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
东方财富300059.SZ
最近收盘价19.702026-07-17
最近交易日2026-07-17
成交量（股）451,533,945
成交额（元）9,039,491,442
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-15 | 2026-04-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-10 | 2025-04-16 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-17 | 2024-04-23 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 19.79 | 20.44 | 19.67 | 19.70 | 19.70 | qfq | 451,533,945 | 9,039,491,442 | -0.61% |
| 2026-07-16 | 19.95 | 20.10 | 19.71 | 19.82 | 19.82 | qfq | 261,353,383 | 5,192,459,885 | -1.59% |
| 2026-07-15 | 19.53 | 20.38 | 19.43 | 20.14 | 20.14 | qfq | 383,955,844 | 7,659,937,515 | 2.76% |
| 2026-07-14 | 19.89 | 19.98 | 19.19 | 19.60 | 19.60 | qfq | 327,256,503 | 6,430,616,030 | -1.21% |
| 2026-07-13 | 20.03 | 20.32 | 19.62 | 19.84 | 19.84 | qfq | 328,386,783 | 6,558,881,439 | -1.73% |
| 2026-07-10 | 20.40 | 20.50 | 20.10 | 20.19 | 20.19 | qfq | 328,290,460 | 6,652,015,325 | -1.94% |
| 2026-07-09 | 20.07 | 20.65 | 20.01 | 20.59 | 20.59 | qfq | 344,210,055 | 7,007,855,780 | 2.29% |
| 2026-07-08 | 20.21 | 20.75 | 20.06 | 20.13 | 20.13 | qfq | 288,191,605 | 5,865,562,680 | -0.79% |
| 2026-07-07 | 21.02 | 21.05 | 20.16 | 20.29 | 20.29 | qfq | 403,739,047 | 8,283,131,865 | -4.20% |
| 2026-07-06 | 21.39 | 21.49 | 20.90 | 21.18 | 21.18 | qfq | 393,655,246 | 8,325,462,536 | 0.57% |
| 2026-07-03 | 20.95 | 21.25 | 20.70 | 21.06 | 21.06 | qfq | 430,136,567 | 9,011,119,222 | 1.59% |
| 2026-07-02 | 21.28 | 21.50 | 20.70 | 20.73 | 20.73 | qfq | 575,507,544 | 12,030,255,815 | -3.36% |
| 2026-07-01 | 20.32 | 21.96 | 20.21 | 21.45 | 21.45 | qfq | 949,760,037 | 20,236,759,758 | 5.25% |
| 2026-06-30 | 19.95 | 20.57 | 19.74 | 20.38 | 20.38 | qfq | 430,348,289 | 8,672,212,614 | 1.39% |
| 2026-06-29 | 20.27 | 20.59 | 19.93 | 20.10 | 20.10 | qfq | 503,798,455 | 10,163,460,505 | 0.15% |
| 2026-06-26 | 20.93 | 21.17 | 20.02 | 20.07 | 20.07 | qfq | 622,800,848 | 12,754,761,879 | -4.93% |
| 2026-06-25 | 20.04 | 21.57 | 20.04 | 21.11 | 21.11 | qfq | 904,000,751 | 18,916,488,427 | 4.61% |
| 2026-06-24 | 20.90 | 21.24 | 20.10 | 20.18 | 20.18 | qfq | 708,747,476 | 14,498,679,291 | -3.44% |
| 2026-06-23 | 20.66 | 21.88 | 20.54 | 20.90 | 20.90 | qfq | 1,103,242,012 | 23,493,540,087 | -0.33% |
| 2026-06-22 | 18.45 | 20.97 | 18.45 | 20.97 | 20.97 | qfq | 1,103,946,996 | 21,981,018,561 | 12.74% |
| 2026-06-18 | 18.95 | 19.12 | 18.53 | 18.60 | 18.60 | qfq | 329,684,950 | 6,180,621,532 | -2.31% |
| 2026-06-17 | 19.04 | 19.25 | 18.86 | 19.04 | 19.04 | qfq | 274,920,909 | 5,225,743,455 | -0.42% |
| 2026-06-16 | 18.70 | 19.46 | 18.69 | 19.12 | 19.12 | qfq | 458,080,240 | 8,749,339,270 | 1.22% |
| 2026-06-15 | 18.00 | 19.48 | 17.95 | 18.89 | 18.89 | qfq | 625,621,860 | 11,816,607,398 | 4.94% |
| 2026-06-12 | 17.49 | 18.23 | 17.37 | 18.00 | 18.00 | qfq | 473,692,838 | 8,477,080,469 | 3.69% |
| 2026-06-11 | 17.65 | 17.88 | 17.22 | 17.36 | 17.36 | qfq | 257,070,415 | 4,490,512,176 | -2.36% |
| 2026-06-10 | 17.77 | 17.95 | 17.55 | 17.78 | 17.78 | qfq | 232,814,739 | 4,136,236,888 | -0.56% |
| 2026-06-09 | 17.73 | 17.93 | 17.50 | 17.88 | 17.88 | qfq | 225,858,978 | 4,008,323,970 | 0.90% |
| 2026-06-08 | 18.28 | 18.63 | 17.70 | 17.72 | 17.72 | qfq | 348,444,993 | 6,307,021,501 | -4.32% |
| 2026-06-05 | 18.76 | 18.95 | 18.50 | 18.52 | 18.52 | qfq | 255,301,296 | 4,770,469,812 | -1.17% |
| 2026-06-04 | 18.79 | 19.07 | 18.55 | 18.74 | 18.74 | qfq | 224,392,582 | 4,205,119,132 | -0.90% |
| 2026-06-03 | 18.80 | 19.21 | 18.65 | 18.91 | 18.91 | qfq | 294,030,542 | 5,576,255,590 | 0.00% |
| 2026-06-02 | 18.91 | 19.09 | 18.65 | 18.91 | 18.91 | qfq | 266,846,177 | 5,023,223,268 | -0.32% |
| 2026-06-01 | 19.05 | 19.27 | 18.85 | 18.97 | 18.97 | qfq | 244,598,976 | 4,660,389,526 | -0.99% |
| 2026-05-29 | 19.20 | 19.73 | 19.16 | 19.16 | 19.16 | qfq | 371,959,024 | 7,221,598,839 | -0.16% |
| 2026-05-28 | 19.51 | 19.55 | 18.96 | 19.19 | 19.19 | qfq | 341,490,910 | 6,540,635,744 | -2.14% |
| 2026-05-27 | 19.80 | 20.19 | 19.58 | 19.61 | 19.61 | qfq | 326,043,329 | 6,461,372,005 | -2.19% |
| 2026-05-26 | 19.68 | 20.28 | 19.58 | 20.05 | 20.05 | qfq | 422,181,872 | 8,433,205,167 | 0.91% |
| 2026-05-25 | 19.72 | 20.25 | 19.58 | 19.87 | 19.87 | qfq | 335,793,512 | 6,652,045,218 | 1.90% |
| 2026-05-22 | 19.96 | 20.09 | 19.36 | 19.50 | 19.50 | qfq | 429,594,528 | 8,405,438,741 | -2.40% |
| 2026-05-21 | 19.85 | 21.03 | 19.83 | 19.98 | 19.98 | qfq | 722,172,144 | 14,843,028,813 | 1.58% |
| 2026-05-20 | 19.78 | 19.91 | 19.61 | 19.67 | 19.67 | qfq | 185,749,687 | 3,665,819,918 | -1.16% |
| 2026-05-19 | 19.78 | 19.95 | 19.38 | 19.90 | 19.90 | qfq | 267,989,389 | 5,268,434,515 | 0.66% |
| 2026-05-18 | 19.60 | 20.01 | 19.56 | 19.77 | 19.77 | qfq | 221,113,523 | 4,380,564,681 | 0.20% |
| 2026-05-15 | 20.17 | 20.33 | 19.67 | 19.73 | 19.73 | qfq | 369,544,548 | 7,371,275,659 | -2.23% |
| 2026-05-14 | 21.09 | 21.20 | 20.17 | 20.18 | 20.18 | qfq | 386,428,337 | 7,973,813,157 | -4.27% |
| 2026-05-13 | 21.12 | 21.24 | 20.81 | 21.08 | 21.08 | qfq | 375,009,748 | 7,861,157,739 | -0.89% |
| 2026-05-12 | 21.14 | 21.60 | 21.01 | 21.27 | 21.27 | qfq | 409,923,087 | 8,724,657,434 | -0.05% |
| 2026-05-11 | 20.45 | 21.35 | 20.44 | 21.28 | 21.28 | qfq | 581,192,067 | 12,201,573,885 | 3.86% |
| 2026-05-08 | 20.60 | 20.74 | 20.39 | 20.49 | 20.49 | qfq | 232,082,955 | 4,763,551,398 | -1.16% |
| 2026-05-07 | 21.00 | 21.05 | 20.55 | 20.73 | 20.73 | qfq | 337,885,228 | 6,992,390,939 | -0.58% |
| 2026-05-06 | 20.40 | 21.03 | 20.40 | 20.85 | 20.85 | qfq | 427,476,398 | 8,895,380,234 | 2.41% |
| 2026-04-30 | 20.25 | 20.95 | 20.19 | 20.36 | 20.36 | qfq | 362,636,973 | 7,449,063,642 | 0.49% |
| 2026-04-29 | 20.02 | 20.32 | 20.00 | 20.26 | 20.26 | qfq | 247,966,630 | 4,998,154,051 | 0.50% |
| 2026-04-28 | 19.90 | 20.46 | 19.90 | 20.16 | 20.16 | qfq | 349,478,513 | 7,072,650,762 | 0.90% |
| 2026-04-27 | 19.84 | 20.20 | 19.78 | 19.98 | 19.98 | qfq | 222,289,561 | 4,446,808,151 | 1.42% |
| 2026-04-24 | 19.85 | 19.85 | 19.55 | 19.70 | 19.70 | qfq | 178,752,302 | 3,516,479,159 | -0.96% |
| 2026-04-23 | 20.10 | 20.23 | 19.79 | 19.89 | 19.89 | qfq | 233,984,157 | 4,670,828,798 | -1.44% |
| 2026-04-22 | 19.86 | 20.36 | 19.82 | 20.18 | 20.18 | qfq | 283,982,382 | 5,719,187,227 | 1.20% |
| 2026-04-21 | 20.04 | 20.13 | 19.82 | 19.94 | 19.94 | qfq | 172,947,768 | 3,447,696,846 | -1.04% |
| 2026-04-20 | 20.05 | 20.24 | 19.92 | 20.15 | 20.05 | qfq | 215,567,925 | 4,339,531,102 | 0.55% |
| 2026-04-17 | 19.95 | 20.15 | 19.80 | 20.04 | 19.94 | qfq | 215,749,128 | 4,305,312,938 | -0.10% |
| 2026-04-16 | 19.94 | 20.25 | 19.86 | 20.06 | 19.96 | qfq | 236,166,833 | 4,735,816,853 | 1.06% |
| 2026-04-15 | 20.29 | 20.34 | 19.80 | 19.85 | 19.75 | qfq | 218,163,162 | 4,360,476,164 | -1.49% |
| 2026-04-14 | 20.19 | 20.28 | 19.84 | 20.15 | 20.05 | qfq | 268,921,754 | 5,384,946,935 | 0.70% |
| 2026-04-13 | 19.52 | 20.25 | 19.50 | 20.01 | 19.91 | qfq | 345,985,159 | 6,904,954,623 | 1.27% |
| 2026-04-10 | 19.22 | 20.46 | 19.22 | 19.76 | 19.66 | qfq | 597,010,643 | 11,921,420,629 | 4.27% |
| 2026-04-09 | 19.15 | 19.16 | 18.91 | 18.95 | 18.86 | qfq | 210,410,757 | 4,002,822,909 | -2.77% |
| 2026-04-08 | 18.90 | 19.59 | 18.80 | 19.49 | 19.39 | qfq | 391,137,215 | 7,521,229,574 | 5.64% |
