,278,629 | -3.02% |
| 2024-08-21 | 10.20 | 10.36 | 10.18 | 10.26 | 9.95 | qfq | 35,151,716 | 361,571,526 | 0.10% |
| 2024-08-20 | 10.34 | 10.43 | 10.18 | 10.25 | 9.94 | qfq | 50,001,634 | 514,913,108 | -0.87% |
| 2024-08-19 | 10.63 | 10.75 | 10.21 | 10.34 | 10.03 | qfq | 87,626,318 | 912,555,305 | -2.91% |
| 2024-08-16 | 10.70 | 10.74 | 10.56 | 10.65 | 10.33 | qfq | 41,280,947 | 439,672,093 | -0.65% |
| 2024-08-15 | 10.56 | 10.90 | 10.56 | 10.72 | 10.39 | qfq | 61,270,900 | 657,227,825 | 1.23% |
| 2024-08-14 | 10.69 | 10.70 | 10.54 | 10.59 | 10.27 | qfq | 34,997,304 | 371,086,277 | -1.21% |
| 2024-08-13 | 10.57 | 10.84 | 10.43 | 10.72 | 10.39 | qfq | 59,163,830 | 628,993,264 | 0.94% |
| 2024-08-12 | 10.66 | 10.76 | 10.56 | 10.62 | 10.30 | qfq | 37,806,412 | 402,628,028 | -0.56% |
| 2024-08-09 | 10.87 | 10.97 | 10.65 | 10.68 | 10.36 | qfq | 44,815,309 | 482,794,294 | -1.39% |
| 2024-08-08 | 10.90 | 11.00 | 10.81 | 10.83 | 10.50 | qfq | 46,991,569 | 511,661,016 | -0.73% |
| 2024-08-07 | 11.11 | 11.11 | 10.88 | 10.91 | 10.58 | qfq | 65,165,574 | 713,224,702 | -1.80% |
| 2024-08-06 | 11.10 | 11.19 | 10.98 | 11.11 | 10.77 | qfq | 69,514,375 | 770,520,662 | 1.18% |
| 2024-08-05 | 11.00 | 11.33 | 10.96 | 10.98 | 10.65 | qfq | 96,395,898 | 1,072,814,621 | -0.90% |
| 2024-08-02 | 10.83 | 11.40 | 10.80 | 11.08 | 10.74 | qfq | 124,372,458 | 1,388,423,726 | 1.74% |
| 2024-08-01 | 10.99 | 11.18 | 10.87 | 10.89 | 10.56 | qfq | 92,550,013 | 1,017,683,271 | -1.63% |
| 2024-07-31 | 10.18 | 11.10 | 10.16 | 11.07 | 10.73 | qfq | 174,095,491 | 1,883,291,497 | 8.32% |
| 2024-07-30 | 10.18 | 10.37 | 10.14 | 10.22 | 9.91 | qfq | 56,942,881 | 582,752,820 | 0.79% |
| 2024-07-29 | 10.30 | 10.31 | 10.13 | 10.14 | 9.83 | qfq | 43,142,016 | 439,197,576 | -1.74% |
| 2024-07-26 | 10.29 | 10.41 | 10.22 | 10.32 | 10.01 | qfq | 47,913,311 | 494,485,135 | 0.00% |
| 2024-07-25 | 10.12 | 10.52 | 10.07 | 10.32 | 10.01 | qfq | 63,444,703 | 655,680,884 | 1.78% |
| 2024-07-24 | 10.27 | 10.39 | 10.12 | 10.14 | 9.83 | qfq | 53,388,477 | 545,361,425 | -2.03% |
| 2024-07-23 | 10.75 | 10.75 | 10.34 | 10.35 | 10.04 | qfq | 72,794,266 | 766,494,680 | -3.99% |
| 2024-07-22 | 10.80 | 10.90 | 10.68 | 10.78 | 10.45 | qfq | 64,446,461 | 695,574,687 | -0.19% |
| 2024-07-19 | 10.81 | 10.93 | 10.67 | 10.80 | 10.47 | qfq | 76,828,682 | 828,407,391 | -0.55% |
| 2024-07-18 | 10.69 | 10.98 | 10.61 | 10.86 | 10.53 | qfq | 103,548,139 | 1,120,248,094 | 0.56% |
| 2024-07-17 | 10.50 | 10.90 | 10.47 | 10.80 | 10.47 | qfq | 123,281,798 | 1,321,520,542 | 2.47% |
| 2024-07-16 | 10.42 | 10.57 | 10.42 | 10.54 | 10.22 | qfq | 55,011,471 | 578,672,165 | 0.57% |
| 2024-07-15 | 10.67 | 10.78 | 10.40 | 10.48 | 10.16 | qfq | 78,585,863 | 826,216,078 | -2.78% |
| 2024-07-12 | 10.83 | 10.97 | 10.67 | 10.78 | 10.45 | qfq | 112,877,184 | 1,217,145,777 | -0.83% |
| 2024-07-11 | 10.12 | 11.20 | 10.12 | 10.87 | 10.54 | qfq | 228,895,165 | 2,456,854,768 | 10.24% |
| 2024-07-10 | 9.76 | 9.99 | 9.69 | 9.86 | 9.56 | qfq | 71,579,852 | 707,054,000 | 0.41% |
| 2024-07-09 | 9.88 | 9.90 | 9.67 | 9.82 | 9.52 | qfq | 76,454,558 | 749,097,280 | -0.61% |
| 2024-07-08 | 10.20 | 10.24 | 9.86 | 9.88 | 9.58 | qfq | 72,132,216 | 720,125,104 | -3.89% |
| 2024-07-05 | 10.00 | 10.32 | 9.93 | 10.28 | 9.97 | qfq | 80,557,522 | 817,000,123 | 2.59% |
