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
机器人300024.SZ
最近收盘价15.172026-07-17
最近交易日2026-07-17
成交量（股）58,696,629
成交额（元）881,164,231
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.15 | 15.55 | 14.60 | 15.17 | 15.17 | qfq | 58,696,629 | 881,164,231 | -0.85% |
| 2026-07-16 | 15.00 | 15.59 | 14.90 | 15.30 | 15.30 | qfq | 56,242,899 | 863,613,535 | 1.59% |
| 2026-07-15 | 15.09 | 15.27 | 14.60 | 15.06 | 15.06 | qfq | 44,739,860 | 670,455,298 | -0.99% |
| 2026-07-14 | 15.00 | 15.22 | 14.45 | 15.21 | 15.21 | qfq | 57,598,083 | 855,943,714 | 0.73% |
| 2026-07-13 | 16.21 | 16.30 | 15.00 | 15.10 | 15.10 | qfq | 77,426,788 | 1,195,754,135 | -7.53% |
| 2026-07-10 | 16.68 | 17.10 | 16.33 | 16.33 | 16.33 | qfq | 88,437,028 | 1,480,536,935 | -1.98% |
| 2026-07-09 | 15.82 | 16.70 | 15.80 | 16.66 | 16.66 | qfq | 83,363,794 | 1,355,429,164 | 4.65% |
| 2026-07-08 | 16.83 | 16.85 | 15.77 | 15.92 | 15.92 | qfq | 66,811,291 | 1,072,158,932 | -3.86% |
| 2026-07-07 | 17.02 | 17.86 | 16.44 | 16.56 | 16.56 | qfq | 84,701,963 | 1,442,445,328 | -2.76% |
| 2026-07-06 | 18.33 | 18.35 | 16.95 | 17.03 | 17.03 | qfq | 109,845,097 | 1,912,863,226 | -6.99% |
| 2026-07-03 | 17.96 | 19.19 | 17.60 | 18.31 | 18.31 | qfq | 161,610,196 | 2,982,512,550 | 2.92% |
| 2026-07-02 | 18.41 | 18.90 | 17.72 | 17.79 | 17.79 | qfq | 97,684,439 | 1,783,646,327 | -4.87% |
| 2026-07-01 | 18.80 | 19.69 | 18.60 | 18.70 | 18.70 | qfq | 128,152,471 | 2,443,303,412 | -3.26% |
| 2026-06-30 | 18.52 | 19.75 | 18.52 | 19.33 | 19.33 | qfq | 209,661,173 | 4,022,081,226 | 6.80% |
| 2026-06-29 | 15.34 | 18.26 | 15.29 | 18.10 | 18.10 | qfq | 157,940,521 | 2,651,134,424 | 18.92% |
| 2026-06-26 | 15.73 | 16.50 | 15.20 | 15.22 | 15.22 | qfq | 75,938,298 | 1,192,163,431 | -4.04% |
| 2026-06-25 | 16.14 | 16.49 | 15.56 | 15.86 | 15.86 | qfq | 60,242,505 | 959,898,899 | -2.28% |
| 2026-06-24 | 16.66 | 16.87 | 16.02 | 16.23 | 16.23 | qfq | 59,170,988 | 965,864,153 | -3.34% |
| 2026-06-23 | 16.97 | 17.41 | 16.58 | 16.79 | 16.79 | qfq | 61,089,978 | 1,035,760,530 | -2.21% |
| 2026-06-22 | 17.99 | 17.99 | 16.84 | 17.17 | 17.17 | qfq | 83,769,302 | 1,441,033,691 | -3.81% |
| 2026-06-18 | 17.60 | 18.11 | 17.36 | 17.85 | 17.85 | qfq | 114,003,267 | 2,029,191,053 | 3.96% |
| 2026-06-17 | 17.50 | 17.55 | 17.00 | 17.17 | 17.17 | qfq | 93,276,643 | 1,610,320,018 | -4.40% |
| 2026-06-16 | 17.00 | 18.20 | 16.67 | 17.96 | 17.96 | qfq | 187,968,288 | 3,297,276,427 | 5.90% |
| 2026-06-15 | 15.00 | 17.00 | 14.81 | 16.96 | 16.96 | qfq | 119,150,210 | 1,913,055,798 | 13.07% |
| 2026-06-12 | 15.15 | 15.40 | 14.83 | 15.00 | 15.00 | qfq | 40,029,553 | 602,136,509 | 0.33% |
| 2026-06-11 | 15.60 | 15.69 | 14.92 | 14.95 | 14.95 | qfq | 57,536,906 | 873,968,118 | -7.37% |
| 2026-06-10 | 15.77 | 16.68 | 15.03 | 16.14 | 16.14 | qfq | 74,409,767 | 1,175,336,480 | 1.51% |
| 2026-06-09 | 15.85 | 16.10 | 15.61 | 15.90 | 15.90 | qfq | 48,697,259 | 769,672,621 | 0.00% |
| 2026-06-08 | 15.12 | 16.10 | 15.03 | 15.90 | 15.90 | qfq | 74,202,115 | 1,172,174,682 | 2.12% |
| 2026-06-05 | 14.91 | 16.15 | 14.24 | 15.57 | 15.57 | qfq | 73,053,211 | 1,114,258,962 | 3.39% |
| 2026-06-04 | 14.65 | 15.25 | 14.60 | 15.06 | 15.06 | qfq | 34,474,806 | 517,389,539 | 1.69% |
| 2026-06-03 | 15.05 | 15.28 | 14.71 | 14.81 | 14.81 | qfq | 37,833,940 | 566,201,019 | -2.57% |
| 2026-06-02 | 14.93 | 15.38 | 14.93 | 15.20 | 15.20 | qfq | 35,695,280 | 543,701,632 | 1.88% |
| 2026-06-01 | 14.65 | 15.08 | 14.60 | 14.92 | 14.92 | qfq | 30,264,340 | 451,200,369 | 0.88% |
| 2026-05-29 | 15.71 | 15.97 | 14.78 | 14.79 | 14.79 | qfq | 54,896,418 | 834,558,215 | -6.86% |
| 2026-05-28 | 16.30 | 16.30 | 15.50 | 15.88 | 15.88 | qfq | 54,289,589 | 856,010,331 | -3.58% |
| 2026-05-27 | 16.60 | 16.85 | 16.29 | 16.47 | 16.47 | qfq | 61,583,319 | 1,014,119,391 | -3.35% |
| 2026-05-26 | 16.73 | 17.50 | 16.42 | 17.04 | 17.04 | qfq | 96,209,516 | 1,642,937,698 | 0.89% |
| 2026-05-25 | 16.09 | 17.06 | 16.07 | 16.89 | 16.89 | qfq | 78,291,157 | 1,305,562,708 | 3.81% |
| 2026-05-22 | 16.24 | 16.54 | 15.92 | 16.27 | 16.27 | qfq | 51,537,722 | 835,259,890 | -0.79% |
| 2026-05-21 | 16.02 | 16.76 | 16.00 | 16.40 | 16.40 | qfq | 83,857,800 | 1,379,057,512 | 2.37% |
| 2026-05-20 | 16.46 | 16.46 | 15.91 | 16.02 | 16.02 | qfq | 53,135,176 | 854,425,372 | -3.96% |
| 2026-05-19 | 16.10 | 16.86 | 16.02 | 16.68 | 16.68 | qfq | 75,627,466 | 1,251,732,443 | 3.03% |
| 2026-05-18 | 16.00 | 16.38 | 15.75 | 16.19 | 16.19 | qfq | 69,115,955 | 1,114,888,885 | 0.62% |
| 2026-05-15 | 14.92 | 16.64 | 14.91 | 16.09 | 16.09 | qfq | 113,365,420 | 1,821,231,745 | 7.70% |
| 2026-05-14 | 15.45 | 15.48 | 14.93 | 14.94 | 14.94 | qfq | 28,878,330 | 435,946,396 | -2.99% |
| 2026-05-13 | 15.28 | 15.44 | 15.15 | 15.40 | 15.40 | qfq | 25,535,242 | 391,024,041 | 0.33% |
| 2026-05-12 | 15.52 | 15.63 | 15.28 | 15.35 | 15.35 | qfq | 26,256,947 | 404,102,930 | -1.29% |
| 2026-05-11 | 15.75 | 15.80 | 15.48 | 15.55 | 15.55 | qfq | 34,214,309 | 532,156,895 | -1.27% |
| 2026-05-08 | 15.30 | 16.05 | 15.24 | 15.75 | 15.75 | qfq | 49,842,145 | 784,012,527 | 2.14% |
| 2026-05-07 | 15.19 | 15.53 | 15.15 | 15.42 | 15.42 | qfq | 27,953,465 | 430,337,192 | 1.51% |
| 2026-05-06 | 15.10 | 15.37 | 15.10 | 15.19 | 15.19 | qfq | 27,871,194 | 424,855,528 | 1.40% |
| 2026-04-30 | 14.62 | 15.03 | 14.60 | 14.98 | 14.98 | qfq | 25,193,268 | 376,094,995 | 2.25% |
| 2026-04-29 | 14.23 | 14.72 | 14.23 | 14.65 | 14.65 | qfq | 18,693,352 | 272,485,475 | 2.02% |
| 2026-04-28 | 14.72 | 14.79 | 14.27 | 14.36 | 14.36 | qfq | 20,333,940 | 293,911,525 | -2.97% |
| 2026-04-27 | 14.30 | 14.93 | 14.25 | 14.80 | 14.80 | qfq | 25,498,322 | 374,480,238 | 3.06% |
| 2026-04-24 | 14.52 | 14.66 | 14.14 | 14.36 | 14.36 | qfq | 28,438,366 | 407,064,870 | -2.84% |
| 2026-04-23 | 14.96 | 15.10 | 14.75 | 14.78 | 14.78 | qfq | 21,697,618 | 323,332,339 | -1.27% |
| 2026-04-22 | 14.90 | 15.00 | 14.83 | 14.97 | 14.97 | qfq | 15,110,825 | 225,506,133 | 0.00% |
| 2026-04-21 | 15.15 | 15.15 | 14.87 | 14.97 | 14.97 | qfq | 15,966,895 | 238,744,794 | -1.25% |
| 2026-04-20 | 15.07 | 15.26 | 15.05 | 15.16 | 15.16 | qfq | 19,290,310 | 292,174,198 | 0.86% |
| 2026-04-17 | 14.99 | 15.14 | 14.85 | 15.03 | 15.03 | qfq | 18,372,219 | 275,226,487 | 0.13% |
| 2026-04-16 | 14.90 | 15.05 | 14.88 | 15.01 | 15.01 | qfq | 15,432,315 | 231,206,833 | 1.08% |
| 2026-04-15 | 15.10 | 15.19 | 14.80 | 14.85 | 14.85 | qfq | 14,713,681 | 220,480,261 | -1.13% |
| 2026-04-14 | 15.04 | 15.08 | 14.86 | 15.02 | 15.02 | qfq | 14,385,660 | 215,314,488 | 0.81% |
| 2026-04-13 | 14.91 | 15.04 | 14.83 | 14.90 | 14.90 | qfq | 12,285,928 | 183,360,157 | -0.13% |
| 2026-04-10 | 14.81 | 15.16 | 14.81 | 14.92 | 14.92 | qfq | 18,917,486 | 283,887,174 | 1.77% |
| 2026-04-09 | 14.99 | 14.99 | 14.63 | 14.66 | 14.66 | qfq | 16,111,969 | 237,612,411 | -2.66% |
| 2026-04-08 | 14.55 | 15.07 | 14.55 | 15.06 | 15.06 | qfq | 26,514,911 | 393,543,068 | 5.83% |
| 2026-04-07 | 14.20 | 14.35 | 14.13 | 14.23 | 14.23 | qfq | 9,347,300 | 133,315,915 | 0.21% |
| 2026-04-03 | 14.61 | 14.66 | 14.18 | 14.20 | 14.20 | qfq | 13,173,201 | 188,754,981 | -2.61% |
| 2026-04-02 | 14.92 | 14.92 | 14.48 | 14.58 | 14.58 | qfq | 13,565,851 | 198,798,696 | -2.47% |
| 2026-04-01 | 14.96 | 15.04 | 14.80 | 14.95 | 14.95 | qfq | 14,176,971 | 211,669,312 | 1.63% |
| 2026-03-31 | 14.79 | 14.99 | 14.68 | 14.71 | 14.71 | qfq | 12,197,895 | 181,130,894 | -0.54% |
| 2026-03-30 | 14.75 | 14.86 | 14.52 | 14.79 | 14.79 | qfq | 13,520,281 | 198,813,582 | -1.27% |
| 2026-03-27 | 14.66 | 15.05 | 14.60 | 14.98 | 14.98 | qfq | 11,143,060 | 166,066,326 | 0.67% |
| 2026-03-26 | 15.12 | 15.27 | 14.81 | 14.88 | 14.88 | qfq | 13,292,613 | 199,855,584 | -1.26% |
| 2026-03-25 | 15.03 | 15.22 | 15.02 | 15.07 | 15.07 | qfq | 15,724,231 | 237,587,812 | 0.33% |
| 2026-03-24 | 15.00 | 15.05 | 14.63 | 15.02 | 15.02 | qfq | 17,186,963 | 255,197,493 | 2.11% |
| 2026-03-23 | 15.50 | 15.58 | 14.66 | 14.71 | 14.71 | qfq | 28,674,168 | 433,677,824 | -5.10% |
| 2026-03-20 | 16.13 | 16.22 | 15.50 | 15.50 | 15.50 | qfq | 21,170,862 | 334,337,120 | -3.91% |
| 2026-03-19 | 16.35 | 16.35 | 16.05 | 16.13 | 16.13 | qfq | 14,227,837 | 230,025,399 | -2.24% |
| 2026-03-18 | 16.50 | 16.63 | 16.34 | 16.50 | 16.50 | qfq | 13,775,283 | 226,774,206 | -0.60% |
| 2026-03-17 | 16.68 | 16.78 | 16.52 | 16.60 | 16.60 | qfq | 19,911,838 | 331,276,803 | -0.48% |
| 2026-03-16 | 16.40 | 16.68 | 16.17 | 16.68 | 16.68 | qfq | 21,212,933 | 349,481,645 | 1.21% |
| 2026-03-13 | 16.30 | 16.48 | 16.06 | 16.48 | 16.48 | qfq | 18,561,480 | 301,550,427 | 1.17% |
| 2026-03-12 | 16.39 | 16.52 | 16.25 | 16.29 | 16.29 | qfq | 13,630,585 | 223,028,230 | -1.27% |
| 2026-03-11 | 16.62 | 16.68 | 16.43 | 16.50 | 16.50 | qfq | 17,356,859 | 287,263,619 | -0.60% |
| 2026-03-10 | 16.55 | 16.67 | 16.44 | 16.60 | 16.60 | qfq | 21,008,231 | 347,818,115 | 1.28% |