| 2026-04-07 | 18.51 | 18.61 | 18.35 | 18.45 | 18.36 | qfq | 123,364,783 | 2,279,847,709 | -0.16% |
| 2026-04-03 | 18.82 | 18.87 | 18.48 | 18.48 | 18.39 | qfq | 138,392,367 | 2,579,811,046 | -1.44% |
| 2026-04-02 | 19.11 | 19.12 | 18.68 | 18.75 | 18.66 | qfq | 179,744,808 | 3,391,422,873 | -2.29% |
| 2026-04-01 | 19.20 | 19.29 | 19.08 | 19.19 | 19.09 | qfq | 172,978,686 | 3,321,082,456 | 1.59% |
| 2026-03-31 | 19.07 | 19.37 | 18.85 | 18.89 | 18.80 | qfq | 169,290,727 | 3,233,635,950 | -0.94% |
| 2026-03-30 | 18.92 | 19.15 | 18.83 | 19.07 | 18.98 | qfq | 158,457,278 | 3,010,856,201 | -0.73% |
| 2026-03-27 | 18.93 | 19.39 | 18.89 | 19.21 | 19.11 | qfq | 181,479,953 | 3,483,975,646 | 0.47% |
| 2026-03-26 | 19.81 | 19.82 | 19.10 | 19.12 | 19.03 | qfq | 279,438,966 | 5,416,802,117 | -3.92% |
| 2026-03-25 | 19.75 | 20.15 | 19.73 | 19.90 | 19.80 | qfq | 225,141,838 | 4,477,985,383 | 0.66% |
| 2026-03-24 | 19.87 | 19.96 | 19.55 | 19.77 | 19.67 | qfq | 208,891,179 | 4,122,788,055 | 0.82% |
| 2026-03-23 | 19.78 | 20.05 | 19.56 | 19.61 | 19.51 | qfq | 314,124,997 | 6,221,226,088 | -2.97% |
| 2026-03-20 | 21.20 | 21.22 | 20.21 | 20.21 | 20.11 | qfq | 477,462,400 | 9,813,176,076 | -5.25% |
| 2026-03-19 | 21.34 | 21.60 | 21.25 | 21.33 | 21.22 | qfq | 217,463,822 | 4,646,582,554 | -0.84% |
| 2026-03-18 | 21.45 | 21.55 | 21.31 | 21.51 | 21.40 | qfq | 185,757,857 | 3,977,846,209 | -0.23% |
| 2026-03-17 | 21.30 | 22.07 | 21.26 | 21.56 | 21.45 | qfq | 420,042,174 | 9,134,523,164 | 1.65% |
| 2026-03-16 | 21.09 | 21.23 | 20.94 | 21.21 | 21.10 | qfq | 144,707,074 | 3,050,263,461 | 0.52% |
| 2026-03-13 | 21.30 | 21.46 | 21.06 | 21.10 | 21.00 | qfq | 176,613,501 | 3,748,142,630 | -1.22% |
| 2026-03-12 | 21.38 | 21.53 | 21.25 | 21.36 | 21.25 | qfq | 151,737,148 | 3,243,000,739 | -0.51% |
| 2026-03-11 | 21.35 | 21.59 | 21.25 | 21.47 | 21.36 | qfq | 180,302,504 | 3,864,569,749 | 0.51% |
| 2026-03-10 | 21.42 | 21.56 | 21.26 | 21.36 | 21.25 | qfq | 161,120,963 | 3,446,179,143 | 0.61% |
| 2026-03-09 | 21.15 | 21.34 | 21.02 | 21.23 | 21.12 | qfq | 197,301,365 | 4,176,661,230 | -1.53% |
| 2026-03-06 | 21.00 | 21.64 | 20.96 | 21.56 | 21.45 | qfq | 233,819,564 | 4,997,216,418 | 2.23% |
| 2026-03-05 | 21.33 | 21.35 | 20.99 | 21.09 | 20.99 | qfq | 212,806,778 | 4,499,741,994 | 0.33% |
| 2026-03-04 | 21.43 | 21.55 | 20.95 | 21.02 | 20.92 | qfq | 288,548,913 | 6,116,409,247 | -2.87% |
| 2026-03-03 | 21.93 | 22.33 | 21.62 | 21.64 | 21.53 | qfq | 290,761,929 | 6,391,894,421 | -1.41% |
| 2026-03-02 | 22.26 | 22.32 | 21.90 | 21.95 | 21.84 | qfq | 282,677,152 | 6,238,286,638 | -2.53% |
| 2026-02-27 | 22.46 | 22.67 | 22.37 | 22.52 | 22.41 | qfq | 176,681,173 | 3,977,336,616 | 0.09% |
| 2026-02-26 | 22.69 | 22.70 | 22.43 | 22.50 | 22.39 | qfq | 189,153,249 | 4,259,952,898 | -1.06% |
| 2026-02-25 | 22.47 | 22.89 | 22.43 | 22.74 | 22.63 | qfq | 255,964,372 | 5,823,308,971 | 1.47% |
| 2026-02-24 | 22.49 | 22.57 | 22.33 | 22.41 | 22.30 | qfq | 141,213,770 | 3,165,419,385 | 0.18% |
| 2026-02-13 | 22.70 | 22.82 | 22.36 | 22.37 | 22.26 | qfq | 205,468,499 | 4,641,832,483 | -1.28% |
| 2026-02-12 | 22.75 | 22.77 | 22.65 | 22.66 | 22.55 | qfq | 153,362,029 | 3,479,773,139 | -0.48% |
| 2026-02-11 | 22.85 | 22.94 | 22.73 | 22.77 | 22.66 | qfq | 149,466,066 | 3,410,394,918 | -0.52% |
| 2026-02-10 | 22.92 | 23.09 | 22.85 | 22.89 | 22.78 | qfq | 152,251,626 | 3,491,663,909 | -0.26% |
| 2026-02-09 | 22.81 | 22.95 | 22.72 | 22.95 | 22.84 | qfq | 208,806,438 | 4,777,064,554 | 1.28% |
| 2026-02-06 | 22.78 | 22.91 | 22.65 | 22.66 | 22.55 | qfq | 197,822,887 | 4,503,074,670 | -1.18% |
| 2026-02-05 | 22.75 | 23.13 | 22.71 | 22.93 | 22.82 | qfq | 272,039,202 | 6,234,975,616 | 0.17% |
| 2026-02-04 | 22.60 | 23.12 | 22.52 | 22.89 | 22.78 | qfq | 297,568,413 | 6,780,586,033 | 0.84% |
| 2026-02-03 | 22.68 | 22.73 | 22.48 | 22.70 | 22.59 | qfq | 179,950,400 | 4,068,736,687 | 0.75% |
| 2026-02-02 | 22.61 | 23.05 | 22.45 | 22.53 | 22.42 | qfq | 239,788,114 | 5,455,060,973 | -0.75% |
| 2026-01-30 | 23.10 | 23.10 | 22.68 | 22.70 | 22.59 | qfq | 269,854,953 | 6,164,200,939 | -1.90% |
| 2026-01-29 | 22.66 | 23.30 | 22.39 | 23.14 | 23.03 | qfq | 417,787,468 | 9,565,662,298 | 1.58% |
| 2026-01-28 | 22.90 | 23.02 | 22.77 | 22.78 | 22.67 | qfq | 255,135,330 | 5,837,401,845 | -0.52% |
| 2026-01-27 | 23.28 | 23.30 | 22.73 | 22.90 | 22.79 | qfq | 316,475,831 | 7,262,207,500 | -1.76% |
| 2026-01-26 | 23.25 | 23.73 | 23.13 | 23.31 | 23.19 | qfq | 425,535,001 | 9,960,847,235 | 0.04% |
| 2026-01-23 | 23.36 | 23.45 | 23.25 | 23.30 | 23.18 | qfq | 258,945,663 | 6,041,597,453 | -0.04% |
| 2026-01-22 | 23.31 | 23.52 | 23.24 | 23.31 | 23.19 | qfq | 215,739,815 | 5,036,712,865 | 0.00% |
| 2026-01-21 | 23.43 | 23.53 | 23.25 | 23.31 | 23.19 | qfq | 230,701,802 | 5,395,300,543 | -0.55% |
| 2026-01-20 | 23.49 | 23.66 | 23.32 | 23.44 | 23.32 | qfq | 258,570,356 | 6,066,481,127 | -0.26% |
| 2026-01-19 | 23.80 | 23.82 | 23.45 | 23.50 | 23.38 | qfq | 299,735,468 | 7,064,842,652 | -1.63% |
| 2026-01-16 | 24.29 | 24.43 | 23.83 | 23.89 | 23.77 | qfq | 325,169,233 | 7,819,730,532 | -0.71% |
| 2026-01-15 | 24.21 | 24.52 | 23.91 | 24.06 | 23.94 | qfq | 496,353,353 | 11,983,987,171 | -2.67% |
| 2026-01-14 | 24.36 | 25.71 | 24.36 | 24.72 | 24.60 | qfq | 937,107,931 | 23,490,105,487 | 0.94% |
| 2026-01-13 | 25.30 | 25.48 | 24.41 | 24.49 | 24.37 | qfq | 573,442,369 | 14,290,143,645 | -2.24% |
| 2026-01-12 | 24.06 | 25.05 | 24.01 | 25.05 | 24.93 | qfq | 700,622,732 | 17,298,253,950 | 3.81% |
| 2026-01-09 | 24.00 | 24.36 | 23.99 | 24.13 | 24.01 | qfq | 340,988,370 | 8,235,488,025 | 0.54% |
| 2026-01-08 | 24.29 | 24.29 | 23.87 | 24.00 | 23.88 | qfq | 401,345,353 | 9,654,145,968 | -2.16% |
| 2026-01-07 | 24.88 | 24.97 | 24.26 | 24.53 | 24.41 | qfq | 519,386,047 | 12,792,153,720 | -2.31% |
| 2026-01-06 | 23.68 | 25.37 | 23.65 | 25.11 | 24.99 | qfq | 906,092,075 | 22,367,426,103 | 5.73% |
| 2026-01-05 | 23.22 | 23.75 | 23.21 | 23.75 | 23.63 | qfq | 356,523,390 | 8,400,324,243 | 2.46% |
| 2025-12-31 | 23.43 | 23.61 | 23.18 | 23.18 | 23.06 | qfq | 199,239,488 | 4,654,244,539 | -1.07% |
| 2025-12-30 | 23.29 | 23.63 | 23.21 | 23.43 | 23.31 | qfq | 224,793,876 | 5,258,246,009 | 0.34% |
| 2025-12-29 | 23.58 | 23.60 | 23.30 | 23.35 | 23.23 | qfq | 221,402,724 | 5,188,521,962 | -1.10% |
| 2025-12-26 | 23.34 | 24.05 | 23.23 | 23.61 | 23.49 | qfq | 431,928,171 | 10,237,402,535 | 1.16% |
| 2025-12-25 | 23.15 | 23.43 | 23.10 | 23.34 | 23.22 | qfq | 217,205,303 | 5,057,356,884 | 0.60% |
| 2025-12-24 | 22.95 | 23.33 | 22.92 | 23.20 | 23.08 | qfq | 216,164,536 | 5,000,520,929 | 0.78% |
| 2025-12-23 | 23.06 | 23.24 | 22.93 | 23.02 | 22.91 | qfq | 184,964,950 | 4,266,910,791 | -0.26% |
| 2025-12-22 | 22.98 | 23.19 | 22.94 | 23.08 | 22.97 | qfq | 160,098,857 | 3,694,459,532 | 0.35% |
| 2025-12-19 | 22.87 | 23.30 | 22.83 | 23.00 | 22.89 | qfq | 193,665,416 | 4,465,868,277 | 0.61% |
| 2025-12-18 | 23.00 | 23.15 | 22.84 | 22.86 | 22.75 | qfq | 189,319,984 | 4,346,222,953 | -1.00% |
| 2025-12-17 | 22.61 | 23.42 | 22.46 | 23.09 | 22.98 | qfq | 341,817,761 | 7,847,250,691 | 2.12% |
| 2025-12-16 | 22.75 | 22.93 | 22.57 | 22.61 | 22.50 | qfq | 187,502,453 | 4,254,925,939 | -1.05% |