| 2024-07-04 | 10.29 | 10.35 | 10.01 | 10.02 | 9.72 | qfq | 61,934,080 | 626,227,869 | -2.72% |
| 2024-07-03 | 10.25 | 10.44 | 10.15 | 10.30 | 9.99 | qfq | 50,105,503 | 515,496,144 | 0.19% |
| 2024-07-02 | 10.35 | 10.53 | 10.26 | 10.28 | 9.97 | qfq | 50,102,454 | 520,137,492 | -1.06% |
| 2024-07-01 | 10.29 | 10.43 | 10.19 | 10.39 | 10.07 | qfq | 50,710,311 | 522,581,461 | 0.68% |
| 2024-06-28 | 10.42 | 10.53 | 10.32 | 10.32 | 10.01 | qfq | 66,299,157 | 691,391,600 | -1.53% |
| 2024-06-27 | 10.66 | 10.68 | 10.47 | 10.48 | 10.16 | qfq | 49,662,637 | 523,732,967 | -2.15% |
| 2024-06-26 | 10.44 | 10.74 | 10.40 | 10.71 | 10.38 | qfq | 64,349,660 | 680,763,420 | 2.59% |
| 2024-06-25 | 10.59 | 10.69 | 10.37 | 10.44 | 10.12 | qfq | 62,788,734 | 660,098,243 | -1.69% |
| 2024-06-24 | 10.68 | 10.75 | 10.53 | 10.62 | 10.30 | qfq | 65,516,781 | 695,852,484 | -1.67% |
| 2024-06-21 | 10.71 | 10.81 | 10.57 | 10.80 | 10.47 | qfq | 71,570,160 | 765,605,039 | 0.65% |
| 2024-06-20 | 11.10 | 11.19 | 10.72 | 10.73 | 10.40 | qfq | 101,184,543 | 1,100,099,737 | -3.77% |
| 2024-06-19 | 11.51 | 11.54 | 11.15 | 11.15 | 10.81 | qfq | 77,187,324 | 869,270,296 | -3.21% |
| 2024-06-18 | 11.50 | 11.65 | 11.47 | 11.52 | 11.17 | qfq | 45,865,823 | 529,465,941 | 0.17% |
| 2024-06-17 | 11.58 | 11.62 | 11.47 | 11.50 | 11.15 | qfq | 45,075,436 | 518,930,217 | -1.29% |
| 2024-06-14 | 11.71 | 11.71 | 11.46 | 11.65 | 11.30 | qfq | 64,659,074 | 749,109,295 | -0.68% |
| 2024-06-13 | 11.90 | 11.90 | 11.72 | 11.73 | 11.37 | qfq | 38,228,983 | 449,981,959 | -1.43% |
| 2024-06-12 | 11.86 | 12.07 | 11.80 | 11.90 | 11.54 | qfq | 51,394,607 | 611,642,493 | -0.08% |
| 2024-06-11 | 11.71 | 11.98 | 11.58 | 11.91 | 11.55 | qfq | 53,190,629 | 626,240,862 | 1.02% |
| 2024-06-07 | 11.75 | 11.95 | 11.67 | 11.79 | 11.43 | qfq | 43,948,778 | 518,144,643 | 0.86% |
| 2024-06-06 | 12.06 | 12.12 | 11.62 | 11.69 | 11.34 | qfq | 88,785,599 | 1,047,260,335 | -3.71% |
| 2024-06-05 | 12.01 | 12.34 | 11.98 | 12.14 | 11.63 | qfq | 69,005,361 | 840,756,463 | 0.58% |
| 2024-06-04 | 11.99 | 12.12 | 11.97 | 12.07 | 11.56 | qfq | 46,073,895 | 554,146,025 | 0.33% |
| 2024-06-03 | 12.12 | 12.24 | 11.97 | 12.03 | 11.52 | qfq | 50,860,854 | 613,948,055 | -0.74% |
| 2024-05-31 | 12.13 | 12.32 | 12.08 | 12.12 | 11.61 | qfq | 54,000,247 | 658,039,375 | 0.25% |
| 2024-05-30 | 12.15 | 12.18 | 12.02 | 12.09 | 11.58 | qfq | 36,900,894 | 445,669,426 | -0.66% |
| 2024-05-29 | 12.15 | 12.28 | 12.13 | 12.17 | 11.66 | qfq | 25,302,901 | 308,739,159 | -0.08% |
| 2024-05-28 | 12.34 | 12.34 | 12.17 | 12.18 | 11.66 | qfq | 36,081,997 | 441,755,200 | -1.30% |
| 2024-05-27 | 12.27 | 12.35 | 12.10 | 12.34 | 11.82 | qfq | 49,975,547 | 610,022,415 | 0.57% |
| 2024-05-24 | 12.40 | 12.49 | 12.26 | 12.27 | 11.75 | qfq | 45,975,088 | 567,464,264 | -1.45% |
| 2024-05-23 | 12.75 | 12.78 | 12.43 | 12.45 | 11.92 | qfq | 59,115,896 | 742,533,409 | -2.89% |
| 2024-05-22 | 12.83 | 12.91 | 12.74 | 12.82 | 12.28 | qfq | 47,121,349 | 603,684,039 | -0.16% |
| 2024-05-21 | 13.01 | 13.02 | 12.80 | 12.84 | 12.30 | qfq | 44,168,244 | 568,229,604 | -1.53% |
| 2024-05-20 | 12.92 | 13.14 | 12.91 | 13.04 | 12.49 | qfq | 80,098,039 | 1,043,671,182 | 1.16% |
