RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中科电气300035.SZ
最近收盘价12.082026-07-17
最近交易日2026-07-17
成交量（股）15,804,652
成交额（元）194,693,781
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.45 | 12.68 | 12.05 | 12.08 | 12.08 | qfq | 15,804,652 | 194,693,781 | -3.28% |
| 2026-07-16 | 12.60 | 12.75 | 12.45 | 12.49 | 12.49 | qfq | 11,995,121 | 150,815,371 | -1.19% |
| 2026-07-15 | 12.68 | 13.02 | 12.59 | 12.64 | 12.64 | qfq | 12,715,161 | 162,145,159 | -0.32% |
| 2026-07-14 | 12.60 | 12.74 | 12.41 | 12.68 | 12.68 | qfq | 12,675,226 | 159,725,449 | 0.48% |
| 2026-07-13 | 13.10 | 13.21 | 12.58 | 12.62 | 12.62 | qfq | 16,465,595 | 210,329,695 | -4.61% |
| 2026-07-10 | 13.09 | 13.50 | 12.93 | 13.23 | 13.23 | qfq | 17,977,927 | 238,248,211 | 0.99% |
| 2026-07-09 | 13.31 | 13.44 | 12.68 | 13.10 | 13.10 | qfq | 20,755,583 | 270,068,347 | -2.02% |
| 2026-07-08 | 13.69 | 13.70 | 13.27 | 13.37 | 13.37 | qfq | 12,692,486 | 170,462,934 | -2.34% |
| 2026-07-07 | 13.91 | 14.22 | 13.65 | 13.69 | 13.69 | qfq | 13,264,094 | 183,929,440 | -1.79% |
| 2026-07-06 | 14.30 | 14.51 | 13.92 | 13.94 | 13.94 | qfq | 16,818,606 | 238,187,802 | -2.45% |
| 2026-07-03 | 14.18 | 14.53 | 14.16 | 14.29 | 14.29 | qfq | 16,153,611 | 231,770,306 | 0.85% |
| 2026-07-02 | 14.30 | 14.60 | 14.10 | 14.17 | 14.17 | qfq | 15,599,795 | 224,050,285 | -1.87% |
| 2026-07-01 | 14.52 | 14.66 | 14.07 | 14.44 | 14.44 | qfq | 19,417,173 | 278,561,138 | 0.14% |
| 2026-06-30 | 14.20 | 14.59 | 14.10 | 14.42 | 14.42 | qfq | 16,646,411 | 238,601,627 | 1.62% |
| 2026-06-29 | 14.18 | 14.31 | 13.74 | 14.19 | 14.19 | qfq | 20,399,636 | 287,323,262 | 0.00% |
| 2026-06-26 | 15.11 | 15.12 | 14.19 | 14.19 | 14.19 | qfq | 25,847,085 | 375,635,351 | -6.21% |
| 2026-06-25 | 15.93 | 16.01 | 14.96 | 15.13 | 15.13 | qfq | 32,124,172 | 489,741,109 | -5.91% |
| 2026-06-24 | 16.32 | 16.41 | 15.96 | 16.08 | 16.08 | qfq | 15,896,715 | 256,192,188 | -1.71% |
| 2026-06-23 | 17.10 | 17.10 | 16.29 | 16.36 | 16.36 | qfq | 20,939,221 | 347,665,883 | -4.61% |
| 2026-06-22 | 17.20 | 17.36 | 16.24 | 17.15 | 17.15 | qfq | 29,900,211 | 500,293,247 | -1.27% |
| 2026-06-18 | 17.58 | 17.92 | 17.30 | 17.37 | 17.37 | qfq | 18,284,006 | 320,716,057 | -1.75% |
| 2026-06-17 | 17.81 | 18.00 | 17.62 | 17.68 | 17.68 | qfq | 19,475,129 | 345,713,818 | -2.16% |
| 2026-06-16 | 17.50 | 18.23 | 17.22 | 18.07 | 18.07 | qfq | 33,345,147 | 594,393,665 | 3.79% |
| 2026-06-15 | 17.20 | 17.54 | 17.15 | 17.41 | 17.41 | qfq | 23,267,312 | 404,130,346 | 1.63% |
| 2026-06-12 | 16.50 | 17.47 | 16.34 | 17.13 | 17.13 | qfq | 29,905,877 | 507,763,499 | 5.03% |
| 2026-06-11 | 16.84 | 17.00 | 16.20 | 16.31 | 16.31 | qfq | 18,645,751 | 306,623,049 | -3.89% |
| 2026-06-10 | 17.30 | 17.68 | 16.80 | 16.97 | 16.97 | qfq | 22,907,165 | 391,059,041 | -2.92% |
| 2026-06-09 | 16.47 | 17.50 | 16.25 | 17.48 | 17.48 | qfq | 35,749,595 | 609,914,424 | 6.39% |
| 2026-06-08 | 16.16 | 16.73 | 15.89 | 16.43 | 16.43 | qfq | 25,961,921 | 423,604,342 | 1.67% |
| 2026-06-05 | 16.21 | 16.39 | 15.70 | 16.16 | 16.16 | qfq | 17,660,172 | 284,258,961 | -0.68% |
| 2026-06-04 | 16.58 | 16.64 | 16.17 | 16.27 | 16.02 | qfq | 15,938,538 | 261,077,284 | -2.92% |
| 2026-06-03 | 16.55 | 17.04 | 16.36 | 16.76 | 16.50 | qfq | 17,807,333 | 297,855,560 | 1.33% |
| 2026-06-02 | 16.90 | 16.99 | 16.16 | 16.54 | 16.29 | qfq | 16,576,873 | 273,294,657 | -2.07% |
| 2026-06-01 | 16.58 | 17.14 | 16.49 | 16.89 | 16.63 | qfq | 19,810,736 | 335,898,403 | 2.61% |
| 2026-05-29 | 17.31 | 17.44 | 16.39 | 16.46 | 16.21 | qfq | 26,108,329 | 437,370,405 | -4.97% |
| 2026-05-28 | 17.18 | 17.50 | 16.90 | 17.32 | 17.05 | qfq | 19,133,198 | 329,046,114 | 0.23% |
| 2026-05-27 | 17.77 | 18.06 | 17.08 | 17.28 | 17.01 | qfq | 23,454,219 | 411,502,264 | -2.76% |
| 2026-05-26 | 18.26 | 18.50 | 17.76 | 17.77 | 17.50 | qfq | 22,509,845 | 405,624,677 | -3.37% |
| 2026-05-25 | 19.42 | 19.50 | 18.35 | 18.39 | 18.11 | qfq | 28,847,624 | 538,474,952 | -5.26% |
| 2026-05-22 | 19.32 | 19.71 | 19.22 | 19.41 | 19.11 | qfq | 17,060,076 | 331,615,017 | 0.36% |
| 2026-05-21 | 19.86 | 20.11 | 19.26 | 19.34 | 19.04 | qfq | 27,673,259 | 545,477,954 | -2.67% |
| 2026-05-20 | 18.84 | 20.03 | 18.66 | 19.87 | 19.56 | qfq | 36,929,694 | 719,759,212 | 4.03% |
| 2026-05-19 | 18.69 | 19.10 | 18.14 | 19.10 | 18.81 | qfq | 28,466,465 | 528,975,511 | 1.76% |
| 2026-05-18 | 19.54 | 19.60 | 18.65 | 18.77 | 18.48 | qfq | 26,543,168 | 503,846,583 | -3.69% |
| 2026-05-15 | 19.29 | 19.75 | 19.28 | 19.49 | 19.19 | qfq | 21,209,535 | 412,888,169 | 0.78% |
| 2026-05-14 | 20.19 | 20.26 | 19.33 | 19.34 | 19.04 | qfq | 32,786,210 | 648,981,188 | -4.21% |
| 2026-05-13 | 19.99 | 20.43 | 19.96 | 20.19 | 19.88 | qfq | 27,438,357 | 554,882,474 | 0.35% |
| 2026-05-12 | 20.50 | 20.53 | 19.95 | 20.12 | 19.81 | qfq | 31,517,686 | 635,046,190 | -2.14% |
| 2026-05-11 | 20.65 | 20.80 | 20.35 | 20.56 | 20.24 | qfq | 35,995,572 | 738,889,374 | -0.15% |
| 2026-05-08 | 20.81 | 21.04 | 20.53 | 20.59 | 20.27 | qfq | 34,759,995 | 718,897,131 | -1.77% |
| 2026-05-07 | 21.22 | 21.35 | 20.71 | 20.96 | 20.64 | qfq | 46,722,309 | 980,873,191 | -1.23% |
| 2026-05-06 | 21.06 | 21.39 | 21.02 | 21.22 | 20.89 | qfq | 43,324,176 | 918,783,239 | 1.05% |
| 2026-04-30 | 22.10 | 22.23 | 20.93 | 21.00 | 20.68 | qfq | 74,167,304 | 1,589,576,730 | -6.21% |
| 2026-04-29 | 21.57 | 23.14 | 21.55 | 22.39 | 22.05 | qfq | 91,837,493 | 2,051,280,047 | -11.40% |
| 2026-04-28 | 24.45 | 25.27 | 24.10 | 25.27 | 24.88 | qfq | 63,508,344 | 1,571,879,221 | 2.56% |
| 2026-04-27 | 24.80 | 25.45 | 24.45 | 24.64 | 24.26 | qfq | 62,859,028 | 1,559,631,109 | -1.08% |
| 2026-04-24 | 23.70 | 25.25 | 23.59 | 24.91 | 24.53 | qfq | 79,423,169 | 1,962,017,217 | 3.96% |
| 2026-04-23 | 23.90 | 24.36 | 23.54 | 23.96 | 23.59 | qfq | 57,104,689 | 1,366,096,446 | -0.95% |
| 2026-04-22 | 23.47 | 24.50 | 23.47 | 24.19 | 23.82 | qfq | 92,115,893 | 2,210,671,727 | 4.27% |
| 2026-04-21 | 22.89 | 23.20 | 22.05 | 23.20 | 22.84 | qfq | 48,121,129 | 1,092,779,810 | 1.44% |
| 2026-04-20 | 22.77 | 23.19 | 22.70 | 22.87 | 22.52 | qfq | 32,520,979 | 746,329,994 | 0.04% |
| 2026-04-17 | 22.93 | 23.25 | 22.75 | 22.86 | 22.51 | qfq | 34,064,715 | 781,045,606 | -0.61% |
| 2026-04-16 | 23.08 | 23.30 | 22.86 | 23.00 | 22.65 | qfq | 41,291,836 | 951,715,354 | 1.14% |
| 2026-04-15 | 23.48 | 23.50 | 22.67 | 22.74 | 22.39 | qfq | 46,136,288 | 1,058,924,452 | -2.99% |
| 2026-04-14 | 23.05 | 23.44 | 22.70 | 23.44 | 23.08 | qfq | 51,431,132 | 1,186,688,456 | 2.09% |
| 2026-04-13 | 22.55 | 23.13 | 22.50 | 22.96 | 22.61 | qfq | 39,169,434 | 896,134,731 | 0.88% |
| 2026-04-10 | 22.60 | 23.28 | 22.55 | 22.76 | 22.41 | qfq | 47,468,523 | 1,089,511,749 | 1.65% |
| 2026-04-09 | 22.35 | 22.75 | 22.13 | 22.39 | 22.05 | qfq | 34,688,361 | 777,026,912 | -0.89% |
| 2026-04-08 | 21.91 | 22.63 | 21.70 | 22.59 | 22.24 | qfq | 42,822,004 | 950,500,941 | 5.36% |
| 2026-04-07 | 21.12 | 21.75 | 21.02 | 21.44 | 21.11 | qfq | 24,709,762 | 530,368,261 | 0.66% |
| 2026-04-03 | 21.06 | 21.37 | 20.30 | 21.30 | 20.97 | qfq | 35,136,766 | 736,387,024 | 1.28% |
| 2026-04-02 | 21.90 | 22.34 | 20.93 | 21.03 | 20.71 | qfq | 43,698,512 | 942,233,143 | -5.06% |
| 2026-04-01 | 22.32 | 22.71 | 21.90 | 22.15 | 21.81 | qfq | 37,186,430 | 827,040,884 | 1.33% |
| 2026-03-31 | 22.90 | 22.93 | 21.86 | 21.86 | 21.52 | qfq | 53,903,063 | 1,204,986,524 | -5.86% |
| 2026-03-30 | 23.50 | 24.35 | 23.00 | 23.22 | 22.86 | qfq | 55,786,418 | 1,311,270,187 | -3.09% |
| 2026-03-27 | 22.58 | 23.98 | 22.30 | 23.96 | 23.59 | qfq | 74,120,135 | 1,726,733,120 | 3.77% |
| 2026-03-26 | 22.61 | 24.05 | 22.54 | 23.09 | 22.74 | qfq | 83,317,386 | 1,941,891,027 | 0.30% |
| 2026-03-25 | 22.08 | 23.02 | 21.82 | 23.02 | 22.67 | qfq | 74,584,219 | 1,686,529,964 | 3.23% |
| 2026-03-24 | 22.21 | 22.65 | 21.10 | 22.30 | 21.96 | qfq | 59,136,891 | 1,301,679,700 | 2.15% |
| 2026-03-23 | 20.94 | 22.33 | 20.94 | 21.83 | 21.49 | qfq | 64,613,265 | 1,409,407,037 | 1.02% |
| 2026-03-20 | 21.13 | 22.34 | 20.79 | 21.61 | 21.28 | qfq | 75,778,205 | 1,641,352,394 | 2.13% |
| 2026-03-19 | 21.07 | 21.75 | 20.80 | 21.16 | 20.83 | qfq | 42,343,000 | 895,505,361 | -2.22% |
| 2026-03-18 | 22.20 | 22.30 | 21.35 | 21.64 | 21.31 | qfq | 38,616,937 | 835,582,961 | -0.73% |
| 2026-03-17 | 22.17 | 23.03 | 21.68 | 21.80 | 21.47 | qfq | 55,258,252 | 1,230,407,391 | -2.11% |
| 2026-03-16 | 23.15 | 23.27 | 22.09 | 22.27 | 21.93 | qfq | 84,299,338 | 1,898,319,713 | -2.71% |
| 2026-03-13 | 20.83 | 24.24 | 20.83 | 22.89 | 22.54 | qfq | 136,713,991 | 3,156,968,389 | 13.32% |
| 2026-03-12 | 20.43 | 20.43 | 20.05 | 20.20 | 19.89 | qfq | 15,817,025 | 319,658,599 | -1.70% |