| 2026-03-09 | 16.25 | 16.48 | 15.88 | 16.39 | 16.39 | qfq | 26,123,580 | 421,013,590 | -0.36% |
| 2026-03-06 | 16.28 | 16.49 | 16.21 | 16.45 | 16.45 | qfq | 16,073,864 | 263,395,795 | 0.61% |
| 2026-03-05 | 16.50 | 16.58 | 16.26 | 16.35 | 16.35 | qfq | 20,156,353 | 330,474,218 | 0.62% |
| 2026-03-04 | 16.12 | 16.47 | 16.07 | 16.25 | 16.25 | qfq | 25,779,168 | 419,545,041 | 0.74% |
| 2026-03-03 | 16.99 | 17.09 | 16.11 | 16.13 | 16.13 | qfq | 39,992,747 | 661,276,073 | -5.06% |
| 2026-03-02 | 17.08 | 17.26 | 16.90 | 16.99 | 16.99 | qfq | 31,738,544 | 540,635,303 | -2.91% |
| 2026-02-27 | 17.46 | 17.50 | 17.36 | 17.50 | 17.50 | qfq | 22,745,352 | 396,215,514 | -0.34% |
| 2026-02-26 | 17.87 | 17.89 | 17.55 | 17.56 | 17.56 | qfq | 26,866,835 | 473,772,466 | -1.68% |
| 2026-02-25 | 17.80 | 17.97 | 17.73 | 17.86 | 17.86 | qfq | 26,081,490 | 465,827,329 | -0.33% |
| 2026-02-24 | 18.35 | 18.50 | 17.85 | 17.92 | 17.92 | qfq | 49,558,208 | 897,620,675 | 0.73% |
| 2026-02-13 | 17.51 | 17.85 | 17.50 | 17.79 | 17.79 | qfq | 30,164,700 | 535,609,764 | 1.08% |
| 2026-02-12 | 17.57 | 17.65 | 17.45 | 17.60 | 17.60 | qfq | 15,822,388 | 278,321,506 | 0.23% |
| 2026-02-11 | 17.56 | 17.69 | 17.50 | 17.56 | 17.56 | qfq | 16,753,019 | 295,143,374 | -0.57% |
| 2026-02-10 | 17.61 | 17.80 | 17.52 | 17.66 | 17.66 | qfq | 24,328,248 | 429,255,110 | 0.40% |
| 2026-02-09 | 17.35 | 17.61 | 17.30 | 17.59 | 17.59 | qfq | 26,637,824 | 465,610,144 | 2.21% |
| 2026-02-06 | 17.06 | 17.38 | 16.86 | 17.21 | 17.21 | qfq | 22,185,848 | 381,404,607 | 0.58% |
| 2026-02-05 | 17.25 | 17.30 | 17.06 | 17.11 | 17.11 | qfq | 18,146,128 | 311,058,204 | -1.10% |
| 2026-02-04 | 17.40 | 17.46 | 17.16 | 17.30 | 17.30 | qfq | 22,503,701 | 388,819,361 | -0.52% |
| 2026-02-03 | 17.14 | 17.39 | 17.06 | 17.39 | 17.39 | qfq | 24,874,885 | 428,645,002 | 2.78% |
| 2026-02-02 | 17.25 | 17.52 | 16.91 | 16.92 | 16.92 | qfq | 35,056,615 | 602,912,978 | -2.65% |
| 2026-01-30 | 17.61 | 17.77 | 17.11 | 17.38 | 17.38 | qfq | 35,468,882 | 616,651,455 | -1.81% |
| 2026-01-29 | 18.00 | 18.13 | 17.57 | 17.70 | 17.70 | qfq | 39,753,026 | 709,216,093 | -2.10% |
| 2026-01-28 | 18.55 | 18.58 | 18.02 | 18.08 | 18.08 | qfq | 53,845,340 | 978,423,610 | -3.52% |
| 2026-01-27 | 18.98 | 18.99 | 18.16 | 18.74 | 18.74 | qfq | 62,013,085 | 1,149,687,272 | -2.19% |
| 2026-01-26 | 18.71 | 20.08 | 18.71 | 19.16 | 19.16 | qfq | 115,426,781 | 2,228,288,644 | 3.07% |
| 2026-01-23 | 18.27 | 18.61 | 18.25 | 18.59 | 18.59 | qfq | 45,427,666 | 839,743,815 | 2.20% |
| 2026-01-22 | 18.35 | 18.59 | 18.12 | 18.19 | 18.19 | qfq | 30,460,339 | 557,451,536 | -0.71% |
| 2026-01-21 | 18.05 | 18.50 | 18.00 | 18.32 | 18.32 | qfq | 31,222,870 | 572,246,705 | 0.71% |
| 2026-01-20 | 18.40 | 18.66 | 18.02 | 18.19 | 18.19 | qfq | 38,845,891 | 710,640,705 | -1.36% |
| 2026-01-19 | 18.68 | 18.81 | 18.40 | 18.44 | 18.44 | qfq | 37,346,502 | 693,277,929 | -0.38% |
| 2026-01-16 | 18.22 | 18.65 | 18.06 | 18.51 | 18.51 | qfq | 57,539,940 | 1,058,627,549 | 2.04% |
| 2026-01-15 | 18.29 | 18.49 | 17.95 | 18.14 | 18.14 | qfq | 48,544,341 | 880,798,757 | -2.53% |
| 2026-01-14 | 18.70 | 19.19 | 18.33 | 18.61 | 18.61 | qfq | 66,227,599 | 1,248,378,498 | 0.05% |
| 2026-01-13 | 19.30 | 19.30 | 18.54 | 18.60 | 18.60 | qfq | 62,906,219 | 1,188,862,297 | -3.58% |
| 2026-01-12 | 18.74 | 19.35 | 18.71 | 19.29 | 19.29 | qfq | 76,407,844 | 1,460,532,209 | 3.71% |
| 2026-01-09 | 18.25 | 18.75 | 18.16 | 18.60 | 18.60 | qfq | 51,697,745 | 959,016,567 | 1.36% |
| 2026-01-08 | 18.29 | 18.56 | 18.20 | 18.35 | 18.35 | qfq | 38,964,976 | 715,278,810 | 0.66% |
| 2026-01-07 | 18.50 | 18.66 | 18.12 | 18.23 | 18.23 | qfq | 42,515,378 | 781,149,031 | -1.78% |
| 2026-01-06 | 18.61 | 18.74 | 18.37 | 18.56 | 18.56 | qfq | 45,526,403 | 843,081,641 | -0.27% |
| 2026-01-05 | 18.12 | 18.85 | 18.02 | 18.61 | 18.61 | qfq | 57,762,133 | 1,065,660,173 | 2.31% |
| 2025-12-31 | 18.50 | 18.65 | 18.15 | 18.19 | 18.19 | qfq | 44,139,277 | 806,050,436 | -0.93% |
| 2025-12-30 | 17.61 | 18.63 | 17.57 | 18.36 | 18.36 | qfq | 76,242,778 | 1,389,541,436 | 3.32% |
| 2025-12-29 | 17.63 | 17.88 | 17.63 | 17.77 | 17.77 | qfq | 30,012,637 | 532,971,038 | 0.57% |
| 2025-12-26 | 17.85 | 17.90 | 17.50 | 17.67 | 17.67 | qfq | 33,862,762 | 599,168,973 | -1.01% |
| 2025-12-25 | 17.35 | 17.96 | 17.29 | 17.85 | 17.85 | qfq | 48,412,852 | 857,139,301 | 3.48% |
| 2025-12-24 | 17.15 | 17.35 | 17.12 | 17.25 | 17.25 | qfq | 14,922,490 | 257,786,510 | 0.47% |
| 2025-12-23 | 17.36 | 17.36 | 17.11 | 17.17 | 17.17 | qfq | 16,377,482 | 282,255,256 | -1.27% |
| 2025-12-22 | 17.20 | 17.57 | 17.20 | 17.39 | 17.39 | qfq | 25,438,250 | 442,962,933 | 1.99% |
| 2025-12-19 | 16.80 | 17.08 | 16.80 | 17.05 | 17.05 | qfq | 15,600,004 | 265,400,745 | 1.49% |
| 2025-12-18 | 16.90 | 17.11 | 16.80 | 16.80 | 16.80 | qfq | 13,447,154 | 228,116,010 | -1.18% |
| 2025-12-17 | 16.79 | 17.13 | 16.60 | 17.00 | 17.00 | qfq | 19,513,597 | 328,803,263 | 0.95% |
| 2025-12-16 | 16.97 | 16.98 | 16.69 | 16.84 | 16.84 | qfq | 18,569,801 | 311,778,151 | -0.82% |
| 2025-12-15 | 17.28 | 17.28 | 16.96 | 16.98 | 16.98 | qfq | 18,232,933 | 312,191,763 | -2.19% |
| 2025-12-12 | 17.24 | 17.45 | 17.10 | 17.36 | 17.36 | qfq | 22,101,954 | 382,930,006 | 0.70% |
| 2025-12-11 | 17.68 | 17.69 | 17.24 | 17.24 | 17.24 | qfq | 24,122,037 | 420,560,920 | -2.65% |
| 2025-12-10 | 17.52 | 17.96 | 17.32 | 17.71 | 17.71 | qfq | 25,956,276 | 458,416,860 | 0.57% |
| 2025-12-09 | 18.00 | 18.00 | 17.56 | 17.61 | 17.61 | qfq | 31,801,282 | 563,269,580 | -2.38% |
| 2025-12-08 | 17.55 | 18.36 | 17.45 | 18.04 | 18.04 | qfq | 52,518,138 | 937,787,658 | 2.85% |
| 2025-12-05 | 17.38 | 17.60 | 17.14 | 17.54 | 17.54 | qfq | 35,703,038 | 620,127,407 | -0.17% |
| 2025-12-04 | 17.26 | 17.85 | 17.10 | 17.57 | 17.57 | qfq | 63,308,957 | 1,107,199,122 | 5.08% |
| 2025-12-03 | 17.05 | 17.09 | 16.68 | 16.72 | 16.72 | qfq | 14,799,626 | 248,425,526 | -1.47% |
| 2025-12-02 | 17.29 | 17.30 | 16.96 | 16.97 | 16.97 | qfq | 16,240,346 | 276,810,451 | -1.91% |
| 2025-12-01 | 17.01 | 17.34 | 17.01 | 17.30 | 17.30 | qfq | 18,522,837 | 319,097,050 | 1.23% |
| 2025-11-28 | 16.98 | 17.12 | 16.85 | 17.09 | 17.09 | qfq | 12,691,285 | 215,977,575 | 0.71% |
| 2025-11-27 | 17.08 | 17.21 | 16.96 | 16.97 | 16.97 | qfq | 14,645,231 | 250,395,749 | -0.53% |
| 2025-11-26 | 17.08 | 17.23 | 17.02 | 17.06 | 17.06 | qfq | 15,168,794 | 259,858,037 | -0.47% |
| 2025-11-25 | 17.17 | 17.30 | 17.08 | 17.14 | 17.14 | qfq | 20,102,835 | 345,837,870 | 0.41% |
| 2025-11-24 | 16.88 | 17.18 | 16.74 | 17.07 | 17.07 | qfq | 20,161,797 | 341,852,839 | 1.25% |
| 2025-11-21 | 17.18 | 17.27 | 16.42 | 16.86 | 16.86 | qfq | 37,574,498 | 632,987,918 | -1.40% |
| 2025-11-20 | 17.39 | 17.45 | 17.10 | 17.10 | 17.10 | qfq | 16,146,940 | 278,007,413 | -1.16% |
| 2025-11-19 | 17.58 | 17.65 | 17.22 | 17.30 | 17.30 | qfq | 18,883,951 | 327,675,633 | -1.48% |
| 2025-11-18 | 17.68 | 17.72 | 17.50 | 17.56 | 17.56 | qfq | 15,538,320 | 272,886,650 | -1.07% |
| 2025-11-17 | 17.50 | 17.87 | 17.35 | 17.75 | 17.75 | qfq | 20,576,676 | 363,772,257 | 1.25% |
| 2025-11-14 | 17.79 | 17.83 | 17.51 | 17.53 | 17.53 | qfq | 21,623,622 | 382,558,508 | -2.12% |
| 2025-11-13 | 17.85 | 17.93 | 17.74 | 17.91 | 17.91 | qfq | 18,262,830 | 326,057,018 | 0.62% |
| 2025-11-12 | 18.18 | 18.22 | 17.64 | 17.80 | 17.80 | qfq | 25,803,454 | 460,930,253 | -1.87% |
| 2025-11-11 | 18.43 | 18.54 | 18.06 | 18.14 | 18.14 | qfq | 23,822,186 | 435,655,109 | -0.98% |
| 2025-11-10 | 18.11 | 18.43 | 18.11 | 18.32 | 18.32 | qfq | 21,179,401 | 387,109,906 | 1.22% |
| 2025-11-07 | 18.38 | 18.38 | 18.10 | 18.10 | 18.10 | qfq | 21,121,289 | 383,497,464 | -1.58% |
| 2025-11-06 | 18.26 | 18.55 | 18.17 | 18.39 | 18.39 | qfq | 26,162,837 | 480,385,671 | 1.38% |
| 2025-11-05 | 18.00 | 18.27 | 17.98 | 18.14 | 18.14 | qfq | 20,127,077 | 364,571,735 | -0.49% |
| 2025-11-04 | 18.60 | 18.60 | 18.12 | 18.23 | 18.23 | qfq | 28,998,551 | 530,879,697 | -2.46% |
| 2025-11-03 | 18.55 | 18.70 | 18.33 | 18.69 | 18.69 | qfq | 29,408,956 | 545,098,317 | 1.36% |
| 2025-10-31 | 18.27 | 18.65 | 18.21 | 18.44 | 18.44 | qfq | 32,130,702 | 595,176,649 | 0.88% |
| 2025-10-30 | 18.57 | 18.68 | 18.28 | 18.28 | 18.28 | qfq | 25,785,961 | 475,239,919 | -1.72% |
| 2025-10-29 | 18.50 | 18.60 | 18.35 | 18.60 | 18.60 | qfq | 25,900,441 | 478,438,053 | 1.14% |
| 2025-10-28 | 18.50 | 18.57 | 18.32 | 18.39 | 18.39 | qfq | 24,671,082 | 455,165,643 | -1.08% |
| 2025-10-27 | 18.56 | 18.75 | 18.33 | 18.59 | 18.59 | qfq | 35,903,021 | 665,576,583 | -0.43% |
| 2025-10-24 | 18.37 | 18.78 | 18.33 | 18.67 | 18.67 | qfq | 38,713,279 | 719,241,257 | 2.19% |
| 2025-10-23 | 18.18 | 18.27 | 17.85 | 18.27 | 18.27 | qfq | 23,549,189 | 424,143,782 | 0.22% |
| 2025-10-22 | 18.14 | 18.47 | 17.96 | 18.23 | 18.23 | qfq | 26,165,709 | 477,555,262 | 0.16% |