| 2024-05-17 | 12.55 | 12.90 | 12.47 | 12.89 | 12.34 | qfq | 73,153,892 | 931,222,170 | 2.46% |
| 2024-05-16 | 12.61 | 12.75 | 12.46 | 12.58 | 12.05 | qfq | 57,698,263 | 727,999,958 | -0.24% |
| 2024-05-15 | 12.80 | 12.82 | 12.61 | 12.61 | 12.08 | qfq | 50,746,801 | 642,922,632 | -1.71% |
| 2024-05-14 | 12.76 | 13.05 | 12.72 | 12.83 | 12.29 | qfq | 64,981,215 | 835,214,650 | 0.55% |
| 2024-05-13 | 12.79 | 12.83 | 12.65 | 12.76 | 12.22 | qfq | 50,074,380 | 637,871,872 | -0.55% |
| 2024-05-10 | 13.01 | 13.08 | 12.71 | 12.83 | 12.29 | qfq | 58,273,460 | 747,410,028 | -1.16% |
| 2024-05-09 | 12.90 | 13.08 | 12.88 | 12.98 | 12.43 | qfq | 59,437,989 | 772,444,902 | 0.54% |
| 2024-05-08 | 13.18 | 13.28 | 12.87 | 12.91 | 12.36 | qfq | 75,344,176 | 979,706,227 | -2.34% |
| 2024-05-07 | 13.34 | 13.34 | 13.16 | 13.22 | 12.66 | qfq | 64,955,554 | 858,976,237 | -0.90% |
| 2024-05-06 | 13.10 | 13.45 | 13.09 | 13.34 | 12.78 | qfq | 122,128,743 | 1,624,317,269 | 3.41% |
| 2024-04-30 | 13.13 | 13.14 | 12.88 | 12.90 | 12.35 | qfq | 79,721,638 | 1,033,010,254 | -1.68% |
| 2024-04-29 | 12.58 | 13.33 | 12.53 | 13.12 | 12.57 | qfq | 157,233,393 | 2,050,856,672 | 3.88% |
| 2024-04-26 | 12.24 | 12.71 | 12.17 | 12.63 | 12.10 | qfq | 127,806,378 | 1,590,696,331 | 3.19% |
| 2024-04-25 | 11.95 | 12.40 | 11.89 | 12.24 | 11.72 | qfq | 98,012,339 | 1,196,791,568 | 2.34% |
| 2024-04-24 | 12.01 | 12.08 | 11.81 | 11.96 | 11.45 | qfq | 59,724,484 | 713,525,942 | -0.99% |
| 2024-04-23 | 11.98 | 12.16 | 11.80 | 12.08 | 11.57 | qfq | 77,429,725 | 928,693,437 | 0.83% |
| 2024-04-22 | 12.06 | 12.24 | 11.94 | 11.98 | 11.47 | qfq | 84,244,942 | 1,014,273,615 | -1.32% |
| 2024-04-19 | 12.36 | 12.37 | 12.02 | 12.14 | 11.63 | qfq | 78,874,134 | 958,361,825 | -2.25% |
| 2024-04-18 | 12.48 | 12.55 | 12.30 | 12.42 | 11.89 | qfq | 73,954,618 | 920,536,696 | -0.72% |
| 2024-04-17 | 12.31 | 12.59 | 12.25 | 12.51 | 11.98 | qfq | 76,029,857 | 948,126,066 | 2.21% |
| 2024-04-16 | 12.40 | 12.52 | 12.22 | 12.24 | 11.72 | qfq | 77,141,496 | 953,992,843 | -1.29% |
| 2024-04-15 | 12.29 | 12.61 | 12.27 | 12.40 | 11.88 | qfq | 73,567,751 | 916,035,809 | 0.81% |
| 2024-04-12 | 12.51 | 12.75 | 12.27 | 12.30 | 11.78 | qfq | 61,571,773 | 765,305,473 | -1.68% |
| 2024-04-11 | 12.52 | 12.65 | 12.48 | 12.51 | 11.98 | qfq | 49,190,910 | 617,139,663 | -0.95% |
| 2024-04-10 | 12.92 | 12.96 | 12.57 | 12.63 | 12.10 | qfq | 59,481,549 | 756,328,419 | -2.92% |
| 2024-04-09 | 12.70 | 13.03 | 12.67 | 13.01 | 12.46 | qfq | 63,910,859 | 824,488,821 | 2.52% |
| 2024-04-08 | 12.89 | 12.89 | 12.68 | 12.69 | 12.15 | qfq | 57,594,918 | 733,888,026 | -2.08% |
| 2024-04-03 | 12.98 | 13.10 | 12.92 | 12.96 | 12.41 | qfq | 44,176,691 | 573,646,358 | -0.15% |
| 2024-04-02 | 13.15 | 13.16 | 12.93 | 12.98 | 12.43 | qfq | 42,967,452 | 557,992,571 | -1.14% |
| 2024-04-01 | 12.82 | 13.20 | 12.81 | 13.13 | 12.57 | qfq | 68,578,223 | 897,032,426 | 2.58% |
| 2024-03-29 | 12.85 | 12.93 | 12.70 | 12.80 | 12.26 | qfq | 44,768,189 | 572,449,057 | -0.47% |
| 2024-03-28 | 12.75 | 13.00 | 12.69 | 12.86 | 12.32 | qfq | 57,160,275 | 735,020,042 | 0.39% |
| 2024-03-27 | 13.07 | 13.20 | 12.81 | 12.81 | 12.27 | qfq | 55,737,035 | 724,671,787 | -1.99% |
| 2024-03-26 | 13.06 | 13.11 | 12.91 | 13.07 | 12.52 | qfq | 47,076,353 | 612,233,426 | 0.31% |