| 2026-03-11 | 20.15 | 20.66 | 20.12 | 20.55 | 20.23 | qfq | 23,522,116 | 481,568,177 | 2.04% |
| 2026-03-10 | 20.20 | 20.48 | 20.02 | 20.14 | 19.83 | qfq | 16,319,922 | 329,969,147 | 0.60% |
| 2026-03-09 | 19.56 | 20.04 | 18.96 | 20.02 | 19.71 | qfq | 21,380,968 | 414,883,069 | 0.30% |
| 2026-03-06 | 19.98 | 20.12 | 19.84 | 19.96 | 19.65 | qfq | 13,244,113 | 264,462,979 | -0.30% |
| 2026-03-05 | 20.08 | 20.18 | 19.75 | 20.02 | 19.71 | qfq | 16,124,872 | 322,428,124 | 1.78% |
| 2026-03-04 | 19.90 | 20.22 | 19.61 | 19.67 | 19.37 | qfq | 20,351,638 | 404,778,189 | -2.14% |
| 2026-03-03 | 21.18 | 21.40 | 20.06 | 20.10 | 19.79 | qfq | 27,100,355 | 556,510,396 | -5.01% |
| 2026-03-02 | 21.60 | 21.79 | 21.06 | 21.16 | 20.83 | qfq | 24,708,509 | 526,344,525 | -3.69% |
| 2026-02-27 | 21.90 | 21.97 | 21.71 | 21.97 | 21.63 | qfq | 16,578,939 | 362,159,550 | -0.05% |
| 2026-02-26 | 22.18 | 22.25 | 21.78 | 21.98 | 21.64 | qfq | 24,514,404 | 536,502,753 | -0.86% |
| 2026-02-25 | 21.50 | 22.47 | 21.50 | 22.17 | 21.83 | qfq | 46,339,407 | 1,027,611,524 | 4.38% |
| 2026-02-24 | 20.98 | 21.33 | 20.93 | 21.24 | 20.91 | qfq | 17,918,500 | 379,719,940 | 2.46% |
| 2026-02-13 | 20.85 | 21.02 | 20.71 | 20.73 | 20.41 | qfq | 10,925,511 | 228,033,891 | -1.00% |
| 2026-02-12 | 20.95 | 21.05 | 20.84 | 20.94 | 20.62 | qfq | 12,180,709 | 255,304,396 | -0.24% |
| 2026-02-11 | 20.80 | 21.08 | 20.74 | 20.99 | 20.67 | qfq | 13,232,326 | 277,604,440 | 0.86% |
| 2026-02-10 | 20.88 | 20.95 | 20.77 | 20.81 | 20.49 | qfq | 9,762,450 | 203,496,201 | -0.43% |
| 2026-02-09 | 20.91 | 21.04 | 20.76 | 20.90 | 20.58 | qfq | 13,365,879 | 279,264,005 | 1.90% |
| 2026-02-06 | 20.30 | 20.85 | 20.07 | 20.51 | 20.19 | qfq | 13,450,801 | 277,197,439 | 0.20% |
| 2026-02-05 | 20.91 | 20.96 | 20.45 | 20.47 | 20.16 | qfq | 14,480,232 | 298,646,292 | -2.80% |
| 2026-02-04 | 21.03 | 21.11 | 20.68 | 21.06 | 20.74 | qfq | 17,454,195 | 364,790,026 | -0.66% |
| 2026-02-03 | 21.06 | 21.28 | 20.93 | 21.20 | 20.87 | qfq | 15,594,933 | 329,650,671 | 1.53% |
| 2026-02-02 | 21.05 | 21.30 | 20.78 | 20.88 | 20.56 | qfq | 16,775,912 | 352,501,744 | -1.46% |
| 2026-01-30 | 20.89 | 21.24 | 20.52 | 21.19 | 20.86 | qfq | 23,813,846 | 498,816,160 | 1.48% |
| 2026-01-29 | 21.40 | 21.70 | 20.87 | 20.88 | 20.56 | qfq | 30,038,834 | 637,244,599 | -3.29% |
| 2026-01-28 | 22.15 | 22.19 | 21.54 | 21.59 | 21.26 | qfq | 32,656,979 | 708,823,722 | -2.97% |
| 2026-01-27 | 22.89 | 22.94 | 21.32 | 22.25 | 21.91 | qfq | 49,314,166 | 1,083,001,194 | -2.92% |
| 2026-01-26 | 23.63 | 23.68 | 22.68 | 22.92 | 22.57 | qfq | 42,838,357 | 985,674,097 | -2.59% |
| 2026-01-23 | 22.52 | 23.61 | 22.51 | 23.53 | 23.17 | qfq | 61,174,730 | 1,423,412,367 | 3.93% |
| 2026-01-22 | 22.74 | 23.13 | 22.51 | 22.64 | 22.29 | qfq | 24,694,171 | 560,070,072 | -0.40% |
| 2026-01-21 | 22.38 | 22.90 | 22.24 | 22.73 | 22.38 | qfq | 31,537,624 | 715,358,172 | 1.07% |
| 2026-01-20 | 23.25 | 23.26 | 22.34 | 22.49 | 22.14 | qfq | 42,004,620 | 950,255,738 | -3.27% |
| 2026-01-19 | 22.45 | 23.28 | 22.34 | 23.25 | 22.89 | qfq | 45,233,044 | 1,038,902,269 | 2.88% |
| 2026-01-16 | 23.09 | 23.15 | 22.45 | 22.60 | 22.25 | qfq | 38,175,628 | 865,792,827 | -0.57% |
| 2026-01-15 | 21.95 | 23.00 | 21.84 | 22.73 | 22.38 | qfq | 60,831,276 | 1,377,656,405 | 3.41% |
| 2026-01-14 | 22.00 | 22.56 | 21.72 | 21.98 | 21.64 | qfq | 50,259,664 | 1,115,402,687 | -0.09% |
| 2026-01-13 | 22.49 | 22.71 | 21.87 | 22.00 | 21.66 | qfq | 43,485,088 | 966,737,157 | -2.14% |
| 2026-01-12 | 22.54 | 22.71 | 21.92 | 22.48 | 22.13 | qfq | 55,949,158 | 1,244,907,902 | -0.66% |
| 2026-01-09 | 22.38 | 22.82 | 22.23 | 22.63 | 22.28 | qfq | 33,946,161 | 767,509,431 | 0.85% |
| 2026-01-08 | 22.24 | 22.65 | 22.08 | 22.44 | 22.10 | qfq | 31,397,109 | 704,688,575 | 0.18% |
| 2026-01-07 | 22.27 | 22.83 | 22.13 | 22.40 | 22.06 | qfq | 39,371,846 | 884,445,823 | 0.40% |
| 2026-01-06 | 22.15 | 22.45 | 22.05 | 22.31 | 21.97 | qfq | 32,485,058 | 723,247,967 | 1.23% |
| 2026-01-05 | 21.38 | 22.16 | 21.38 | 22.04 | 21.70 | qfq | 32,152,381 | 701,418,971 | 3.52% |
| 2025-12-31 | 21.81 | 21.88 | 21.27 | 21.29 | 20.96 | qfq | 20,379,951 | 436,438,351 | -1.93% |
| 2025-12-30 | 21.54 | 21.92 | 21.46 | 21.71 | 21.38 | qfq | 20,720,968 | 449,384,489 | -0.18% |
| 2025-12-29 | 22.50 | 22.66 | 21.66 | 21.75 | 21.42 | qfq | 26,455,182 | 579,527,835 | -1.41% |
| 2025-12-26 | 22.32 | 22.44 | 21.97 | 22.06 | 21.72 | qfq | 33,345,377 | 739,611,647 | -0.50% |
| 2025-12-25 | 21.61 | 22.27 | 21.53 | 22.17 | 21.83 | qfq | 30,258,973 | 664,896,269 | 1.98% |
| 2025-12-24 | 21.60 | 21.74 | 21.40 | 21.74 | 21.41 | qfq | 25,450,789 | 549,887,445 | 0.00% |
| 2025-12-23 | 21.28 | 22.00 | 21.13 | 21.74 | 21.41 | qfq | 40,139,513 | 867,939,508 | 2.11% |
| 2025-12-22 | 21.18 | 21.29 | 20.95 | 21.29 | 20.96 | qfq | 23,983,329 | 506,850,369 | 1.62% |
| 2025-12-19 | 20.90 | 21.24 | 20.80 | 20.95 | 20.63 | qfq | 20,728,829 | 435,648,465 | 1.16% |
| 2025-12-18 | 20.75 | 21.25 | 20.60 | 20.71 | 20.39 | qfq | 22,449,677 | 469,717,336 | -1.15% |
| 2025-12-17 | 20.37 | 20.95 | 20.16 | 20.95 | 20.63 | qfq | 31,680,719 | 655,441,128 | 4.54% |
| 2025-12-16 | 20.72 | 20.73 | 19.93 | 20.04 | 19.73 | qfq | 22,844,348 | 459,112,501 | -2.91% |
| 2025-12-15 | 20.88 | 20.98 | 20.56 | 20.64 | 20.32 | qfq | 15,017,444 | 311,426,002 | -1.62% |
| 2025-12-12 | 20.94 | 21.11 | 20.73 | 20.98 | 20.66 | qfq | 17,175,834 | 359,429,851 | 0.58% |
| 2025-12-11 | 21.22 | 21.47 | 20.86 | 20.86 | 20.54 | qfq | 19,454,642 | 411,637,070 | -1.70% |
| 2025-12-10 | 20.99 | 21.22 | 20.67 | 21.22 | 20.89 | qfq | 17,496,826 | 367,281,588 | 1.10% |
| 2025-12-09 | 21.40 | 21.47 | 20.90 | 20.99 | 20.67 | qfq | 20,183,464 | 426,563,850 | -2.19% |
| 2025-12-08 | 21.11 | 21.59 | 21.05 | 21.46 | 21.13 | qfq | 24,480,248 | 524,848,923 | 2.19% |
| 2025-12-05 | 20.78 | 21.08 | 20.42 | 21.00 | 20.68 | qfq | 20,143,621 | 420,095,186 | 1.40% |
| 2025-12-04 | 20.71 | 20.89 | 20.43 | 20.71 | 20.39 | qfq | 18,099,555 | 374,221,436 | 0.19% |
| 2025-12-03 | 21.03 | 21.18 | 20.49 | 20.67 | 20.35 | qfq | 27,932,967 | 580,024,573 | -1.71% |
| 2025-12-02 | 22.12 | 22.12 | 21.02 | 21.03 | 20.71 | qfq | 36,375,666 | 779,066,196 | -4.93% |
| 2025-12-01 | 22.15 | 22.46 | 21.91 | 22.12 | 21.78 | qfq | 28,286,102 | 626,049,397 | 0.23% |
| 2025-11-28 | 21.73 | 22.19 | 21.57 | 22.07 | 21.73 | qfq | 21,382,669 | 469,568,653 | 1.19% |
| 2025-11-27 | 21.53 | 22.32 | 21.53 | 21.81 | 21.47 | qfq | 30,358,525 | 667,664,209 | 1.30% |
| 2025-11-26 | 21.91 | 22.14 | 21.51 | 21.53 | 21.20 | qfq | 28,598,042 | 622,901,899 | -2.00% |
| 2025-11-25 | 21.88 | 22.51 | 21.67 | 21.97 | 21.63 | qfq | 33,838,074 | 749,154,664 | 1.43% |
| 2025-11-24 | 21.80 | 21.96 | 21.30 | 21.66 | 21.33 | qfq | 27,911,739 | 602,176,978 | 0.51% |
| 2025-11-21 | 23.00 | 23.00 | 21.40 | 21.55 | 21.22 | qfq | 53,338,400 | 1,176,441,980 | -7.98% |
| 2025-11-20 | 23.90 | 24.25 | 23.40 | 23.42 | 23.06 | qfq | 32,723,821 | 778,352,958 | -1.47% |
| 2025-11-19 | 24.88 | 25.41 | 23.72 | 23.77 | 23.40 | qfq | 48,317,363 | 1,169,371,110 | -5.15% |
| 2025-11-18 | 26.38 | 26.92 | 25.05 | 25.06 | 24.67 | qfq | 52,111,474 | 1,340,788,054 | -6.07% |
| 2025-11-17 | 26.80 | 27.13 | 25.82 | 26.68 | 26.27 | qfq | 52,873,123 | 1,397,574,624 | -1.04% |
| 2025-11-14 | 27.42 | 27.75 | 26.94 | 26.96 | 26.55 | qfq | 59,928,478 | 1,632,318,394 | -4.02% |
| 2025-11-13 | 25.83 | 28.80 | 25.82 | 28.09 | 27.66 | qfq | 99,757,405 | 2,739,091,586 | 8.33% |
| 2025-11-12 | 26.70 | 26.70 | 25.67 | 25.93 | 25.53 | qfq | 55,288,181 | 1,446,833,696 | -4.46% |
| 2025-11-11 | 26.05 | 27.33 | 25.65 | 27.14 | 26.72 | qfq | 75,496,318 | 2,006,078,221 | 4.26% |
| 2025-11-10 | 26.11 | 26.99 | 25.57 | 26.03 | 25.63 | qfq | 70,806,018 | 1,863,453,392 | -0.23% |
| 2025-11-07 | 24.44 | 26.46 | 24.31 | 26.09 | 25.69 | qfq | 83,575,212 | 2,145,758,463 | 5.24% |
| 2025-11-06 | 24.79 | 25.37 | 24.26 | 24.79 | 24.41 | qfq | 43,963,456 | 1,091,099,781 | 0.04% |
| 2025-11-05 | 24.00 | 25.17 | 23.79 | 24.78 | 24.40 | qfq | 45,490,905 | 1,117,756,415 | 0.98% |
| 2025-11-04 | 24.36 | 24.80 | 23.97 | 24.54 | 24.16 | qfq | 42,923,250 | 1,045,417,352 | 0.78% |
| 2025-11-03 | 25.88 | 26.19 | 24.10 | 24.35 | 23.98 | qfq | 68,804,907 | 1,691,791,124 | -5.91% |
| 2025-10-31 | 25.88 | 27.50 | 25.62 | 25.88 | 25.48 | qfq | 85,046,010 | 2,247,864,955 | 3.19% |
| 2025-10-30 | 25.85 | 26.30 | 24.88 | 25.08 | 24.69 | qfq | 89,809,250 | 2,290,661,569 | -6.28% |
| 2025-10-29 | 25.14 | 26.88 | 24.77 | 26.76 | 26.35 | qfq | 90,687,971 | 2,365,592,146 | 5.40% |
| 2025-10-28 | 24.42 | 25.52 | 24.22 | 25.39 | 25.00 | qfq | 80,870,185 | 2,021,588,803 | 3.13% |
| 2025-10-27 | 24.39 | 24.94 | 24.01 | 24.62 | 24.24 | qfq | 70,322,099 | 1,720,668,618 | 0.94% |