| 2025-12-15 | 22.81 | 23.24 | 22.71 | 22.85 | 22.74 | qfq | 186,663,144 | 4,284,568,228 | -0.74% |
| 2025-12-12 | 22.89 | 23.30 | 22.86 | 23.02 | 22.91 | qfq | 226,127,208 | 5,211,224,361 | 0.79% |
| 2025-12-11 | 23.35 | 23.36 | 22.84 | 22.84 | 22.73 | qfq | 193,809,629 | 4,471,357,387 | -1.93% |
| 2025-12-10 | 23.21 | 23.45 | 22.96 | 23.29 | 23.17 | qfq | 224,914,879 | 5,217,465,647 | 0.04% |
| 2025-12-09 | 23.40 | 23.63 | 23.16 | 23.28 | 23.16 | qfq | 269,716,787 | 6,293,632,699 | -1.52% |
| 2025-12-08 | 23.80 | 24.22 | 23.54 | 23.64 | 23.52 | qfq | 577,238,800 | 13,777,049,984 | 1.42% |
| 2025-12-05 | 22.35 | 23.72 | 22.31 | 23.31 | 23.19 | qfq | 548,068,578 | 12,685,472,397 | 4.11% |
| 2025-12-04 | 22.25 | 22.59 | 22.17 | 22.39 | 22.28 | qfq | 180,008,722 | 4,028,110,431 | 0.72% |
| 2025-12-03 | 22.67 | 22.80 | 22.18 | 22.23 | 22.12 | qfq | 224,382,774 | 5,023,839,988 | -1.68% |
| 2025-12-02 | 23.03 | 23.05 | 22.59 | 22.61 | 22.50 | qfq | 234,266,666 | 5,325,600,950 | -2.08% |
| 2025-12-01 | 23.22 | 23.34 | 22.85 | 23.09 | 22.98 | qfq | 307,525,087 | 7,101,740,605 | -1.32% |
| 2025-11-28 | 23.29 | 23.41 | 23.06 | 23.40 | 23.28 | qfq | 179,086,945 | 4,170,961,223 | 0.43% |
| 2025-11-27 | 23.33 | 23.63 | 23.26 | 23.30 | 23.18 | qfq | 193,737,802 | 4,540,913,978 | -0.17% |
| 2025-11-26 | 23.42 | 23.53 | 23.31 | 23.34 | 23.22 | qfq | 168,890,808 | 3,954,330,984 | -0.34% |
| 2025-11-25 | 23.49 | 23.63 | 23.38 | 23.42 | 23.30 | qfq | 194,443,515 | 4,570,564,754 | -0.04% |
| 2025-11-24 | 23.40 | 23.62 | 23.26 | 23.43 | 23.31 | qfq | 173,326,796 | 4,065,528,687 | 0.56% |
| 2025-11-21 | 23.88 | 24.08 | 23.26 | 23.30 | 23.18 | qfq | 303,657,646 | 7,157,253,255 | -3.20% |
| 2025-11-20 | 24.71 | 24.80 | 24.06 | 24.07 | 23.95 | qfq | 218,813,990 | 5,351,316,757 | -1.07% |
| 2025-11-19 | 24.48 | 24.61 | 24.16 | 24.33 | 24.21 | qfq | 175,068,953 | 4,264,456,584 | -0.65% |
| 2025-11-18 | 24.50 | 24.69 | 24.46 | 24.49 | 24.37 | qfq | 150,722,250 | 3,700,866,408 | -0.08% |
| 2025-11-17 | 24.51 | 24.66 | 24.44 | 24.51 | 24.39 | qfq | 148,618,452 | 3,642,858,803 | -0.12% |
| 2025-11-14 | 24.90 | 24.98 | 24.52 | 24.54 | 24.42 | qfq | 202,810,528 | 5,023,097,061 | -2.35% |
| 2025-11-13 | 24.59 | 25.14 | 24.59 | 25.13 | 25.01 | qfq | 229,532,021 | 5,712,182,387 | 1.78% |
| 2025-11-12 | 24.93 | 25.02 | 24.50 | 24.69 | 24.57 | qfq | 209,423,734 | 5,187,774,600 | -0.96% |
| 2025-11-11 | 25.39 | 25.44 | 24.92 | 24.93 | 24.81 | qfq | 249,958,217 | 6,271,502,532 | -1.85% |
| 2025-11-10 | 25.12 | 25.52 | 25.11 | 25.40 | 25.27 | qfq | 213,742,554 | 5,408,102,906 | 1.03% |
| 2025-11-07 | 25.28 | 25.32 | 25.10 | 25.14 | 25.02 | qfq | 202,422,801 | 5,098,399,822 | -1.45% |
| 2025-11-06 | 25.27 | 25.68 | 25.27 | 25.51 | 25.38 | qfq | 239,845,604 | 6,114,418,753 | 0.99% |
| 2025-11-05 | 25.09 | 25.37 | 25.01 | 25.26 | 25.13 | qfq | 166,593,299 | 4,207,462,651 | 0.00% |
| 2025-11-04 | 25.41 | 25.48 | 25.20 | 25.26 | 25.13 | qfq | 189,508,997 | 4,797,778,473 | -1.17% |
| 2025-11-03 | 25.49 | 25.59 | 25.15 | 25.56 | 25.43 | qfq | 220,117,438 | 5,581,571,329 | 0.24% |
| 2025-10-31 | 25.78 | 25.87 | 25.50 | 25.50 | 25.37 | qfq | 249,902,897 | 6,413,427,265 | -0.51% |
| 2025-10-30 | 26.29 | 26.33 | 25.61 | 25.63 | 25.50 | qfq | 467,608,310 | 12,134,107,615 | -3.25% |
| 2025-10-29 | 25.91 | 26.79 | 25.88 | 26.49 | 26.36 | qfq | 544,258,296 | 14,385,870,600 | 1.88% |
| 2025-10-28 | 25.85 | 26.40 | 25.81 | 26.00 | 25.87 | qfq | 350,368,404 | 9,134,636,594 | -0.15% |
| 2025-10-27 | 26.35 | 26.45 | 25.93 | 26.04 | 25.91 | qfq | 475,197,468 | 12,416,283,781 | 0.54% |
| 2025-10-24 | 25.54 | 25.90 | 25.43 | 25.90 | 25.77 | qfq | 357,851,764 | 9,181,609,129 | 1.69% |
| 2025-10-23 | 25.16 | 25.48 | 24.92 | 25.47 | 25.34 | qfq | 250,384,534 | 6,312,859,325 | 1.39% |
| 2025-10-22 | 25.21 | 25.25 | 24.99 | 25.12 | 25.00 | qfq | 177,622,378 | 4,460,291,598 | -0.95% |
| 2025-10-21 | 25.12 | 25.55 | 25.04 | 25.36 | 25.23 | qfq | 297,415,998 | 7,531,255,568 | 1.36% |
| 2025-10-20 | 25.25 | 25.34 | 24.86 | 25.02 | 24.90 | qfq | 228,260,562 | 5,731,111,210 | 0.64% |
| 2025-10-17 | 25.40 | 25.62 | 24.81 | 24.86 | 24.74 | qfq | 309,566,627 | 7,789,935,983 | -2.20% |
| 2025-10-16 | 25.42 | 25.63 | 25.31 | 25.42 | 25.29 | qfq | 237,781,407 | 6,049,130,898 | -0.47% |
| 2025-10-15 | 25.35 | 25.62 | 25.14 | 25.54 | 25.41 | qfq | 302,139,824 | 7,664,788,719 | 1.51% |
| 2025-10-14 | 25.70 | 26.15 | 25.12 | 25.16 | 25.04 | qfq | 415,799,790 | 10,645,933,309 | -1.80% |
| 2025-10-13 | 25.17 | 25.80 | 25.12 | 25.62 | 25.49 | qfq | 411,921,427 | 10,513,134,709 | -1.80% |
| 2025-10-10 | 26.63 | 27.00 | 26.01 | 26.09 | 25.96 | qfq | 602,985,545 | 15,985,488,362 | -2.50% |
| 2025-10-09 | 26.52 | 27.08 | 26.19 | 26.76 | 26.63 | qfq | 609,947,241 | 16,210,423,518 | -1.33% |
| 2025-09-30 | 27.31 | 27.56 | 27.01 | 27.12 | 26.99 | qfq | 572,184,675 | 15,562,985,361 | -1.67% |
| 2025-09-29 | 26.04 | 28.45 | 25.99 | 27.58 | 27.44 | qfq | 1,108,684,127 | 30,276,242,546 | 5.83% |
| 2025-09-26 | 26.37 | 26.53 | 26.05 | 26.06 | 25.93 | qfq | 303,421,146 | 7,974,434,053 | -1.55% |
| 2025-09-25 | 26.40 | 26.79 | 26.35 | 26.47 | 26.34 | qfq | 358,772,768 | 9,544,896,403 | 0.08% |
| 2025-09-24 | 26.00 | 26.73 | 25.89 | 26.45 | 26.32 | qfq | 444,335,769 | 11,680,076,076 | 1.26% |
| 2025-09-23 | 26.57 | 26.59 | 25.70 | 26.12 | 25.99 | qfq | 537,885,585 | 14,045,065,629 | -2.86% |
| 2025-09-22 | 26.55 | 26.97 | 26.55 | 26.89 | 26.76 | qfq | 324,342,278 | 8,683,821,515 | 1.28% |
| 2025-09-19 | 26.77 | 27.03 | 26.55 | 26.55 | 26.42 | qfq | 429,082,754 | 11,469,988,337 | -1.19% |
| 2025-09-18 | 27.90 | 27.90 | 26.60 | 26.87 | 26.74 | qfq | 917,831,786 | 25,053,883,558 | -4.75% |
| 2025-09-17 | 27.61 | 28.50 | 27.50 | 28.21 | 28.07 | qfq | 680,560,849 | 19,071,362,610 | 1.80% |
| 2025-09-16 | 27.26 | 27.95 | 26.96 | 27.71 | 27.57 | qfq | 560,141,567 | 15,377,601,865 | 1.84% |
| 2025-09-15 | 26.95 | 27.56 | 26.86 | 27.21 | 27.07 | qfq | 453,857,852 | 12,393,762,766 | 0.96% |
| 2025-09-12 | 27.17 | 27.64 | 26.91 | 26.95 | 26.82 | qfq | 484,818,765 | 13,195,154,738 | -1.17% |
| 2025-09-11 | 26.05 | 27.58 | 25.93 | 27.27 | 27.13 | qfq | 704,454,177 | 18,912,311,795 | 4.12% |
| 2025-09-10 | 26.24 | 26.57 | 26.12 | 26.19 | 26.06 | qfq | 313,055,469 | 8,237,771,054 | 0.00% |
| 2025-09-09 | 26.42 | 26.66 | 26.12 | 26.19 | 26.06 | qfq | 391,738,158 | 10,326,222,649 | -0.87% |
| 2025-09-08 | 26.40 | 26.72 | 26.24 | 26.42 | 26.29 | qfq | 397,224,927 | 10,499,204,128 | -0.68% |
| 2025-09-05 | 26.32 | 26.69 | 25.90 | 26.60 | 26.47 | qfq | 500,565,200 | 13,175,826,630 | 1.49% |
| 2025-09-04 | 26.55 | 26.97 | 25.90 | 26.21 | 26.08 | qfq | 740,416,751 | 19,570,505,121 | -1.58% |
| 2025-09-03 | 28.08 | 28.38 | 26.33 | 26.63 | 26.50 | qfq | 800,115,658 | 21,737,377,443 | -4.38% |
| 2025-09-02 | 28.56 | 28.59 | 27.62 | 27.85 | 27.71 | qfq | 775,071,979 | 21,741,205,516 | -2.93% |
| 2025-09-01 | 28.79 | 29.05 | 28.24 | 28.69 | 28.55 | qfq | 650,352,102 | 18,583,533,248 | -0.76% |
| 2025-08-29 | 28.10 | 29.36 | 27.73 | 28.91 | 28.77 | qfq | 1,132,470,411 | 32,402,549,222 | 3.40% |
| 2025-08-28 | 27.15 | 27.96 | 26.85 | 27.96 | 27.82 | qfq | 742,437,357 | 20,299,811,795 | 2.76% |