| 2024-03-25 | 13.23 | 13.40 | 13.03 | 13.03 | 12.48 | qfq | 58,032,400 | 764,355,635 | -1.81% |
| 2024-03-22 | 13.61 | 13.70 | 13.22 | 13.27 | 12.71 | qfq | 78,616,741 | 1,049,839,125 | -2.93% |
| 2024-03-21 | 13.78 | 13.86 | 13.61 | 13.67 | 13.09 | qfq | 65,361,201 | 897,304,198 | -0.80% |
| 2024-03-20 | 13.76 | 13.92 | 13.68 | 13.78 | 13.20 | qfq | 53,900,142 | 742,020,302 | -0.14% |
| 2024-03-19 | 13.99 | 14.02 | 13.80 | 13.80 | 13.22 | qfq | 63,606,173 | 883,140,388 | -1.64% |
| 2024-03-18 | 13.97 | 14.04 | 13.71 | 14.03 | 13.44 | qfq | 83,301,495 | 1,157,318,110 | 0.50% |
| 2024-03-15 | 14.00 | 14.41 | 13.84 | 13.96 | 13.37 | qfq | 115,440,653 | 1,620,275,926 | -0.99% |
| 2024-03-14 | 14.30 | 14.42 | 14.05 | 14.10 | 13.50 | qfq | 73,926,184 | 1,048,928,089 | -0.84% |
| 2024-03-13 | 14.45 | 14.47 | 13.98 | 14.22 | 13.62 | qfq | 105,723,568 | 1,496,941,080 | -1.39% |
| 2024-03-12 | 14.05 | 14.49 | 14.01 | 14.42 | 13.81 | qfq | 127,116,478 | 1,820,977,505 | 3.07% |
| 2024-03-11 | 13.53 | 14.03 | 13.50 | 13.99 | 13.40 | qfq | 87,252,797 | 1,204,097,453 | 3.17% |
| 2024-03-08 | 13.70 | 13.93 | 13.47 | 13.56 | 12.99 | qfq | 65,242,098 | 886,415,827 | -1.45% |
| 2024-03-07 | 14.14 | 14.23 | 13.70 | 13.76 | 13.18 | qfq | 80,025,318 | 1,114,823,755 | -2.96% |
| 2024-03-06 | 14.30 | 14.34 | 14.08 | 14.18 | 13.58 | qfq | 68,612,588 | 974,208,677 | -1.39% |
| 2024-03-05 | 14.35 | 14.43 | 14.28 | 14.38 | 13.77 | qfq | 70,505,221 | 1,010,994,289 | -0.69% |
| 2024-03-04 | 14.35 | 14.87 | 14.33 | 14.48 | 13.87 | qfq | 76,598,125 | 1,113,742,180 | 0.21% |
| 2024-03-01 | 14.58 | 14.58 | 14.31 | 14.45 | 13.84 | qfq | 81,473,523 | 1,175,247,478 | -1.37% |
| 2024-02-29 | 14.29 | 14.66 | 14.19 | 14.65 | 14.03 | qfq | 88,062,028 | 1,275,832,972 | 1.88% |
| 2024-02-28 | 14.53 | 15.04 | 14.38 | 14.38 | 13.77 | qfq | 109,421,251 | 1,614,583,834 | -1.17% |
| 2024-02-27 | 14.35 | 14.55 | 14.26 | 14.55 | 13.93 | qfq | 68,019,666 | 979,527,202 | 0.83% |
| 2024-02-26 | 14.53 | 14.58 | 14.30 | 14.43 | 13.82 | qfq | 63,267,638 | 914,532,647 | -0.62% |
| 2024-02-23 | 14.55 | 14.71 | 14.27 | 14.52 | 13.91 | qfq | 67,431,171 | 975,101,910 | -0.41% |
| 2024-02-22 | 14.50 | 14.62 | 14.37 | 14.58 | 13.96 | qfq | 60,123,534 | 871,290,497 | 0.21% |
| 2024-02-21 | 14.10 | 14.89 | 13.99 | 14.55 | 13.93 | qfq | 118,213,569 | 1,717,866,145 | 2.68% |
| 2024-02-20 | 14.12 | 14.21 | 13.96 | 14.17 | 13.57 | qfq | 58,863,891 | 828,632,196 | -0.14% |
| 2024-02-19 | 14.12 | 14.30 | 13.94 | 14.19 | 13.59 | qfq | 87,830,649 | 1,242,190,418 | 0.50% |
| 2024-02-08 | 13.98 | 14.14 | 13.81 | 14.12 | 13.52 | qfq | 103,673,390 | 1,450,770,911 | 1.07% |
| 2024-02-07 | 14.40 | 14.42 | 13.78 | 13.97 | 13.38 | qfq | 152,564,919 | 2,143,234,707 | -2.99% |
| 2024-02-06 | 13.19 | 14.44 | 13.12 | 14.40 | 13.79 | qfq | 151,195,637 | 2,135,474,302 | 7.87% |
| 2024-02-05 | 12.49 | 13.66 | 12.33 | 13.35 | 12.79 | qfq | 153,245,660 | 1,994,981,553 | 6.71% |
| 2024-02-02 | 13.04 | 13.10 | 12.20 | 12.51 | 11.98 | qfq | 74,920,224 | 946,090,778 | -3.99% |
| 2024-02-01 | 12.67 | 13.12 | 12.66 | 13.03 | 12.48 | qfq | 61,456,570 | 796,381,497 | 1.88% |
| 2024-01-31 | 13.02 | 13.22 | 12.75 | 12.79 | 12.25 | qfq | 61,940,018 | 800,292,780 | -3.11% |