| 2025-10-24 | 22.66 | 24.65 | 22.49 | 24.39 | 24.02 | qfq | 76,947,745 | 1,817,798,418 | 8.11% |
| 2025-10-23 | 22.99 | 23.08 | 22.11 | 22.56 | 22.21 | qfq | 48,092,296 | 1,080,009,967 | -2.80% |
| 2025-10-22 | 24.20 | 24.29 | 23.05 | 23.21 | 22.85 | qfq | 71,539,131 | 1,685,623,833 | -6.18% |
| 2025-10-21 | 24.22 | 25.70 | 23.70 | 24.74 | 24.36 | qfq | 102,740,472 | 2,548,837,454 | 3.91% |
| 2025-10-20 | 23.00 | 24.18 | 22.72 | 23.81 | 23.44 | qfq | 94,869,221 | 2,249,994,892 | 5.87% |
| 2025-10-17 | 22.55 | 24.15 | 22.49 | 22.49 | 22.14 | qfq | 76,190,961 | 1,773,704,560 | -0.22% |
| 2025-10-16 | 23.34 | 23.41 | 22.40 | 22.54 | 22.19 | qfq | 44,553,573 | 1,012,588,220 | -2.89% |
| 2025-10-15 | 22.67 | 23.69 | 21.75 | 23.21 | 22.85 | qfq | 63,144,757 | 1,428,392,309 | 2.34% |
| 2025-10-14 | 22.61 | 23.58 | 22.36 | 22.68 | 22.33 | qfq | 68,421,535 | 1,573,615,732 | 2.21% |
| 2025-10-13 | 21.40 | 22.50 | 20.76 | 22.19 | 21.85 | qfq | 57,529,537 | 1,244,205,319 | -3.31% |
| 2025-10-10 | 23.75 | 24.67 | 22.80 | 22.95 | 22.60 | qfq | 68,577,087 | 1,621,146,377 | 0.70% |
| 2025-10-09 | 22.99 | 23.82 | 22.71 | 22.79 | 22.44 | qfq | 63,000,498 | 1,466,555,105 | 0.26% |
| 2025-09-30 | 22.42 | 22.93 | 22.20 | 22.73 | 22.38 | qfq | 46,307,172 | 1,052,308,567 | 1.38% |
| 2025-09-29 | 22.34 | 23.15 | 22.06 | 22.42 | 22.08 | qfq | 51,404,336 | 1,158,609,788 | 0.99% |
| 2025-09-26 | 22.80 | 23.64 | 22.20 | 22.20 | 21.86 | qfq | 48,280,159 | 1,107,218,384 | -3.56% |
| 2025-09-25 | 23.75 | 23.85 | 23.02 | 23.02 | 22.67 | qfq | 56,771,645 | 1,332,796,729 | -3.80% |
| 2025-09-24 | 23.00 | 24.95 | 22.56 | 23.93 | 23.56 | qfq | 86,652,933 | 2,047,364,844 | 3.68% |
| 2025-09-23 | 22.42 | 23.19 | 22.19 | 23.08 | 22.73 | qfq | 75,517,145 | 1,720,277,779 | 2.94% |
| 2025-09-22 | 21.90 | 22.66 | 21.59 | 22.42 | 22.08 | qfq | 47,253,551 | 1,046,502,040 | 2.28% |
| 2025-09-19 | 22.29 | 22.86 | 21.84 | 21.92 | 21.58 | qfq | 53,210,302 | 1,183,672,154 | -2.79% |
| 2025-09-18 | 22.22 | 22.97 | 21.68 | 22.55 | 22.20 | qfq | 81,365,871 | 1,817,484,838 | 1.62% |
| 2025-09-17 | 21.70 | 22.43 | 21.51 | 22.19 | 21.85 | qfq | 55,720,155 | 1,228,120,870 | 1.28% |
| 2025-09-16 | 22.11 | 22.22 | 21.37 | 21.91 | 21.57 | qfq | 63,012,128 | 1,370,048,839 | -2.23% |
| 2025-09-15 | 21.99 | 23.28 | 21.99 | 22.41 | 22.07 | qfq | 81,637,742 | 1,857,471,592 | 2.38% |
| 2025-09-12 | 21.73 | 22.21 | 21.40 | 21.89 | 21.55 | qfq | 65,597,847 | 1,432,014,995 | 1.02% |
| 2025-09-11 | 21.36 | 22.00 | 21.00 | 21.67 | 21.34 | qfq | 62,172,179 | 1,343,595,078 | 0.88% |
| 2025-09-10 | 21.90 | 22.40 | 21.19 | 21.48 | 21.15 | qfq | 70,265,304 | 1,519,255,956 | -3.07% |
| 2025-09-09 | 23.01 | 23.26 | 22.02 | 22.16 | 21.82 | qfq | 83,425,064 | 1,881,266,341 | -5.66% |
| 2025-09-08 | 24.00 | 24.28 | 22.80 | 23.49 | 23.13 | qfq | 119,553,540 | 2,803,030,322 | -4.04% |
| 2025-09-05 | 21.90 | 25.00 | 21.70 | 24.48 | 24.10 | qfq | 170,217,902 | 3,943,939,025 | 8.61% |
| 2025-09-04 | 22.20 | 23.80 | 21.35 | 22.54 | 22.19 | qfq | 169,581,955 | 3,837,894,141 | 2.92% |
| 2025-09-03 | 20.80 | 22.20 | 20.38 | 21.90 | 21.56 | qfq | 132,435,886 | 2,855,224,320 | 6.21% |
| 2025-09-02 | 21.40 | 21.47 | 20.40 | 20.62 | 20.30 | qfq | 77,972,644 | 1,621,261,266 | -3.64% |
| 2025-09-01 | 21.24 | 21.78 | 20.60 | 21.40 | 21.07 | qfq | 120,198,153 | 2,548,415,049 | 0.94% |
| 2025-08-29 | 18.88 | 22.16 | 18.60 | 21.20 | 20.87 | qfq | 155,930,637 | 3,194,154,652 | 14.59% |
| 2025-08-28 | 18.20 | 18.73 | 17.71 | 18.50 | 18.22 | qfq | 47,114,778 | 858,609,881 | 1.76% |
| 2025-08-27 | 18.26 | 19.02 | 18.16 | 18.18 | 17.90 | qfq | 56,910,709 | 1,058,918,792 | -0.82% |
| 2025-08-26 | 18.33 | 18.57 | 18.16 | 18.33 | 18.05 | qfq | 34,893,517 | 641,490,367 | -0.22% |
| 2025-08-25 | 18.36 | 18.77 | 18.10 | 18.37 | 18.09 | qfq | 43,448,504 | 799,429,258 | 0.49% |
| 2025-08-22 | 18.11 | 18.44 | 18.08 | 18.28 | 18.00 | qfq | 31,070,997 | 567,367,021 | 0.66% |
| 2025-08-21 | 18.64 | 18.70 | 18.02 | 18.16 | 17.88 | qfq | 40,525,293 | 742,086,582 | -2.58% |
| 2025-08-20 | 18.21 | 18.64 | 18.06 | 18.64 | 18.35 | qfq | 44,962,220 | 829,719,697 | 2.03% |
| 2025-08-19 | 18.32 | 18.46 | 18.05 | 18.27 | 17.99 | qfq | 39,994,310 | 730,684,612 | -0.76% |
| 2025-08-18 | 18.23 | 18.69 | 17.91 | 18.41 | 18.13 | qfq | 60,052,907 | 1,097,488,160 | 1.49% |
| 2025-08-15 | 17.57 | 18.31 | 17.51 | 18.14 | 17.86 | qfq | 57,402,037 | 1,039,654,679 | 3.24% |
| 2025-08-14 | 17.78 | 18.04 | 17.44 | 17.57 | 17.30 | qfq | 44,255,160 | 785,476,339 | -1.95% |
| 2025-08-13 | 17.58 | 18.07 | 17.46 | 17.92 | 17.64 | qfq | 57,130,158 | 1,018,646,448 | 2.05% |
| 2025-08-12 | 17.55 | 17.73 | 17.30 | 17.56 | 17.29 | qfq | 36,681,934 | 639,830,721 | -0.17% |
| 2025-08-11 | 16.73 | 17.73 | 16.73 | 17.59 | 17.32 | qfq | 73,898,211 | 1,283,052,941 | 6.28% |
| 2025-08-08 | 16.70 | 16.79 | 16.49 | 16.55 | 16.30 | qfq | 17,138,196 | 285,091,500 | -0.90% |
| 2025-08-07 | 16.91 | 16.98 | 16.63 | 16.70 | 16.44 | qfq | 21,755,896 | 364,746,724 | -1.36% |
| 2025-08-06 | 16.84 | 16.95 | 16.70 | 16.93 | 16.67 | qfq | 23,265,533 | 391,848,494 | 0.36% |
| 2025-08-05 | 16.45 | 17.18 | 16.40 | 16.87 | 16.61 | qfq | 37,110,030 | 625,120,167 | 2.74% |
| 2025-08-04 | 16.08 | 16.43 | 15.95 | 16.42 | 16.17 | qfq | 19,577,095 | 316,842,197 | 1.86% |
| 2025-08-01 | 16.29 | 16.35 | 16.10 | 16.12 | 15.87 | qfq | 19,065,000 | 308,784,993 | -1.10% |
| 2025-07-31 | 16.55 | 16.77 | 16.19 | 16.30 | 16.05 | qfq | 29,097,984 | 479,151,430 | -1.33% |
| 2025-07-30 | 17.05 | 17.09 | 16.39 | 16.52 | 16.27 | qfq | 39,311,325 | 655,681,559 | -3.62% |
| 2025-07-29 | 17.15 | 17.40 | 16.95 | 17.14 | 16.88 | qfq | 32,628,833 | 559,293,234 | -0.81% |
| 2025-07-28 | 17.11 | 17.39 | 16.97 | 17.28 | 17.01 | qfq | 37,446,806 | 645,455,539 | 1.41% |
| 2025-07-25 | 17.18 | 17.24 | 16.97 | 17.04 | 16.78 | qfq | 24,962,420 | 426,176,427 | -0.47% |
| 2025-07-24 | 16.65 | 17.41 | 16.60 | 17.12 | 16.86 | qfq | 44,985,680 | 770,129,601 | 2.33% |
| 2025-07-23 | 16.97 | 16.97 | 16.54 | 16.73 | 16.47 | qfq | 36,311,631 | 607,723,136 | -1.82% |
| 2025-07-22 | 16.81 | 17.26 | 16.67 | 17.04 | 16.78 | qfq | 46,454,670 | 790,828,807 | 1.19% |
| 2025-07-21 | 16.91 | 16.99 | 16.72 | 16.84 | 16.58 | qfq | 34,356,902 | 577,929,970 | -0.82% |
| 2025-07-18 | 17.10 | 17.35 | 16.86 | 16.98 | 16.72 | qfq | 36,673,100 | 626,708,590 | -0.18% |
| 2025-07-17 | 17.05 | 17.08 | 16.78 | 17.01 | 16.75 | qfq | 32,761,400 | 555,432,393 | -0.35% |
| 2025-07-16 | 16.61 | 17.30 | 16.60 | 17.07 | 16.81 | qfq | 55,528,343 | 938,416,042 | 4.34% |
| 2025-07-15 | 16.90 | 17.10 | 16.30 | 16.36 | 16.11 | qfq | 39,987,437 | 665,190,294 | -1.27% |
| 2025-07-14 | 16.63 | 16.80 | 16.54 | 16.57 | 16.32 | qfq | 19,489,996 | 324,587,965 | 0.06% |
| 2025-07-11 | 16.41 | 16.72 | 16.31 | 16.56 | 16.31 | qfq | 22,963,307 | 380,611,124 | 0.67% |
| 2025-07-10 | 16.44 | 16.60 | 16.28 | 16.45 | 16.20 | qfq | 17,791,440 | 291,855,325 | -0.18% |
| 2025-07-09 | 16.60 | 16.78 | 16.44 | 16.48 | 16.23 | qfq | 23,540,400 | 390,490,976 | -1.02% |
| 2025-07-08 | 16.42 | 16.73 | 16.38 | 16.65 | 16.39 | qfq | 24,416,942 | 405,973,310 | 1.22% |
| 2025-07-07 | 16.22 | 16.64 | 16.19 | 16.45 | 16.20 | qfq | 25,382,200 | 417,406,942 | -0.30% |
| 2025-07-04 | 17.22 | 17.24 | 16.48 | 16.50 | 16.25 | qfq | 52,367,848 | 877,240,390 | -4.90% |
| 2025-07-03 | 16.77 | 17.45 | 16.46 | 17.35 | 17.08 | qfq | 61,915,391 | 1,057,136,940 | 3.03% |
| 2025-07-02 | 16.77 | 17.10 | 16.65 | 16.84 | 16.58 | qfq | 31,021,909 | 522,262,331 | -0.30% |
| 2025-07-01 | 16.77 | 16.93 | 16.46 | 16.89 | 16.63 | qfq | 32,666,200 | 545,887,246 | 0.06% |
| 2025-06-30 | 16.58 | 17.02 | 16.38 | 16.88 | 16.62 | qfq | 43,454,733 | 728,257,702 | 1.63% |
| 2025-06-27 | 16.57 | 17.19 | 16.56 | 16.61 | 16.35 | qfq | 38,875,300 | 652,702,930 | 0.12% |
| 2025-06-26 | 16.70 | 17.14 | 16.55 | 16.59 | 16.34 | qfq | 48,682,823 | 819,086,157 | -0.84% |
| 2025-06-25 | 16.87 | 16.92 | 16.58 | 16.73 | 16.47 | qfq | 61,094,558 | 1,021,417,802 | -0.77% |
| 2025-06-24 | 15.45 | 17.01 | 15.33 | 16.86 | 16.60 | qfq | 83,144,545 | 1,360,027,616 | 9.48% |
| 2025-06-23 | 14.91 | 15.54 | 14.83 | 15.40 | 15.16 | qfq | 24,892,061 | 381,550,473 | 2.46% |
| 2025-06-20 | 15.19 | 15.57 | 15.02 | 15.03 | 14.80 | qfq | 23,596,300 | 360,567,101 | -1.05% |
| 2025-06-19 | 15.20 | 15.77 | 15.12 | 15.19 | 14.96 | qfq | 31,517,733 | 486,829,730 | -1.11% |
| 2025-06-18 | 15.44 | 15.46 | 14.97 | 15.36 | 15.12 | qfq | 26,196,828 | 397,312,849 | -0.58% |
| 2025-06-17 | 15.04 | 15.53 | 14.93 | 15.45 | 15.21 | qfq | 33,075,836 | 505,766,813 | 2.73% |
| 2025-06-16 | 14.79 | 15.12 | 14.79 | 15.04 | 14.81 | qfq | 21,428,491 | 321,260,187 | 0.94% |