| 2025-10-21 | 18.17 | 18.25 | 17.96 | 18.20 | 18.20 | qfq | 23,698,633 | 430,502,409 | 0.72% |
| 2025-10-20 | 18.00 | 18.24 | 17.92 | 18.07 | 18.07 | qfq | 25,506,746 | 461,262,498 | 1.63% |
| 2025-10-17 | 18.40 | 18.50 | 17.72 | 17.78 | 17.78 | qfq | 38,339,991 | 692,224,147 | -3.58% |
| 2025-10-16 | 18.75 | 18.76 | 18.37 | 18.44 | 18.44 | qfq | 39,842,554 | 738,940,254 | -3.00% |
| 2025-10-15 | 18.73 | 19.09 | 18.46 | 19.01 | 19.01 | qfq | 47,311,489 | 887,248,845 | 1.77% |
| 2025-10-14 | 19.80 | 19.96 | 18.57 | 18.68 | 18.68 | qfq | 72,638,106 | 1,392,154,068 | -5.27% |
| 2025-10-13 | 19.19 | 19.80 | 18.54 | 19.72 | 19.72 | qfq | 61,040,998 | 1,180,726,107 | -0.10% |
| 2025-10-10 | 20.38 | 20.51 | 19.62 | 19.74 | 19.74 | qfq | 59,680,551 | 1,191,599,590 | -3.71% |
| 2025-10-09 | 19.53 | 20.86 | 19.38 | 20.50 | 20.50 | qfq | 87,661,869 | 1,776,473,370 | 5.13% |
| 2025-09-30 | 19.50 | 20.00 | 19.50 | 19.50 | 19.50 | qfq | 37,314,486 | 733,392,176 | -0.15% |
| 2025-09-29 | 19.40 | 19.60 | 19.07 | 19.53 | 19.53 | qfq | 42,620,420 | 824,757,876 | 1.09% |
| 2025-09-26 | 19.86 | 19.91 | 19.31 | 19.32 | 19.32 | qfq | 42,907,733 | 839,849,874 | -3.50% |
| 2025-09-25 | 20.24 | 20.48 | 20.00 | 20.02 | 20.02 | qfq | 46,713,741 | 943,568,991 | -1.33% |
| 2025-09-24 | 19.34 | 20.37 | 19.22 | 20.29 | 20.29 | qfq | 74,271,875 | 1,487,452,351 | 4.05% |
| 2025-09-23 | 19.77 | 19.90 | 18.96 | 19.50 | 19.50 | qfq | 58,701,412 | 1,135,692,881 | -2.30% |
| 2025-09-22 | 19.80 | 19.99 | 19.68 | 19.96 | 19.96 | qfq | 40,984,866 | 812,520,551 | 0.66% |
| 2025-09-19 | 20.28 | 20.53 | 19.76 | 19.83 | 19.83 | qfq | 71,606,164 | 1,437,530,576 | -2.98% |
| 2025-09-18 | 21.00 | 21.45 | 20.08 | 20.44 | 20.44 | qfq | 125,311,662 | 2,615,702,742 | -2.57% |
| 2025-09-17 | 20.62 | 21.34 | 20.46 | 20.98 | 20.98 | qfq | 118,668,097 | 2,484,674,514 | 1.45% |
| 2025-09-16 | 19.82 | 20.74 | 19.81 | 20.68 | 20.68 | qfq | 104,686,923 | 2,134,443,488 | 3.97% |
| 2025-09-15 | 20.00 | 20.29 | 19.86 | 19.89 | 19.89 | qfq | 45,754,007 | 916,882,128 | -0.80% |
| 2025-09-12 | 20.19 | 20.57 | 20.02 | 20.05 | 20.05 | qfq | 65,153,568 | 1,319,617,443 | -0.69% |
| 2025-09-11 | 19.65 | 20.20 | 19.34 | 20.19 | 20.19 | qfq | 66,957,117 | 1,332,009,013 | 2.70% |
| 2025-09-10 | 19.72 | 20.02 | 19.54 | 19.66 | 19.66 | qfq | 43,163,013 | 852,281,334 | -0.25% |
| 2025-09-09 | 19.98 | 20.11 | 19.64 | 19.71 | 19.71 | qfq | 65,710,318 | 1,303,833,125 | -2.86% |
| 2025-09-08 | 19.03 | 20.80 | 18.96 | 20.29 | 20.29 | qfq | 126,349,644 | 2,541,065,178 | 6.57% |
| 2025-09-05 | 18.35 | 19.10 | 18.17 | 19.04 | 19.04 | qfq | 54,258,803 | 1,014,877,749 | 3.76% |
| 2025-09-04 | 19.24 | 19.41 | 18.01 | 18.35 | 18.35 | qfq | 75,209,059 | 1,404,623,420 | -4.82% |
| 2025-09-03 | 20.30 | 20.47 | 19.20 | 19.28 | 19.28 | qfq | 72,000,713 | 1,423,096,642 | -4.70% |
| 2025-09-02 | 19.98 | 20.49 | 19.18 | 20.23 | 20.23 | qfq | 109,362,938 | 2,177,668,860 | 1.20% |
| 2025-09-01 | 20.00 | 20.35 | 19.82 | 19.99 | 19.99 | qfq | 45,430,687 | 908,857,339 | -0.55% |
| 2025-08-29 | 20.02 | 20.48 | 19.76 | 20.10 | 20.10 | qfq | 62,760,798 | 1,256,897,257 | -0.35% |
| 2025-08-28 | 19.65 | 20.17 | 19.11 | 20.17 | 20.17 | qfq | 88,882,245 | 1,750,100,473 | 2.65% |
| 2025-08-27 | 20.40 | 21.00 | 19.62 | 19.65 | 19.65 | qfq | 105,230,589 | 2,145,175,217 | -3.20% |
| 2025-08-26 | 20.58 | 20.59 | 20.23 | 20.30 | 20.30 | qfq | 74,485,344 | 1,520,363,787 | -2.64% |
| 2025-08-25 | 20.91 | 21.18 | 20.43 | 20.85 | 20.85 | qfq | 101,771,742 | 2,119,798,544 | 1.21% |
| 2025-08-22 | 20.20 | 20.80 | 20.11 | 20.60 | 20.60 | qfq | 83,085,252 | 1,705,665,174 | 1.98% |
| 2025-08-21 | 20.28 | 20.61 | 20.04 | 20.20 | 20.20 | qfq | 59,726,291 | 1,212,311,920 | -1.75% |
| 2025-08-20 | 20.62 | 20.86 | 20.11 | 20.56 | 20.56 | qfq | 84,138,522 | 1,723,388,678 | -1.63% |
| 2025-08-19 | 20.51 | 21.56 | 20.01 | 20.90 | 20.90 | qfq | 148,856,613 | 3,094,964,739 | 1.46% |
| 2025-08-18 | 20.50 | 20.90 | 20.23 | 20.60 | 20.60 | qfq | 125,852,444 | 2,582,054,810 | 0.93% |
| 2025-08-15 | 20.00 | 20.78 | 19.81 | 20.41 | 20.41 | qfq | 140,729,756 | 2,873,542,322 | 0.44% |
| 2025-08-14 | 18.95 | 22.00 | 18.60 | 20.32 | 20.32 | qfq | 206,940,796 | 4,126,378,999 | 7.46% |
| 2025-08-13 | 18.86 | 18.99 | 18.69 | 18.91 | 18.91 | qfq | 60,471,107 | 1,139,718,175 | 0.27% |
| 2025-08-12 | 19.17 | 19.18 | 18.60 | 18.86 | 18.86 | qfq | 64,691,167 | 1,216,712,450 | -1.62% |
| 2025-08-11 | 19.08 | 19.35 | 18.98 | 19.17 | 19.17 | qfq | 77,183,492 | 1,473,723,778 | 1.48% |
| 2025-08-08 | 19.13 | 19.26 | 18.84 | 18.89 | 18.89 | qfq | 75,563,651 | 1,434,877,057 | -2.28% |
| 2025-08-07 | 19.63 | 19.79 | 18.90 | 19.33 | 19.33 | qfq | 155,855,741 | 2,994,260,401 | -3.78% |
| 2025-08-06 | 17.85 | 20.70 | 17.82 | 20.09 | 20.09 | qfq | 228,445,931 | 4,459,124,039 | 14.67% |
| 2025-08-05 | 17.51 | 17.59 | 17.37 | 17.52 | 17.52 | qfq | 36,260,352 | 633,212,995 | 0.52% |
| 2025-08-04 | 17.00 | 17.45 | 16.93 | 17.43 | 17.43 | qfq | 35,827,650 | 618,617,734 | 2.35% |
| 2025-08-01 | 16.91 | 17.15 | 16.85 | 17.03 | 17.03 | qfq | 22,583,888 | 383,695,161 | 0.83% |
| 2025-07-31 | 17.08 | 17.37 | 16.85 | 16.89 | 16.89 | qfq | 31,280,288 | 535,036,545 | -1.17% |
| 2025-07-30 | 17.37 | 17.38 | 16.94 | 17.09 | 17.09 | qfq | 29,606,677 | 507,959,564 | -1.84% |
| 2025-07-29 | 17.46 | 17.48 | 17.20 | 17.41 | 17.41 | qfq | 25,268,602 | 436,941,923 | -0.23% |
| 2025-07-28 | 17.77 | 17.79 | 17.36 | 17.45 | 17.45 | qfq | 32,436,916 | 567,756,995 | -0.91% |
| 2025-07-25 | 17.38 | 17.68 | 17.30 | 17.61 | 17.61 | qfq | 44,554,623 | 779,977,859 | 1.38% |
| 2025-07-24 | 17.18 | 17.40 | 17.18 | 17.37 | 17.37 | qfq | 34,501,175 | 597,497,962 | 1.82% |
| 2025-07-23 | 17.20 | 17.29 | 17.05 | 17.06 | 17.06 | qfq | 26,292,660 | 451,215,021 | -1.10% |
| 2025-07-22 | 17.37 | 17.45 | 17.16 | 17.25 | 17.25 | qfq | 29,978,220 | 517,889,564 | -0.92% |
| 2025-07-21 | 17.32 | 17.77 | 17.27 | 17.41 | 17.41 | qfq | 46,814,690 | 816,744,932 | 1.22% |
| 2025-07-18 | 17.29 | 17.32 | 17.10 | 17.20 | 17.20 | qfq | 23,881,560 | 410,312,588 | -0.12% |
| 2025-07-17 | 17.05 | 17.26 | 16.94 | 17.22 | 17.22 | qfq | 33,913,357 | 582,182,246 | 1.00% |
| 2025-07-16 | 17.02 | 17.19 | 16.88 | 17.05 | 17.05 | qfq | 25,099,932 | 428,442,464 | 0.18% |
| 2025-07-15 | 17.10 | 17.20 | 16.80 | 17.02 | 17.02 | qfq | 26,645,817 | 452,666,377 | -0.47% |
| 2025-07-14 | 17.01 | 17.20 | 17.00 | 17.10 | 17.10 | qfq | 29,159,519 | 498,511,098 | 0.53% |
| 2025-07-11 | 16.72 | 17.16 | 16.62 | 17.01 | 17.01 | qfq | 35,015,760 | 593,657,599 | 1.67% |
| 2025-07-10 | 16.60 | 16.80 | 16.56 | 16.73 | 16.73 | qfq | 16,845,680 | 280,883,800 | 0.12% |
| 2025-07-09 | 16.80 | 17.06 | 16.65 | 16.71 | 16.71 | qfq | 25,114,398 | 423,555,524 | -0.18% |
| 2025-07-08 | 16.49 | 16.77 | 16.45 | 16.74 | 16.74 | qfq | 21,458,496 | 357,568,616 | 2.01% |
| 2025-07-07 | 16.58 | 16.58 | 16.38 | 16.41 | 16.41 | qfq | 14,989,860 | 246,252,360 | -1.32% |
| 2025-07-04 | 16.81 | 16.89 | 16.52 | 16.63 | 16.63 | qfq | 21,261,370 | 354,859,621 | -0.89% |
| 2025-07-03 | 16.75 | 16.87 | 16.66 | 16.78 | 16.78 | qfq | 17,131,486 | 287,143,410 | 0.18% |
| 2025-07-02 | 16.95 | 16.98 | 16.66 | 16.75 | 16.75 | qfq | 19,208,403 | 321,705,263 | -1.18% |
| 2025-07-01 | 17.15 | 17.18 | 16.85 | 16.95 | 16.95 | qfq | 21,290,700 | 361,240,323 | -1.34% |
| 2025-06-30 | 16.87 | 17.33 | 16.80 | 17.18 | 17.18 | qfq | 37,208,049 | 636,294,185 | 1.90% |
| 2025-06-27 | 16.84 | 17.12 | 16.75 | 16.86 | 16.86 | qfq | 25,323,642 | 428,629,353 | 0.36% |
| 2025-06-26 | 16.99 | 17.13 | 16.78 | 16.80 | 16.80 | qfq | 29,799,710 | 504,928,077 | -1.12% |
| 2025-06-25 | 16.76 | 17.00 | 16.68 | 16.99 | 16.99 | qfq | 42,026,300 | 708,653,813 | 1.43% |
| 2025-06-24 | 16.13 | 16.75 | 16.13 | 16.75 | 16.75 | qfq | 42,940,380 | 712,950,902 | 4.17% |
| 2025-06-23 | 15.70 | 16.13 | 15.49 | 16.08 | 16.08 | qfq | 16,088,744 | 256,312,143 | 1.84% |
| 2025-06-20 | 16.16 | 16.29 | 15.76 | 15.79 | 15.79 | qfq | 22,228,971 | 354,357,691 | -2.29% |
| 2025-06-19 | 16.51 | 16.59 | 16.10 | 16.16 | 16.16 | qfq | 21,580,995 | 352,605,861 | -2.59% |
| 2025-06-18 | 16.51 | 16.61 | 16.35 | 16.59 | 16.59 | qfq | 17,953,240 | 295,609,888 | 0.06% |
| 2025-06-17 | 16.55 | 16.81 | 16.48 | 16.58 | 16.58 | qfq | 21,040,919 | 349,570,996 | 0.55% |
| 2025-06-16 | 16.32 | 16.65 | 16.26 | 16.49 | 16.49 | qfq | 20,211,817 | 332,048,960 | 0.18% |
| 2025-06-13 | 16.60 | 16.90 | 16.46 | 16.46 | 16.46 | qfq | 38,155,735 | 635,787,434 | -1.56% |
| 2025-06-12 | 16.53 | 16.85 | 16.33 | 16.72 | 16.72 | qfq | 28,700,260 | 477,833,754 | 1.15% |
| 2025-06-11 | 16.45 | 16.68 | 16.42 | 16.53 | 16.53 | qfq | 16,261,310 | 269,457,116 | 0.30% |
| 2025-06-10 | 16.80 | 16.80 | 16.25 | 16.48 | 16.48 | qfq | 22,007,900 | 363,042,096 | -1.55% |