| 2024-01-30 | 13.39 | 13.45 | 13.13 | 13.20 | 12.64 | qfq | 53,752,793 | 713,892,147 | -2.08% |
| 2024-01-29 | 13.80 | 14.01 | 13.47 | 13.48 | 12.91 | qfq | 61,275,491 | 836,915,543 | -2.81% |
| 2024-01-26 | 13.81 | 14.14 | 13.77 | 13.87 | 13.28 | qfq | 84,829,939 | 1,184,129,785 | -0.57% |
| 2024-01-25 | 13.99 | 14.10 | 13.31 | 13.95 | 13.36 | qfq | 127,037,252 | 1,749,357,044 | -0.43% |
| 2024-01-24 | 14.20 | 14.27 | 13.65 | 14.01 | 13.42 | qfq | 58,896,873 | 818,262,920 | -0.28% |
| 2024-01-23 | 13.80 | 14.15 | 13.73 | 14.05 | 13.46 | qfq | 46,096,444 | 645,623,561 | 1.89% |
| 2024-01-22 | 14.20 | 14.20 | 13.69 | 13.79 | 13.21 | qfq | 49,999,875 | 699,044,106 | -2.96% |
| 2024-01-19 | 14.21 | 14.39 | 14.08 | 14.21 | 13.61 | qfq | 51,529,955 | 733,370,874 | -0.77% |
| 2024-01-18 | 14.00 | 14.38 | 13.75 | 14.32 | 13.71 | qfq | 66,192,641 | 925,470,886 | 1.85% |
| 2024-01-17 | 14.44 | 14.45 | 14.06 | 14.06 | 13.47 | qfq | 39,753,483 | 566,859,793 | -2.70% |
| 2024-01-16 | 14.52 | 14.59 | 14.20 | 14.45 | 13.84 | qfq | 61,418,375 | 882,437,449 | -0.89% |
| 2024-01-15 | 14.50 | 14.77 | 14.45 | 14.58 | 13.96 | qfq | 34,244,058 | 500,152,747 | -0.82% |
| 2024-01-12 | 14.83 | 15.00 | 14.68 | 14.70 | 14.08 | qfq | 42,867,637 | 634,982,484 | -1.54% |
| 2024-01-11 | 14.92 | 15.00 | 14.61 | 14.93 | 14.30 | qfq | 53,929,403 | 799,241,211 | -0.07% |
| 2024-01-10 | 14.46 | 15.14 | 14.25 | 14.94 | 14.31 | qfq | 91,222,979 | 1,356,160,990 | 2.68% |
| 2024-01-09 | 14.61 | 14.76 | 14.40 | 14.55 | 13.93 | qfq | 39,731,486 | 579,684,970 | -0.21% |
| 2024-01-08 | 14.41 | 14.85 | 14.36 | 14.58 | 13.96 | qfq | 57,861,398 | 847,710,758 | 1.04% |
| 2024-01-05 | 14.65 | 14.78 | 14.37 | 14.43 | 13.82 | qfq | 61,750,656 | 897,759,598 | -2.37% |
| 2024-01-04 | 15.00 | 15.02 | 14.69 | 14.78 | 14.15 | qfq | 60,610,049 | 895,855,531 | -1.99% |
| 2024-01-03 | 15.16 | 15.35 | 15.00 | 15.08 | 14.44 | qfq | 50,937,622 | 769,865,156 | -1.05% |
| 2024-01-02 | 15.83 | 15.91 | 15.22 | 15.24 | 14.60 | qfq | 75,604,776 | 1,161,883,957 | -3.67% |
| 2023-12-29 | 16.18 | 16.29 | 15.76 | 15.82 | 15.15 | qfq | 66,477,962 | 1,059,427,942 | -2.29% |
| 2023-12-28 | 15.29 | 16.20 | 15.26 | 16.19 | 15.51 | qfq | 86,146,083 | 1,368,762,544 | 5.40% |
| 2023-12-27 | 15.12 | 15.40 | 14.95 | 15.36 | 14.71 | qfq | 45,313,018 | 689,279,521 | 1.86% |
| 2023-12-26 | 15.22 | 15.26 | 14.93 | 15.08 | 14.44 | qfq | 34,168,869 | 514,307,002 | -0.79% |
| 2023-12-25 | 15.50 | 15.55 | 15.05 | 15.20 | 14.56 | qfq | 74,098,774 | 1,128,625,585 | -3.06% |
| 2023-12-22 | 15.58 | 15.95 | 15.52 | 15.68 | 15.02 | qfq | 43,534,823 | 683,719,933 | -0.57% |
| 2023-12-21 | 15.00 | 16.06 | 14.89 | 15.77 | 15.10 | qfq | 74,136,204 | 1,158,951,563 | 0.25% |
| 2023-12-20 | 15.94 | 16.11 | 15.70 | 15.73 | 15.06 | qfq | 32,051,553 | 507,267,369 | -1.56% |
| 2023-12-19 | 15.88 | 16.03 | 15.81 | 15.98 | 15.30 | qfq | 33,506,263 | 533,660,245 | 0.19% |
| 2023-12-18 | 15.60 | 16.37 | 15.52 | 15.95 | 15.28 | qfq | 66,037,029 | 1,059,565,519 | 1.59% |
| 2023-12-15 | 15.70 | 15.99 | 15.51 | 15.70 | 15.04 | qfq | 49,282,592 | 775,324,415 | 1.09% |
| 2023-12-14 | 15.80 | 16.07 | 15.50 | 15.53 | 14.87 | qfq | 39,864,532 | 625,683,414 | -1.08% |
| 2023-12-13 | 16.16 | 16.18 | 15.70 | 15.70 | 15.04 | qfq | 47,580,039 | 753,817,677 | -3.09% |