| 2025-06-13 | 14.52 | 15.10 | 14.43 | 14.90 | 14.67 | qfq | 42,423,837 | 633,528,054 | 1.78% |
| 2025-06-12 | 14.55 | 14.74 | 14.40 | 14.64 | 14.42 | qfq | 12,155,139 | 177,459,119 | 0.14% |
| 2025-06-11 | 14.55 | 14.88 | 14.51 | 14.62 | 14.40 | qfq | 19,027,822 | 279,350,410 | 0.00% |
| 2025-06-10 | 14.76 | 14.93 | 14.45 | 14.62 | 14.40 | qfq | 20,332,701 | 299,552,218 | -0.75% |
| 2025-06-09 | 14.59 | 14.80 | 14.53 | 14.73 | 14.50 | qfq | 15,079,204 | 222,187,464 | 1.10% |
| 2025-06-06 | 14.49 | 14.71 | 14.46 | 14.57 | 14.35 | qfq | 13,031,706 | 190,107,609 | 0.07% |
| 2025-06-05 | 14.69 | 14.75 | 14.45 | 14.56 | 14.34 | qfq | 15,175,217 | 220,819,080 | 0.48% |
| 2025-06-04 | 14.30 | 14.61 | 14.27 | 14.49 | 14.27 | qfq | 13,176,802 | 190,755,825 | 1.54% |
| 2025-06-03 | 13.93 | 14.32 | 13.88 | 14.27 | 14.05 | qfq | 16,294,149 | 231,889,685 | 2.37% |
| 2025-05-30 | 14.23 | 14.24 | 13.87 | 13.94 | 13.73 | qfq | 14,238,833 | 199,574,977 | -2.31% |
| 2025-05-29 | 14.10 | 14.33 | 14.09 | 14.27 | 14.05 | qfq | 12,011,061 | 171,095,276 | 1.13% |
| 2025-05-28 | 14.30 | 14.34 | 14.07 | 14.11 | 13.89 | qfq | 12,838,213 | 181,941,841 | -1.40% |
| 2025-05-27 | 14.30 | 14.54 | 14.14 | 14.31 | 14.09 | qfq | 13,406,526 | 191,902,149 | -1.38% |
| 2025-05-26 | 14.35 | 14.56 | 14.33 | 14.51 | 14.04 | qfq | 10,553,656 | 152,722,431 | 0.62% |
| 2025-05-23 | 14.70 | 14.91 | 14.42 | 14.42 | 13.95 | qfq | 18,021,254 | 264,230,443 | -2.63% |
| 2025-05-22 | 15.29 | 15.29 | 14.80 | 14.81 | 14.33 | qfq | 26,184,106 | 391,258,443 | -4.08% |
| 2025-05-21 | 14.90 | 15.51 | 14.81 | 15.44 | 14.94 | qfq | 38,340,096 | 586,417,860 | 3.28% |
| 2025-05-20 | 14.86 | 15.07 | 14.79 | 14.95 | 14.47 | qfq | 14,813,572 | 221,431,719 | 0.34% |
| 2025-05-19 | 15.04 | 15.07 | 14.61 | 14.90 | 14.42 | qfq | 17,785,714 | 262,646,723 | -0.73% |
| 2025-05-16 | 15.03 | 15.16 | 14.98 | 15.01 | 14.52 | qfq | 12,537,000 | 188,901,367 | -0.27% |
| 2025-05-15 | 15.45 | 15.45 | 15.04 | 15.05 | 14.56 | qfq | 18,735,444 | 284,027,631 | -2.84% |
| 2025-05-14 | 15.39 | 15.60 | 15.31 | 15.49 | 14.99 | qfq | 20,069,664 | 309,718,528 | 0.06% |
| 2025-05-13 | 16.09 | 16.10 | 15.39 | 15.48 | 14.98 | qfq | 49,978,096 | 782,930,314 | -4.91% |
| 2025-05-12 | 15.88 | 16.28 | 15.86 | 16.28 | 15.75 | qfq | 35,700,234 | 574,192,375 | 4.09% |
| 2025-05-09 | 15.83 | 15.83 | 15.32 | 15.64 | 15.13 | qfq | 23,580,503 | 366,830,947 | -1.20% |
| 2025-05-08 | 15.75 | 16.00 | 15.65 | 15.83 | 15.32 | qfq | 24,905,990 | 394,325,240 | 0.38% |
| 2025-05-07 | 15.70 | 16.11 | 15.58 | 15.77 | 15.26 | qfq | 36,985,089 | 585,882,221 | 1.41% |
| 2025-05-06 | 15.27 | 15.55 | 15.27 | 15.55 | 15.05 | qfq | 27,834,645 | 430,514,961 | 2.64% |
| 2025-04-30 | 15.11 | 15.31 | 15.10 | 15.15 | 14.66 | qfq | 20,475,101 | 311,576,752 | 0.26% |
| 2025-04-29 | 14.98 | 15.28 | 14.95 | 15.11 | 14.62 | qfq | 17,667,152 | 267,531,826 | 0.47% |
| 2025-04-28 | 15.25 | 15.25 | 14.98 | 15.04 | 14.55 | qfq | 17,207,800 | 259,216,342 | -1.38% |
| 2025-04-25 | 15.36 | 15.49 | 15.10 | 15.25 | 14.76 | qfq | 25,363,042 | 387,633,627 | 0.26% |
| 2025-04-24 | 15.83 | 15.84 | 15.15 | 15.21 | 14.72 | qfq | 42,553,300 | 653,133,281 | -2.25% |
| 2025-04-23 | 15.22 | 15.67 | 15.18 | 15.56 | 15.06 | qfq | 31,019,020 | 478,864,714 | 2.91% |
| 2025-04-22 | 14.99 | 15.30 | 14.81 | 15.12 | 14.63 | qfq | 30,773,630 | 464,889,115 | 0.80% |
| 2025-04-21 | 14.79 | 15.04 | 14.54 | 15.00 | 14.52 | qfq | 25,430,435 | 378,710,747 | 1.28% |
| 2025-04-18 | 14.30 | 14.97 | 14.30 | 14.81 | 14.33 | qfq | 30,322,450 | 448,343,365 | 3.13% |
| 2025-04-17 | 14.27 | 14.55 | 14.22 | 14.36 | 13.90 | qfq | 15,642,700 | 225,524,562 | -0.35% |
| 2025-04-16 | 14.60 | 14.92 | 14.16 | 14.41 | 13.94 | qfq | 23,870,540 | 345,632,227 | -2.17% |
| 2025-04-15 | 14.57 | 15.16 | 14.54 | 14.73 | 14.25 | qfq | 31,346,708 | 464,372,177 | 1.38% |
| 2025-04-14 | 14.80 | 14.90 | 14.46 | 14.53 | 14.06 | qfq | 22,157,334 | 324,709,081 | 0.14% |
| 2025-04-11 | 14.01 | 14.73 | 14.01 | 14.51 | 14.04 | qfq | 29,562,008 | 428,133,494 | 1.75% |
| 2025-04-10 | 14.31 | 14.80 | 14.24 | 14.26 | 13.80 | qfq | 33,620,933 | 486,400,978 | 2.00% |
| 2025-04-09 | 13.20 | 14.05 | 12.33 | 13.98 | 13.53 | qfq | 39,178,940 | 522,558,691 | 3.71% |
| 2025-04-08 | 13.33 | 14.00 | 13.10 | 13.48 | 13.04 | qfq | 39,068,037 | 527,340,070 | 3.85% |
| 2025-04-07 | 14.58 | 14.88 | 12.75 | 12.98 | 12.56 | qfq | 48,121,540 | 655,002,632 | -18.57% |
| 2025-04-03 | 16.00 | 16.41 | 15.76 | 15.94 | 15.42 | qfq | 20,663,300 | 331,496,211 | -2.27% |
| 2025-04-02 | 16.20 | 16.59 | 16.13 | 16.31 | 15.78 | qfq | 16,780,200 | 275,009,784 | 0.55% |
| 2025-04-01 | 16.21 | 16.52 | 16.19 | 16.22 | 15.70 | qfq | 20,012,651 | 326,759,898 | 0.06% |
| 2025-03-31 | 16.00 | 16.31 | 15.89 | 16.21 | 15.69 | qfq | 22,275,034 | 358,719,201 | 0.19% |
| 2025-03-28 | 16.84 | 16.92 | 16.17 | 16.18 | 15.66 | qfq | 35,747,606 | 587,078,043 | -4.37% |
| 2025-03-27 | 17.42 | 17.63 | 16.69 | 16.92 | 16.37 | qfq | 33,711,400 | 574,354,971 | -3.15% |
| 2025-03-26 | 17.48 | 17.99 | 17.32 | 17.47 | 16.91 | qfq | 39,367,203 | 691,469,289 | -1.02% |
| 2025-03-25 | 17.05 | 17.77 | 16.82 | 17.65 | 17.08 | qfq | 59,817,722 | 1,041,533,307 | 3.58% |
| 2025-03-24 | 16.85 | 17.05 | 16.37 | 17.04 | 16.49 | qfq | 39,410,100 | 659,836,046 | 2.65% |
| 2025-03-21 | 17.03 | 17.18 | 16.55 | 16.60 | 16.06 | qfq | 33,592,280 | 564,362,302 | -3.15% |
| 2025-03-20 | 17.50 | 17.58 | 17.10 | 17.14 | 16.59 | qfq | 37,257,345 | 644,241,087 | -2.67% |
| 2025-03-19 | 17.85 | 18.26 | 17.45 | 17.61 | 17.04 | qfq | 55,261,385 | 983,608,419 | -2.44% |
| 2025-03-18 | 18.21 | 19.50 | 17.90 | 18.05 | 17.47 | qfq | 90,639,738 | 1,668,595,830 | 1.40% |
| 2025-03-17 | 17.18 | 17.85 | 17.05 | 17.80 | 17.22 | qfq | 73,462,839 | 1,293,536,882 | 4.40% |
| 2025-03-14 | 16.60 | 17.05 | 16.46 | 17.05 | 16.50 | qfq | 33,794,440 | 570,022,189 | 2.22% |
| 2025-03-13 | 17.01 | 17.20 | 16.52 | 16.68 | 16.14 | qfq | 34,552,929 | 578,861,071 | -2.11% |
| 2025-03-12 | 17.18 | 17.28 | 17.00 | 17.04 | 16.49 | qfq | 34,231,779 | 585,972,096 | 0.00% |
| 2025-03-11 | 16.90 | 17.17 | 16.76 | 17.04 | 16.49 | qfq | 35,034,505 | 592,124,103 | -0.81% |
| 2025-03-10 | 16.81 | 17.30 | 16.80 | 17.18 | 16.62 | qfq | 44,404,699 | 761,113,860 | 1.60% |
| 2025-03-07 | 17.31 | 17.36 | 16.67 | 16.91 | 16.36 | qfq | 64,899,892 | 1,106,317,470 | -3.54% |
| 2025-03-06 | 17.50 | 17.84 | 17.39 | 17.53 | 16.96 | qfq | 73,192,938 | 1,286,363,275 | 0.29% |
| 2025-03-05 | 17.79 | 17.88 | 17.03 | 17.48 | 16.91 | qfq | 83,342,298 | 1,447,843,025 | -3.48% |
| 2025-03-04 | 17.70 | 18.36 | 17.31 | 18.11 | 17.52 | qfq | 122,163,964 | 2,177,406,439 | -6.89% |
| 2025-03-03 | 17.01 | 19.80 | 17.00 | 19.45 | 18.82 | qfq | 157,027,083 | 2,943,795,005 | 17.52% |
| 2025-02-28 | 16.60 | 17.75 | 16.34 | 16.55 | 16.01 | qfq | 97,805,392 | 1,650,250,167 | 1.47% |
| 2025-02-27 | 15.64 | 16.69 | 15.42 | 16.31 | 15.78 | qfq | 80,636,589 | 1,295,534,214 | 5.23% |
| 2025-02-26 | 15.04 | 15.59 | 15.04 | 15.50 | 15.00 | qfq | 46,812,036 | 721,955,392 | 3.13% |
| 2025-02-25 | 14.89 | 15.24 | 14.78 | 15.03 | 14.54 | qfq | 33,306,946 | 499,862,118 | -0.27% |
| 2025-02-24 | 15.33 | 15.55 | 14.85 | 15.07 | 14.58 | qfq | 41,647,700 | 628,548,029 | -1.31% |
| 2025-02-21 | 15.00 | 15.35 | 14.93 | 15.27 | 14.78 | qfq | 40,575,834 | 616,358,786 | 1.19% |
| 2025-02-20 | 14.83 | 15.18 | 14.60 | 15.09 | 14.60 | qfq | 40,153,659 | 599,639,346 | 1.00% |
| 2025-02-19 | 14.85 | 14.99 | 14.53 | 14.94 | 14.46 | qfq | 33,989,152 | 502,935,095 | 0.13% |
| 2025-02-18 | 14.70 | 15.32 | 14.59 | 14.92 | 14.44 | qfq | 48,270,904 | 725,158,359 | 2.47% |
| 2025-02-17 | 14.86 | 14.92 | 14.46 | 14.56 | 14.09 | qfq | 29,406,291 | 430,741,430 | -1.36% |
| 2025-02-14 | 14.68 | 15.14 | 14.61 | 14.76 | 14.28 | qfq | 25,446,100 | 378,274,946 | 0.14% |
| 2025-02-13 | 15.06 | 15.24 | 14.68 | 14.74 | 14.26 | qfq | 27,148,300 | 404,861,447 | -2.51% |
| 2025-02-12 | 14.76 | 15.13 | 14.68 | 15.12 | 14.63 | qfq | 26,037,500 | 388,428,341 | 2.16% |
| 2025-02-11 | 15.02 | 15.03 | 14.62 | 14.80 | 14.32 | qfq | 26,218,729 | 386,365,700 | -1.53% |
| 2025-02-10 | 15.45 | 15.45 | 14.72 | 15.03 | 14.54 | qfq | 37,011,500 | 553,869,715 | -2.47% |
| 2025-02-07 | 15.53 | 15.68 | 15.16 | 15.41 | 14.91 | qfq | 32,801,655 | 507,399,896 | -0.77% |
| 2025-02-06 | 14.94 | 15.68 | 14.88 | 15.53 | 15.03 | qfq | 28,854,902 | 444,045,123 | 3.67% |
| 2025-02-05 | 14.86 | 15.19 | 14.70 | 14.98 | 14.50 | qfq | 19,353,748 | 289,607,330 | 1.42% |
| 2025-01-27 | 15.33 | 15.38 | 14.77 | 14.77 | 14.29 | qfq | 18,292,948 | 273,749,108 | -2.96% |