| 2025-06-09 | 16.58 | 16.99 | 16.51 | 16.74 | 16.74 | qfq | 26,510,176 | 443,267,642 | 1.52% |
| 2025-06-06 | 16.68 | 16.68 | 16.41 | 16.49 | 16.49 | qfq | 14,533,136 | 239,338,754 | -0.78% |
| 2025-06-05 | 16.45 | 16.65 | 16.28 | 16.62 | 16.62 | qfq | 22,263,138 | 367,652,061 | 1.34% |
| 2025-06-04 | 16.36 | 16.48 | 16.31 | 16.40 | 16.40 | qfq | 15,541,420 | 255,009,973 | 0.31% |
| 2025-06-03 | 16.02 | 16.39 | 15.92 | 16.35 | 16.35 | qfq | 20,451,805 | 332,971,836 | 1.18% |
| 2025-05-30 | 16.40 | 16.42 | 16.11 | 16.16 | 16.16 | qfq | 16,969,520 | 274,446,954 | -1.70% |
| 2025-05-29 | 16.15 | 16.47 | 16.13 | 16.44 | 16.44 | qfq | 21,638,907 | 354,344,179 | 1.99% |
| 2025-05-28 | 16.30 | 16.37 | 16.08 | 16.12 | 16.12 | qfq | 15,080,712 | 244,325,450 | -0.98% |
| 2025-05-27 | 16.47 | 16.47 | 16.23 | 16.28 | 16.28 | qfq | 15,199,399 | 247,816,260 | -1.69% |
| 2025-05-26 | 16.53 | 16.65 | 16.35 | 16.56 | 16.56 | qfq | 18,572,400 | 306,706,009 | 1.78% |
| 2025-05-23 | 16.57 | 16.73 | 16.26 | 16.27 | 16.27 | qfq | 20,795,200 | 343,138,169 | -1.69% |
| 2025-05-22 | 16.73 | 16.88 | 16.50 | 16.55 | 16.55 | qfq | 17,188,600 | 286,581,743 | -1.31% |
| 2025-05-21 | 16.90 | 16.91 | 16.67 | 16.77 | 16.77 | qfq | 18,921,013 | 316,793,377 | -1.00% |
| 2025-05-20 | 16.88 | 17.05 | 16.71 | 16.94 | 16.94 | qfq | 18,277,822 | 308,978,049 | 0.06% |
| 2025-05-19 | 16.88 | 16.95 | 16.60 | 16.93 | 16.93 | qfq | 20,296,660 | 340,703,149 | -0.18% |
| 2025-05-16 | 16.83 | 17.20 | 16.81 | 16.96 | 16.96 | qfq | 20,687,661 | 352,888,063 | 0.24% |
| 2025-05-15 | 17.35 | 17.35 | 16.89 | 16.92 | 16.92 | qfq | 24,460,576 | 416,196,442 | -2.53% |
| 2025-05-14 | 17.35 | 17.49 | 17.12 | 17.36 | 17.36 | qfq | 28,131,740 | 486,038,115 | 0.06% |
| 2025-05-13 | 17.80 | 17.88 | 17.30 | 17.35 | 17.35 | qfq | 38,470,077 | 672,899,325 | -1.48% |
| 2025-05-12 | 17.09 | 17.93 | 17.09 | 17.61 | 17.61 | qfq | 57,868,065 | 1,015,956,348 | 3.71% |
| 2025-05-09 | 17.17 | 17.21 | 16.81 | 16.98 | 16.98 | qfq | 25,394,264 | 430,752,671 | -1.51% |
| 2025-05-08 | 17.11 | 17.39 | 17.05 | 17.24 | 17.24 | qfq | 29,211,340 | 503,918,595 | 0.52% |
| 2025-05-07 | 17.36 | 17.57 | 16.92 | 17.15 | 17.15 | qfq | 40,087,940 | 690,370,818 | -0.23% |
| 2025-05-06 | 16.90 | 17.22 | 16.80 | 17.19 | 17.19 | qfq | 40,509,812 | 689,665,295 | 3.18% |
| 2025-04-30 | 16.23 | 16.79 | 16.17 | 16.66 | 16.66 | qfq | 37,222,517 | 617,124,854 | 3.03% |
| 2025-04-29 | 16.09 | 16.32 | 16.01 | 16.17 | 16.17 | qfq | 17,294,080 | 280,187,766 | 0.68% |
| 2025-04-28 | 16.22 | 16.34 | 16.03 | 16.06 | 16.06 | qfq | 16,395,342 | 264,038,243 | -1.35% |
| 2025-04-25 | 16.23 | 16.40 | 16.18 | 16.28 | 16.28 | qfq | 18,919,190 | 307,958,973 | 0.49% |
| 2025-04-24 | 16.56 | 16.58 | 16.15 | 16.20 | 16.20 | qfq | 30,796,884 | 503,259,035 | -2.47% |
| 2025-04-23 | 16.27 | 16.83 | 16.27 | 16.61 | 16.61 | qfq | 42,186,504 | 699,827,948 | 2.15% |
| 2025-04-22 | 16.41 | 16.46 | 16.24 | 16.26 | 16.26 | qfq | 19,325,444 | 315,083,262 | -1.09% |
| 2025-04-21 | 16.15 | 16.45 | 15.97 | 16.44 | 16.44 | qfq | 27,539,205 | 448,846,990 | 1.73% |
| 2025-04-18 | 16.04 | 16.20 | 15.97 | 16.16 | 16.16 | qfq | 16,766,402 | 270,121,936 | 0.62% |
| 2025-04-17 | 16.10 | 16.38 | 16.03 | 16.06 | 16.06 | qfq | 22,348,209 | 362,543,288 | -0.68% |
| 2025-04-16 | 16.40 | 16.46 | 15.91 | 16.17 | 16.17 | qfq | 24,702,404 | 399,037,921 | -1.58% |
| 2025-04-15 | 16.50 | 16.66 | 16.24 | 16.43 | 16.43 | qfq | 25,219,080 | 413,249,336 | -0.42% |
| 2025-04-14 | 16.65 | 16.83 | 16.42 | 16.50 | 16.50 | qfq | 34,577,540 | 573,679,695 | 1.16% |
| 2025-04-11 | 16.04 | 16.55 | 15.90 | 16.31 | 16.31 | qfq | 41,693,185 | 679,463,952 | 0.80% |
| 2025-04-10 | 16.20 | 16.70 | 16.14 | 16.18 | 16.18 | qfq | 58,632,445 | 960,035,193 | 2.53% |
| 2025-04-09 | 14.74 | 15.84 | 13.87 | 15.78 | 15.78 | qfq | 70,966,508 | 1,073,303,420 | 6.05% |
| 2025-04-08 | 14.47 | 15.45 | 14.47 | 14.88 | 14.88 | qfq | 64,136,818 | 955,711,729 | 4.71% |
| 2025-04-07 | 16.32 | 16.62 | 14.20 | 14.21 | 14.21 | qfq | 84,286,058 | 1,276,421,585 | -19.94% |
| 2025-04-03 | 17.71 | 18.15 | 17.61 | 17.75 | 17.75 | qfq | 24,040,340 | 428,703,042 | -1.06% |
| 2025-04-02 | 17.61 | 18.09 | 17.61 | 17.94 | 17.94 | qfq | 24,118,230 | 431,851,767 | 1.30% |
| 2025-04-01 | 17.90 | 17.99 | 17.71 | 17.71 | 17.71 | qfq | 20,782,800 | 370,695,022 | -0.67% |
| 2025-03-31 | 18.17 | 18.17 | 17.40 | 17.83 | 17.83 | qfq | 38,110,541 | 673,461,715 | -2.09% |
| 2025-03-28 | 18.59 | 18.73 | 18.21 | 18.21 | 18.21 | qfq | 28,319,240 | 520,666,281 | -2.20% |
| 2025-03-27 | 18.96 | 18.96 | 18.46 | 18.62 | 18.62 | qfq | 28,940,060 | 541,385,013 | -1.79% |
| 2025-03-26 | 18.75 | 19.24 | 18.68 | 18.96 | 18.96 | qfq | 31,461,408 | 598,790,869 | 1.12% |
| 2025-03-25 | 18.76 | 19.04 | 18.63 | 18.75 | 18.75 | qfq | 28,683,860 | 540,299,492 | -0.21% |
| 2025-03-24 | 19.12 | 19.19 | 18.22 | 18.79 | 18.79 | qfq | 47,637,174 | 889,919,977 | -1.73% |
| 2025-03-21 | 19.70 | 19.72 | 19.06 | 19.12 | 19.12 | qfq | 51,169,736 | 986,129,705 | -3.29% |
| 2025-03-20 | 19.90 | 20.14 | 19.70 | 19.77 | 19.77 | qfq | 43,272,838 | 860,133,270 | -1.49% |
| 2025-03-19 | 20.00 | 20.45 | 19.71 | 20.07 | 20.07 | qfq | 60,247,667 | 1,212,716,904 | 0.60% |
| 2025-03-18 | 20.08 | 20.18 | 19.86 | 19.95 | 19.95 | qfq | 41,043,680 | 820,477,886 | -0.60% |
| 2025-03-17 | 20.05 | 20.23 | 19.82 | 20.07 | 20.07 | qfq | 46,624,436 | 933,143,556 | 0.00% |
| 2025-03-14 | 19.79 | 20.30 | 19.61 | 20.07 | 20.07 | qfq | 61,267,152 | 1,223,189,849 | 1.36% |
| 2025-03-13 | 20.41 | 20.47 | 19.58 | 19.80 | 19.80 | qfq | 68,663,566 | 1,364,511,852 | -3.79% |
| 2025-03-12 | 20.80 | 21.17 | 20.55 | 20.58 | 20.58 | qfq | 82,574,155 | 1,720,992,503 | -0.58% |
| 2025-03-11 | 20.52 | 20.86 | 20.24 | 20.70 | 20.70 | qfq | 110,594,458 | 2,270,244,316 | -1.38% |
| 2025-03-10 | 19.50 | 22.49 | 19.34 | 20.99 | 20.99 | qfq | 179,814,358 | 3,801,696,778 | 7.48% |
| 2025-03-07 | 19.85 | 19.98 | 19.37 | 19.53 | 19.53 | qfq | 54,452,549 | 1,070,498,936 | -1.71% |
| 2025-03-06 | 19.57 | 20.05 | 19.47 | 19.87 | 19.87 | qfq | 70,016,244 | 1,387,842,721 | 2.42% |
| 2025-03-05 | 19.30 | 19.54 | 19.05 | 19.40 | 19.40 | qfq | 52,402,280 | 1,011,985,046 | 0.57% |
| 2025-03-04 | 18.77 | 19.45 | 18.70 | 19.29 | 19.29 | qfq | 53,475,960 | 1,029,371,279 | 2.17% |
| 2025-03-03 | 19.42 | 19.64 | 18.67 | 18.88 | 18.88 | qfq | 78,786,385 | 1,506,564,962 | -2.98% |
| 2025-02-28 | 20.70 | 20.78 | 19.35 | 19.46 | 19.46 | qfq | 96,781,270 | 1,929,633,679 | -6.98% |
| 2025-02-27 | 21.43 | 21.46 | 20.50 | 20.92 | 20.92 | qfq | 127,050,845 | 2,668,633,235 | -3.82% |
| 2025-02-26 | 21.26 | 22.46 | 20.85 | 21.75 | 21.75 | qfq | 170,260,403 | 3,688,415,292 | 3.08% |
| 2025-02-25 | 20.50 | 22.18 | 20.40 | 21.10 | 21.10 | qfq | 136,732,196 | 2,913,711,385 | 0.72% |
| 2025-02-24 | 21.10 | 21.76 | 20.45 | 20.95 | 20.95 | qfq | 125,713,838 | 2,654,888,416 | -1.18% |
| 2025-02-21 | 21.00 | 21.50 | 20.76 | 21.20 | 21.20 | qfq | 123,918,292 | 2,612,069,652 | -0.05% |
| 2025-02-20 | 20.95 | 21.58 | 20.66 | 21.21 | 21.21 | qfq | 161,056,856 | 3,402,392,268 | 1.00% |
| 2025-02-19 | 19.30 | 21.28 | 19.24 | 21.00 | 21.00 | qfq | 195,409,206 | 4,044,484,232 | 8.42% |
| 2025-02-18 | 20.35 | 20.36 | 19.32 | 19.37 | 19.37 | qfq | 83,561,714 | 1,656,947,216 | -4.77% |
| 2025-02-17 | 19.49 | 20.38 | 19.49 | 20.34 | 20.34 | qfq | 106,034,784 | 2,133,201,730 | 4.52% |
| 2025-02-14 | 19.69 | 19.88 | 19.31 | 19.46 | 19.46 | qfq | 64,674,123 | 1,260,796,691 | -1.82% |
| 2025-02-13 | 20.39 | 20.58 | 19.74 | 19.82 | 19.82 | qfq | 88,820,616 | 1,778,740,467 | -3.74% |
| 2025-02-12 | 19.75 | 20.79 | 19.64 | 20.59 | 20.59 | qfq | 128,675,746 | 2,620,236,283 | 3.52% |
| 2025-02-11 | 20.15 | 20.18 | 19.73 | 19.89 | 19.89 | qfq | 76,300,243 | 1,517,223,954 | -1.73% |
| 2025-02-10 | 20.05 | 20.35 | 19.89 | 20.24 | 20.24 | qfq | 85,112,789 | 1,715,864,775 | 0.25% |
| 2025-02-07 | 20.26 | 20.55 | 19.65 | 20.19 | 20.19 | qfq | 135,547,260 | 2,734,641,173 | -0.30% |
| 2025-02-06 | 19.30 | 20.46 | 19.15 | 20.25 | 20.25 | qfq | 126,772,070 | 2,543,449,179 | 4.76% |
| 2025-02-05 | 18.60 | 19.61 | 18.50 | 19.33 | 19.33 | qfq | 104,497,340 | 1,999,674,451 | 6.44% |
| 2025-01-27 | 19.23 | 19.24 | 18.11 | 18.16 | 18.16 | qfq | 98,150,169 | 1,812,370,397 | -7.49% |
| 2025-01-24 | 19.13 | 19.73 | 19.05 | 19.63 | 19.63 | qfq | 81,487,440 | 1,586,111,397 | 1.19% |
| 2025-01-23 | 19.34 | 20.33 | 19.20 | 19.40 | 19.40 | qfq | 112,551,732 | 2,216,877,473 | 1.84% |
| 2025-01-22 | 19.50 | 19.50 | 18.95 | 19.05 | 19.05 | qfq | 67,880,515 | 1,296,729,960 | -3.25% |
| 2025-01-21 | 19.27 | 19.82 | 19.13 | 19.69 | 19.69 | qfq | 95,306,158 | 1,860,345,447 | 3.25% |
| 2025-01-20 | 19.41 | 19.48 | 19.00 | 19.07 | 19.07 | qfq | 58,588,550 | 1,126,564,253 | -0.31% |