| 2025-08-27 | 27.94 | 28.45 | 27.19 | 27.21 | 27.07 | qfq | 791,027,495 | 22,077,644,019 | -2.58% |
| 2025-08-26 | 27.97 | 28.41 | 27.83 | 27.93 | 27.79 | qfq | 531,556,952 | 14,927,974,158 | -1.06% |
| 2025-08-25 | 28.28 | 28.92 | 27.77 | 28.23 | 28.09 | qfq | 1,019,254,519 | 28,708,028,226 | 1.36% |
| 2025-08-22 | 26.70 | 28.00 | 26.70 | 27.85 | 27.71 | qfq | 907,063,960 | 24,969,646,791 | 3.92% |
| 2025-08-21 | 27.36 | 27.45 | 26.62 | 26.80 | 26.67 | qfq | 507,135,070 | 13,688,259,572 | -1.03% |
| 2025-08-20 | 26.64 | 27.08 | 26.32 | 27.08 | 26.95 | qfq | 665,432,246 | 17,817,596,321 | 0.67% |
| 2025-08-19 | 27.39 | 27.86 | 26.83 | 26.90 | 26.77 | qfq | 902,257,820 | 24,656,743,772 | -3.41% |
| 2025-08-18 | 26.98 | 28.97 | 26.25 | 27.85 | 27.71 | qfq | 1,638,248,391 | 45,044,000,478 | 4.07% |
| 2025-08-15 | 24.31 | 27.20 | 24.29 | 26.76 | 26.63 | qfq | 1,697,079,842 | 44,212,171,538 | 9.85% |
| 2025-08-14 | 24.58 | 25.09 | 24.35 | 24.36 | 24.24 | qfq | 756,790,060 | 18,672,264,923 | -0.90% |
| 2025-08-13 | 24.15 | 24.80 | 23.86 | 24.58 | 24.46 | qfq | 835,773,375 | 20,381,611,688 | 2.46% |
| 2025-08-12 | 23.78 | 24.08 | 23.66 | 23.99 | 23.87 | qfq | 365,765,430 | 8,732,463,292 | 0.80% |
| 2025-08-11 | 23.17 | 23.97 | 23.17 | 23.80 | 23.68 | qfq | 464,960,776 | 11,043,760,974 | 2.59% |
| 2025-08-08 | 23.46 | 23.47 | 23.20 | 23.20 | 23.08 | qfq | 235,608,668 | 5,490,472,674 | -1.44% |
| 2025-08-07 | 23.69 | 23.85 | 23.43 | 23.54 | 23.42 | qfq | 277,197,497 | 6,547,246,737 | -0.38% |
| 2025-08-06 | 23.58 | 23.69 | 23.45 | 23.63 | 23.51 | qfq | 209,950,920 | 4,948,975,909 | 0.00% |
| 2025-08-05 | 23.46 | 23.64 | 23.31 | 23.63 | 23.51 | qfq | 278,641,186 | 6,548,166,293 | 1.20% |
| 2025-08-04 | 23.01 | 23.36 | 23.00 | 23.35 | 23.23 | qfq | 206,018,455 | 4,789,741,479 | 0.78% |
| 2025-08-01 | 23.20 | 23.47 | 23.06 | 23.17 | 23.06 | qfq | 266,616,387 | 6,196,831,584 | -0.26% |
| 2025-07-31 | 23.67 | 24.04 | 23.10 | 23.23 | 23.11 | qfq | 443,464,864 | 10,437,835,809 | -2.44% |
| 2025-07-30 | 24.11 | 24.25 | 23.60 | 23.81 | 23.69 | qfq | 398,559,938 | 9,548,770,525 | -1.53% |
| 2025-07-29 | 23.95 | 24.18 | 23.58 | 24.18 | 24.06 | qfq | 411,059,624 | 9,818,209,853 | 0.25% |
| 2025-07-28 | 24.02 | 24.45 | 23.92 | 24.12 | 24.00 | qfq | 394,633,190 | 9,541,819,256 | 0.54% |
| 2025-07-25 | 24.55 | 24.68 | 23.92 | 23.99 | 23.87 | qfq | 471,001,961 | 11,390,699,109 | -1.36% |
| 2025-07-24 | 23.60 | 24.45 | 23.54 | 24.32 | 24.20 | qfq | 712,859,889 | 17,192,057,722 | 2.57% |
| 2025-07-23 | 23.75 | 24.32 | 23.64 | 23.71 | 23.59 | qfq | 803,889,338 | 19,249,274,782 | 0.72% |
| 2025-07-22 | 23.45 | 23.77 | 23.26 | 23.54 | 23.42 | qfq | 457,095,424 | 10,742,489,970 | 0.81% |
| 2025-07-21 | 23.18 | 23.50 | 22.85 | 23.35 | 23.23 | qfq | 479,639,123 | 11,143,195,007 | -0.72% |
| 2025-07-18 | 23.60 | 23.70 | 23.39 | 23.52 | 23.40 | qfq | 263,052,035 | 6,194,386,610 | -0.34% |
| 2025-07-17 | 23.40 | 23.65 | 23.36 | 23.60 | 23.48 | qfq | 281,614,983 | 6,616,962,241 | 0.77% |
| 2025-07-16 | 23.60 | 23.71 | 23.26 | 23.42 | 23.30 | qfq | 261,453,222 | 6,133,735,002 | -0.47% |
| 2025-07-15 | 23.62 | 23.94 | 23.38 | 23.53 | 23.41 | qfq | 365,249,651 | 8,621,353,178 | -0.38% |
| 2025-07-14 | 23.97 | 23.97 | 23.53 | 23.62 | 23.50 | qfq | 419,157,084 | 9,936,660,423 | -1.01% |
| 2025-07-11 | 23.29 | 24.59 | 23.06 | 23.86 | 23.74 | qfq | 1,098,863,085 | 26,314,406,885 | 3.07% |
| 2025-07-10 | 22.85 | 23.34 | 22.80 | 23.15 | 23.04 | qfq | 390,710,344 | 9,037,908,535 | 0.96% |
| 2025-07-09 | 23.16 | 23.35 | 22.86 | 22.93 | 22.82 | qfq | 339,484,921 | 7,835,324,046 | -0.95% |
| 2025-07-08 | 22.73 | 23.27 | 22.71 | 23.15 | 23.04 | qfq | 417,884,881 | 9,633,695,616 | 1.76% |
| 2025-07-07 | 22.66 | 22.92 | 22.65 | 22.75 | 22.64 | qfq | 249,661,731 | 5,692,621,878 | -0.22% |
| 2025-07-04 | 22.80 | 23.46 | 22.62 | 22.80 | 22.69 | qfq | 520,331,195 | 11,968,107,629 | -0.35% |
| 2025-07-03 | 22.74 | 22.99 | 22.71 | 22.88 | 22.77 | qfq | 287,265,774 | 6,567,067,714 | 0.75% |
| 2025-07-02 | 22.89 | 23.03 | 22.61 | 22.71 | 22.60 | qfq | 253,828,394 | 5,783,334,186 | -0.74% |
| 2025-07-01 | 23.10 | 23.12 | 22.68 | 22.88 | 22.77 | qfq | 310,407,377 | 7,096,299,967 | -1.08% |
| 2025-06-30 | 23.05 | 23.20 | 22.73 | 23.13 | 23.02 | qfq | 443,466,100 | 10,200,885,529 | 0.39% |
| 2025-06-27 | 23.16 | 24.15 | 23.00 | 23.04 | 22.93 | qfq | 826,358,430 | 19,429,214,506 | -0.39% |
| 2025-06-26 | 23.52 | 23.78 | 23.05 | 23.13 | 23.02 | qfq | 953,058,387 | 22,290,289,804 | -3.62% |
| 2025-06-25 | 21.89 | 24.44 | 21.81 | 24.00 | 23.88 | qfq | 1,442,646,828 | 33,234,532,647 | 10.04% |
| 2025-06-24 | 21.00 | 22.10 | 20.93 | 21.81 | 21.70 | qfq | 609,134,035 | 13,215,275,330 | 4.20% |
| 2025-06-23 | 20.60 | 21.02 | 20.52 | 20.93 | 20.83 | qfq | 199,778,062 | 4,158,272,934 | 1.06% |
| 2025-06-20 | 21.00 | 21.05 | 20.69 | 20.71 | 20.61 | qfq | 163,936,699 | 3,415,733,488 | -1.05% |
| 2025-06-19 | 21.45 | 21.46 | 20.86 | 20.93 | 20.83 | qfq | 262,645,506 | 5,541,018,264 | -2.65% |
| 2025-06-18 | 21.63 | 21.68 | 21.30 | 21.50 | 21.39 | qfq | 199,072,084 | 4,273,003,773 | -0.97% |
| 2025-06-17 | 21.75 | 21.78 | 21.58 | 21.71 | 21.60 | qfq | 199,992,738 | 4,330,488,659 | -0.09% |
| 2025-06-16 | 21.33 | 21.77 | 21.33 | 21.73 | 21.62 | qfq | 269,492,794 | 5,827,122,593 | 1.88% |
| 2025-06-13 | 21.48 | 21.64 | 21.27 | 21.33 | 21.22 | qfq | 308,920,138 | 6,617,099,360 | -1.48% |
| 2025-06-12 | 21.31 | 22.08 | 21.30 | 21.65 | 21.54 | qfq | 402,799,229 | 8,732,900,047 | 0.74% |
| 2025-06-11 | 21.05 | 21.90 | 20.99 | 21.49 | 21.38 | qfq | 464,789,661 | 10,007,737,342 | 2.48% |
| 2025-06-10 | 21.39 | 21.49 | 20.77 | 20.97 | 20.87 | qfq | 295,659,608 | 6,240,789,063 | -2.28% |
| 2025-06-09 | 21.01 | 21.58 | 21.00 | 21.46 | 21.35 | qfq | 394,252,543 | 8,438,986,734 | 2.73% |
| 2025-06-06 | 21.13 | 21.19 | 20.87 | 20.89 | 20.79 | qfq | 170,707,833 | 3,583,426,089 | -1.14% |
| 2025-06-05 | 20.97 | 21.26 | 20.86 | 21.13 | 21.03 | qfq | 238,302,387 | 5,011,383,196 | 0.91% |
| 2025-06-04 | 20.65 | 21.13 | 20.57 | 20.94 | 20.84 | qfq | 247,088,370 | 5,167,756,330 | 1.36% |
| 2025-06-03 | 20.48 | 20.88 | 20.44 | 20.66 | 20.56 | qfq | 168,136,376 | 3,475,602,967 | 0.19% |
| 2025-05-30 | 20.74 | 20.75 | 20.52 | 20.62 | 20.52 | qfq | 155,846,615 | 3,214,187,489 | -1.10% |
| 2025-05-29 | 20.54 | 20.97 | 20.50 | 20.85 | 20.75 | qfq | 217,962,633 | 4,534,311,134 | 1.71% |
| 2025-05-28 | 20.75 | 20.78 | 20.47 | 20.50 | 20.40 | qfq | 132,052,665 | 2,719,571,593 | -0.92% |
| 2025-05-27 | 20.80 | 20.85 | 20.63 | 20.69 | 20.59 | qfq | 128,345,978 | 2,662,153,105 | -0.53% |
| 2025-05-26 | 20.71 | 20.86 | 20.67 | 20.80 | 20.70 | qfq | 159,237,200 | 3,304,055,628 | 0.10% |
| 2025-05-23 | 21.16 | 21.38 | 20.76 | 20.78 | 20.68 | qfq | 270,666,662 | 5,697,965,656 | -2.12% |
| 2025-05-22 | 21.30 | 21.44 | 21.18 | 21.23 | 21.12 | qfq | 161,566,646 | 3,435,139,886 | -0.70% |
| 2025-05-21 | 21.46 | 21.64 | 21.35 | 21.38 | 21.27 | qfq | 196,240,548 | 4,214,269,608 | -0.65% |
| 2025-05-20 | 21.58 | 21.71 | 21.45 | 21.52 | 21.41 | qfq | 197,781,176 | 4,262,763,694 | 0.09% |
| 2025-05-19 | 21.49 | 21.65 | 21.27 | 21.50 | 21.39 | qfq | 171,971,442 | 3,688,317,134 | -0.14% |
| 2025-05-16 | 21.76 | 21.97 | 21.51 | 21.53 | 21.42 | qfq | 229,994,175 | 4,972,142,238 | -1.33% |