| 2023-12-12 | 16.14 | 16.27 | 16.09 | 16.20 | 15.51 | qfq | 28,042,055 | 453,779,061 | -0.12% |
| 2023-12-11 | 16.18 | 16.33 | 15.87 | 16.22 | 15.53 | qfq | 42,548,015 | 683,814,606 | -0.61% |
| 2023-12-08 | 15.92 | 16.48 | 15.92 | 16.32 | 15.63 | qfq | 48,217,253 | 781,417,628 | 1.94% |
| 2023-12-07 | 16.24 | 16.27 | 15.81 | 16.01 | 15.33 | qfq | 53,476,955 | 853,706,843 | -1.66% |
| 2023-12-06 | 16.26 | 16.42 | 16.08 | 16.28 | 15.59 | qfq | 33,804,813 | 550,358,651 | 0.12% |
| 2023-12-05 | 16.65 | 16.66 | 16.24 | 16.26 | 15.57 | qfq | 52,427,046 | 860,725,511 | -2.93% |
| 2023-12-04 | 17.03 | 17.05 | 16.70 | 16.75 | 16.04 | qfq | 37,185,132 | 625,259,233 | -1.47% |
| 2023-12-01 | 17.06 | 17.24 | 16.83 | 17.00 | 16.28 | qfq | 40,069,569 | 681,820,135 | -0.35% |
| 2023-11-30 | 16.97 | 17.09 | 16.92 | 17.06 | 16.34 | qfq | 27,156,412 | 462,099,784 | 0.53% |
| 2023-11-29 | 17.11 | 17.15 | 16.90 | 16.97 | 16.25 | qfq | 30,652,219 | 521,055,793 | -0.76% |
| 2023-11-28 | 16.95 | 17.15 | 16.83 | 17.10 | 16.38 | qfq | 27,035,705 | 460,826,559 | 0.88% |
| 2023-11-27 | 17.19 | 17.23 | 16.88 | 16.95 | 16.23 | qfq | 33,686,436 | 571,566,196 | -1.40% |
| 2023-11-24 | 17.33 | 17.34 | 17.07 | 17.19 | 16.46 | qfq | 28,037,815 | 481,514,031 | -0.92% |
| 2023-11-23 | 17.31 | 17.42 | 17.13 | 17.35 | 16.62 | qfq | 30,802,607 | 532,174,970 | -0.06% |
| 2023-11-22 | 17.61 | 17.62 | 17.35 | 17.36 | 16.63 | qfq | 22,888,154 | 399,770,336 | -1.42% |
| 2023-11-21 | 17.62 | 17.84 | 17.53 | 17.61 | 16.87 | qfq | 38,082,835 | 673,636,906 | 0.00% |
| 2023-11-20 | 17.50 | 17.68 | 17.32 | 17.61 | 16.87 | qfq | 30,559,071 | 534,894,922 | 1.03% |
| 2023-11-17 | 17.30 | 17.45 | 17.29 | 17.43 | 16.69 | qfq | 24,492,227 | 425,357,234 | -0.06% |
| 2023-11-16 | 17.60 | 17.68 | 17.38 | 17.44 | 16.70 | qfq | 33,486,365 | 585,392,483 | -1.08% |
| 2023-11-15 | 17.95 | 18.10 | 17.58 | 17.63 | 16.88 | qfq | 43,108,301 | 763,892,694 | -0.06% |
| 2023-11-14 | 17.57 | 17.74 | 17.49 | 17.64 | 16.89 | qfq | 29,633,653 | 521,752,502 | 0.40% |
| 2023-11-13 | 17.78 | 17.86 | 17.36 | 17.57 | 16.83 | qfq | 46,557,138 | 815,790,882 | -0.79% |
| 2023-11-10 | 17.95 | 18.00 | 17.70 | 17.71 | 16.96 | qfq | 47,130,395 | 838,019,005 | -1.77% |
| 2023-11-09 | 18.07 | 18.32 | 18.00 | 18.03 | 17.27 | qfq | 40,622,682 | 735,768,537 | -0.72% |
| 2023-11-08 | 18.29 | 18.50 | 18.09 | 18.16 | 17.39 | qfq | 46,915,082 | 857,791,268 | -0.98% |
| 2023-11-07 | 18.46 | 18.47 | 18.24 | 18.34 | 17.56 | qfq | 36,405,045 | 668,224,260 | -1.13% |
| 2023-11-06 | 18.50 | 18.63 | 18.37 | 18.55 | 17.77 | qfq | 40,442,782 | 748,327,957 | 0.92% |
| 2023-11-03 | 18.30 | 18.45 | 18.20 | 18.38 | 17.60 | qfq | 29,664,428 | 544,531,941 | 0.44% |
| 2023-11-02 | 18.49 | 18.61 | 18.29 | 18.30 | 17.53 | qfq | 28,470,066 | 523,015,041 | -0.65% |
| 2023-11-01 | 18.58 | 18.62 | 18.15 | 18.42 | 17.64 | qfq | 47,832,771 | 879,839,500 | 0.60% |
| 2023-10-31 | 18.20 | 18.38 | 18.11 | 18.31 | 17.54 | qfq | 50,797,756 | 927,859,598 | 0.27% |
| 2023-10-30 | 18.05 | 18.35 | 17.70 | 18.26 | 17.49 | qfq | 76,346,239 | 1,383,460,095 | 1.11% |
| 2023-10-27 | 17.45 | 18.20 | 17.35 | 18.06 | 17.30 | qfq | 94,764,244 | 1,694,269,588 | 2.96% |
| 2023-10-26 | 16.94 | 17.85 | 16.83 | 17.54 | 16.80 | qfq | 128,578,978 | 2,236,900,975 | 5.60% |