| 2025-01-17 | 19.11 | 19.59 | 19.00 | 19.13 | 19.13 | qfq | 64,389,741 | 1,241,217,748 | -0.88% |
| 2025-01-16 | 19.72 | 20.09 | 19.14 | 19.30 | 19.30 | qfq | 97,484,473 | 1,910,758,004 | -1.53% |
| 2025-01-15 | 20.22 | 20.23 | 19.51 | 19.60 | 19.60 | qfq | 113,134,701 | 2,229,212,408 | -2.97% |
| 2025-01-14 | 17.88 | 20.99 | 17.66 | 20.20 | 20.20 | qfq | 160,719,214 | 3,067,033,698 | 13.17% |
| 2025-01-13 | 17.00 | 18.30 | 17.00 | 17.85 | 17.85 | qfq | 83,672,508 | 1,490,658,433 | 0.85% |
| 2025-01-10 | 17.81 | 18.64 | 17.63 | 17.70 | 17.70 | qfq | 107,397,180 | 1,949,718,876 | -0.67% |
| 2025-01-09 | 17.57 | 18.20 | 17.51 | 17.82 | 17.82 | qfq | 89,641,802 | 1,600,773,026 | -0.28% |
| 2025-01-08 | 16.89 | 18.34 | 16.43 | 17.87 | 17.87 | qfq | 120,818,621 | 2,097,154,082 | 5.12% |
| 2025-01-07 | 16.23 | 17.01 | 16.20 | 17.00 | 17.00 | qfq | 68,425,955 | 1,138,882,852 | 5.39% |
| 2025-01-06 | 16.45 | 16.64 | 15.99 | 16.13 | 16.13 | qfq | 54,679,037 | 891,057,255 | -2.24% |
| 2025-01-03 | 17.71 | 17.85 | 16.38 | 16.50 | 16.50 | qfq | 82,601,024 | 1,398,018,361 | -6.78% |
| 2025-01-02 | 17.94 | 18.50 | 17.45 | 17.70 | 17.70 | qfq | 74,605,283 | 1,339,569,805 | -1.39% |
| 2024-12-31 | 18.77 | 18.81 | 17.94 | 17.95 | 17.95 | qfq | 57,191,417 | 1,043,193,534 | -4.16% |
| 2024-12-30 | 19.00 | 19.00 | 18.56 | 18.73 | 18.73 | qfq | 43,390,809 | 814,238,158 | -1.52% |
| 2024-12-27 | 19.21 | 19.49 | 18.92 | 19.02 | 19.02 | qfq | 59,752,751 | 1,150,001,750 | -0.94% |
| 2024-12-26 | 18.89 | 19.41 | 18.78 | 19.20 | 19.20 | qfq | 52,821,728 | 1,014,893,652 | 1.48% |
| 2024-12-25 | 19.60 | 19.75 | 18.68 | 18.92 | 18.92 | qfq | 68,546,354 | 1,304,374,894 | -3.42% |
| 2024-12-24 | 19.73 | 19.99 | 19.14 | 19.59 | 19.59 | qfq | 68,906,860 | 1,346,486,361 | 0.93% |
| 2024-12-23 | 20.50 | 20.53 | 19.31 | 19.41 | 19.41 | qfq | 95,927,499 | 1,899,942,560 | -6.19% |
| 2024-12-20 | 20.15 | 20.97 | 20.10 | 20.69 | 20.69 | qfq | 93,672,423 | 1,931,830,938 | 1.47% |
| 2024-12-19 | 19.68 | 20.68 | 19.51 | 20.39 | 20.39 | qfq | 98,607,823 | 1,998,558,452 | 1.70% |
| 2024-12-18 | 20.10 | 20.35 | 19.60 | 20.05 | 20.05 | qfq | 77,827,879 | 1,556,323,806 | 0.10% |
| 2024-12-17 | 20.93 | 21.11 | 19.96 | 20.03 | 20.03 | qfq | 101,417,545 | 2,065,880,347 | -4.62% |
| 2024-12-16 | 21.50 | 22.15 | 20.81 | 21.00 | 21.00 | qfq | 118,060,044 | 2,525,662,284 | -3.58% |
| 2024-12-13 | 21.71 | 22.85 | 21.54 | 21.78 | 21.78 | qfq | 185,655,759 | 4,089,525,729 | -0.95% |
| 2024-12-12 | 21.87 | 22.30 | 21.29 | 21.99 | 21.99 | qfq | 151,258,157 | 3,287,571,898 | -0.05% |
| 2024-12-11 | 22.44 | 22.45 | 21.66 | 22.00 | 22.00 | qfq | 175,973,999 | 3,876,286,151 | -4.31% |
| 2024-12-10 | 23.51 | 24.39 | 22.77 | 22.99 | 22.99 | qfq | 267,377,058 | 6,304,820,731 | 2.45% |
| 2024-12-09 | 21.83 | 23.49 | 21.69 | 22.44 | 22.44 | qfq | 205,860,618 | 4,634,137,721 | -0.09% |
| 2024-12-06 | 22.00 | 24.00 | 21.38 | 22.46 | 22.46 | qfq | 284,715,340 | 6,463,543,672 | 0.13% |
| 2024-12-05 | 22.45 | 23.37 | 21.93 | 22.43 | 22.43 | qfq | 265,155,230 | 5,968,080,073 | -2.48% |
| 2024-12-04 | 19.80 | 24.00 | 19.70 | 23.00 | 23.00 | qfq | 347,062,981 | 7,716,929,219 | 14.54% |
| 2024-12-03 | 20.05 | 21.15 | 19.80 | 20.08 | 20.08 | qfq | 179,360,015 | 3,653,815,636 | -1.95% |
| 2024-12-02 | 20.00 | 21.51 | 19.60 | 20.48 | 20.48 | qfq | 244,850,741 | 5,016,156,113 | 2.61% |
| 2024-11-29 | 17.80 | 20.88 | 17.80 | 19.96 | 19.96 | qfq | 233,124,186 | 4,484,281,884 | 11.07% |
| 2024-11-28 | 18.45 | 18.50 | 17.90 | 17.97 | 17.97 | qfq | 71,313,288 | 1,293,658,121 | -1.80% |
| 2024-11-27 | 17.99 | 18.32 | 17.37 | 18.30 | 18.30 | qfq | 83,105,956 | 1,484,220,567 | 1.50% |
| 2024-11-26 | 18.84 | 18.84 | 17.98 | 18.03 | 18.03 | qfq | 89,122,557 | 1,629,703,125 | -4.35% |
| 2024-11-25 | 18.60 | 19.26 | 17.95 | 18.85 | 18.85 | qfq | 125,594,906 | 2,335,565,592 | 1.95% |
| 2024-11-22 | 19.60 | 19.95 | 18.45 | 18.49 | 18.49 | qfq | 144,419,412 | 2,765,700,027 | -6.38% |
| 2024-11-21 | 20.33 | 20.78 | 19.43 | 19.75 | 19.75 | qfq | 197,143,852 | 3,927,645,336 | -3.38% |
| 2024-11-20 | 19.56 | 21.31 | 19.08 | 20.44 | 20.44 | qfq | 269,037,758 | 5,529,322,709 | 3.49% |
| 2024-11-19 | 17.18 | 19.99 | 17.18 | 19.75 | 19.75 | qfq | 231,076,002 | 4,266,886,364 | 14.69% |
| 2024-11-18 | 17.65 | 18.45 | 16.90 | 17.22 | 17.22 | qfq | 122,219,489 | 2,154,186,387 | -2.27% |
| 2024-11-15 | 18.59 | 19.25 | 17.60 | 17.62 | 17.62 | qfq | 142,975,143 | 2,621,304,128 | -6.18% |
| 2024-11-14 | 19.56 | 19.66 | 18.68 | 18.78 | 18.78 | qfq | 108,869,998 | 2,082,303,042 | -5.01% |
| 2024-11-13 | 19.35 | 19.99 | 18.50 | 19.77 | 19.77 | qfq | 175,539,230 | 3,377,360,641 | 0.36% |
| 2024-11-12 | 20.51 | 20.51 | 19.30 | 19.70 | 19.70 | qfq | 199,533,011 | 3,966,412,146 | -4.97% |
| 2024-11-11 | 19.50 | 21.75 | 19.41 | 20.73 | 20.73 | qfq | 283,917,754 | 5,892,523,944 | 3.13% |
| 2024-11-08 | 19.75 | 22.32 | 19.75 | 20.10 | 20.10 | qfq | 361,053,196 | 7,556,636,200 | -0.99% |
| 2024-11-07 | 21.33 | 21.66 | 18.78 | 20.30 | 20.30 | qfq | 398,550,690 | 7,851,058,605 | -3.84% |
| 2024-11-06 | 18.80 | 21.66 | 18.37 | 21.11 | 21.11 | qfq | 403,508,734 | 8,123,531,014 | 16.95% |
| 2024-11-05 | 16.15 | 18.45 | 15.55 | 18.05 | 18.05 | qfq | 386,921,980 | 6,652,927,437 | 16.75% |
| 2024-11-04 | 12.95 | 15.46 | 12.95 | 15.46 | 15.46 | qfq | 124,531,060 | 1,844,051,350 | 20.03% |
| 2024-11-01 | 13.59 | 13.69 | 12.84 | 12.88 | 12.88 | qfq | 66,741,840 | 876,630,884 | -5.29% |
| 2024-10-31 | 13.17 | 13.85 | 13.12 | 13.60 | 13.60 | qfq | 70,566,358 | 953,021,264 | 2.33% |
| 2024-10-30 | 13.21 | 13.53 | 13.16 | 13.29 | 13.29 | qfq | 42,722,523 | 569,453,332 | -0.37% |
| 2024-10-29 | 13.95 | 13.96 | 13.27 | 13.34 | 13.34 | qfq | 75,540,030 | 1,020,914,461 | -4.37% |
| 2024-10-28 | 13.02 | 14.24 | 12.83 | 13.95 | 13.95 | qfq | 114,154,300 | 1,549,773,868 | 4.42% |
| 2024-10-25 | 13.33 | 13.61 | 13.27 | 13.36 | 13.36 | qfq | 46,134,290 | 618,525,954 | 1.14% |
| 2024-10-24 | 13.30 | 13.38 | 13.06 | 13.21 | 13.21 | qfq | 35,093,553 | 462,668,391 | -0.97% |
| 2024-10-23 | 13.52 | 13.68 | 13.30 | 13.34 | 13.34 | qfq | 55,547,740 | 749,991,825 | -1.19% |
| 2024-10-22 | 13.71 | 13.71 | 13.29 | 13.50 | 13.50 | qfq | 65,361,302 | 879,740,259 | -1.53% |
| 2024-10-21 | 13.01 | 14.08 | 12.93 | 13.71 | 13.71 | qfq | 106,392,796 | 1,441,782,826 | 6.78% |
| 2024-10-18 | 12.12 | 13.22 | 12.01 | 12.84 | 12.84 | qfq | 73,363,903 | 928,632,960 | 5.59% |
| 2024-10-17 | 12.24 | 12.53 | 12.14 | 12.16 | 12.16 | qfq | 39,280,784 | 484,613,492 | 0.08% |
| 2024-10-16 | 11.93 | 12.42 | 11.89 | 12.15 | 12.15 | qfq | 36,339,994 | 443,921,719 | -1.06% |
| 2024-10-15 | 12.43 | 12.85 | 12.27 | 12.28 | 12.28 | qfq | 55,329,123 | 694,564,571 | -2.46% |
| 2024-10-14 | 12.10 | 12.77 | 11.87 | 12.59 | 12.59 | qfq | 59,987,930 | 738,355,931 | 4.22% |
| 2024-10-11 | 12.94 | 12.94 | 11.91 | 12.08 | 12.08 | qfq | 63,689,177 | 785,693,824 | -7.15% |
| 2024-10-10 | 13.06 | 13.59 | 12.80 | 13.01 | 13.01 | qfq | 79,423,306 | 1,046,223,227 | 0.85% |
| 2024-10-09 | 14.31 | 14.36 | 12.90 | 12.90 | 12.90 | qfq | 130,191,947 | 1,782,526,032 | -13.01% |
| 2024-10-08 | 14.83 | 14.83 | 13.37 | 14.83 | 14.83 | qfq | 174,044,839 | 2,492,592,222 | 19.98% |
| 2024-09-30 | 11.08 | 12.49 | 11.00 | 12.36 | 12.36 | qfq | 116,592,561 | 1,370,758,272 | 17.05% |
| 2024-09-27 | 10.00 | 10.71 | 10.00 | 10.56 | 10.56 | qfq | 56,065,893 | 580,463,269 | 6.45% |
| 2024-09-26 | 9.55 | 9.93 | 9.51 | 9.92 | 9.92 | qfq | 29,873,215 | 291,980,763 | 3.66% |
| 2024-09-25 | 9.62 | 9.78 | 9.55 | 9.57 | 9.57 | qfq | 25,576,558 | 247,604,998 | 0.31% |
| 2024-09-24 | 9.28 | 9.54 | 9.24 | 9.54 | 9.54 | qfq | 23,036,503 | 217,075,488 | 3.25% |
| 2024-09-23 | 9.27 | 9.34 | 9.22 | 9.24 | 9.24 | qfq | 7,804,405 | 72,346,426 | -0.32% |
| 2024-09-20 | 9.31 | 9.35 | 9.20 | 9.27 | 9.27 | qfq | 9,068,126 | 84,096,576 | -0.64% |
| 2024-09-19 | 9.18 | 9.36 | 9.05 | 9.33 | 9.33 | qfq | 13,442,024 | 124,450,526 | 2.41% |
| 2024-09-18 | 9.18 | 9.23 | 8.99 | 9.11 | 9.11 | qfq | 8,792,047 | 79,913,472 | -0.76% |
| 2024-09-13 | 9.28 | 9.32 | 9.17 | 9.18 | 9.18 | qfq | 6,863,908 | 63,334,658 | -0.86% |
| 2024-09-12 | 9.31 | 9.41 | 9.26 | 9.26 | 9.26 | qfq | 8,887,480 | 82,968,131 | -0.22% |
| 2024-09-11 | 9.26 | 9.31 | 9.19 | 9.28 | 9.28 | qfq | 7,817,440 | 72,426,030 | 0.00% |
| 2024-09-10 | 9.15 | 9.31 | 9.05 | 9.28 | 9.28 | qfq | 11,332,124 | 103,876,497 | 1.53% |
| 2024-09-09 | 9.10 | 9.19 | 9.02 | 9.14 | 9.14 | qfq | 7,832,884 | 71,464,228 | 0.11% |
| 2024-09-06 | 9.30 | 9.35 | 9.12 | 9.13 | 9.13 | qfq | 9,160,580 | 84,386,023 | -1.93% |
| 2024-09-05 | 9.25 | 9.39 | 9.25 | 9.31 | 9.31 | qfq | 7,093,820 | 66,075,465 | 0.65% |
| 2024-09-04 | 9.20 | 9.33 | 9.16 | 9.25 | 9.25 | qfq | 7,939,220 | 73,458,990 | -0.11% |