| 2025-05-15 | 22.16 | 22.30 | 21.80 | 21.82 | 21.71 | qfq | 415,805,780 | 9,157,960,739 | -3.15% |
| 2025-05-14 | 21.42 | 23.28 | 21.21 | 22.53 | 22.42 | qfq | 884,020,944 | 19,674,701,308 | 5.03% |
| 2025-05-13 | 21.90 | 21.90 | 21.42 | 21.45 | 21.34 | qfq | 320,648,475 | 6,933,044,216 | -1.24% |
| 2025-05-12 | 21.06 | 21.97 | 20.89 | 21.72 | 21.61 | qfq | 524,864,624 | 11,248,063,535 | 4.27% |
| 2025-05-09 | 21.21 | 21.27 | 20.77 | 20.83 | 20.73 | qfq | 220,375,703 | 4,607,385,585 | -1.84% |
| 2025-05-08 | 21.09 | 21.39 | 21.04 | 21.22 | 21.11 | qfq | 267,746,495 | 5,688,789,916 | -0.14% |
| 2025-05-07 | 22.00 | 22.58 | 21.10 | 21.25 | 21.14 | qfq | 651,292,094 | 14,131,316,009 | 1.24% |
| 2025-05-06 | 20.70 | 21.08 | 20.61 | 20.99 | 20.89 | qfq | 328,160,124 | 6,867,607,337 | 2.04% |
| 2025-04-30 | 20.53 | 20.80 | 20.43 | 20.57 | 20.47 | qfq | 191,305,112 | 3,948,031,591 | 0.39% |
| 2025-04-29 | 20.56 | 20.65 | 20.45 | 20.49 | 20.39 | qfq | 136,357,564 | 2,800,724,539 | -0.34% |
| 2025-04-28 | 20.65 | 20.71 | 20.49 | 20.56 | 20.46 | qfq | 156,821,680 | 3,227,016,353 | -0.68% |
| 2025-04-25 | 20.58 | 20.83 | 20.50 | 20.70 | 20.60 | qfq | 266,296,641 | 5,515,523,735 | 1.07% |
| 2025-04-24 | 20.60 | 20.72 | 20.39 | 20.48 | 20.38 | qfq | 179,659,742 | 3,689,419,016 | -0.68% |
| 2025-04-23 | 20.70 | 20.84 | 20.56 | 20.62 | 20.52 | qfq | 218,504,554 | 4,521,040,610 | 0.34% |
| 2025-04-22 | 20.54 | 20.74 | 20.49 | 20.55 | 20.45 | qfq | 168,116,580 | 3,461,159,797 | -0.39% |
| 2025-04-21 | 20.30 | 20.77 | 20.27 | 20.63 | 20.53 | qfq | 194,843,914 | 4,008,909,280 | 0.73% |
| 2025-04-18 | 20.20 | 20.57 | 20.16 | 20.48 | 20.38 | qfq | 195,442,715 | 3,986,796,364 | 1.14% |
| 2025-04-17 | 20.20 | 20.44 | 20.16 | 20.25 | 20.15 | qfq | 155,637,612 | 3,162,151,801 | -0.34% |
| 2025-04-16 | 20.29 | 20.41 | 19.98 | 20.32 | 20.22 | qfq | 198,269,660 | 4,006,073,812 | -0.59% |
| 2025-04-15 | 20.54 | 20.54 | 20.31 | 20.44 | 20.28 | qfq | 168,724,846 | 3,442,858,349 | -0.78% |
| 2025-04-14 | 20.71 | 20.83 | 20.56 | 20.60 | 20.44 | qfq | 236,368,019 | 4,884,591,650 | 0.10% |
| 2025-04-11 | 20.35 | 20.87 | 20.33 | 20.58 | 20.42 | qfq | 318,184,441 | 6,540,367,649 | 0.39% |
| 2025-04-10 | 21.00 | 21.18 | 20.48 | 20.50 | 20.34 | qfq | 520,410,596 | 10,831,319,155 | 0.00% |
| 2025-04-09 | 19.46 | 20.75 | 19.02 | 20.50 | 20.34 | qfq | 615,175,279 | 12,354,608,029 | 4.06% |
| 2025-04-08 | 19.66 | 20.15 | 19.44 | 19.70 | 19.54 | qfq | 520,569,024 | 10,290,949,994 | 1.91% |
| 2025-04-07 | 21.00 | 21.45 | 18.18 | 19.33 | 19.18 | qfq | 846,804,585 | 16,888,038,812 | -13.90% |
| 2025-04-03 | 22.19 | 22.65 | 22.17 | 22.45 | 22.27 | qfq | 194,445,587 | 4,368,318,243 | 0.04% |
| 2025-04-02 | 22.20 | 22.65 | 22.15 | 22.44 | 22.26 | qfq | 223,695,421 | 5,025,251,688 | 1.08% |
| 2025-04-01 | 22.68 | 22.78 | 22.15 | 22.20 | 22.02 | qfq | 297,950,453 | 6,675,487,218 | -1.68% |
| 2025-03-31 | 22.82 | 22.98 | 22.39 | 22.58 | 22.40 | qfq | 263,144,559 | 5,950,019,382 | -1.83% |
| 2025-03-28 | 23.04 | 23.18 | 22.90 | 23.00 | 22.82 | qfq | 179,140,484 | 4,123,235,415 | 0.09% |
| 2025-03-27 | 22.90 | 23.25 | 22.78 | 22.98 | 22.80 | qfq | 204,742,493 | 4,715,409,953 | 0.04% |
| 2025-03-26 | 22.98 | 23.23 | 22.96 | 22.97 | 22.79 | qfq | 165,600,548 | 3,817,536,423 | 0.17% |
| 2025-03-25 | 23.30 | 23.32 | 22.90 | 22.93 | 22.75 | qfq | 207,091,605 | 4,771,278,067 | -1.46% |
| 2025-03-24 | 23.26 | 23.32 | 22.93 | 23.27 | 23.09 | qfq | 262,662,819 | 6,077,282,014 | 0.00% |
| 2025-03-21 | 23.71 | 23.91 | 23.23 | 23.27 | 23.09 | qfq | 330,899,299 | 7,778,007,075 | -2.27% |
| 2025-03-20 | 24.06 | 24.07 | 23.69 | 23.81 | 23.62 | qfq | 250,670,660 | 5,983,610,859 | -0.92% |
| 2025-03-19 | 24.12 | 24.25 | 23.95 | 24.03 | 23.84 | qfq | 281,360,274 | 6,766,577,559 | -0.41% |
| 2025-03-18 | 24.31 | 24.37 | 24.01 | 24.13 | 23.94 | qfq | 268,255,912 | 6,475,616,449 | 0.21% |
| 2025-03-17 | 24.19 | 24.35 | 23.96 | 24.08 | 23.89 | qfq | 469,248,423 | 11,314,462,377 | -1.43% |
| 2025-03-14 | 23.47 | 25.13 | 23.42 | 24.43 | 24.24 | qfq | 1,079,620,355 | 26,272,703,276 | 4.63% |
| 2025-03-13 | 23.50 | 23.74 | 23.17 | 23.35 | 23.17 | qfq | 287,650,143 | 6,739,338,267 | -1.10% |
| 2025-03-12 | 23.46 | 24.05 | 23.36 | 23.61 | 23.42 | qfq | 416,768,061 | 9,879,883,537 | 0.98% |
| 2025-03-11 | 22.95 | 23.39 | 22.91 | 23.38 | 23.20 | qfq | 237,556,148 | 5,509,809,303 | 0.47% |
| 2025-03-10 | 23.36 | 23.43 | 23.08 | 23.27 | 23.09 | qfq | 223,974,908 | 5,199,219,406 | -0.60% |
| 2025-03-07 | 23.68 | 23.75 | 23.33 | 23.41 | 23.23 | qfq | 388,868,347 | 9,161,945,309 | -2.17% |
| 2025-03-06 | 23.21 | 24.18 | 23.20 | 23.93 | 23.74 | qfq | 712,048,671 | 16,947,203,631 | 4.13% |
| 2025-03-05 | 22.95 | 23.18 | 22.77 | 22.98 | 22.80 | qfq | 267,756,672 | 6,149,550,515 | 0.00% |
| 2025-03-04 | 22.78 | 23.09 | 22.71 | 22.98 | 22.80 | qfq | 221,929,134 | 5,093,128,743 | 0.13% |
| 2025-03-03 | 23.23 | 23.45 | 22.78 | 22.95 | 22.77 | qfq | 347,331,363 | 8,032,886,858 | -1.21% |
| 2025-02-28 | 23.93 | 24.24 | 23.18 | 23.23 | 23.05 | qfq | 467,747,359 | 11,069,093,802 | -3.73% |
| 2025-02-27 | 24.20 | 24.38 | 23.67 | 24.13 | 23.94 | qfq | 576,351,136 | 13,839,782,608 | -1.11% |
| 2025-02-26 | 23.80 | 24.49 | 23.61 | 24.40 | 24.21 | qfq | 622,889,685 | 14,991,737,998 | 2.95% |
| 2025-02-25 | 23.75 | 24.05 | 23.63 | 23.70 | 23.51 | qfq | 345,957,501 | 8,239,757,941 | -1.74% |
| 2025-02-24 | 24.23 | 24.53 | 23.88 | 24.12 | 23.93 | qfq | 487,393,422 | 11,793,967,702 | -0.94% |
| 2025-02-21 | 23.65 | 24.52 | 23.34 | 24.35 | 24.16 | qfq | 755,270,873 | 18,191,960,958 | 3.31% |
| 2025-02-20 | 23.72 | 23.83 | 23.49 | 23.57 | 23.38 | qfq | 295,836,022 | 6,987,387,623 | -1.05% |
| 2025-02-19 | 23.30 | 23.96 | 23.26 | 23.82 | 23.63 | qfq | 420,993,742 | 9,973,690,260 | 2.10% |
| 2025-02-18 | 24.20 | 24.27 | 23.28 | 23.33 | 23.15 | qfq | 513,812,250 | 12,229,148,714 | -4.27% |
| 2025-02-17 | 24.56 | 24.73 | 24.16 | 24.37 | 24.18 | qfq | 479,336,670 | 11,724,275,352 | 0.62% |
| 2025-02-14 | 24.03 | 24.36 | 23.90 | 24.22 | 24.03 | qfq | 396,225,606 | 9,564,838,961 | 0.25% |
| 2025-02-13 | 24.30 | 24.79 | 24.11 | 24.16 | 23.97 | qfq | 550,843,014 | 13,428,395,783 | -1.55% |
| 2025-02-12 | 23.85 | 24.69 | 23.84 | 24.54 | 24.35 | qfq | 504,645,180 | 12,210,834,688 | 2.51% |
| 2025-02-11 | 24.29 | 24.29 | 23.78 | 23.94 | 23.75 | qfq | 406,732,156 | 9,745,085,023 | -1.64% |
| 2025-02-10 | 24.28 | 24.51 | 24.03 | 24.34 | 24.15 | qfq | 493,714,253 | 11,988,437,534 | 0.25% |
| 2025-02-07 | 23.54 | 25.08 | 23.51 | 24.28 | 24.09 | qfq | 933,607,183 | 22,655,603,028 | 2.49% |
| 2025-02-06 | 22.89 | 23.87 | 22.78 | 23.69 | 23.50 | qfq | 478,346,582 | 11,213,047,473 | 3.04% |
| 2025-02-05 | 23.30 | 23.35 | 22.90 | 22.99 | 22.81 | qfq | 313,468,223 | 7,245,772,125 | 0.22% |
| 2025-01-27 | 24.09 | 24.15 | 22.93 | 22.94 | 22.76 | qfq | 461,455,692 | 10,809,937,325 | -4.77% |
| 2025-01-24 | 23.57 | 24.20 | 23.56 | 24.09 | 23.90 | qfq | 472,939,666 | 11,357,392,837 | 1.52% |
| 2025-01-23 | 24.40 | 25.20 | 23.73 | 23.73 | 23.54 | qfq | 853,089,870 | 20,823,362,129 | 0.25% |
| 2025-01-22 | 23.62 | 23.79 | 23.37 | 23.67 | 23.48 | qfq | 359,664,738 | 8,470,112,899 | -0.75% |