| 2023-10-25 | 16.81 | 17.04 | 16.52 | 16.61 | 15.91 | qfq | 61,330,375 | 1,024,807,054 | -0.66% |
| 2023-10-24 | 16.66 | 16.78 | 16.32 | 16.72 | 16.01 | qfq | 46,028,266 | 764,351,020 | 0.72% |
| 2023-10-23 | 16.53 | 16.77 | 16.40 | 16.60 | 15.90 | qfq | 34,693,820 | 576,164,036 | 0.36% |
| 2023-10-20 | 16.70 | 16.77 | 16.45 | 16.54 | 15.84 | qfq | 45,694,735 | 757,182,314 | -1.14% |
| 2023-10-19 | 17.00 | 17.04 | 16.71 | 16.73 | 16.02 | qfq | 54,616,263 | 918,030,229 | -1.88% |
| 2023-10-18 | 17.58 | 17.58 | 17.05 | 17.05 | 16.33 | qfq | 53,570,275 | 920,755,516 | -3.29% |
| 2023-10-17 | 17.63 | 17.76 | 17.43 | 17.63 | 16.88 | qfq | 43,720,855 | 768,718,370 | 0.11% |
| 2023-10-16 | 18.26 | 18.26 | 17.53 | 17.61 | 16.87 | qfq | 69,063,400 | 1,229,932,935 | -3.61% |
| 2023-10-13 | 18.63 | 18.63 | 18.08 | 18.27 | 17.50 | qfq | 61,017,765 | 1,117,854,810 | -2.46% |
| 2023-10-12 | 19.14 | 19.15 | 18.56 | 18.73 | 17.94 | qfq | 61,012,852 | 1,145,291,480 | -0.53% |
| 2023-10-11 | 18.01 | 19.29 | 17.97 | 18.83 | 18.03 | qfq | 134,824,405 | 2,541,474,239 | 5.79% |
| 2023-10-10 | 18.34 | 18.35 | 17.79 | 17.80 | 17.05 | qfq | 41,033,873 | 736,748,628 | -1.60% |
| 2023-10-09 | 17.88 | 18.20 | 17.65 | 18.09 | 17.32 | qfq | 45,821,134 | 822,598,604 | 0.67% |
| 2023-09-28 | 18.32 | 18.50 | 17.93 | 17.97 | 17.21 | qfq | 48,021,708 | 866,474,189 | -1.96% |
| 2023-09-27 | 18.30 | 18.63 | 18.16 | 18.33 | 17.55 | qfq | 47,004,546 | 863,302,861 | 0.60% |
| 2023-09-26 | 18.48 | 18.52 | 18.18 | 18.22 | 17.45 | qfq | 33,554,777 | 615,487,584 | -1.03% |
| 2023-09-25 | 18.05 | 18.65 | 17.87 | 18.41 | 17.63 | qfq | 75,027,103 | 1,377,282,968 | 2.33% |
| 2023-09-22 | 17.65 | 18.00 | 17.42 | 17.99 | 17.23 | qfq | 38,327,641 | 681,650,487 | 1.87% |
| 2023-09-21 | 17.80 | 18.00 | 17.65 | 17.66 | 16.91 | qfq | 31,766,913 | 564,889,097 | -1.01% |
| 2023-09-20 | 18.10 | 18.15 | 17.75 | 17.84 | 17.09 | qfq | 36,957,169 | 661,101,317 | -1.92% |
| 2023-09-19 | 18.35 | 18.35 | 17.83 | 18.19 | 17.42 | qfq | 38,037,203 | 686,191,868 | -0.76% |
| 2023-09-18 | 17.75 | 18.44 | 17.71 | 18.33 | 17.55 | qfq | 47,824,012 | 870,882,769 | 2.75% |
| 2023-09-15 | 17.75 | 18.11 | 17.65 | 17.84 | 17.09 | qfq | 42,220,238 | 753,915,165 | 0.79% |
| 2023-09-14 | 17.97 | 18.08 | 17.61 | 17.70 | 16.95 | qfq | 34,749,636 | 616,730,465 | -1.28% |
| 2023-09-13 | 18.12 | 18.28 | 17.75 | 17.93 | 17.17 | qfq | 37,964,956 | 679,700,502 | -1.10% |
| 2023-09-12 | 18.33 | 18.38 | 18.11 | 18.13 | 17.36 | qfq | 31,372,752 | 571,414,592 | -1.41% |
| 2023-09-11 | 18.33 | 18.56 | 18.18 | 18.39 | 17.61 | qfq | 38,857,320 | 713,697,612 | 0.27% |
| 2023-09-08 | 18.58 | 18.78 | 18.31 | 18.34 | 17.56 | qfq | 26,621,416 | 491,551,249 | -1.29% |
| 2023-09-07 | 18.80 | 18.86 | 18.53 | 18.58 | 17.79 | qfq | 23,049,318 | 430,652,192 | -1.28% |
| 2023-09-06 | 18.86 | 18.89 | 18.71 | 18.82 | 18.02 | qfq | 22,533,074 | 423,857,268 | -0.37% |
| 2023-09-05 | 18.95 | 19.11 | 18.82 | 18.89 | 18.09 | qfq | 31,801,857 | 603,022,925 | -0.58% |
| 2023-09-04 | 18.47 | 19.24 | 18.38 | 19.00 | 18.20 | qfq | 71,568,447 | 1,351,690,399 | 3.83% |
| 2023-09-01 | 18.20 | 18.55 | 18.11 | 18.30 | 17.53 | qfq | 36,736,748 | 673,372,069 | 1.55% |