| 2024-09-03 | 9.22 | 9.39 | 9.19 | 9.26 | 9.26 | qfq | 9,150,558 | 84,883,886 | 0.87% |
| 2024-09-02 | 9.44 | 9.51 | 9.18 | 9.18 | 9.18 | qfq | 12,110,420 | 112,772,891 | -2.75% |
| 2024-08-30 | 9.23 | 9.63 | 9.22 | 9.44 | 9.44 | qfq | 21,137,327 | 200,633,036 | 1.51% |
| 2024-08-29 | 9.06 | 9.35 | 9.05 | 9.30 | 9.30 | qfq | 13,264,359 | 122,618,412 | 2.09% |
| 2024-08-28 | 9.07 | 9.22 | 9.00 | 9.11 | 9.11 | qfq | 9,273,589 | 84,489,115 | 0.44% |
| 2024-08-27 | 9.21 | 9.24 | 9.05 | 9.07 | 9.07 | qfq | 9,898,901 | 90,237,276 | -2.26% |
| 2024-08-26 | 9.25 | 9.50 | 9.15 | 9.28 | 9.28 | qfq | 11,971,853 | 111,389,438 | 1.42% |
| 2024-08-23 | 9.14 | 9.21 | 9.06 | 9.15 | 9.15 | qfq | 9,783,416 | 89,373,766 | -0.22% |
| 2024-08-22 | 9.56 | 9.58 | 9.14 | 9.17 | 9.17 | qfq | 17,362,673 | 161,664,939 | -3.78% |
| 2024-08-21 | 9.47 | 9.67 | 9.46 | 9.53 | 9.53 | qfq | 14,767,920 | 141,273,263 | 0.32% |
| 2024-08-20 | 9.69 | 9.75 | 9.47 | 9.50 | 9.50 | qfq | 13,471,540 | 128,669,574 | -2.46% |
| 2024-08-19 | 9.59 | 9.84 | 9.59 | 9.74 | 9.74 | qfq | 14,284,939 | 139,276,922 | 1.04% |
| 2024-08-16 | 9.65 | 9.75 | 9.62 | 9.64 | 9.64 | qfq | 11,966,602 | 115,848,284 | -0.31% |
| 2024-08-15 | 9.43 | 9.74 | 9.41 | 9.67 | 9.67 | qfq | 15,821,959 | 152,301,104 | 2.11% |
| 2024-08-14 | 9.50 | 9.54 | 9.39 | 9.47 | 9.47 | qfq | 8,337,520 | 78,891,142 | -0.32% |
| 2024-08-13 | 9.37 | 9.50 | 9.33 | 9.50 | 9.50 | qfq | 8,951,612 | 84,314,943 | 1.06% |
| 2024-08-12 | 9.51 | 9.63 | 9.36 | 9.40 | 9.40 | qfq | 11,319,960 | 106,822,040 | -1.67% |
| 2024-08-09 | 9.73 | 9.81 | 9.56 | 9.56 | 9.56 | qfq | 10,895,665 | 105,417,428 | -1.24% |
| 2024-08-08 | 9.77 | 9.77 | 9.54 | 9.68 | 9.68 | qfq | 13,643,345 | 131,712,144 | -1.43% |
| 2024-08-07 | 9.78 | 9.97 | 9.76 | 9.82 | 9.82 | qfq | 15,086,767 | 148,940,134 | 0.41% |
| 2024-08-06 | 9.71 | 9.82 | 9.65 | 9.78 | 9.78 | qfq | 15,521,700 | 151,245,723 | 1.77% |
| 2024-08-05 | 9.91 | 10.05 | 9.60 | 9.61 | 9.61 | qfq | 24,341,755 | 239,074,279 | -3.42% |
| 2024-08-02 | 10.07 | 10.21 | 9.93 | 9.95 | 9.95 | qfq | 19,663,875 | 197,969,291 | -1.87% |
| 2024-08-01 | 10.09 | 10.31 | 10.08 | 10.14 | 10.14 | qfq | 27,038,367 | 275,026,296 | 0.50% |
| 2024-07-31 | 9.69 | 10.09 | 9.68 | 10.09 | 10.09 | qfq | 31,866,812 | 317,205,007 | 4.13% |
| 2024-07-30 | 9.55 | 9.72 | 9.43 | 9.69 | 9.69 | qfq | 13,812,109 | 132,618,218 | 1.15% |
| 2024-07-29 | 9.62 | 9.66 | 9.52 | 9.58 | 9.58 | qfq | 9,056,900 | 86,915,507 | -0.42% |
| 2024-07-26 | 9.35 | 9.66 | 9.34 | 9.62 | 9.62 | qfq | 14,794,430 | 141,279,938 | 1.80% |
| 2024-07-25 | 9.40 | 9.61 | 9.31 | 9.45 | 9.45 | qfq | 11,841,544 | 111,831,136 | 0.43% |
| 2024-07-24 | 9.41 | 9.58 | 9.40 | 9.41 | 9.41 | qfq | 13,573,260 | 128,722,382 | -0.95% |
| 2024-07-23 | 9.89 | 9.92 | 9.49 | 9.50 | 9.50 | qfq | 16,241,500 | 157,722,219 | -2.76% |
| 2024-07-22 | 9.71 | 9.78 | 9.66 | 9.77 | 9.77 | qfq | 12,939,151 | 125,822,004 | 0.72% |
| 2024-07-19 | 9.57 | 9.79 | 9.55 | 9.70 | 9.70 | qfq | 14,531,200 | 141,056,344 | 0.62% |
| 2024-07-18 | 9.57 | 9.68 | 9.38 | 9.64 | 9.64 | qfq | 13,285,700 | 126,336,925 | 0.73% |
| 2024-07-17 | 9.70 | 9.73 | 9.55 | 9.57 | 9.57 | qfq | 9,428,330 | 90,639,653 | -1.14% |
| 2024-07-16 | 9.55 | 9.70 | 9.48 | 9.68 | 9.68 | qfq | 10,378,320 | 99,744,469 | 1.26% |
| 2024-07-15 | 9.72 | 9.74 | 9.53 | 9.56 | 9.56 | qfq | 9,525,780 | 91,529,973 | -1.95% |
| 2024-07-12 | 9.77 | 9.78 | 9.67 | 9.75 | 9.75 | qfq | 10,770,741 | 104,689,879 | -0.31% |
| 2024-07-11 | 9.72 | 9.83 | 9.63 | 9.78 | 9.78 | qfq | 17,896,063 | 174,414,477 | 2.52% |
| 2024-07-10 | 9.54 | 9.68 | 9.52 | 9.54 | 9.54 | qfq | 14,372,387 | 138,037,963 | -0.21% |
| 2024-07-09 | 9.20 | 9.57 | 9.17 | 9.56 | 9.56 | qfq | 20,672,505 | 194,271,204 | 3.91% |
| 2024-07-08 | 9.49 | 9.56 | 9.17 | 9.20 | 9.20 | qfq | 15,554,866 | 144,895,381 | -3.77% |
| 2024-07-05 | 9.55 | 9.63 | 9.36 | 9.56 | 9.56 | qfq | 15,157,460 | 143,524,197 | -0.52% |
| 2024-07-04 | 9.81 | 9.99 | 9.58 | 9.61 | 9.61 | qfq | 20,385,665 | 199,784,102 | -1.13% |
| 2024-07-03 | 9.79 | 9.88 | 9.66 | 9.72 | 9.72 | qfq | 12,270,064 | 119,794,638 | -0.61% |
| 2024-07-02 | 9.74 | 9.85 | 9.70 | 9.78 | 9.78 | qfq | 13,304,100 | 130,093,551 | 0.20% |
| 2024-07-01 | 9.75 | 9.79 | 9.52 | 9.76 | 9.76 | qfq | 13,272,621 | 128,072,390 | 0.21% |
| 2024-06-28 | 9.68 | 9.91 | 9.65 | 9.74 | 9.74 | qfq | 15,906,758 | 156,058,779 | 0.62% |
| 2024-06-27 | 9.80 | 9.89 | 9.65 | 9.68 | 9.68 | qfq | 13,617,379 | 133,170,080 | -1.73% |
| 2024-06-26 | 9.56 | 9.86 | 9.42 | 9.85 | 9.85 | qfq | 16,458,828 | 159,457,998 | 2.82% |
| 2024-06-25 | 9.60 | 9.75 | 9.51 | 9.58 | 9.58 | qfq | 15,572,412 | 150,102,924 | 0.21% |
| 2024-06-24 | 9.99 | 9.99 | 9.54 | 9.56 | 9.56 | qfq | 18,386,689 | 178,965,759 | -4.30% |
| 2024-06-21 | 9.96 | 10.12 | 9.92 | 9.99 | 9.99 | qfq | 12,317,500 | 123,363,896 | -0.50% |
| 2024-06-20 | 10.32 | 10.37 | 10.03 | 10.04 | 10.04 | qfq | 17,516,240 | 178,188,084 | -2.71% |
| 2024-06-19 | 10.48 | 10.50 | 10.30 | 10.32 | 10.32 | qfq | 15,967,160 | 165,806,930 | -1.53% |
| 2024-06-18 | 10.31 | 10.53 | 10.29 | 10.48 | 10.48 | qfq | 23,919,998 | 249,957,702 | 1.95% |
| 2024-06-17 | 10.19 | 10.44 | 10.17 | 10.28 | 10.28 | qfq | 19,703,669 | 203,176,379 | -0.29% |
| 2024-06-14 | 10.57 | 10.57 | 10.20 | 10.31 | 10.31 | qfq | 30,416,035 | 313,022,258 | -2.00% |
| 2024-06-13 | 10.25 | 10.82 | 10.22 | 10.52 | 10.52 | qfq | 50,759,897 | 535,207,817 | 4.06% |
| 2024-06-12 | 10.04 | 10.25 | 10.01 | 10.11 | 10.11 | qfq | 16,590,318 | 168,447,096 | 0.50% |
| 2024-06-11 | 9.79 | 10.07 | 9.58 | 10.06 | 10.06 | qfq | 16,820,931 | 166,219,012 | 2.44% |
| 2024-06-07 | 9.93 | 9.99 | 9.72 | 9.82 | 9.82 | qfq | 13,113,113 | 129,182,713 | 0.10% |
| 2024-06-06 | 10.13 | 10.20 | 9.78 | 9.81 | 9.81 | qfq | 23,537,081 | 233,104,733 | -3.16% |
| 2024-06-05 | 10.17 | 10.28 | 10.10 | 10.13 | 10.13 | qfq | 11,982,200 | 122,193,587 | -0.59% |
| 2024-06-04 | 10.17 | 10.26 | 10.00 | 10.19 | 10.19 | qfq | 15,805,028 | 159,595,199 | 0.00% |
| 2024-06-03 | 10.37 | 10.42 | 10.10 | 10.19 | 10.19 | qfq | 15,919,220 | 163,204,186 | -1.26% |
| 2024-05-31 | 10.25 | 10.41 | 10.23 | 10.32 | 10.32 | qfq | 18,180,254 | 187,897,278 | 0.88% |
| 2024-05-30 | 10.08 | 10.36 | 9.99 | 10.23 | 10.23 | qfq | 15,571,512 | 158,701,649 | 0.99% |
| 2024-05-29 | 10.11 | 10.25 | 10.07 | 10.13 | 10.13 | qfq | 10,665,642 | 108,402,483 | 0.20% |
| 2024-05-28 | 10.29 | 10.31 | 10.10 | 10.11 | 10.11 | qfq | 12,915,069 | 131,552,999 | -1.37% |
| 2024-05-27 | 10.08 | 10.26 | 9.93 | 10.25 | 10.25 | qfq | 15,444,806 | 155,660,611 | 1.99% |
| 2024-05-24 | 10.20 | 10.25 | 10.03 | 10.05 | 10.05 | qfq | 13,725,382 | 138,969,898 | -1.57% |
| 2024-05-23 | 10.55 | 10.58 | 10.18 | 10.21 | 10.21 | qfq | 21,490,158 | 221,281,812 | -3.13% |
| 2024-05-22 | 10.49 | 10.59 | 10.45 | 10.54 | 10.54 | qfq | 13,527,230 | 142,310,101 | 0.38% |
| 2024-05-21 | 10.64 | 10.69 | 10.44 | 10.50 | 10.50 | qfq | 14,639,041 | 154,068,434 | -1.22% |
| 2024-05-20 | 10.65 | 10.77 | 10.57 | 10.63 | 10.63 | qfq | 18,039,936 | 192,351,582 | -0.19% |
| 2024-05-17 | 10.49 | 10.65 | 10.39 | 10.65 | 10.65 | qfq | 17,172,762 | 180,801,723 | 1.43% |
| 2024-05-16 | 10.63 | 10.73 | 10.45 | 10.50 | 10.50 | qfq | 20,819,460 | 220,428,574 | -1.22% |
| 2024-05-15 | 10.79 | 10.79 | 10.61 | 10.63 | 10.63 | qfq | 19,423,426 | 207,505,491 | -1.94% |
| 2024-05-14 | 10.63 | 11.20 | 10.63 | 10.84 | 10.84 | qfq | 28,975,940 | 316,070,238 | 2.36% |
| 2024-05-13 | 10.83 | 10.86 | 10.52 | 10.59 | 10.59 | qfq | 34,169,092 | 364,134,361 | -4.08% |
| 2024-05-10 | 11.38 | 11.60 | 11.02 | 11.04 | 11.04 | qfq | 53,275,644 | 600,289,995 | 1.38% |
| 2024-05-09 | 10.67 | 10.93 | 10.66 | 10.89 | 10.89 | qfq | 17,644,194 | 191,485,398 | 1.87% |
| 2024-05-08 | 10.99 | 10.99 | 10.68 | 10.69 | 10.69 | qfq | 20,340,071 | 219,337,644 | -2.82% |
| 2024-05-07 | 11.01 | 11.08 | 10.88 | 11.00 | 11.00 | qfq | 21,150,146 | 232,267,037 | 0.36% |
| 2024-05-06 | 10.99 | 11.12 | 10.91 | 10.96 | 10.96 | qfq | 23,623,892 | 260,042,383 | 0.74% |
| 2024-04-30 | 11.06 | 11.13 | 10.77 | 10.88 | 10.88 | qfq | 27,984,890 | 304,949,093 | -2.16% |
| 2024-04-29 | 10.85 | 11.21 | 10.85 | 11.12 | 11.12 | qfq | 42,159,770 | 467,154,602 | 3.83% |
| 2024-04-26 | 10.49 | 10.72 | 10.48 | 10.71 | 10.71 | qfq | 28,449,292 | 303,016,798 | 2.29% |
| 2024-04-25 | 10.55 | 10.64 | 10.43 | 10.47 | 10.47 | qfq | 19,407,394 | 204,144,798 | -1.13% |
| 2024-04-24 | 10.39 | 10.60 | 10.39 | 10.59 | 10.59 | qfq | 23,057,792 | 242,288,759 | 1.73% |
| 2024-04-23 | 10.34 | 10.55 | 10.28 | 10.41 | 10.41 | qfq | 22,428,941 | 233,584,215 | 1.26% |
| 2024-04-22 | 10.24 | 10.50 | 10.10 | 10.28 | 10.28 | qfq | 16,869,109 | 173,820,604 | -0.58% |
| 2024-04-19 | 10.39 | 10.55 | 10.25 | 10.34 | 10.34 | qfq | 19,057,898 | 197,544,893 | -0.96% |