| 2025-01-21 | 23.80 | 23.98 | 23.26 | 23.85 | 23.66 | qfq | 436,691,087 | 10,327,800,396 | 1.45% |
| 2025-01-20 | 23.78 | 23.96 | 23.33 | 23.51 | 23.32 | qfq | 414,318,310 | 9,802,738,643 | 0.30% |
| 2025-01-17 | 23.25 | 23.74 | 23.18 | 23.44 | 23.26 | qfq | 363,527,638 | 8,540,687,876 | 0.21% |
| 2025-01-16 | 23.55 | 23.97 | 23.07 | 23.39 | 23.21 | qfq | 447,302,508 | 10,511,127,822 | 0.30% |
| 2025-01-15 | 23.55 | 23.66 | 23.23 | 23.32 | 23.14 | qfq | 448,905,385 | 10,509,548,066 | -2.26% |
| 2025-01-14 | 22.42 | 23.89 | 22.22 | 23.86 | 23.67 | qfq | 879,873,982 | 20,478,466,016 | 7.87% |
| 2025-01-13 | 21.46 | 22.34 | 21.46 | 22.12 | 21.95 | qfq | 336,840,638 | 7,397,444,292 | 1.10% |
| 2025-01-10 | 22.49 | 22.69 | 21.88 | 21.88 | 21.71 | qfq | 335,247,067 | 7,479,416,743 | -2.71% |
| 2025-01-09 | 22.48 | 22.87 | 22.33 | 22.49 | 22.31 | qfq | 299,200,313 | 6,766,497,056 | -0.31% |
| 2025-01-08 | 22.79 | 23.05 | 21.96 | 22.56 | 22.38 | qfq | 577,817,795 | 12,977,134,868 | -1.96% |
| 2025-01-07 | 22.62 | 23.05 | 22.41 | 23.01 | 22.83 | qfq | 421,549,396 | 9,589,671,347 | 2.09% |
| 2025-01-06 | 22.59 | 23.00 | 22.40 | 22.54 | 22.36 | qfq | 423,374,737 | 9,592,894,529 | -1.40% |
| 2025-01-03 | 23.92 | 23.99 | 22.86 | 22.86 | 22.68 | qfq | 662,108,794 | 15,395,241,696 | -4.71% |
| 2025-01-02 | 25.58 | 25.66 | 23.52 | 23.99 | 23.80 | qfq | 893,769,667 | 21,955,486,319 | -7.09% |
| 2024-12-31 | 27.01 | 27.19 | 25.80 | 25.82 | 25.62 | qfq | 653,932,571 | 17,319,751,362 | -4.93% |
| 2024-12-30 | 26.40 | 27.16 | 26.33 | 27.16 | 26.95 | qfq | 583,746,158 | 15,674,390,684 | 2.30% |
| 2024-12-27 | 26.08 | 27.18 | 25.96 | 26.55 | 26.34 | qfq | 676,687,249 | 17,957,896,751 | 1.84% |
| 2024-12-26 | 26.09 | 26.26 | 25.92 | 26.07 | 25.86 | qfq | 282,609,321 | 7,383,461,169 | -0.11% |
| 2024-12-25 | 26.33 | 26.37 | 25.84 | 26.10 | 25.89 | qfq | 321,091,251 | 8,379,226,562 | -0.72% |
| 2024-12-24 | 25.92 | 26.33 | 25.76 | 26.29 | 26.08 | qfq | 393,573,944 | 10,275,409,952 | 1.51% |
| 2024-12-23 | 25.89 | 26.39 | 25.74 | 25.90 | 25.70 | qfq | 352,317,590 | 9,177,889,374 | -0.80% |
| 2024-12-20 | 25.86 | 26.49 | 25.77 | 26.11 | 25.90 | qfq | 439,027,859 | 11,468,783,022 | 1.01% |
| 2024-12-19 | 25.38 | 26.05 | 25.26 | 25.85 | 25.65 | qfq | 350,831,067 | 9,037,169,792 | 0.15% |
| 2024-12-18 | 26.00 | 26.15 | 25.70 | 25.81 | 25.61 | qfq | 327,352,193 | 8,473,280,921 | -0.27% |
| 2024-12-17 | 25.72 | 26.28 | 25.65 | 25.88 | 25.68 | qfq | 471,075,989 | 12,212,581,476 | 0.50% |
| 2024-12-16 | 26.20 | 26.23 | 25.55 | 25.75 | 25.55 | qfq | 565,812,890 | 14,633,294,311 | -2.50% |
| 2024-12-13 | 27.58 | 27.58 | 26.34 | 26.41 | 26.20 | qfq | 901,220,543 | 24,323,145,433 | -5.37% |
| 2024-12-12 | 27.60 | 28.30 | 27.38 | 27.91 | 27.69 | qfq | 657,822,981 | 18,306,815,365 | 0.94% |
| 2024-12-11 | 27.85 | 28.29 | 27.37 | 27.65 | 27.43 | qfq | 647,546,909 | 17,974,631,355 | -1.25% |
| 2024-12-10 | 30.00 | 30.00 | 27.79 | 28.00 | 27.78 | qfq | 1,389,798,910 | 40,306,053,345 | 1.67% |
| 2024-12-09 | 27.57 | 28.14 | 27.20 | 27.54 | 27.32 | qfq | 574,058,500 | 15,865,793,660 | -1.08% |
| 2024-12-06 | 27.40 | 28.44 | 27.15 | 27.84 | 27.62 | qfq | 899,956,045 | 25,116,729,869 | 1.31% |
| 2024-12-05 | 26.83 | 27.77 | 26.79 | 27.48 | 27.26 | qfq | 631,150,682 | 17,292,196,562 | 2.04% |
| 2024-12-04 | 27.10 | 27.66 | 26.81 | 26.93 | 26.72 | qfq | 576,357,366 | 15,670,348,335 | -1.57% |
| 2024-12-03 | 27.35 | 27.95 | 26.91 | 27.36 | 27.14 | qfq | 714,162,322 | 19,532,944,768 | -0.36% |
| 2024-12-02 | 26.80 | 27.79 | 26.70 | 27.46 | 27.24 | qfq | 827,717,629 | 22,643,098,826 | 0.73% |
| 2024-11-29 | 25.78 | 28.88 | 25.78 | 27.26 | 27.05 | qfq | 1,325,222,027 | 36,130,428,074 | 5.74% |
| 2024-11-28 | 26.41 | 26.54 | 25.74 | 25.78 | 25.58 | qfq | 617,766,214 | 16,111,721,447 | -2.39% |
| 2024-11-27 | 25.00 | 26.50 | 24.86 | 26.41 | 26.20 | qfq | 860,307,516 | 22,180,953,281 | 5.05% |
| 2024-11-26 | 25.37 | 25.98 | 25.10 | 25.14 | 24.94 | qfq | 532,103,545 | 13,567,748,826 | -0.91% |
| 2024-11-25 | 25.76 | 26.09 | 24.82 | 25.37 | 25.17 | qfq | 711,715,962 | 18,026,887,969 | -2.05% |
| 2024-11-22 | 27.15 | 27.66 | 25.73 | 25.90 | 25.70 | qfq | 924,516,873 | 24,723,464,289 | -5.44% |
| 2024-11-21 | 26.50 | 27.95 | 26.46 | 27.39 | 27.17 | qfq | 963,501,559 | 26,191,780,553 | 2.70% |
| 2024-11-20 | 26.55 | 27.12 | 26.40 | 26.67 | 26.46 | qfq | 715,601,925 | 19,103,572,292 | -1.11% |
| 2024-11-19 | 25.93 | 27.12 | 25.65 | 26.97 | 26.76 | qfq | 1,004,814,255 | 26,410,930,251 | 4.41% |
| 2024-11-18 | 25.60 | 26.50 | 24.81 | 25.83 | 25.63 | qfq | 968,699,694 | 24,847,822,963 | 0.78% |
| 2024-11-15 | 27.34 | 27.55 | 25.59 | 25.63 | 25.43 | qfq | 1,139,645,601 | 30,195,067,880 | -6.49% |
| 2024-11-14 | 28.00 | 28.42 | 27.40 | 27.41 | 27.19 | qfq | 742,885,660 | 20,736,004,978 | -2.73% |
| 2024-11-13 | 28.01 | 28.68 | 27.42 | 28.18 | 27.96 | qfq | 839,893,149 | 23,531,753,370 | -0.60% |
| 2024-11-12 | 28.71 | 29.12 | 27.60 | 28.35 | 28.13 | qfq | 1,100,986,464 | 31,251,870,484 | -1.22% |
| 2024-11-11 | 27.60 | 29.19 | 27.60 | 28.70 | 28.47 | qfq | 1,056,684,731 | 30,147,097,635 | 1.63% |
| 2024-11-08 | 31.00 | 31.00 | 28.02 | 28.24 | 28.02 | qfq | 1,825,695,257 | 53,516,291,821 | -5.87% |
| 2024-11-07 | 25.75 | 30.00 | 25.75 | 30.00 | 29.76 | qfq | 2,138,876,929 | 59,716,940,181 | 13.46% |
| 2024-11-06 | 27.63 | 29.50 | 26.00 | 26.44 | 26.23 | qfq | 2,055,370,609 | 56,805,929,141 | -3.33% |
| 2024-11-05 | 25.01 | 28.61 | 24.11 | 27.35 | 27.13 | qfq | 2,084,815,730 | 55,269,637,530 | 10.37% |
| 2024-11-04 | 23.00 | 25.00 | 22.77 | 24.78 | 24.58 | qfq | 1,490,958,079 | 35,516,483,807 | 7.74% |
| 2024-11-01 | 22.80 | 24.24 | 22.74 | 23.00 | 22.82 | qfq | 1,583,191,583 | 37,175,032,455 | -0.82% |
| 2024-10-31 | 21.58 | 24.50 | 21.39 | 23.19 | 23.01 | qfq | 1,947,877,643 | 45,130,903,730 | 7.51% |
| 2024-10-30 | 21.90 | 22.22 | 21.32 | 21.57 | 21.40 | qfq | 845,314,051 | 18,377,925,242 | -2.75% |
| 2024-10-29 | 22.82 | 23.14 | 22.10 | 22.18 | 22.01 | qfq | 905,429,795 | 20,458,360,791 | -2.12% |
| 2024-10-28 | 22.48 | 22.94 | 22.40 | 22.66 | 22.48 | qfq | 761,852,126 | 17,260,726,612 | -0.18% |
| 2024-10-25 | 22.25 | 23.36 | 22.00 | 22.70 | 22.52 | qfq | 1,150,308,955 | 26,028,612,422 | 2.30% |
| 2024-10-24 | 22.20 | 22.80 | 21.90 | 22.19 | 22.02 | qfq | 883,548,429 | 19,669,635,199 | -1.47% |
| 2024-10-23 | 22.88 | 23.72 | 22.28 | 22.52 | 22.34 | qfq | 1,399,865,760 | 32,078,993,405 | -0.49% |
| 2024-10-22 | 22.10 | 23.27 | 22.00 | 22.63 | 22.45 | qfq | 1,270,958,229 | 28,758,797,640 | 1.71% |
| 2024-10-21 | 21.91 | 22.90 | 21.85 | 22.25 | 22.07 | qfq | 1,684,305,657 | 37,552,280,404 | -3.05% |
| 2024-10-18 | 19.84 | 23.88 | 19.56 | 22.95 | 22.77 | qfq | 2,487,402,450 | 54,244,873,273 | 15.33% |
| 2024-10-17 | 20.52 | 20.93 | 19.86 | 19.90 | 19.74 | qfq | 1,025,068,599 | 20,858,527,818 | -2.36% |
| 2024-10-16 | 19.64 | 21.07 | 19.64 | 20.38 | 20.22 | qfq | 1,128,769,776 | 22,883,131,841 | 1.09% |
| 2024-10-15 | 20.30 | 21.26 | 20.13 | 20.16 | 20.00 | qfq | 1,143,795,124 | 23,638,885,421 | -4.32% |
| 2024-10-14 | 20.65 | 21.60 | 18.89 | 21.07 | 20.90 | qfq | 1,653,643,915 | 33,397,212,089 | 1.06% |
| 2024-10-11 | 19.51 | 21.50 | 19.51 | 20.85 | 20.69 | qfq | 1,458,306,562 | 30,143,290,044 | 1.46% |