| 2025-01-24 | 14.60 | 15.26 | 14.56 | 15.22 | 14.73 | qfq | 26,535,284 | 399,743,710 | 3.68% |
| 2025-01-23 | 15.16 | 15.31 | 14.67 | 14.68 | 14.21 | qfq | 29,151,081 | 438,497,965 | -2.20% |
| 2025-01-22 | 15.51 | 15.51 | 14.83 | 15.01 | 14.52 | qfq | 31,709,978 | 479,588,685 | -4.03% |
| 2025-01-21 | 15.78 | 15.79 | 15.09 | 15.64 | 15.13 | qfq | 37,207,883 | 574,214,786 | -0.13% |
| 2025-01-20 | 15.04 | 16.05 | 15.00 | 15.66 | 15.15 | qfq | 42,714,145 | 669,411,738 | 5.88% |
| 2025-01-17 | 14.50 | 15.07 | 14.43 | 14.79 | 14.31 | qfq | 36,401,132 | 538,199,466 | 2.57% |
| 2025-01-16 | 14.92 | 15.08 | 14.30 | 14.42 | 13.95 | qfq | 46,560,759 | 680,620,273 | 3.74% |
| 2025-01-15 | 14.29 | 14.29 | 13.82 | 13.90 | 13.45 | qfq | 14,888,859 | 207,759,250 | -2.73% |
| 2025-01-14 | 13.19 | 14.32 | 13.19 | 14.29 | 13.83 | qfq | 23,000,100 | 319,898,169 | 8.34% |
| 2025-01-13 | 13.25 | 13.40 | 13.00 | 13.19 | 12.76 | qfq | 16,010,399 | 211,243,591 | -1.57% |
| 2025-01-10 | 13.86 | 13.99 | 13.40 | 13.40 | 12.97 | qfq | 11,181,734 | 152,995,009 | -3.39% |
| 2025-01-09 | 13.43 | 14.28 | 13.43 | 13.87 | 13.42 | qfq | 18,216,992 | 254,721,951 | 1.61% |
| 2025-01-08 | 14.03 | 14.03 | 13.20 | 13.65 | 13.21 | qfq | 22,006,400 | 297,575,221 | -2.78% |
| 2025-01-07 | 13.73 | 14.09 | 13.60 | 14.04 | 13.59 | qfq | 14,713,900 | 204,158,165 | 1.89% |
| 2025-01-06 | 13.54 | 14.35 | 13.53 | 13.78 | 13.33 | qfq | 19,944,243 | 277,544,063 | 0.80% |
| 2025-01-03 | 14.27 | 14.49 | 13.64 | 13.67 | 13.23 | qfq | 23,536,643 | 331,461,719 | -4.41% |
| 2025-01-02 | 14.93 | 15.22 | 14.10 | 14.30 | 13.84 | qfq | 34,494,443 | 506,442,517 | -4.35% |
| 2024-12-31 | 14.44 | 15.26 | 14.40 | 14.95 | 14.47 | qfq | 40,244,555 | 595,818,825 | 4.04% |
| 2024-12-30 | 14.25 | 14.73 | 14.16 | 14.37 | 13.91 | qfq | 15,252,434 | 220,262,665 | 0.42% |
| 2024-12-27 | 14.54 | 14.71 | 14.25 | 14.31 | 13.85 | qfq | 17,512,000 | 253,422,371 | -1.38% |
| 2024-12-26 | 14.20 | 14.74 | 14.19 | 14.51 | 14.04 | qfq | 23,680,566 | 343,155,807 | 1.75% |
| 2024-12-25 | 14.31 | 14.37 | 13.82 | 14.26 | 13.80 | qfq | 14,455,100 | 203,626,601 | 0.42% |
| 2024-12-24 | 14.05 | 14.23 | 13.80 | 14.20 | 13.74 | qfq | 12,803,849 | 179,654,889 | 1.65% |
| 2024-12-23 | 14.31 | 14.40 | 13.93 | 13.97 | 13.52 | qfq | 12,491,421 | 176,674,627 | -2.58% |
| 2024-12-20 | 14.26 | 14.43 | 14.15 | 14.34 | 13.88 | qfq | 10,037,698 | 143,531,277 | 0.77% |
| 2024-12-19 | 14.11 | 14.29 | 14.06 | 14.23 | 13.77 | qfq | 10,532,198 | 149,199,060 | -0.42% |
| 2024-12-18 | 14.40 | 14.66 | 14.23 | 14.29 | 13.83 | qfq | 10,676,053 | 153,756,013 | -0.56% |
| 2024-12-17 | 14.37 | 14.77 | 14.26 | 14.37 | 13.91 | qfq | 18,118,380 | 262,678,342 | -0.07% |
| 2024-12-16 | 14.75 | 14.84 | 14.20 | 14.38 | 13.92 | qfq | 21,189,471 | 305,405,729 | -2.97% |
| 2024-12-13 | 15.21 | 15.22 | 14.76 | 14.82 | 14.34 | qfq | 15,801,954 | 235,569,368 | -2.88% |
| 2024-12-12 | 15.22 | 15.28 | 14.99 | 15.26 | 14.77 | qfq | 16,144,865 | 244,390,442 | 0.26% |
| 2024-12-11 | 15.26 | 15.41 | 15.12 | 15.22 | 14.73 | qfq | 14,304,094 | 218,055,937 | -0.39% |
| 2024-12-10 | 15.85 | 15.91 | 15.24 | 15.28 | 14.79 | qfq | 19,305,800 | 300,540,681 | -0.33% |
| 2024-12-09 | 15.53 | 15.71 | 15.23 | 15.33 | 14.83 | qfq | 16,611,700 | 256,551,937 | -0.84% |
| 2024-12-06 | 15.58 | 15.60 | 15.00 | 15.46 | 14.96 | qfq | 25,655,600 | 392,320,774 | -0.64% |
| 2024-12-05 | 15.53 | 15.80 | 15.51 | 15.56 | 15.06 | qfq | 15,486,800 | 241,805,721 | -0.51% |
| 2024-12-04 | 16.05 | 16.12 | 15.50 | 15.64 | 15.13 | qfq | 18,963,902 | 298,426,094 | -2.55% |
| 2024-12-03 | 16.20 | 16.24 | 15.80 | 16.05 | 15.53 | qfq | 18,540,204 | 296,885,691 | -0.12% |
| 2024-12-02 | 15.98 | 16.14 | 15.69 | 16.07 | 15.55 | qfq | 24,182,534 | 386,568,372 | 0.56% |
| 2024-11-29 | 15.90 | 16.20 | 15.41 | 15.98 | 15.46 | qfq | 25,164,929 | 399,009,066 | 0.19% |
| 2024-11-28 | 15.77 | 16.29 | 15.65 | 15.95 | 15.43 | qfq | 24,606,048 | 392,997,638 | 1.27% |
| 2024-11-27 | 15.14 | 15.79 | 14.82 | 15.75 | 15.24 | qfq | 25,513,412 | 390,555,445 | 3.28% |
| 2024-11-26 | 15.80 | 15.83 | 15.20 | 15.25 | 14.76 | qfq | 25,715,157 | 395,781,460 | -3.66% |
| 2024-11-25 | 15.64 | 16.14 | 15.48 | 15.83 | 15.32 | qfq | 24,812,648 | 392,375,526 | 1.67% |
| 2024-11-22 | 16.18 | 16.74 | 15.52 | 15.57 | 15.07 | qfq | 31,171,692 | 502,797,289 | -4.83% |
| 2024-11-21 | 16.02 | 16.45 | 15.95 | 16.36 | 15.83 | qfq | 31,801,391 | 516,837,506 | 1.18% |
| 2024-11-20 | 16.00 | 16.38 | 15.86 | 16.17 | 15.65 | qfq | 34,565,030 | 556,844,450 | 0.56% |
| 2024-11-19 | 15.47 | 16.13 | 15.22 | 16.08 | 15.56 | qfq | 37,141,991 | 581,443,326 | 3.14% |
| 2024-11-18 | 15.99 | 16.50 | 15.41 | 15.59 | 15.09 | qfq | 40,399,046 | 638,979,628 | 1.10% |
| 2024-11-15 | 15.96 | 16.16 | 15.40 | 15.42 | 14.92 | qfq | 41,141,391 | 649,598,868 | -3.81% |
| 2024-11-14 | 17.15 | 17.32 | 16.00 | 16.03 | 15.51 | qfq | 44,063,226 | 726,133,008 | -6.37% |
| 2024-11-13 | 16.94 | 17.37 | 16.70 | 17.12 | 16.57 | qfq | 29,459,056 | 499,324,662 | -1.04% |
| 2024-11-12 | 18.55 | 18.70 | 16.95 | 17.30 | 16.74 | qfq | 58,114,442 | 1,029,499,091 | -4.63% |
| 2024-11-11 | 16.60 | 18.30 | 16.33 | 18.14 | 17.55 | qfq | 72,909,759 | 1,280,738,491 | 7.78% |
| 2024-11-08 | 17.01 | 18.50 | 16.68 | 16.83 | 16.29 | qfq | 65,558,429 | 1,147,316,312 | -1.12% |
| 2024-11-07 | 17.50 | 17.50 | 16.60 | 17.02 | 16.47 | qfq | 67,965,043 | 1,155,052,806 | -2.74% |
| 2024-11-06 | 15.54 | 18.50 | 15.51 | 17.50 | 16.93 | qfq | 100,587,989 | 1,742,409,955 | 10.41% |
| 2024-11-05 | 15.00 | 16.47 | 14.63 | 15.85 | 15.34 | qfq | 95,323,606 | 1,479,762,834 | 5.04% |
| 2024-11-04 | 13.39 | 15.29 | 13.39 | 15.09 | 14.60 | qfq | 88,767,004 | 1,292,853,818 | 13.89% |
| 2024-11-01 | 14.13 | 14.49 | 13.21 | 13.25 | 12.82 | qfq | 68,993,961 | 942,220,988 | -7.47% |
| 2024-10-31 | 13.70 | 14.72 | 13.40 | 14.32 | 13.86 | qfq | 93,971,161 | 1,328,322,772 | 2.65% |
| 2024-10-30 | 13.62 | 14.29 | 13.01 | 13.95 | 13.50 | qfq | 90,749,539 | 1,245,258,003 | 2.50% |
| 2024-10-29 | 13.33 | 14.91 | 13.32 | 13.61 | 13.17 | qfq | 129,746,797 | 1,820,763,108 | 2.95% |
| 2024-10-28 | 13.31 | 13.69 | 12.70 | 13.22 | 12.79 | qfq | 143,187,364 | 1,886,306,695 | 4.01% |
| 2024-10-25 | 10.62 | 12.71 | 10.61 | 12.71 | 12.30 | qfq | 114,321,295 | 1,381,967,059 | 20.02% |
| 2024-10-24 | 10.75 | 10.75 | 10.43 | 10.59 | 10.25 | qfq | 22,821,900 | 241,691,440 | -2.67% |
| 2024-10-23 | 10.59 | 11.05 | 10.46 | 10.88 | 10.53 | qfq | 42,057,840 | 454,163,383 | 2.74% |
| 2024-10-22 | 10.32 | 10.63 | 10.26 | 10.59 | 10.25 | qfq | 26,662,245 | 279,540,414 | 2.02% |
| 2024-10-21 | 10.38 | 10.65 | 10.29 | 10.38 | 10.04 | qfq | 33,372,591 | 348,963,573 | 1.27% |
| 2024-10-18 | 9.80 | 10.55 | 9.80 | 10.25 | 9.92 | qfq | 29,116,953 | 296,513,839 | 4.27% |
| 2024-10-17 | 10.00 | 10.14 | 9.83 | 9.83 | 9.51 | qfq | 13,284,100 | 132,739,237 | -0.91% |
| 2024-10-16 | 9.85 | 10.11 | 9.82 | 9.92 | 9.60 | qfq | 13,957,727 | 138,942,148 | -0.90% |
| 2024-10-15 | 10.17 | 10.33 | 9.98 | 10.01 | 9.69 | qfq | 19,755,425 | 200,646,367 | -2.15% |
| 2024-10-14 | 10.04 | 10.27 | 9.80 | 10.23 | 9.90 | qfq | 21,252,331 | 213,923,463 | 2.61% |
| 2024-10-11 | 10.60 | 10.74 | 9.81 | 9.97 | 9.65 | qfq | 26,325,573 | 267,273,207 | -6.56% |
| 2024-10-10 | 10.89 | 11.17 | 10.59 | 10.67 | 10.33 | qfq | 31,960,197 | 347,707,097 | -0.65% |
| 2024-10-09 | 11.76 | 11.92 | 10.73 | 10.74 | 10.39 | qfq | 46,635,477 | 529,393,731 | -12.40% |
| 2024-10-08 | 12.65 | 12.65 | 11.30 | 12.26 | 11.86 | qfq | 68,915,873 | 832,895,041 | 16.10% |
| 2024-09-30 | 9.39 | 10.58 | 9.39 | 10.56 | 10.22 | qfq | 46,945,643 | 469,624,436 | 16.69% |
| 2024-09-27 | 8.63 | 9.22 | 8.59 | 9.05 | 8.76 | qfq | 23,721,092 | 211,822,773 | 6.60% |
| 2024-09-26 | 8.18 | 8.49 | 8.18 | 8.49 | 8.22 | qfq | 11,069,492 | 92,240,816 | 3.28% |
| 2024-09-25 | 8.27 | 8.44 | 8.22 | 8.22 | 7.95 | qfq | 12,217,800 | 101,884,533 | 0.24% |
| 2024-09-24 | 7.95 | 8.20 | 7.91 | 8.20 | 7.93 | qfq | 12,704,200 | 102,959,573 | 3.54% |
| 2024-09-23 | 7.91 | 8.03 | 7.85 | 7.92 | 7.66 | qfq | 5,067,200 | 40,221,482 | -0.25% |
| 2024-09-20 | 8.06 | 8.09 | 7.88 | 7.94 | 7.68 | qfq | 6,781,400 | 53,852,618 | -1.49% |
| 2024-09-19 | 8.02 | 8.12 | 7.83 | 8.06 | 7.80 | qfq | 7,556,990 | 60,422,526 | 2.54% |
| 2024-09-18 | 7.92 | 8.00 | 7.74 | 7.86 | 7.61 | qfq | 5,550,500 | 43,485,826 | -0.76% |
| 2024-09-13 | 8.20 | 8.22 | 7.92 | 7.92 | 7.66 | qfq | 6,746,300 | 54,167,316 | -3.06% |
| 2024-09-12 | 8.14 | 8.31 | 8.10 | 8.17 | 7.91 | qfq | 8,918,406 | 73,222,127 | -0.37% |
| 2024-09-11 | 8.06 | 8.25 | 7.95 | 8.20 | 7.93 | qfq | 10,917,329 | 89,263,546 | 2.24% |
| 2024-09-10 | 8.01 | 8.07 | 7.83 | 8.02 | 7.76 | qfq | 7,037,823 | 55,823,641 | 0.38% |