| 2024-04-18 | 10.44 | 10.65 | 10.30 | 10.44 | 10.44 | qfq | 23,935,850 | 251,018,494 | -0.57% |
| 2024-04-17 | 9.90 | 10.50 | 9.90 | 10.50 | 10.50 | qfq | 29,656,866 | 306,491,884 | 6.60% |
| 2024-04-16 | 10.39 | 10.39 | 9.83 | 9.85 | 9.85 | qfq | 31,024,712 | 311,542,475 | -5.20% |
| 2024-04-15 | 10.48 | 10.65 | 10.19 | 10.39 | 10.39 | qfq | 24,669,430 | 257,122,074 | -0.67% |
| 2024-04-12 | 10.70 | 10.81 | 10.43 | 10.46 | 10.46 | qfq | 21,076,797 | 223,727,306 | -2.24% |
| 2024-04-11 | 10.63 | 10.89 | 10.52 | 10.70 | 10.70 | qfq | 19,726,761 | 211,803,470 | 0.66% |
| 2024-04-10 | 11.01 | 11.10 | 10.51 | 10.63 | 10.63 | qfq | 23,937,192 | 257,055,814 | -2.74% |
| 2024-04-09 | 10.88 | 11.05 | 10.80 | 10.93 | 10.93 | qfq | 18,729,616 | 204,712,904 | 0.74% |
| 2024-04-08 | 11.09 | 11.14 | 10.84 | 10.85 | 10.85 | qfq | 19,595,861 | 215,232,149 | -2.52% |
| 2024-04-03 | 11.33 | 11.38 | 11.08 | 11.13 | 11.13 | qfq | 19,347,401 | 216,040,551 | -2.11% |
| 2024-04-02 | 11.64 | 11.66 | 11.33 | 11.37 | 11.37 | qfq | 23,403,058 | 267,414,773 | -2.40% |
| 2024-04-01 | 11.51 | 11.70 | 11.51 | 11.65 | 11.65 | qfq | 25,686,520 | 298,266,022 | 1.39% |
| 2024-03-29 | 11.38 | 11.49 | 11.18 | 11.49 | 11.49 | qfq | 21,880,866 | 248,214,367 | 1.23% |
| 2024-03-28 | 11.00 | 11.52 | 11.00 | 11.35 | 11.35 | qfq | 31,985,277 | 362,160,561 | 3.18% |
| 2024-03-27 | 11.52 | 11.54 | 10.96 | 11.00 | 11.00 | qfq | 27,764,263 | 310,501,871 | -4.26% |
| 2024-03-26 | 11.64 | 11.76 | 11.33 | 11.49 | 11.49 | qfq | 28,485,698 | 328,710,437 | -1.29% |
| 2024-03-25 | 11.90 | 12.08 | 11.62 | 11.64 | 11.64 | qfq | 33,895,857 | 402,107,696 | -3.00% |
| 2024-03-22 | 12.21 | 12.31 | 11.80 | 12.00 | 12.00 | qfq | 42,558,626 | 510,203,209 | -1.72% |
| 2024-03-21 | 12.42 | 12.48 | 12.20 | 12.21 | 12.21 | qfq | 33,493,797 | 412,381,295 | -1.45% |
| 2024-03-20 | 12.34 | 12.45 | 12.27 | 12.39 | 12.39 | qfq | 31,786,393 | 393,131,820 | 0.24% |
| 2024-03-19 | 12.55 | 12.65 | 12.35 | 12.36 | 12.36 | qfq | 48,090,283 | 599,998,242 | -2.22% |
| 2024-03-18 | 12.81 | 12.81 | 12.37 | 12.64 | 12.64 | qfq | 69,739,034 | 876,627,345 | 0.32% |
| 2024-03-15 | 12.12 | 12.69 | 12.00 | 12.60 | 12.60 | qfq | 76,183,442 | 943,212,394 | 4.13% |
| 2024-03-14 | 12.36 | 12.46 | 11.92 | 12.10 | 12.10 | qfq | 47,655,262 | 579,721,405 | -1.71% |
| 2024-03-13 | 12.22 | 12.46 | 12.10 | 12.31 | 12.31 | qfq | 60,552,535 | 744,019,835 | 1.15% |
| 2024-03-12 | 12.16 | 12.34 | 12.02 | 12.17 | 12.17 | qfq | 48,454,819 | 590,181,850 | 0.75% |
| 2024-03-11 | 12.01 | 12.09 | 11.83 | 12.08 | 12.08 | qfq | 33,119,618 | 396,912,781 | 0.42% |
| 2024-03-08 | 11.80 | 12.08 | 11.73 | 12.03 | 12.03 | qfq | 39,005,288 | 465,636,909 | 0.92% |
| 2024-03-07 | 12.45 | 12.63 | 11.92 | 11.92 | 11.92 | qfq | 70,310,739 | 862,875,770 | -2.61% |
| 2024-03-06 | 11.77 | 12.45 | 11.77 | 12.24 | 12.24 | qfq | 70,604,312 | 859,564,221 | 3.03% |
| 2024-03-05 | 12.00 | 12.14 | 11.80 | 11.88 | 11.88 | qfq | 42,134,848 | 505,156,919 | -2.30% |
| 2024-03-04 | 12.16 | 12.25 | 11.90 | 12.16 | 12.16 | qfq | 52,756,083 | 637,793,578 | 0.16% |
| 2024-03-01 | 11.92 | 12.28 | 11.86 | 12.14 | 12.14 | qfq | 60,308,236 | 728,156,599 | 1.59% |
| 2024-02-29 | 11.41 | 12.05 | 11.41 | 11.95 | 11.95 | qfq | 61,484,993 | 728,975,713 | 4.92% |
| 2024-02-28 | 12.25 | 12.47 | 11.37 | 11.39 | 11.39 | qfq | 92,117,950 | 1,109,313,779 | -8.07% |
| 2024-02-27 | 12.25 | 12.40 | 11.90 | 12.39 | 12.39 | qfq | 101,179,498 | 1,228,513,219 | -1.27% |
| 2024-02-26 | 11.50 | 12.92 | 11.50 | 12.55 | 12.55 | qfq | 130,169,077 | 1,602,294,306 | 15.99% |
| 2024-02-23 | 10.59 | 10.84 | 10.38 | 10.82 | 10.82 | qfq | 36,485,001 | 388,508,858 | 2.66% |
| 2024-02-22 | 10.31 | 10.60 | 10.31 | 10.54 | 10.54 | qfq | 27,684,174 | 290,091,932 | 2.43% |
| 2024-02-21 | 10.22 | 10.59 | 10.13 | 10.29 | 10.29 | qfq | 31,320,132 | 326,487,267 | -0.68% |
| 2024-02-20 | 10.13 | 10.47 | 10.04 | 10.36 | 10.36 | qfq | 24,262,476 | 249,604,753 | 0.29% |
| 2024-02-19 | 10.66 | 10.69 | 10.17 | 10.33 | 10.33 | qfq | 32,300,435 | 333,654,359 | -0.10% |
| 2024-02-08 | 10.04 | 10.80 | 10.00 | 10.34 | 10.34 | qfq | 44,743,260 | 469,311,873 | 4.55% |
| 2024-02-07 | 9.20 | 9.99 | 9.12 | 9.89 | 9.89 | qfq | 46,602,780 | 454,811,862 | 7.38% |
| 2024-02-06 | 8.07 | 9.30 | 8.01 | 9.21 | 9.21 | qfq | 32,664,844 | 285,708,120 | 11.77% |
| 2024-02-05 | 8.78 | 8.79 | 7.95 | 8.24 | 8.24 | qfq | 31,972,032 | 268,279,620 | -6.68% |
| 2024-02-02 | 9.11 | 9.47 | 8.48 | 8.83 | 8.83 | qfq | 25,887,012 | 231,297,921 | -3.50% |
| 2024-02-01 | 9.13 | 9.36 | 8.95 | 9.15 | 9.15 | qfq | 17,378,819 | 159,270,584 | 0.00% |
| 2024-01-31 | 9.70 | 9.79 | 9.12 | 9.15 | 9.15 | qfq | 24,279,830 | 227,686,022 | -6.35% |
| 2024-01-30 | 9.98 | 10.19 | 9.73 | 9.77 | 9.77 | qfq | 15,090,412 | 150,401,148 | -2.50% |
| 2024-01-29 | 10.28 | 10.39 | 9.98 | 10.02 | 10.02 | qfq | 14,891,674 | 150,808,475 | -1.86% |
| 2024-01-26 | 10.28 | 10.40 | 10.20 | 10.21 | 10.21 | qfq | 16,289,106 | 167,666,942 | -1.16% |
| 2024-01-25 | 9.95 | 10.36 | 9.85 | 10.33 | 10.33 | qfq | 23,042,972 | 234,282,412 | 3.51% |
| 2024-01-24 | 9.83 | 10.03 | 9.52 | 9.98 | 9.98 | qfq | 19,145,445 | 187,626,460 | 1.73% |
| 2024-01-23 | 9.62 | 9.88 | 9.57 | 9.81 | 9.81 | qfq | 16,425,151 | 160,416,957 | 1.87% |
| 2024-01-22 | 10.28 | 10.33 | 9.57 | 9.63 | 9.63 | qfq | 20,675,647 | 205,217,810 | -6.05% |
| 2024-01-19 | 10.42 | 10.52 | 10.25 | 10.25 | 10.25 | qfq | 13,549,996 | 140,518,187 | -2.19% |
| 2024-01-18 | 10.46 | 10.64 | 10.13 | 10.48 | 10.48 | qfq | 21,574,755 | 222,300,614 | -0.57% |
| 2024-01-17 | 10.86 | 10.88 | 10.53 | 10.54 | 10.54 | qfq | 14,716,138 | 157,356,578 | -3.48% |
| 2024-01-16 | 10.99 | 11.04 | 10.76 | 10.92 | 10.92 | qfq | 14,871,979 | 161,753,524 | -0.46% |
| 2024-01-15 | 11.02 | 11.10 | 10.83 | 10.97 | 10.97 | qfq | 13,043,213 | 142,972,166 | -0.90% |
| 2024-01-12 | 11.21 | 11.27 | 11.05 | 11.07 | 11.07 | qfq | 13,667,364 | 152,314,648 | -1.86% |
| 2024-01-11 | 10.91 | 11.34 | 10.86 | 11.28 | 11.28 | qfq | 20,380,915 | 227,312,468 | 3.01% |
| 2024-01-10 | 11.20 | 11.27 | 10.94 | 10.95 | 10.95 | qfq | 21,029,855 | 232,419,854 | -2.84% |
| 2024-01-09 | 10.81 | 11.39 | 10.81 | 11.27 | 11.27 | qfq | 32,280,351 | 362,549,830 | 4.35% |
| 2024-01-08 | 11.08 | 11.18 | 10.80 | 10.80 | 10.80 | qfq | 21,425,644 | 233,699,591 | -3.31% |
| 2024-01-05 | 11.36 | 11.50 | 11.12 | 11.17 | 11.17 | qfq | 16,334,906 | 184,635,072 | -1.33% |
| 2024-01-04 | 11.50 | 11.50 | 11.27 | 11.32 | 11.32 | qfq | 15,838,900 | 180,235,757 | -1.99% |
| 2024-01-03 | 11.72 | 11.77 | 11.44 | 11.55 | 11.55 | qfq | 22,795,700 | 263,561,245 | -2.20% |
| 2024-01-02 | 11.82 | 11.99 | 11.78 | 11.81 | 11.81 | qfq | 19,106,175 | 227,153,653 | -0.51% |
| 2023-12-29 | 11.50 | 11.92 | 11.48 | 11.87 | 11.87 | qfq | 24,186,511 | 284,724,540 | 3.04% |
| 2023-12-28 | 11.17 | 11.58 | 11.05 | 11.52 | 11.52 | qfq | 24,200,396 | 276,007,758 | 3.13% |
| 2023-12-27 | 11.15 | 11.21 | 11.03 | 11.17 | 11.17 | qfq | 13,932,422 | 155,110,616 | 0.45% |
| 2023-12-26 | 11.55 | 11.56 | 11.06 | 11.12 | 11.12 | qfq | 21,841,339 | 244,665,334 | -3.89% |
| 2023-12-25 | 11.42 | 11.74 | 11.40 | 11.57 | 11.57 | qfq | 16,429,316 | 190,001,738 | 1.31% |
| 2023-12-22 | 11.67 | 11.73 | 11.35 | 11.42 | 11.42 | qfq | 19,240,938 | 222,166,505 | -2.23% |
| 2023-12-21 | 11.50 | 11.72 | 11.25 | 11.68 | 11.68 | qfq | 22,039,437 | 253,418,297 | 1.04% |
| 2023-12-20 | 11.78 | 11.91 | 11.56 | 11.56 | 11.56 | qfq | 17,128,710 | 201,116,337 | -2.03% |
| 2023-12-19 | 11.70 | 11.84 | 11.47 | 11.80 | 11.80 | qfq | 21,328,367 | 249,068,672 | 1.90% |
| 2023-12-18 | 11.79 | 11.81 | 11.54 | 11.58 | 11.58 | qfq | 17,257,717 | 201,289,693 | -2.03% |
| 2023-12-15 | 12.10 | 12.15 | 11.80 | 11.82 | 11.82 | qfq | 29,746,760 | 353,763,189 | -2.64% |
| 2023-12-14 | 12.02 | 12.37 | 12.01 | 12.14 | 12.14 | qfq | 36,393,325 | 444,848,704 | 0.33% |
| 2023-12-13 | 11.98 | 12.32 | 11.93 | 12.10 | 12.10 | qfq | 37,190,519 | 451,483,754 | 0.67% |
| 2023-12-12 | 11.87 | 12.07 | 11.83 | 12.02 | 12.02 | qfq | 19,857,413 | 238,010,358 | 1.01% |
| 2023-12-11 | 11.60 | 11.92 | 11.45 | 11.90 | 11.90 | qfq | 20,551,728 | 241,503,815 | 1.80% |
| 2023-12-08 | 11.69 | 11.87 | 11.64 | 11.69 | 11.69 | qfq | 18,367,803 | 215,484,462 | 0.17% |
| 2023-12-07 | 11.57 | 11.75 | 11.53 | 11.67 | 11.67 | qfq | 16,259,461 | 189,408,629 | 0.52% |
| 2023-12-06 | 11.54 | 11.72 | 11.50 | 11.61 | 11.61 | qfq | 13,760,640 | 159,922,177 | 0.26% |
| 2023-12-05 | 11.95 | 11.98 | 11.57 | 11.58 | 11.58 | qfq | 25,019,336 | 292,915,002 | -3.82% |
| 2023-12-04 | 12.00 | 12.19 | 11.97 | 12.04 | 12.04 | qfq | 20,045,968 | 242,085,216 | 0.25% |
| 2023-12-01 | 11.85 | 12.05 | 11.75 | 12.01 | 12.01 | qfq | 19,799,428 | 235,715,798 | 0.92% |
| 2023-11-30 | 12.10 | 12.13 | 11.79 | 11.90 | 11.90 | qfq | 21,711,943 | 259,053,045 | -1.08% |