| 2024-10-10 | 24.10 | 24.56 | 19.92 | 20.55 | 20.39 | qfq | 2,386,326,668 | 51,973,140,575 | -17.47% |
| 2024-10-09 | 24.00 | 29.00 | 22.61 | 24.90 | 24.70 | qfq | 3,462,350,597 | 90,037,647,344 | 2.22% |
| 2024-10-08 | 24.36 | 24.36 | 22.77 | 24.36 | 24.17 | qfq | 1,366,767,757 | 33,078,472,090 | 20.00% |
| 2024-09-30 | 19.49 | 20.30 | 19.16 | 20.30 | 20.14 | qfq | 1,536,951,582 | 30,597,718,303 | 19.98% |
| 2024-09-27 | 14.76 | 16.92 | 14.53 | 16.92 | 16.79 | qfq | 1,802,654,190 | 28,163,847,793 | 20.00% |
| 2024-09-26 | 12.26 | 14.29 | 12.25 | 14.10 | 13.99 | qfq | 1,093,387,279 | 14,357,403,682 | 13.53% |
| 2024-09-25 | 12.32 | 12.80 | 12.16 | 12.42 | 12.32 | qfq | 916,973,399 | 11,425,846,227 | 3.85% |
| 2024-09-24 | 10.94 | 11.97 | 10.74 | 11.96 | 11.87 | qfq | 821,280,567 | 9,422,277,624 | 11.46% |
| 2024-09-23 | 10.77 | 10.83 | 10.68 | 10.73 | 10.65 | qfq | 109,417,714 | 1,176,058,978 | -0.28% |
| 2024-09-20 | 10.66 | 10.78 | 10.63 | 10.76 | 10.68 | qfq | 171,976,133 | 1,839,359,953 | 0.00% |
| 2024-09-19 | 10.51 | 11.06 | 10.46 | 10.76 | 10.68 | qfq | 345,416,895 | 3,720,765,153 | 3.16% |
| 2024-09-18 | 10.40 | 10.47 | 10.31 | 10.43 | 10.35 | qfq | 92,858,043 | 964,672,708 | 0.48% |
| 2024-09-13 | 10.45 | 10.54 | 10.38 | 10.38 | 10.30 | qfq | 96,829,121 | 1,011,898,288 | -0.67% |
| 2024-09-12 | 10.53 | 10.59 | 10.43 | 10.45 | 10.37 | qfq | 96,841,591 | 1,017,637,316 | -0.76% |
| 2024-09-11 | 10.48 | 10.57 | 10.46 | 10.53 | 10.45 | qfq | 94,012,358 | 988,136,987 | 0.10% |
| 2024-09-10 | 10.56 | 10.60 | 10.35 | 10.52 | 10.44 | qfq | 122,540,688 | 1,281,992,453 | -0.28% |
| 2024-09-09 | 10.48 | 10.65 | 10.42 | 10.55 | 10.47 | qfq | 130,910,352 | 1,379,306,178 | -0.09% |
| 2024-09-06 | 10.80 | 10.88 | 10.54 | 10.56 | 10.48 | qfq | 216,513,222 | 2,317,913,178 | -0.85% |
| 2024-09-05 | 10.47 | 10.70 | 10.47 | 10.65 | 10.57 | qfq | 148,853,063 | 1,580,923,393 | 1.82% |
| 2024-09-04 | 10.36 | 10.57 | 10.35 | 10.46 | 10.38 | qfq | 112,502,852 | 1,179,633,737 | 0.00% |
| 2024-09-03 | 10.35 | 10.53 | 10.34 | 10.46 | 10.38 | qfq | 130,893,474 | 1,365,458,077 | 0.58% |
| 2024-09-02 | 10.74 | 10.78 | 10.39 | 10.40 | 10.32 | qfq | 201,612,990 | 2,126,806,389 | -3.70% |
| 2024-08-30 | 10.39 | 10.96 | 10.35 | 10.80 | 10.71 | qfq | 345,266,631 | 3,719,405,319 | 3.95% |
| 2024-08-29 | 10.19 | 10.44 | 10.18 | 10.39 | 10.31 | qfq | 135,346,910 | 1,401,245,802 | 1.66% |
| 2024-08-28 | 10.18 | 10.26 | 10.11 | 10.22 | 10.14 | qfq | 83,913,547 | 855,287,780 | 0.10% |
| 2024-08-27 | 10.30 | 10.32 | 10.17 | 10.21 | 10.13 | qfq | 82,431,277 | 841,642,964 | -1.16% |
| 2024-08-26 | 10.30 | 10.42 | 10.27 | 10.33 | 10.25 | qfq | 94,520,078 | 977,374,037 | 0.29% |
| 2024-08-23 | 10.20 | 10.38 | 10.19 | 10.30 | 10.22 | qfq | 135,524,243 | 1,393,113,973 | 1.08% |
| 2024-08-22 | 10.55 | 10.58 | 10.18 | 10.19 | 10.11 | qfq | 169,111,353 | 1,746,002,460 | -3.04% |
| 2024-08-21 | 10.47 | 10.56 | 10.43 | 10.51 | 10.43 | qfq | 78,295,481 | 822,281,990 | -0.10% |
| 2024-08-20 | 10.61 | 10.66 | 10.50 | 10.52 | 10.44 | qfq | 121,642,933 | 1,286,733,999 | -0.85% |
| 2024-08-19 | 10.55 | 10.71 | 10.53 | 10.61 | 10.53 | qfq | 113,254,353 | 1,203,841,917 | 0.38% |
| 2024-08-16 | 10.61 | 10.65 | 10.52 | 10.57 | 10.49 | qfq | 132,805,795 | 1,404,501,468 | -0.94% |
| 2024-08-15 | 10.62 | 10.83 | 10.61 | 10.67 | 10.59 | qfq | 233,521,248 | 2,502,145,876 | 0.19% |
| 2024-08-14 | 10.65 | 10.75 | 10.64 | 10.65 | 10.57 | qfq | 124,239,216 | 1,326,913,036 | -0.65% |
| 2024-08-13 | 10.56 | 10.73 | 10.47 | 10.72 | 10.64 | qfq | 142,803,350 | 1,515,321,128 | 1.61% |
| 2024-08-12 | 10.53 | 10.69 | 10.48 | 10.55 | 10.47 | qfq | 140,113,837 | 1,482,831,723 | 0.86% |
| 2024-08-09 | 10.73 | 10.76 | 10.46 | 10.46 | 10.38 | qfq | 155,336,287 | 1,645,542,723 | -1.97% |
| 2024-08-08 | 10.64 | 10.88 | 10.57 | 10.67 | 10.59 | qfq | 159,341,957 | 1,704,161,593 | -0.09% |
| 2024-08-07 | 10.71 | 10.83 | 10.62 | 10.68 | 10.60 | qfq | 121,432,187 | 1,299,540,511 | -0.65% |
| 2024-08-06 | 10.87 | 10.92 | 10.62 | 10.75 | 10.67 | qfq | 158,894,952 | 1,706,135,475 | 0.19% |
| 2024-08-05 | 10.70 | 11.05 | 10.69 | 10.73 | 10.65 | qfq | 209,520,229 | 2,275,619,614 | -0.46% |
| 2024-08-02 | 10.93 | 11.08 | 10.73 | 10.78 | 10.70 | qfq | 178,998,637 | 1,947,816,879 | -1.82% |
| 2024-08-01 | 11.00 | 11.12 | 10.94 | 10.98 | 10.89 | qfq | 245,532,816 | 2,707,916,816 | -1.44% |
| 2024-07-31 | 10.40 | 11.39 | 10.38 | 11.14 | 11.05 | qfq | 484,467,739 | 5,325,308,785 | 7.32% |
| 2024-07-30 | 10.36 | 10.44 | 10.30 | 10.38 | 10.30 | qfq | 104,810,665 | 1,087,728,515 | -0.19% |
| 2024-07-29 | 10.47 | 10.52 | 10.39 | 10.40 | 10.32 | qfq | 91,129,382 | 952,011,924 | -1.14% |
| 2024-07-26 | 10.28 | 10.65 | 10.26 | 10.52 | 10.44 | qfq | 162,767,038 | 1,709,272,229 | 2.43% |
| 2024-07-25 | 10.11 | 10.33 | 10.08 | 10.27 | 10.19 | qfq | 146,404,112 | 1,501,276,959 | 1.28% |
| 2024-07-24 | 10.33 | 10.37 | 10.11 | 10.14 | 10.06 | qfq | 161,838,454 | 1,653,866,185 | -2.03% |
| 2024-07-23 | 10.62 | 10.67 | 10.34 | 10.35 | 10.27 | qfq | 158,970,908 | 1,671,063,927 | -3.18% |
| 2024-07-22 | 10.86 | 10.90 | 10.57 | 10.69 | 10.61 | qfq | 193,913,248 | 2,077,274,602 | -0.09% |
| 2024-07-19 | 10.48 | 10.75 | 10.48 | 10.70 | 10.62 | qfq | 179,107,957 | 1,908,209,497 | 1.52% |
| 2024-07-18 | 10.47 | 10.59 | 10.37 | 10.54 | 10.46 | qfq | 148,456,244 | 1,556,252,289 | 0.38% |
| 2024-07-17 | 10.45 | 10.59 | 10.42 | 10.50 | 10.42 | qfq | 150,744,592 | 1,583,897,040 | 0.48% |
| 2024-07-16 | 10.34 | 10.48 | 10.29 | 10.45 | 10.37 | qfq | 133,959,312 | 1,396,260,492 | 1.16% |
| 2024-07-15 | 10.31 | 10.40 | 10.27 | 10.33 | 10.25 | qfq | 98,832,405 | 1,021,346,254 | -0.29% |
| 2024-07-12 | 10.41 | 10.47 | 10.32 | 10.36 | 10.28 | qfq | 127,622,228 | 1,324,453,467 | -0.67% |
| 2024-07-11 | 10.30 | 10.59 | 10.23 | 10.43 | 10.35 | qfq | 254,023,709 | 2,645,763,875 | 3.06% |
| 2024-07-10 | 10.06 | 10.30 | 10.03 | 10.12 | 10.04 | qfq | 152,460,812 | 1,550,173,819 | -0.10% |
| 2024-07-09 | 9.98 | 10.21 | 9.87 | 10.13 | 10.05 | qfq | 213,894,289 | 2,150,374,980 | 1.71% |
| 2024-07-08 | 10.15 | 10.19 | 9.93 | 9.96 | 9.88 | qfq | 164,410,473 | 1,650,284,832 | -2.45% |
| 2024-07-05 | 10.11 | 10.28 | 10.06 | 10.21 | 10.13 | qfq | 145,882,601 | 1,484,763,543 | 0.79% |
| 2024-07-04 | 10.23 | 10.36 | 10.13 | 10.13 | 10.05 | qfq | 150,604,348 | 1,538,406,351 | -1.27% |
| 2024-07-03 | 10.28 | 10.38 | 10.00 | 10.26 | 10.18 | qfq | 271,951,736 | 2,767,464,677 | -0.10% |
| 2024-07-02 | 10.49 | 10.57 | 10.23 | 10.27 | 10.19 | qfq | 221,449,769 | 2,306,228,980 | -1.91% |
| 2024-07-01 | 10.48 | 10.73 | 10.33 | 10.47 | 10.39 | qfq | 240,874,112 | 2,524,741,523 | -0.85% |
| 2024-06-28 | 11.32 | 11.44 | 10.35 | 10.56 | 10.48 | qfq | 416,615,242 | 4,525,769,408 | -6.88% |
| 2024-06-27 | 11.62 | 11.63 | 11.34 | 11.34 | 11.25 | qfq | 128,432,293 | 1,475,640,774 | -2.99% |
| 2024-06-26 | 11.51 | 11.73 | 11.44 | 11.69 | 11.60 | qfq | 119,378,951 | 1,385,293,069 | 1.30% |
| 2024-06-25 | 11.78 | 11.84 | 11.51 | 11.54 | 11.45 | qfq | 152,340,175 | 1,775,730,207 | -2.20% |
| 2024-06-24 | 11.85 | 11.97 | 11.80 | 11.80 | 11.71 | qfq | 111,382,582 | 1,322,310,061 | -1.17% |