| 2024-09-09 | 8.03 | 8.15 | 7.96 | 7.99 | 7.73 | qfq | 5,547,623 | 44,645,543 | -1.24% |
| 2024-09-06 | 8.20 | 8.21 | 8.08 | 8.09 | 7.83 | qfq | 6,913,690 | 56,259,533 | -1.22% |
| 2024-09-05 | 8.17 | 8.33 | 8.13 | 8.19 | 7.93 | qfq | 8,959,990 | 73,687,262 | 0.12% |
| 2024-09-04 | 8.00 | 8.31 | 7.98 | 8.18 | 7.92 | qfq | 13,699,290 | 112,129,234 | 2.00% |
| 2024-09-03 | 7.94 | 8.11 | 7.88 | 8.02 | 7.76 | qfq | 7,338,564 | 58,795,526 | 0.88% |
| 2024-09-02 | 8.10 | 8.17 | 7.93 | 7.95 | 7.69 | qfq | 8,637,300 | 69,609,219 | -1.49% |
| 2024-08-30 | 7.78 | 8.18 | 7.78 | 8.07 | 7.81 | qfq | 12,139,022 | 97,966,885 | 3.33% |
| 2024-08-29 | 7.56 | 7.84 | 7.54 | 7.81 | 7.56 | qfq | 6,926,800 | 53,603,475 | 2.76% |
| 2024-08-28 | 7.50 | 7.72 | 7.50 | 7.60 | 7.35 | qfq | 5,363,500 | 40,811,199 | 0.66% |
| 2024-08-27 | 7.62 | 7.65 | 7.52 | 7.55 | 7.31 | qfq | 4,426,500 | 33,489,499 | -1.69% |
| 2024-08-26 | 7.50 | 7.80 | 7.49 | 7.68 | 7.43 | qfq | 7,355,374 | 56,505,887 | 2.26% |
| 2024-08-23 | 7.60 | 7.65 | 7.47 | 7.51 | 7.27 | qfq | 5,321,800 | 40,034,758 | -1.96% |
| 2024-08-22 | 7.73 | 7.81 | 7.63 | 7.66 | 7.41 | qfq | 4,891,200 | 37,714,289 | -1.03% |
| 2024-08-21 | 7.66 | 7.79 | 7.63 | 7.74 | 7.49 | qfq | 5,255,925 | 40,577,849 | 1.04% |
| 2024-08-20 | 7.83 | 7.89 | 7.61 | 7.66 | 7.41 | qfq | 6,760,700 | 52,155,692 | -2.30% |
| 2024-08-19 | 7.96 | 8.06 | 7.82 | 7.84 | 7.59 | qfq | 6,435,000 | 50,991,017 | -1.75% |
| 2024-08-16 | 8.05 | 8.10 | 7.98 | 7.98 | 7.72 | qfq | 4,637,424 | 37,231,300 | -0.99% |
| 2024-08-15 | 8.02 | 8.16 | 7.96 | 8.06 | 7.80 | qfq | 6,733,608 | 54,343,784 | 0.37% |
| 2024-08-14 | 8.15 | 8.18 | 8.01 | 8.03 | 7.77 | qfq | 4,794,500 | 38,629,922 | -1.47% |
| 2024-08-13 | 8.15 | 8.18 | 8.05 | 8.15 | 7.89 | qfq | 6,268,370 | 50,753,569 | 0.00% |
| 2024-08-12 | 8.20 | 8.26 | 8.13 | 8.15 | 7.89 | qfq | 6,456,473 | 52,669,144 | -0.49% |
| 2024-08-09 | 8.31 | 8.35 | 8.18 | 8.19 | 7.93 | qfq | 6,638,179 | 54,691,122 | -1.09% |
| 2024-08-08 | 8.39 | 8.43 | 8.24 | 8.28 | 8.01 | qfq | 7,589,900 | 63,021,396 | -1.31% |
| 2024-08-07 | 8.23 | 8.63 | 8.20 | 8.39 | 8.12 | qfq | 11,380,470 | 95,648,874 | 1.45% |
| 2024-08-06 | 8.15 | 8.28 | 8.12 | 8.27 | 8.00 | qfq | 7,621,974 | 62,608,991 | 2.73% |
| 2024-08-05 | 8.05 | 8.31 | 8.02 | 8.05 | 7.79 | qfq | 10,539,191 | 86,061,534 | -2.19% |
| 2024-08-02 | 8.65 | 8.65 | 8.22 | 8.23 | 7.96 | qfq | 12,277,500 | 103,245,968 | -1.91% |
| 2024-08-01 | 8.46 | 8.52 | 8.36 | 8.39 | 8.12 | qfq | 6,031,800 | 50,825,080 | -0.71% |
| 2024-07-31 | 8.12 | 8.45 | 8.04 | 8.45 | 8.18 | qfq | 9,703,213 | 80,610,087 | 4.45% |
| 2024-07-30 | 8.02 | 8.12 | 7.95 | 8.09 | 7.83 | qfq | 3,703,768 | 29,793,769 | 0.87% |
| 2024-07-29 | 8.10 | 8.14 | 7.91 | 8.02 | 7.76 | qfq | 4,957,647 | 39,663,458 | -0.74% |
| 2024-07-26 | 7.90 | 8.13 | 7.90 | 8.08 | 7.82 | qfq | 7,340,569 | 59,252,067 | 2.28% |
| 2024-07-25 | 7.81 | 8.06 | 7.79 | 7.90 | 7.64 | qfq | 7,653,200 | 60,776,732 | 0.51% |
| 2024-07-24 | 8.04 | 8.09 | 7.85 | 7.86 | 7.61 | qfq | 6,182,100 | 49,011,066 | -2.12% |
| 2024-07-23 | 8.24 | 8.25 | 8.02 | 8.03 | 7.77 | qfq | 5,833,600 | 47,493,884 | -2.31% |
| 2024-07-22 | 8.34 | 8.41 | 8.12 | 8.22 | 7.95 | qfq | 7,099,900 | 58,561,566 | -1.08% |
| 2024-07-19 | 8.20 | 8.39 | 8.12 | 8.31 | 8.04 | qfq | 9,429,500 | 77,946,863 | 0.97% |
| 2024-07-18 | 8.33 | 8.41 | 8.15 | 8.23 | 7.96 | qfq | 10,806,568 | 89,357,519 | -1.08% |
| 2024-07-17 | 8.29 | 8.35 | 8.22 | 8.32 | 8.05 | qfq | 5,977,730 | 49,571,825 | 0.36% |
| 2024-07-16 | 8.30 | 8.39 | 8.23 | 8.29 | 8.02 | qfq | 4,581,878 | 37,997,926 | -0.60% |
| 2024-07-15 | 8.44 | 8.49 | 8.29 | 8.34 | 8.07 | qfq | 5,765,900 | 48,242,421 | -2.23% |
| 2024-07-12 | 8.47 | 8.56 | 8.38 | 8.53 | 8.25 | qfq | 8,454,802 | 71,639,044 | 0.59% |
| 2024-07-11 | 8.80 | 8.80 | 8.32 | 8.48 | 8.21 | qfq | 10,766,600 | 91,684,107 | 2.91% |
| 2024-07-10 | 8.14 | 8.39 | 8.12 | 8.24 | 7.97 | qfq | 4,754,249 | 39,328,323 | 0.00% |
| 2024-07-09 | 8.08 | 8.27 | 7.96 | 8.24 | 7.97 | qfq | 5,630,636 | 45,770,702 | 2.11% |
| 2024-07-08 | 8.32 | 8.34 | 8.02 | 8.07 | 7.81 | qfq | 6,365,900 | 51,884,427 | -3.00% |
| 2024-07-05 | 8.18 | 8.36 | 8.11 | 8.32 | 8.05 | qfq | 4,116,700 | 34,018,611 | 0.97% |
| 2024-07-04 | 8.50 | 8.56 | 8.20 | 8.24 | 7.97 | qfq | 5,308,800 | 44,258,094 | -2.83% |
| 2024-07-03 | 8.45 | 8.59 | 8.40 | 8.48 | 8.21 | qfq | 4,743,200 | 40,310,910 | 0.00% |
| 2024-07-02 | 8.55 | 8.60 | 8.45 | 8.48 | 8.21 | qfq | 4,955,900 | 42,241,791 | -0.35% |
| 2024-07-01 | 8.53 | 8.59 | 8.30 | 8.51 | 8.23 | qfq | 7,588,672 | 63,841,740 | 0.00% |
| 2024-06-28 | 8.61 | 8.76 | 8.49 | 8.51 | 8.23 | qfq | 6,365,020 | 55,083,721 | -1.05% |
| 2024-06-27 | 8.80 | 8.89 | 8.59 | 8.60 | 8.32 | qfq | 6,913,772 | 60,392,285 | -2.71% |
| 2024-06-26 | 8.39 | 8.84 | 8.28 | 8.84 | 8.55 | qfq | 8,113,899 | 69,937,972 | 5.24% |
| 2024-06-25 | 8.43 | 8.50 | 8.32 | 8.40 | 8.13 | qfq | 4,762,300 | 40,058,593 | -0.12% |
| 2024-06-24 | 8.61 | 8.67 | 8.38 | 8.41 | 8.14 | qfq | 7,114,595 | 60,560,117 | -3.00% |
| 2024-06-21 | 8.81 | 8.86 | 8.66 | 8.67 | 8.39 | qfq | 5,438,495 | 47,497,347 | -1.59% |
| 2024-06-20 | 9.01 | 9.14 | 8.81 | 8.81 | 8.53 | qfq | 7,263,496 | 64,923,228 | -3.40% |
| 2024-06-19 | 9.25 | 9.33 | 9.11 | 9.12 | 8.83 | qfq | 6,660,462 | 61,073,990 | -2.04% |
| 2024-06-18 | 9.21 | 9.37 | 9.20 | 9.31 | 9.01 | qfq | 7,656,399 | 71,078,564 | 0.11% |
| 2024-06-17 | 9.10 | 9.42 | 9.05 | 9.30 | 9.00 | qfq | 9,504,300 | 88,077,494 | 0.87% |
| 2024-06-14 | 9.24 | 9.24 | 8.93 | 9.22 | 8.92 | qfq | 11,605,234 | 105,396,458 | -0.43% |
| 2024-06-13 | 9.25 | 9.41 | 9.23 | 9.26 | 8.96 | qfq | 8,049,506 | 75,072,190 | -0.64% |
| 2024-06-12 | 9.24 | 9.40 | 9.21 | 9.32 | 9.02 | qfq | 8,642,834 | 80,478,015 | 0.22% |
| 2024-06-11 | 9.01 | 9.32 | 8.93 | 9.30 | 9.00 | qfq | 8,819,713 | 80,663,575 | 1.42% |
| 2024-06-07 | 9.41 | 9.43 | 9.00 | 9.17 | 8.87 | qfq | 13,803,206 | 126,224,644 | -0.86% |
| 2024-06-06 | 9.77 | 9.89 | 9.22 | 9.25 | 8.95 | qfq | 24,654,288 | 232,451,155 | -5.13% |
| 2024-06-05 | 9.95 | 10.11 | 9.55 | 9.75 | 9.43 | qfq | 45,838,283 | 452,786,643 | 4.95% |
| 2024-06-04 | 9.25 | 9.30 | 9.12 | 9.29 | 8.85 | qfq | 7,047,536 | 65,047,810 | 0.65% |
| 2024-06-03 | 9.52 | 9.55 | 9.16 | 9.23 | 8.79 | qfq | 11,561,200 | 107,340,376 | -3.55% |
| 2024-05-31 | 9.57 | 9.65 | 9.56 | 9.57 | 9.12 | qfq | 5,433,887 | 52,124,370 | 0.00% |
| 2024-05-30 | 9.64 | 9.70 | 9.54 | 9.57 | 9.12 | qfq | 6,859,300 | 65,833,417 | -0.10% |
| 2024-05-29 | 9.50 | 9.68 | 9.48 | 9.58 | 9.13 | qfq | 6,875,900 | 65,991,541 | 0.84% |
| 2024-05-28 | 9.55 | 9.67 | 9.47 | 9.50 | 9.05 | qfq | 6,118,500 | 58,478,929 | -1.04% |
| 2024-05-27 | 9.55 | 9.61 | 9.39 | 9.60 | 9.15 | qfq | 7,233,500 | 68,695,916 | 1.16% |
| 2024-05-24 | 9.63 | 9.71 | 9.47 | 9.49 | 9.04 | qfq | 6,509,994 | 62,378,282 | -1.35% |
| 2024-05-23 | 9.81 | 9.85 | 9.58 | 9.62 | 9.17 | qfq | 8,710,900 | 84,115,982 | -2.34% |
| 2024-05-22 | 9.75 | 9.89 | 9.73 | 9.85 | 9.39 | qfq | 7,505,700 | 73,731,869 | 0.82% |
| 2024-05-21 | 9.87 | 9.95 | 9.73 | 9.77 | 9.31 | qfq | 8,099,235 | 79,261,984 | -1.31% |
| 2024-05-20 | 10.01 | 10.06 | 9.88 | 9.90 | 9.43 | qfq | 9,586,262 | 95,413,053 | -0.70% |
| 2024-05-17 | 9.82 | 9.99 | 9.72 | 9.97 | 9.50 | qfq | 8,779,600 | 86,494,799 | 1.01% |
| 2024-05-16 | 9.94 | 9.99 | 9.83 | 9.87 | 9.40 | qfq | 7,797,189 | 77,279,503 | 0.10% |
| 2024-05-15 | 10.01 | 10.13 | 9.84 | 9.86 | 9.40 | qfq | 8,431,460 | 83,928,533 | -0.60% |
| 2024-05-14 | 9.91 | 10.07 | 9.90 | 9.92 | 9.45 | qfq | 9,377,173 | 93,440,228 | 0.10% |
| 2024-05-13 | 10.04 | 10.08 | 9.91 | 9.91 | 9.44 | qfq | 14,141,387 | 140,968,292 | -2.56% |
| 2024-05-10 | 10.30 | 10.36 | 10.13 | 10.17 | 9.69 | qfq | 19,678,589 | 200,857,530 | -2.40% |
| 2024-05-09 | 10.35 | 10.64 | 10.30 | 10.42 | 9.93 | qfq | 32,061,920 | 335,831,673 | 3.17% |
| 2024-05-08 | 10.21 | 10.37 | 10.06 | 10.10 | 9.62 | qfq | 20,505,889 | 208,719,136 | -1.85% |
| 2024-05-07 | 10.42 | 10.51 | 10.19 | 10.29 | 9.80 | qfq | 34,665,018 | 356,353,392 | -3.29% |
| 2024-05-06 | 11.00 | 11.58 | 10.34 | 10.64 | 10.14 | qfq | 52,484,564 | 562,454,342 | 8.90% |
| 2024-04-30 | 9.88 | 9.92 | 9.70 | 9.77 | 9.31 | qfq | 12,742,988 | 124,556,351 | -1.01% |
| 2024-04-29 | 9.50 | 9.90 | 9.44 | 9.87 | 9.40 | qfq | 16,278,300 | 159,377,607 | 4.78% |
| 2024-04-26 | 9.01 | 9.44 | 8.98 | 9.42 | 8.98 | qfq | 11,601,965 | 107,669,155 | 3.86% |
| 2024-04-25 | 8.76 | 9.12 | 8.73 | 9.07 | 8.64 | qfq | 9,950,209 | 89,623,354 | 3.07% |
| 2024-04-24 | 8.84 | 8.93 | 8.67 | 8.80 | 8.39 | qfq | 9,585,402 | 84,120,708 | -0.23% |
| 2024-04-23 | 8.96 | 9.33 | 8.81 | 8.82 | 8.40 | qfq | 8,526,705 | 76,324,139 | -2.65% |