| 2023-11-29 | 12.00 | 12.29 | 11.95 | 12.03 | 12.03 | qfq | 24,148,224 | 292,689,309 | 0.17% |
| 2023-11-28 | 11.94 | 12.21 | 11.85 | 12.01 | 12.01 | qfq | 21,630,576 | 260,803,305 | 0.42% |
| 2023-11-27 | 11.80 | 12.04 | 11.77 | 11.96 | 11.96 | qfq | 16,231,056 | 193,809,787 | 0.76% |
| 2023-11-24 | 12.22 | 12.22 | 11.86 | 11.87 | 11.87 | qfq | 22,113,295 | 264,669,856 | -2.86% |
| 2023-11-23 | 12.13 | 12.24 | 11.99 | 12.22 | 12.22 | qfq | 18,327,173 | 222,455,939 | 0.66% |
| 2023-11-22 | 12.38 | 12.50 | 12.13 | 12.14 | 12.14 | qfq | 26,140,737 | 320,662,704 | -2.41% |
| 2023-11-21 | 12.60 | 12.67 | 12.36 | 12.44 | 12.44 | qfq | 39,862,047 | 498,709,971 | -1.74% |
| 2023-11-20 | 12.24 | 12.82 | 12.23 | 12.66 | 12.66 | qfq | 65,367,774 | 822,328,109 | 3.77% |
| 2023-11-17 | 12.10 | 12.23 | 12.07 | 12.20 | 12.20 | qfq | 16,577,053 | 201,775,839 | 0.58% |
| 2023-11-16 | 12.30 | 12.36 | 12.13 | 12.13 | 12.13 | qfq | 20,085,941 | 245,587,053 | -1.38% |
| 2023-11-15 | 12.38 | 12.48 | 12.22 | 12.30 | 12.30 | qfq | 26,401,224 | 325,250,060 | 0.16% |
| 2023-11-14 | 12.15 | 12.33 | 12.13 | 12.28 | 12.28 | qfq | 24,453,013 | 299,594,951 | 0.57% |
| 2023-11-13 | 12.08 | 12.29 | 12.07 | 12.21 | 12.21 | qfq | 24,614,566 | 299,898,956 | 1.33% |
| 2023-11-10 | 12.04 | 12.17 | 12.00 | 12.05 | 12.05 | qfq | 25,403,699 | 306,549,683 | -0.82% |
| 2023-11-09 | 12.12 | 12.38 | 12.08 | 12.15 | 12.15 | qfq | 40,140,449 | 490,454,776 | -0.08% |
| 2023-11-08 | 12.04 | 12.29 | 11.95 | 12.16 | 12.16 | qfq | 36,985,130 | 448,278,447 | 0.50% |
| 2023-11-07 | 12.15 | 12.19 | 11.99 | 12.10 | 12.10 | qfq | 39,492,503 | 477,353,529 | 0.00% |
| 2023-11-06 | 11.72 | 12.15 | 11.69 | 12.10 | 12.10 | qfq | 62,499,535 | 749,829,490 | 2.02% |
| 2023-11-03 | 11.68 | 12.05 | 11.40 | 11.86 | 11.86 | qfq | 85,247,132 | 1,001,416,258 | 7.04% |
| 2023-11-02 | 11.19 | 11.34 | 11.06 | 11.08 | 11.08 | qfq | 14,722,323 | 164,573,839 | -0.89% |
| 2023-11-01 | 11.24 | 11.37 | 11.16 | 11.18 | 11.18 | qfq | 14,901,235 | 167,467,581 | -0.45% |
| 2023-10-31 | 11.35 | 11.41 | 11.15 | 11.23 | 11.23 | qfq | 18,774,247 | 211,098,702 | -1.40% |
| 2023-10-30 | 11.30 | 11.47 | 11.13 | 11.39 | 11.39 | qfq | 26,374,095 | 298,170,907 | 1.15% |
| 2023-10-27 | 11.07 | 11.33 | 10.81 | 11.26 | 11.26 | qfq | 24,421,231 | 271,448,732 | 0.99% |
| 2023-10-26 | 11.02 | 11.15 | 10.92 | 11.15 | 11.15 | qfq | 17,181,627 | 189,791,761 | 0.36% |
| 2023-10-25 | 11.06 | 11.38 | 11.05 | 11.11 | 11.11 | qfq | 19,736,144 | 220,780,552 | 0.82% |
| 2023-10-24 | 10.95 | 11.17 | 10.88 | 11.02 | 11.02 | qfq | 18,066,870 | 199,027,682 | 1.57% |
| 2023-10-23 | 11.20 | 11.24 | 10.80 | 10.85 | 10.85 | qfq | 17,636,091 | 193,471,920 | -3.21% |
| 2023-10-20 | 11.41 | 11.51 | 11.16 | 11.21 | 11.21 | qfq | 16,489,589 | 186,226,722 | -1.67% |
| 2023-10-19 | 11.39 | 11.61 | 11.36 | 11.40 | 11.40 | qfq | 15,893,230 | 182,560,181 | -0.52% |
| 2023-10-18 | 11.70 | 11.72 | 11.44 | 11.46 | 11.46 | qfq | 17,508,967 | 201,679,989 | -2.47% |
| 2023-10-17 | 11.87 | 11.96 | 11.59 | 11.75 | 11.75 | qfq | 18,463,948 | 216,483,308 | -0.93% |
| 2023-10-16 | 12.17 | 12.20 | 11.80 | 11.86 | 11.86 | qfq | 21,840,400 | 260,581,258 | -2.55% |
| 2023-10-13 | 12.38 | 12.41 | 12.13 | 12.17 | 12.17 | qfq | 25,430,703 | 311,175,697 | -2.25% |
| 2023-10-12 | 12.59 | 12.61 | 12.37 | 12.45 | 12.45 | qfq | 17,909,161 | 223,004,103 | -0.64% |
| 2023-10-11 | 12.49 | 12.71 | 12.35 | 12.53 | 12.53 | qfq | 24,596,415 | 308,704,501 | 0.80% |
| 2023-10-10 | 12.52 | 12.63 | 12.42 | 12.43 | 12.43 | qfq | 16,511,130 | 206,318,756 | -0.72% |
| 2023-10-09 | 12.46 | 12.67 | 12.36 | 12.52 | 12.52 | qfq | 25,699,019 | 321,933,359 | 0.64% |
| 2023-09-28 | 12.52 | 12.57 | 12.35 | 12.44 | 12.44 | qfq | 19,622,093 | 244,217,101 | -0.08% |
| 2023-09-27 | 12.46 | 12.63 | 12.41 | 12.45 | 12.45 | qfq | 24,696,461 | 309,382,641 | -0.64% |
| 2023-09-26 | 12.36 | 12.65 | 12.32 | 12.53 | 12.53 | qfq | 30,641,680 | 383,905,774 | 1.46% |
| 2023-09-25 | 12.34 | 12.50 | 12.32 | 12.35 | 12.35 | qfq | 26,555,374 | 329,111,925 | 0.65% |
| 2023-09-22 | 11.78 | 12.27 | 11.76 | 12.27 | 12.27 | qfq | 28,833,854 | 349,050,225 | 3.81% |
| 2023-09-21 | 11.90 | 12.06 | 11.76 | 11.82 | 11.82 | qfq | 17,986,380 | 214,110,278 | -0.67% |
| 2023-09-20 | 11.92 | 12.08 | 11.88 | 11.90 | 11.90 | qfq | 15,371,682 | 183,707,975 | -0.67% |
| 2023-09-19 | 12.12 | 12.16 | 11.93 | 11.98 | 11.98 | qfq | 16,425,722 | 197,302,135 | -1.72% |
| 2023-09-18 | 11.93 | 12.34 | 11.90 | 12.19 | 12.19 | qfq | 21,473,031 | 261,855,174 | 1.33% |
| 2023-09-15 | 12.20 | 12.22 | 11.96 | 12.03 | 12.03 | qfq | 20,738,709 | 250,554,368 | -0.91% |
| 2023-09-14 | 12.28 | 12.36 | 12.04 | 12.14 | 12.14 | qfq | 17,592,812 | 213,859,909 | -1.14% |
| 2023-09-13 | 12.70 | 12.71 | 12.15 | 12.28 | 12.28 | qfq | 31,081,013 | 383,005,682 | -3.38% |
| 2023-09-12 | 12.64 | 12.85 | 12.56 | 12.71 | 12.71 | qfq | 25,781,115 | 327,852,742 | 0.55% |
| 2023-09-11 | 12.43 | 12.74 | 12.32 | 12.64 | 12.64 | qfq | 28,013,897 | 351,092,674 | 1.28% |
| 2023-09-08 | 12.20 | 12.60 | 12.19 | 12.48 | 12.48 | qfq | 30,073,496 | 373,806,146 | 2.04% |
| 2023-09-07 | 12.60 | 12.61 | 12.21 | 12.23 | 12.23 | qfq | 30,176,505 | 372,684,756 | -3.62% |
| 2023-09-06 | 12.62 | 12.74 | 12.38 | 12.69 | 12.69 | qfq | 28,322,958 | 355,854,050 | 0.08% |
| 2023-09-05 | 12.86 | 13.02 | 12.66 | 12.68 | 12.68 | qfq | 31,552,701 | 403,804,792 | -1.78% |
| 2023-09-04 | 12.85 | 12.94 | 12.72 | 12.91 | 12.91 | qfq | 28,232,642 | 362,141,662 | 1.02% |
| 2023-09-01 | 12.80 | 12.89 | 12.64 | 12.78 | 12.78 | qfq | 24,353,704 | 310,475,275 | -0.54% |
| 2023-08-31 | 12.83 | 13.10 | 12.78 | 12.85 | 12.85 | qfq | 31,937,136 | 412,596,043 | -0.62% |
| 2023-08-30 | 12.94 | 13.20 | 12.71 | 12.93 | 12.93 | qfq | 51,707,969 | 669,726,881 | -0.08% |
| 2023-08-29 | 11.90 | 13.02 | 11.88 | 12.94 | 12.94 | qfq | 68,701,962 | 869,691,645 | 8.28% |
| 2023-08-28 | 12.76 | 12.93 | 11.93 | 11.95 | 11.95 | qfq | 36,897,851 | 453,921,028 | 0.00% |
| 2023-08-25 | 12.30 | 12.30 | 11.93 | 11.95 | 11.95 | qfq | 31,764,307 | 383,110,145 | -3.32% |
| 2023-08-24 | 12.68 | 12.74 | 12.35 | 12.36 | 12.36 | qfq | 26,984,980 | 336,863,699 | -2.14% |
| 2023-08-23 | 12.65 | 12.92 | 12.45 | 12.63 | 12.63 | qfq | 26,035,293 | 330,358,358 | -0.63% |
| 2023-08-22 | 12.48 | 12.75 | 12.35 | 12.71 | 12.71 | qfq | 26,614,457 | 334,391,639 | 1.84% |
| 2023-08-21 | 12.84 | 12.92 | 12.45 | 12.48 | 12.48 | qfq | 27,958,316 | 354,516,687 | -2.42% |
| 2023-08-18 | 13.20 | 13.31 | 12.76 | 12.79 | 12.79 | qfq | 37,145,257 | 485,004,468 | -3.40% |
| 2023-08-17 | 12.48 | 13.38 | 12.45 | 13.24 | 13.24 | qfq | 52,272,567 | 681,910,017 | 5.33% |
| 2023-08-16 | 12.90 | 12.94 | 12.51 | 12.57 | 12.57 | qfq | 24,256,533 | 306,424,744 | -2.93% |
| 2023-08-15 | 13.04 | 13.14 | 12.86 | 12.95 | 12.95 | qfq | 19,559,605 | 254,700,032 | -0.69% |
| 2023-08-14 | 12.62 | 13.06 | 12.50 | 13.04 | 13.04 | qfq | 26,248,423 | 338,620,444 | 2.52% |
| 2023-08-11 | 13.01 | 13.06 | 12.71 | 12.72 | 12.72 | qfq | 24,324,608 | 313,666,727 | -2.00% |
| 2023-08-10 | 13.08 | 13.20 | 12.87 | 12.98 | 12.98 | qfq | 22,221,556 | 288,990,098 | -0.69% |
| 2023-08-09 | 13.11 | 13.26 | 13.06 | 13.07 | 13.07 | qfq | 18,310,690 | 240,479,947 | -0.83% |
| 2023-08-08 | 13.62 | 13.67 | 13.16 | 13.18 | 13.18 | qfq | 33,503,179 | 446,034,798 | -3.30% |
| 2023-08-07 | 13.72 | 13.85 | 13.55 | 13.63 | 13.63 | qfq | 25,680,592 | 351,435,103 | -0.66% |
| 2023-08-04 | 13.46 | 13.93 | 13.46 | 13.72 | 13.72 | qfq | 44,075,127 | 604,724,919 | 2.01% |
| 2023-08-03 | 13.58 | 13.75 | 13.40 | 13.45 | 13.45 | qfq | 26,831,486 | 362,403,849 | -1.61% |
| 2023-08-02 | 13.37 | 13.72 | 13.31 | 13.67 | 13.67 | qfq | 37,887,961 | 514,683,199 | 1.56% |
| 2023-08-01 | 13.43 | 13.55 | 13.18 | 13.46 | 13.46 | qfq | 27,774,223 | 371,006,222 | 0.52% |
| 2023-07-31 | 13.24 | 13.48 | 13.08 | 13.39 | 13.39 | qfq | 25,796,415 | 344,986,807 | 1.06% |
| 2023-07-28 | 13.19 | 13.32 | 13.00 | 13.25 | 13.25 | qfq | 25,186,191 | 331,898,638 | 0.53% |
| 2023-07-27 | 13.23 | 13.40 | 13.17 | 13.18 | 13.18 | qfq | 17,683,984 | 234,670,683 | -0.60% |
| 2023-07-26 | 13.59 | 13.59 | 13.19 | 13.26 | 13.26 | qfq | 26,906,289 | 357,825,909 | -2.50% |
| 2023-07-25 | 13.48 | 13.65 | 13.40 | 13.60 | 13.60 | qfq | 27,484,525 | 372,606,816 | 2.26% |
| 2023-07-24 | 13.23 | 13.48 | 13.13 | 13.30 | 13.30 | qfq | 19,985,326 | 266,247,726 | 0.38% |
| 2023-07-21 | 13.41 | 13.59 | 13.21 | 13.25 | 13.25 | qfq | 31,254,060 | 417,073,820 | -1.78% |
| 2023-07-20 | 13.64 | 14.00 | 13.42 | 13.49 | 13.49 | qfq | 37,961,889 | 520,526,028 | -1.46% |
| 2023-07-19 | 14.00 | 14.05 | 13.65 | 13.69 | 13.69 | qfq | 49,150,156 | 677,480,105 | -4.00% |
| 2023-07-18 | 14.75 | 14.93 | 14.24 | 14.26 | 14.26 | qfq | 57,105,918 | 831,224,112 | -0.07% |