| 2023-08-31 | 18.35 | 18.35 | 17.96 | 18.02 | 17.26 | qfq | 34,103,409 | 615,535,754 | -1.26% |
| 2023-08-30 | 18.52 | 18.62 | 18.20 | 18.25 | 17.48 | qfq | 34,935,299 | 640,274,553 | -0.92% |
| 2023-08-29 | 17.91 | 18.57 | 17.91 | 18.42 | 17.64 | qfq | 64,920,185 | 1,192,476,997 | 2.79% |
| 2023-08-28 | 18.34 | 18.50 | 17.85 | 17.92 | 17.16 | qfq | 78,150,878 | 1,417,182,212 | 2.99% |
| 2023-08-25 | 18.30 | 18.49 | 16.94 | 17.40 | 16.66 | qfq | 79,624,967 | 1,387,360,058 | -3.44% |
| 2023-08-24 | 17.65 | 18.17 | 17.53 | 18.02 | 17.26 | qfq | 45,627,889 | 820,128,219 | 2.91% |
| 2023-08-23 | 17.97 | 18.00 | 17.51 | 17.51 | 16.77 | qfq | 30,100,992 | 533,129,526 | -2.61% |
| 2023-08-22 | 17.98 | 18.12 | 17.67 | 17.98 | 17.22 | qfq | 34,607,775 | 617,255,492 | 0.22% |
| 2023-08-21 | 17.98 | 18.33 | 17.77 | 17.94 | 17.18 | qfq | 28,569,742 | 515,231,251 | -0.77% |
| 2023-08-18 | 18.40 | 18.43 | 18.08 | 18.08 | 17.32 | qfq | 28,378,531 | 516,223,341 | -1.63% |
| 2023-08-17 | 18.00 | 18.55 | 17.87 | 18.38 | 17.60 | qfq | 35,800,318 | 654,758,407 | 1.72% |
| 2023-08-16 | 18.21 | 18.35 | 18.01 | 18.07 | 17.31 | qfq | 30,448,555 | 552,315,219 | -1.09% |
| 2023-08-15 | 18.49 | 18.54 | 18.04 | 18.27 | 17.50 | qfq | 41,326,949 | 752,346,930 | -1.14% |
| 2023-08-14 | 18.33 | 18.53 | 18.23 | 18.48 | 17.70 | qfq | 30,707,072 | 564,303,305 | -0.48% |
| 2023-08-11 | 19.04 | 19.12 | 18.56 | 18.57 | 17.78 | qfq | 31,303,340 | 587,292,574 | -2.52% |
| 2023-08-10 | 19.01 | 19.10 | 18.76 | 19.05 | 18.24 | qfq | 29,496,226 | 558,315,951 | -0.52% |
| 2023-08-09 | 18.66 | 19.31 | 18.66 | 19.15 | 18.34 | qfq | 40,695,715 | 777,252,387 | 1.97% |
| 2023-08-08 | 18.76 | 18.95 | 18.51 | 18.78 | 17.99 | qfq | 55,272,477 | 1,033,751,739 | -0.27% |
| 2023-08-07 | 19.49 | 19.55 | 18.60 | 18.83 | 18.03 | qfq | 88,757,917 | 1,673,754,625 | -3.98% |
| 2023-08-04 | 19.65 | 19.95 | 19.52 | 19.61 | 18.78 | qfq | 35,368,807 | 694,419,373 | 0.20% |
| 2023-08-03 | 19.48 | 19.69 | 19.36 | 19.57 | 18.74 | qfq | 42,664,957 | 831,804,094 | 0.51% |
| 2023-08-02 | 19.94 | 19.95 | 19.40 | 19.47 | 18.65 | qfq | 71,420,329 | 1,397,442,294 | -2.80% |
| 2023-08-01 | 19.91 | 20.33 | 19.75 | 20.03 | 19.18 | qfq | 36,069,677 | 723,871,890 | -0.50% |
| 2023-07-31 | 20.62 | 20.78 | 20.05 | 20.13 | 19.28 | qfq | 51,996,609 | 1,056,508,548 | -0.69% |
| 2023-07-28 | 19.93 | 20.30 | 19.90 | 20.27 | 19.41 | qfq | 44,053,629 | 888,332,228 | 1.00% |
| 2023-07-27 | 19.99 | 20.30 | 19.77 | 20.07 | 19.22 | qfq | 43,279,227 | 868,493,152 | 0.70% |
| 2023-07-26 | 19.84 | 20.04 | 19.79 | 19.93 | 19.09 | qfq | 27,984,705 | 557,041,177 | 0.30% |
| 2023-07-25 | 19.95 | 20.10 | 19.59 | 19.87 | 19.03 | qfq | 46,265,010 | 919,490,831 | 1.22% |
| 2023-07-24 | 19.80 | 20.14 | 19.55 | 19.63 | 18.80 | qfq | 35,914,169 | 709,422,547 | -1.21% |
| 2023-07-21 | 19.41 | 20.19 | 19.26 | 19.87 | 19.03 | qfq | 68,435,528 | 1,361,357,620 | 2.58% |
| 2023-07-20 | 19.19 | 19.67 | 19.19 | 19.37 | 18.55 | qfq | 45,400,735 | 885,925,580 | 1.20% |
| 2023-07-19 | 19.00 | 19.20 | 18.86 | 19.14 | 18.33 | qfq | 27,539,318 | 523,952,706 | 0.21% |
| 2023-07-18 | 19.08 | 19.10 | 18.92 | 19.10 | 18.29 | qfq | 26,583,014 | 505,651,260 | -0.05% |
| 2023-07-17 | 19.08 | 19.17 | 18.89 | 19.11 | 18.30 | qfq | 21,259,921 | 404,090,364 | 0.05% |