| 2024-04-22 | 8.58 | 9.13 | 8.47 | 9.06 | 8.63 | qfq | 15,093,141 | 135,114,188 | 4.02% |
| 2024-04-19 | 8.89 | 8.89 | 8.52 | 8.71 | 8.30 | qfq | 9,725,067 | 84,270,176 | -1.91% |
| 2024-04-18 | 8.95 | 9.05 | 8.60 | 8.88 | 8.46 | qfq | 10,026,576 | 88,858,404 | -0.56% |
| 2024-04-17 | 8.75 | 9.00 | 8.73 | 8.93 | 8.51 | qfq | 11,331,581 | 100,845,780 | 3.60% |
| 2024-04-16 | 9.49 | 9.49 | 8.61 | 8.62 | 8.21 | qfq | 15,449,789 | 136,827,765 | -7.61% |
| 2024-04-15 | 9.71 | 9.89 | 9.18 | 9.33 | 8.89 | qfq | 13,986,285 | 132,411,938 | -4.01% |
| 2024-04-12 | 10.03 | 10.12 | 9.70 | 9.72 | 9.26 | qfq | 16,343,233 | 161,632,433 | -3.86% |
| 2024-04-11 | 10.22 | 10.46 | 10.06 | 10.11 | 9.63 | qfq | 14,145,651 | 144,509,008 | -2.32% |
| 2024-04-10 | 10.23 | 10.65 | 10.08 | 10.35 | 9.86 | qfq | 26,965,807 | 280,817,413 | 0.68% |
| 2024-04-09 | 9.83 | 10.43 | 9.83 | 10.28 | 9.80 | qfq | 17,389,209 | 177,984,839 | 3.63% |
| 2024-04-08 | 10.33 | 10.50 | 9.91 | 9.92 | 9.45 | qfq | 22,841,507 | 231,375,783 | -3.22% |
| 2024-04-03 | 9.80 | 10.61 | 9.80 | 10.25 | 9.77 | qfq | 38,148,612 | 391,337,146 | 4.59% |
| 2024-04-02 | 9.35 | 10.05 | 9.25 | 9.80 | 9.34 | qfq | 27,935,722 | 270,629,436 | 5.04% |
| 2024-04-01 | 8.99 | 9.38 | 8.99 | 9.33 | 8.89 | qfq | 8,898,023 | 82,310,176 | 4.25% |
| 2024-03-29 | 8.90 | 9.11 | 8.88 | 8.95 | 8.53 | qfq | 4,486,573 | 40,243,014 | 0.45% |
| 2024-03-28 | 8.80 | 9.03 | 8.75 | 8.91 | 8.49 | qfq | 6,610,978 | 58,975,995 | 1.83% |
| 2024-03-27 | 9.20 | 9.25 | 8.75 | 8.75 | 8.34 | qfq | 8,786,216 | 78,857,104 | -5.10% |
| 2024-03-26 | 9.04 | 9.27 | 8.91 | 9.22 | 8.79 | qfq | 9,821,378 | 89,497,005 | 2.67% |
| 2024-03-25 | 9.26 | 9.35 | 8.97 | 8.98 | 8.56 | qfq | 8,638,548 | 78,999,284 | -3.54% |
| 2024-03-22 | 9.53 | 9.54 | 9.27 | 9.31 | 8.87 | qfq | 7,619,463 | 71,357,892 | -1.90% |
| 2024-03-21 | 9.66 | 9.69 | 9.44 | 9.49 | 9.04 | qfq | 6,712,072 | 64,077,817 | -1.56% |
| 2024-03-20 | 9.50 | 9.73 | 9.47 | 9.64 | 9.19 | qfq | 9,163,052 | 88,008,666 | 1.58% |
| 2024-03-19 | 9.50 | 9.57 | 9.44 | 9.49 | 9.04 | qfq | 7,627,895 | 72,483,163 | -0.11% |
| 2024-03-18 | 9.38 | 9.50 | 9.28 | 9.50 | 9.05 | qfq | 9,725,157 | 91,682,967 | 2.04% |
| 2024-03-15 | 9.16 | 9.33 | 9.12 | 9.31 | 8.87 | qfq | 6,405,135 | 59,074,995 | 1.09% |
| 2024-03-14 | 9.29 | 9.41 | 9.12 | 9.21 | 8.78 | qfq | 7,773,232 | 71,897,112 | -1.29% |
| 2024-03-13 | 9.40 | 9.43 | 9.26 | 9.33 | 8.89 | qfq | 8,062,983 | 75,197,681 | -0.85% |
| 2024-03-12 | 9.51 | 9.56 | 9.25 | 9.41 | 8.97 | qfq | 16,452,622 | 154,201,709 | 0.32% |
| 2024-03-11 | 8.87 | 9.57 | 8.85 | 9.38 | 8.94 | qfq | 23,024,705 | 212,279,022 | 6.35% |
| 2024-03-08 | 8.84 | 8.92 | 8.74 | 8.82 | 8.40 | qfq | 5,342,404 | 47,150,004 | -0.23% |
| 2024-03-07 | 8.99 | 9.05 | 8.82 | 8.84 | 8.42 | qfq | 7,266,500 | 64,824,667 | -1.67% |
| 2024-03-06 | 8.93 | 9.13 | 8.80 | 8.99 | 8.57 | qfq | 7,914,500 | 70,805,428 | 0.11% |
| 2024-03-05 | 8.94 | 9.03 | 8.79 | 8.98 | 8.56 | qfq | 9,089,749 | 80,834,632 | 0.00% |
| 2024-03-04 | 9.02 | 9.13 | 8.86 | 8.98 | 8.56 | qfq | 8,368,358 | 75,121,304 | -0.33% |
| 2024-03-01 | 8.93 | 9.06 | 8.86 | 9.01 | 8.59 | qfq | 9,617,218 | 86,226,311 | 0.45% |
| 2024-02-29 | 8.65 | 8.98 | 8.57 | 8.97 | 8.55 | qfq | 12,073,489 | 106,607,950 | 4.79% |
| 2024-02-28 | 9.26 | 9.37 | 8.54 | 8.56 | 8.16 | qfq | 21,107,281 | 191,031,958 | -6.65% |
| 2024-02-27 | 8.97 | 9.20 | 8.88 | 9.17 | 8.74 | qfq | 10,994,498 | 99,876,859 | 1.78% |
| 2024-02-26 | 8.85 | 9.08 | 8.71 | 9.01 | 8.59 | qfq | 14,054,366 | 125,361,402 | 1.92% |
| 2024-02-23 | 8.61 | 8.85 | 8.48 | 8.84 | 8.42 | qfq | 17,955,272 | 156,055,458 | 4.25% |
| 2024-02-22 | 8.35 | 8.53 | 8.35 | 8.48 | 8.08 | qfq | 8,214,803 | 69,463,478 | 0.71% |
| 2024-02-21 | 8.31 | 8.65 | 8.20 | 8.42 | 8.02 | qfq | 11,124,006 | 94,177,068 | 0.96% |
| 2024-02-20 | 8.35 | 8.42 | 8.19 | 8.34 | 7.95 | qfq | 8,640,814 | 71,575,211 | -0.95% |
| 2024-02-19 | 8.50 | 8.62 | 8.29 | 8.42 | 8.02 | qfq | 14,842,462 | 125,010,988 | -0.82% |
| 2024-02-08 | 8.13 | 8.80 | 8.12 | 8.49 | 8.09 | qfq | 17,635,208 | 151,317,318 | 3.92% |
| 2024-02-07 | 7.68 | 8.20 | 7.60 | 8.17 | 7.78 | qfq | 20,675,165 | 165,468,449 | 4.88% |
| 2024-02-06 | 7.24 | 7.82 | 7.18 | 7.79 | 7.42 | qfq | 21,972,876 | 166,065,515 | 9.56% |
| 2024-02-05 | 7.36 | 7.36 | 6.56 | 7.11 | 6.77 | qfq | 22,723,616 | 156,937,179 | -4.82% |
| 2024-02-02 | 7.81 | 7.87 | 7.04 | 7.47 | 7.12 | qfq | 17,763,528 | 133,167,308 | -4.35% |
| 2024-02-01 | 7.99 | 8.07 | 7.75 | 7.81 | 7.44 | qfq | 12,665,432 | 99,569,769 | -3.10% |
| 2024-01-31 | 8.12 | 8.45 | 7.92 | 8.06 | 7.68 | qfq | 13,512,290 | 109,897,748 | -0.74% |
| 2024-01-30 | 8.29 | 8.37 | 7.94 | 8.12 | 7.74 | qfq | 12,026,637 | 97,937,056 | -3.10% |
| 2024-01-29 | 8.70 | 8.71 | 8.32 | 8.38 | 7.98 | qfq | 7,121,377 | 60,366,430 | -3.01% |
| 2024-01-26 | 8.75 | 8.87 | 8.62 | 8.64 | 8.23 | qfq | 6,645,794 | 58,201,984 | -1.71% |
| 2024-01-25 | 8.58 | 8.80 | 8.45 | 8.79 | 8.38 | qfq | 8,243,399 | 71,463,857 | 2.81% |
| 2024-01-24 | 8.66 | 8.74 | 8.24 | 8.55 | 8.15 | qfq | 10,557,785 | 89,535,972 | -0.93% |
| 2024-01-23 | 8.55 | 8.71 | 8.40 | 8.63 | 8.22 | qfq | 7,939,321 | 68,162,733 | 0.82% |
| 2024-01-22 | 9.26 | 9.29 | 8.50 | 8.56 | 8.16 | qfq | 13,167,045 | 116,761,122 | -8.06% |
| 2024-01-19 | 9.42 | 9.63 | 9.31 | 9.31 | 8.87 | qfq | 7,267,351 | 68,765,582 | -1.17% |
| 2024-01-18 | 9.45 | 9.57 | 9.12 | 9.42 | 8.98 | qfq | 7,911,968 | 73,874,427 | -0.63% |
| 2024-01-17 | 9.76 | 9.81 | 9.48 | 9.48 | 9.03 | qfq | 6,537,326 | 62,887,311 | -3.36% |
| 2024-01-16 | 9.81 | 9.98 | 9.66 | 9.81 | 9.35 | qfq | 6,722,804 | 65,849,224 | -0.41% |
| 2024-01-15 | 9.98 | 10.03 | 9.80 | 9.85 | 9.39 | qfq | 7,125,789 | 70,449,824 | -1.79% |
| 2024-01-12 | 9.95 | 10.24 | 9.90 | 10.03 | 9.56 | qfq | 8,969,368 | 90,700,829 | 0.60% |
| 2024-01-11 | 9.64 | 10.06 | 9.63 | 9.97 | 9.50 | qfq | 10,268,372 | 101,646,677 | 2.89% |
| 2024-01-10 | 9.70 | 9.88 | 9.50 | 9.69 | 9.23 | qfq | 6,586,686 | 63,891,433 | -0.10% |
| 2024-01-09 | 9.77 | 9.98 | 9.64 | 9.70 | 9.24 | qfq | 7,963,300 | 77,870,335 | -0.82% |
| 2024-01-08 | 9.99 | 10.11 | 9.78 | 9.78 | 9.32 | qfq | 8,851,874 | 87,496,027 | -2.20% |
| 2024-01-05 | 10.20 | 10.35 | 9.97 | 10.00 | 9.53 | qfq | 8,841,408 | 89,451,399 | -1.38% |
| 2024-01-04 | 10.25 | 10.28 | 10.08 | 10.14 | 9.66 | qfq | 6,518,700 | 66,203,794 | -1.27% |
| 2024-01-03 | 10.32 | 10.40 | 10.22 | 10.27 | 9.79 | qfq | 7,076,574 | 72,813,405 | -0.77% |
| 2024-01-02 | 10.54 | 10.60 | 10.35 | 10.35 | 9.86 | qfq | 7,675,025 | 79,970,535 | -1.80% |
| 2023-12-29 | 10.47 | 10.61 | 10.46 | 10.54 | 10.04 | qfq | 7,949,831 | 83,721,997 | 0.67% |
| 2023-12-28 | 9.91 | 10.58 | 9.90 | 10.47 | 9.98 | qfq | 18,680,890 | 193,503,577 | 5.33% |
| 2023-12-27 | 10.01 | 10.05 | 9.86 | 9.94 | 9.47 | qfq | 8,111,126 | 80,526,370 | -0.50% |
| 2023-12-26 | 10.08 | 10.10 | 9.96 | 9.99 | 9.52 | qfq | 5,854,300 | 58,559,303 | -0.89% |
| 2023-12-25 | 10.15 | 10.27 | 10.00 | 10.08 | 9.60 | qfq | 8,172,186 | 82,452,945 | -0.98% |
| 2023-12-22 | 10.22 | 10.36 | 9.95 | 10.18 | 9.70 | qfq | 12,038,747 | 122,234,485 | -0.29% |
| 2023-12-21 | 10.09 | 10.28 | 9.99 | 10.21 | 9.73 | qfq | 7,504,283 | 76,187,101 | 1.39% |
| 2023-12-20 | 10.25 | 10.28 | 10.06 | 10.07 | 9.60 | qfq | 5,468,900 | 55,465,751 | -1.56% |
| 2023-12-19 | 10.18 | 10.29 | 10.08 | 10.23 | 9.75 | qfq | 4,867,555 | 49,609,104 | 0.59% |
| 2023-12-18 | 10.37 | 10.37 | 10.15 | 10.17 | 9.69 | qfq | 5,609,553 | 57,248,331 | -1.64% |
| 2023-12-15 | 10.41 | 10.54 | 10.34 | 10.34 | 9.85 | qfq | 5,590,869 | 58,329,054 | -0.29% |
| 2023-12-14 | 10.51 | 10.62 | 10.37 | 10.37 | 9.88 | qfq | 5,704,435 | 59,834,999 | -0.48% |
| 2023-12-13 | 10.60 | 10.60 | 10.38 | 10.42 | 9.93 | qfq | 6,250,190 | 65,301,279 | -1.70% |
| 2023-12-12 | 10.54 | 10.62 | 10.47 | 10.60 | 10.10 | qfq | 6,300,779 | 66,474,811 | 0.66% |
| 2023-12-11 | 10.62 | 10.63 | 10.23 | 10.53 | 10.03 | qfq | 13,247,380 | 137,994,149 | -2.05% |
| 2023-12-08 | 10.78 | 10.92 | 10.48 | 10.75 | 10.24 | qfq | 21,063,231 | 223,371,672 | -0.74% |
| 2023-12-07 | 11.17 | 11.35 | 10.80 | 10.83 | 10.32 | qfq | 16,085,780 | 176,303,819 | -2.52% |
| 2023-12-06 | 10.95 | 11.39 | 10.95 | 11.11 | 10.59 | qfq | 9,398,531 | 105,630,176 | 1.00% |
| 2023-12-05 | 11.26 | 11.33 | 10.97 | 11.00 | 10.48 | qfq | 6,709,600 | 74,541,261 | -1.96% |
| 2023-12-04 | 11.29 | 11.30 | 11.16 | 11.22 | 10.69 | qfq | 4,786,197 | 53,738,266 | -0.18% |
| 2023-12-01 | 11.25 | 11.30 | 11.09 | 11.24 | 10.71 | qfq | 5,425,440 | 60,691,110 | -0.09% |
| 2023-11-30 | 11.29 | 11.40 | 11.17 | 11.25 | 10.72 | qfq | 5,524,400 | 62,189,697 | -0.62% |
| 2023-11-29 | 11.30 | 11.55 | 11.28 | 11.32 | 10.79 | qfq | 6,683,625 | 76,140,720 | -0.09% |
| 2023-11-28 | 11.20 | 11.44 | 11.18 | 11.33 | 10.80 | qfq | 5,425,617 | 61,424,040 | 0.98% |
| 2023-11-27 | 11.35 | 11.40 | 11.14 | 11.22 | 10.69 | qfq | 6,330,600 | 71,056,816 | -1.15% |
| 2023-11-24 | 11.55 | 11.55 | 11.35 | 11.35 | 10.81 | qfq | 6,635,897 | 75,678,389 | -1.48% |
| 2023-11-23 | 11.44 | 11.58 | 11.42 | 11.52 | 10.98 | qfq | 5,627,590 | 64,778,083 | 0.44% |
| 2023-11-22 | 11.54 | 11.77 | 11.47 | 11.47 | 10.93 | qfq | 7,788,624 | 90,364,251 | -1.97% |
| 2023-11-21 | 11.74 | 11.88 | 11.69 | 11.70 | 11.15 | qfq | 10,051,913 | 118,464,348 | -0.76% |
| 2023-11-20 | 11.62 | 11.91 | 11.51 | 11.79 | 11.23 | qfq | 12,986,951 | 152,500,506 | 0.51% |
| 2023-11-17 | 11.40 | 11.87 | 11.38 | 11.73 | 11.18 | qfq | 14,794,247 | 173,216,037 | 2.71% |
| 2023-11-16 | 11.60 | 11.67 | 11.41 | 11.42 | 10.88 | qfq | 8,783,875 | 101,039,468 | -1.89% |
| 2023-11-15 | 11.73 | 11.84 | 11.61 | 11.64 | 11.09 | qfq | 12,329,552 | 144,478,062 | 0.26% |
| 2023-11-14 | 11.45 | 11.68 | 11.44 | 11.61 | 11.06 | qfq | 11,989,797 | 138,553,305 | 0.52% |
| 2023-11-13 | 11.49 | 11.57 | 11.38 | 11.55 | 11.01 | qfq | 8,669,869 | 99,445,430 | 0.96% |
| 2023-11-10 | 11.58 | 11.60 | 11.34 | 11.44 | 10.90 | qfq | 10,242,200 | 117,219,020 | -1.63% |
| 2023-11-09 | 11.43 | 11.69 | 11.43 | 11.63 | 11.08 | qfq | 13,077,996 | 151,278,553 | 1.13% |
| 2023-11-08 | 11.53 | 11.73 | 11.37 | 11.50 | 10.96 | qfq | 12,554,203 | 144,260,994 | -0.35% |
| 2023-11-07 | 11.47 | 11.65 | 11.42 | 11.54 | 11.00 | qfq | 19,435,710 | 224,074,644 | 0.96% |
| 2023-11-06 | 10.86 | 11.56 | 10.80 | 11.43 | 10.89 | qfq | 20,338,951 | 229,553,362 | 5.54% |
| 2023-11-03 | 10.67 | 10.87 | 10.67 | 10.83 | 10.32 | qfq | 7,897,999 | 85,333,238 | 1.79% |
| 2023-11-02 | 10.80 | 10.87 | 10.63 | 10.64 | 10.14 | qfq | 5,973,200 | 63,931,821 | -1.39% |
| 2023-11-01 | 10.64 | 10.97 | 10.61 | 10.79 | 10.28 | qfq | 9,517,169 | 102,708,341 | 1.03% |
| 2023-10-31 | 10.79 | 10.81 | 10.58 | 10.68 | 10.18 | qfq | 7,758,620 | 82,663,947 | -1.11% |
| 2023-10-30 | 10.78 | 10.88 | 10.69 | 10.80 | 10.29 | qfq | 10,890,800 | 117,552,415 | 0.00% |
| 2023-10-27 | 10.20 | 10.87 | 10.14 | 10.80 | 10.29 | qfq | 23,455,343 | 249,319,438 | 5.47% |
| 2023-10-26 | 10.28 | 10.28 | 9.99 | 10.24 | 9.76 | qfq | 9,132,193 | 92,330,803 | -0.39% |
| 2023-10-25 | 10.22 | 10.51 | 10.22 | 10.28 | 9.80 | qfq | 9,004,257 | 93,229,599 | 0.88% |
| 2023-10-24 | 10.12 | 10.27 | 9.93 | 10.19 | 9.71 | qfq | 9,323,054 | 94,143,915 | 0.49% |
| 2023-10-23 | 10.44 | 10.55 | 10.04 | 10.14 | 9.66 | qfq | 11,575,600 | 118,948,219 | -2.97% |
| 2023-10-20 | 10.19 | 10.60 | 10.17 | 10.45 | 9.96 | qfq | 11,121,600 | 116,193,227 | 2.25% |
| 2023-10-19 | 10.28 | 10.44 | 10.21 | 10.22 | 9.74 | qfq | 6,059,600 | 62,359,822 | -1.06% |
| 2023-10-18 | 10.56 | 10.56 | 10.33 | 10.33 | 9.84 | qfq | 6,531,306 | 67,971,831 | -2.46% |
| 2023-10-17 | 10.56 | 10.71 | 10.45 | 10.59 | 10.09 | qfq | 6,149,725 | 65,388,963 | 0.57% |
| 2023-10-16 | 10.73 | 10.83 | 10.47 | 10.53 | 10.03 | qfq | 8,742,162 | 92,490,397 | -2.77% |
| 2023-10-13 | 10.84 | 10.92 | 10.76 | 10.83 | 10.32 | qfq | 7,585,727 | 82,016,693 | -0.82% |
| 2023-10-12 | 10.73 | 10.97 | 10.70 | 10.92 | 10.41 | qfq | 11,575,213 | 125,775,851 | 2.06% |
| 2023-10-11 | 10.84 | 10.89 | 10.69 | 10.70 | 10.20 | qfq | 9,442,500 | 101,767,383 | -1.56% |
| 2023-10-10 | 10.75 | 10.92 | 10.73 | 10.87 | 10.36 | qfq | 9,960,424 | 107,804,680 | 1.30% |
| 2023-10-09 | 10.71 | 10.81 | 10.61 | 10.73 | 10.22 | qfq | 9,438,823 | 101,056,900 | 1.13% |
| 2023-09-28 | 10.60 | 10.74 | 10.53 | 10.61 | 10.11 | qfq | 8,760,650 | 92,991,311 | 1.05% |
| 2023-09-27 | 10.40 | 10.70 | 10.34 | 10.50 | 10.01 | qfq | 9,244,070 | 97,461,854 | 0.77% |
| 2023-09-26 | 10.49 | 10.52 | 10.35 | 10.42 | 9.93 | qfq | 6,518,800 | 67,855,784 | -1.42% |
| 2023-09-25 | 10.52 | 10.60 | 10.38 | 10.57 | 10.07 | qfq | 8,213,188 | 86,080,386 | 0.19% |
| 2023-09-22 | 10.18 | 10.56 | 10.16 | 10.55 | 10.05 | qfq | 10,917,956 | 113,884,885 | 3.53% |
| 2023-09-21 | 10.28 | 10.37 | 10.14 | 10.19 | 9.71 | qfq | 5,907,260 | 60,404,456 | -0.88% |
| 2023-09-20 | 10.33 | 10.39 | 10.27 | 10.28 | 9.80 | qfq | 5,387,276 | 55,583,439 | -0.96% |
| 2023-09-19 | 10.69 | 10.69 | 10.34 | 10.38 | 9.89 | qfq | 11,673,242 | 122,050,948 | -3.17% |
| 2023-09-18 | 10.29 | 10.98 | 10.26 | 10.72 | 10.21 | qfq | 17,315,383 | 184,567,988 | 3.78% |
| 2023-09-15 | 10.36 | 10.51 | 10.28 | 10.33 | 9.84 | qfq | 5,946,361 | 61,582,044 | 0.10% |
| 2023-09-14 | 10.40 | 10.47 | 10.26 | 10.32 | 9.83 | qfq | 5,063,079 | 52,305,765 | -1.34% |
| 2023-09-13 | 10.60 | 10.66 | 10.38 | 10.46 | 9.97 | qfq | 6,546,005 | 68,709,635 | -1.88% |
| 2023-09-12 | 10.57 | 10.72 | 10.50 | 10.66 | 10.16 | qfq | 7,250,046 | 77,106,181 | 0.38% |
| 2023-09-11 | 10.39 | 10.69 | 10.38 | 10.62 | 10.12 | qfq | 7,362,338 | 77,797,874 | 1.24% |
| 2023-09-08 | 10.44 | 10.58 | 10.44 | 10.49 | 10.00 | qfq | 5,013,097 | 52,722,665 | 0.19% |
| 2023-09-07 | 10.75 | 10.75 | 10.46 | 10.47 | 9.98 | qfq | 8,505,600 | 89,701,255 | -2.33% |
| 2023-09-06 | 10.75 | 10.75 | 10.57 | 10.72 | 10.21 | qfq | 8,536,341 | 90,834,741 | -0.19% |
| 2023-09-05 | 10.78 | 10.90 | 10.70 | 10.74 | 10.23 | qfq | 8,137,190 | 87,572,211 | -0.92% |
| 2023-09-04 | 10.56 | 10.84 | 10.52 | 10.84 | 10.33 | qfq | 11,740,881 | 125,799,010 | 2.94% |
| 2023-09-01 | 10.52 | 10.57 | 10.42 | 10.53 | 10.03 | qfq | 5,677,178 | 59,621,780 | 0.00% |
| 2023-08-31 | 10.53 | 10.61 | 10.34 | 10.53 | 10.03 | qfq | 10,262,531 | 107,555,944 | 0.86% |
| 2023-08-30 | 10.30 | 10.66 | 10.25 | 10.44 | 9.95 | qfq | 13,201,090 | 138,304,452 | 0.48% |
| 2023-08-29 | 10.06 | 10.47 | 10.03 | 10.39 | 9.90 | qfq | 13,261,209 | 136,969,098 | 3.08% |
| 2023-08-28 | 10.79 | 10.79 | 10.05 | 10.08 | 9.60 | qfq | 15,400,853 | 159,748,680 | 0.00% |
| 2023-08-25 | 10.62 | 10.63 | 10.01 | 10.08 | 9.60 | qfq | 19,544,544 | 200,589,834 | -5.08% |
| 2023-08-24 | 10.95 | 10.99 | 10.56 | 10.62 | 10.12 | qfq | 12,974,189 | 139,394,032 | -2.75% |
| 2023-08-23 | 11.20 | 11.24 | 10.88 | 10.92 | 10.41 | qfq | 9,380,636 | 103,796,124 | -3.28% |
| 2023-08-22 | 11.27 | 11.56 | 11.01 | 11.29 | 10.76 | qfq | 13,458,801 | 150,593,243 | 0.18% |
| 2023-08-21 | 11.44 | 11.52 | 11.27 | 11.27 | 10.74 | qfq | 9,008,504 | 102,393,656 | -1.49% |
| 2023-08-18 | 11.55 | 11.79 | 11.43 | 11.44 | 10.90 | qfq | 13,045,871 | 151,115,844 | -2.22% |
| 2023-08-17 | 11.60 | 11.72 | 11.33 | 11.70 | 11.15 | qfq | 13,832,893 | 160,200,604 | 1.47% |
| 2023-08-16 | 11.76 | 11.86 | 11.50 | 11.53 | 10.99 | qfq | 18,489,287 | 215,098,633 | -2.86% |
| 2023-08-15 | 12.53 | 12.60 | 11.70 | 11.87 | 11.31 | qfq | 27,305,263 | 328,845,622 | -5.34% |
| 2023-08-14 | 12.38 | 12.64 | 12.34 | 12.54 | 11.95 | qfq | 13,411,825 | 167,238,630 | 0.32% |
| 2023-08-11 | 13.00 | 13.03 | 12.44 | 12.50 | 11.91 | qfq | 22,786,108 | 288,579,971 | -3.85% |
| 2023-08-10 | 12.93 | 13.23 | 12.92 | 13.00 | 12.39 | qfq | 17,186,300 | 224,482,939 | 0.31% |
| 2023-08-09 | 13.01 | 13.24 | 12.91 | 12.96 | 12.35 | qfq | 23,325,101 | 304,956,495 | -1.07% |
| 2023-08-08 | 13.40 | 13.66 | 13.08 | 13.10 | 12.48 | qfq | 37,642,228 | 503,006,961 | -4.80% |
| 2023-08-07 | 13.41 | 14.04 | 13.13 | 13.76 | 13.11 | qfq | 73,588,739 | 1,001,246,639 | 2.46% |
| 2023-08-04 | 12.86 | 13.49 | 12.67 | 13.43 | 12.80 | qfq | 57,230,680 | 750,714,662 | 4.11% |
| 2023-08-03 | 12.85 | 13.19 | 12.66 | 12.90 | 12.29 | qfq | 44,934,943 | 577,197,045 | -1.15% |
| 2023-08-02 | 12.08 | 13.50 | 11.97 | 13.05 | 12.43 | qfq | 83,742,809 | 1,075,617,504 | 10.31% |
| 2023-08-01 | 12.00 | 12.03 | 11.78 | 11.83 | 11.27 | qfq | 12,280,835 | 145,723,165 | -1.50% |
| 2023-07-31 | 11.94 | 12.24 | 11.75 | 12.01 | 11.44 | qfq | 24,395,965 | 293,463,196 | 0.50% |
| 2023-07-28 | 11.61 | 12.20 | 11.29 | 11.95 | 11.39 | qfq | 31,381,863 | 366,783,541 | 2.40% |
| 2023-07-27 | 12.15 | 12.35 | 11.65 | 11.67 | 11.12 | qfq | 22,830,045 | 272,554,580 | -3.23% |
| 2023-07-26 | 12.40 | 12.42 | 11.98 | 12.06 | 11.49 | qfq | 23,223,550 | 282,305,343 | -2.98% |
| 2023-07-25 | 12.35 | 12.79 | 12.25 | 12.43 | 11.84 | qfq | 41,261,128 | 514,761,117 | 1.22% |
| 2023-07-24 | 11.34 | 12.70 | 11.07 | 12.28 | 11.70 | qfq | 54,581,728 | 658,959,956 | 9.35% |
| 2023-07-21 | 11.24 | 11.48 | 11.13 | 11.23 | 10.70 | qfq | 11,720,014 | 132,421,660 | -0.62% |
| 2023-07-20 | 11.27 | 11.64 | 11.26 | 11.30 | 10.77 | qfq | 18,175,375 | 208,270,997 | 0.27% |
| 2023-07-19 | 11.39 | 11.70 | 11.18 | 11.27 | 10.74 | qfq | 11,886,921 | 135,147,160 | -1.40% |
| 2023-07-18 | 11.36 | 11.60 | 11.25 | 11.43 | 10.89 | qfq | 9,591,245 | 109,052,804 | 0.18% |