| 2024-06-21 | 11.95 | 12.05 | 11.85 | 11.94 | 11.85 | qfq | 117,419,432 | 1,401,730,998 | 0.00% |
| 2024-06-20 | 12.18 | 12.19 | 11.94 | 11.94 | 11.85 | qfq | 147,766,602 | 1,778,852,261 | -2.05% |
| 2024-06-19 | 12.39 | 12.39 | 12.16 | 12.19 | 12.09 | qfq | 104,177,218 | 1,277,727,403 | -1.53% |
| 2024-06-18 | 12.35 | 12.44 | 12.32 | 12.38 | 12.28 | qfq | 126,535,212 | 1,566,422,598 | 0.32% |
| 2024-06-17 | 12.22 | 12.37 | 12.19 | 12.34 | 12.24 | qfq | 126,578,143 | 1,557,867,341 | 0.00% |
| 2024-06-14 | 12.14 | 12.41 | 12.03 | 12.34 | 12.24 | qfq | 233,772,054 | 2,860,798,565 | 1.40% |
| 2024-06-13 | 12.18 | 12.26 | 12.14 | 12.17 | 12.07 | qfq | 92,701,225 | 1,129,331,286 | -0.08% |
| 2024-06-12 | 12.11 | 12.31 | 12.08 | 12.18 | 12.08 | qfq | 112,141,838 | 1,365,898,434 | 0.50% |
| 2024-06-11 | 12.09 | 12.22 | 12.05 | 12.12 | 12.02 | qfq | 102,717,244 | 1,247,994,968 | -0.33% |
| 2024-06-07 | 12.30 | 12.36 | 11.96 | 12.16 | 12.06 | qfq | 150,035,499 | 1,824,210,126 | -0.82% |
| 2024-06-06 | 12.37 | 12.43 | 12.24 | 12.26 | 12.16 | qfq | 122,525,269 | 1,508,476,339 | -0.81% |
| 2024-06-05 | 12.37 | 12.47 | 12.31 | 12.36 | 12.26 | qfq | 98,150,719 | 1,216,688,997 | -0.24% |
| 2024-06-04 | 12.29 | 12.42 | 12.26 | 12.39 | 12.29 | qfq | 117,531,593 | 1,452,451,879 | 0.73% |
| 2024-06-03 | 12.33 | 12.40 | 12.22 | 12.30 | 12.20 | qfq | 127,931,287 | 1,572,294,683 | -0.89% |
| 2024-05-31 | 12.50 | 12.59 | 12.41 | 12.41 | 12.31 | qfq | 101,552,119 | 1,268,141,274 | -0.24% |
| 2024-05-30 | 12.43 | 12.50 | 12.39 | 12.44 | 12.34 | qfq | 87,185,728 | 1,083,830,546 | -0.40% |
| 2024-05-29 | 12.53 | 12.63 | 12.44 | 12.49 | 12.39 | qfq | 82,795,221 | 1,038,013,157 | -0.32% |
| 2024-05-28 | 12.61 | 12.71 | 12.52 | 12.53 | 12.43 | qfq | 89,224,969 | 1,123,394,663 | -1.10% |
| 2024-05-27 | 12.52 | 12.69 | 12.48 | 12.67 | 12.57 | qfq | 112,394,997 | 1,414,538,753 | 1.12% |
| 2024-05-24 | 12.72 | 12.78 | 12.50 | 12.53 | 12.43 | qfq | 137,305,516 | 1,732,090,617 | -1.80% |
| 2024-05-23 | 12.99 | 13.00 | 12.71 | 12.76 | 12.66 | qfq | 162,119,055 | 2,079,637,430 | -2.22% |
| 2024-05-22 | 13.01 | 13.11 | 12.97 | 13.05 | 12.95 | qfq | 114,987,796 | 1,498,775,541 | 0.08% |
| 2024-05-21 | 13.05 | 13.19 | 12.99 | 13.04 | 12.94 | qfq | 135,867,388 | 1,777,550,416 | -0.46% |
| 2024-05-20 | 13.01 | 13.29 | 12.99 | 13.10 | 13.00 | qfq | 215,801,141 | 2,838,758,798 | 0.23% |
| 2024-05-17 | 12.77 | 13.09 | 12.76 | 13.07 | 12.97 | qfq | 184,224,526 | 2,381,307,087 | 1.95% |
| 2024-05-16 | 12.77 | 13.03 | 12.70 | 12.82 | 12.72 | qfq | 196,721,829 | 2,532,584,387 | 0.87% |
| 2024-05-15 | 13.10 | 13.11 | 12.69 | 12.71 | 12.61 | qfq | 198,598,196 | 2,550,114,843 | -2.61% |
| 2024-05-14 | 13.01 | 13.10 | 12.93 | 13.05 | 12.95 | qfq | 142,315,389 | 1,851,328,347 | 0.31% |
| 2024-05-13 | 13.04 | 13.14 | 12.85 | 13.01 | 12.91 | qfq | 162,257,556 | 2,110,370,291 | -0.76% |
| 2024-05-10 | 13.09 | 13.19 | 12.99 | 13.11 | 13.01 | qfq | 159,360,790 | 2,086,168,574 | 0.23% |
| 2024-05-09 | 12.97 | 13.17 | 12.97 | 13.08 | 12.98 | qfq | 140,817,115 | 1,841,882,940 | 0.93% |
| 2024-05-08 | 13.16 | 13.18 | 12.92 | 12.96 | 12.86 | qfq | 143,114,777 | 1,862,502,370 | -1.67% |
| 2024-05-07 | 13.21 | 13.27 | 13.13 | 13.18 | 13.08 | qfq | 162,353,619 | 2,141,717,849 | -0.53% |
| 2024-05-06 | 13.28 | 13.57 | 13.21 | 13.25 | 13.15 | qfq | 297,269,658 | 3,969,291,162 | 1.53% |
| 2024-04-30 | 13.15 | 13.29 | 13.04 | 13.05 | 12.95 | qfq | 203,435,900 | 2,669,970,783 | -1.51% |
| 2024-04-29 | 13.05 | 13.38 | 12.98 | 13.25 | 13.15 | qfq | 418,187,884 | 5,524,541,343 | 0.99% |
| 2024-04-26 | 12.65 | 13.20 | 12.51 | 13.12 | 13.02 | qfq | 487,706,420 | 6,267,321,705 | 6.23% |
| 2024-04-25 | 12.40 | 12.48 | 12.26 | 12.35 | 12.25 | qfq | 120,056,111 | 1,483,095,909 | -0.80% |
| 2024-04-24 | 12.43 | 12.47 | 12.33 | 12.45 | 12.35 | qfq | 114,904,600 | 1,426,642,648 | 0.08% |
| 2024-04-23 | 12.37 | 12.50 | 12.36 | 12.44 | 12.34 | qfq | 108,151,491 | 1,343,256,684 | 0.48% |
| 2024-04-22 | 12.35 | 12.53 | 12.32 | 12.38 | 12.24 | qfq | 104,147,961 | 1,292,821,541 | 0.41% |
| 2024-04-19 | 12.39 | 12.50 | 12.31 | 12.33 | 12.19 | qfq | 126,170,412 | 1,562,492,895 | -1.12% |
| 2024-04-18 | 12.48 | 12.75 | 12.40 | 12.47 | 12.33 | qfq | 221,806,404 | 2,788,347,184 | -0.48% |
| 2024-04-17 | 12.29 | 12.56 | 12.24 | 12.53 | 12.39 | qfq | 197,684,865 | 2,459,183,742 | 2.37% |
| 2024-04-16 | 12.35 | 12.52 | 12.19 | 12.24 | 12.10 | qfq | 173,926,719 | 2,150,002,562 | -1.69% |
| 2024-04-15 | 12.11 | 12.69 | 12.09 | 12.45 | 12.31 | qfq | 256,621,475 | 3,183,539,074 | 2.89% |
| 2024-04-12 | 12.34 | 12.37 | 12.07 | 12.10 | 11.97 | qfq | 138,502,680 | 1,688,186,224 | -1.79% |
| 2024-04-11 | 12.33 | 12.48 | 12.28 | 12.32 | 12.18 | qfq | 119,030,024 | 1,473,020,492 | -0.81% |
| 2024-04-10 | 12.61 | 12.62 | 12.34 | 12.42 | 12.28 | qfq | 123,337,942 | 1,535,023,590 | -1.51% |
| 2024-04-09 | 12.54 | 12.65 | 12.51 | 12.61 | 12.47 | qfq | 89,731,377 | 1,129,772,982 | 0.64% |
| 2024-04-08 | 12.70 | 12.71 | 12.51 | 12.53 | 12.39 | qfq | 143,606,176 | 1,808,852,678 | -2.19% |
| 2024-04-03 | 12.92 | 12.96 | 12.80 | 12.81 | 12.67 | qfq | 108,790,726 | 1,397,751,063 | -1.08% |
| 2024-04-02 | 13.09 | 13.11 | 12.91 | 12.95 | 12.81 | qfq | 119,735,175 | 1,554,893,761 | -1.07% |
| 2024-04-01 | 13.04 | 13.14 | 13.03 | 13.09 | 12.94 | qfq | 143,497,906 | 1,876,723,901 | 1.55% |
| 2024-03-29 | 12.83 | 12.90 | 12.76 | 12.89 | 12.75 | qfq | 114,230,578 | 1,467,113,690 | 0.08% |
| 2024-03-28 | 12.76 | 13.06 | 12.76 | 12.88 | 12.74 | qfq | 150,782,604 | 1,944,636,648 | 0.70% |
| 2024-03-27 | 13.10 | 13.11 | 12.79 | 12.79 | 12.65 | qfq | 156,438,143 | 2,021,851,027 | -2.66% |
| 2024-03-26 | 13.15 | 13.25 | 13.02 | 13.14 | 12.99 | qfq | 144,290,207 | 1,894,022,199 | -0.23% |
| 2024-03-25 | 13.39 | 13.52 | 13.15 | 13.17 | 13.02 | qfq | 207,016,296 | 2,753,908,495 | -2.80% |
| 2024-03-22 | 13.79 | 13.80 | 13.55 | 13.55 | 13.40 | qfq | 214,347,985 | 2,922,991,374 | -2.10% |
| 2024-03-21 | 13.76 | 14.06 | 13.76 | 13.84 | 13.69 | qfq | 293,243,805 | 4,081,855,299 | 0.87% |
| 2024-03-20 | 13.69 | 13.78 | 13.62 | 13.72 | 13.57 | qfq | 154,507,937 | 2,116,508,953 | 0.07% |
| 2024-03-19 | 13.90 | 13.90 | 13.71 | 13.71 | 13.56 | qfq | 205,284,929 | 2,833,099,860 | -1.86% |
| 2024-03-18 | 13.70 | 14.07 | 13.67 | 13.97 | 13.82 | qfq | 322,580,447 | 4,487,742,245 | 2.27% |
| 2024-03-15 | 13.63 | 13.71 | 13.48 | 13.66 | 13.51 | qfq | 165,730,113 | 2,252,331,024 | 0.22% |
| 2024-03-14 | 13.72 | 13.87 | 13.54 | 13.63 | 13.48 | qfq | 164,036,544 | 2,246,901,581 | -1.02% |
| 2024-03-13 | 13.94 | 13.95 | 13.71 | 13.77 | 13.62 | qfq | 195,319,813 | 2,695,513,931 | -1.36% |
| 2024-03-12 | 13.85 | 14.08 | 13.78 | 13.96 | 13.81 | qfq | 288,710,622 | 4,015,299,441 | 1.23% |
| 2024-03-11 | 13.59 | 13.79 | 13.52 | 13.79 | 13.64 | qfq | 208,220,462 | 2,848,753,179 | 1.70% |
| 2024-03-08 | 13.58 | 13.66 | 13.46 | 13.56 | 13.41 | qfq | 134,455,091 | 1,821,455,960 | -0.07% |
| 2024-03-07 | 13.75 | 13.88 | 13.55 | 13.57 | 13.42 | qfq | 197,533,393 | 2,706,685,905 | -1.60% |
| 2024-03-06 | 13.73 | 13.98 | 13.70 | 13.79 | 13.64 | qfq | 185,842,483 | 2,571,065,823 | 0.36% |
| 2024-03-05 | 13.77 | 13.87 | 13.71 | 13.74 | 13.59 | qfq | 168,396,901 | 2,320,067,789 | -0.65% |
| 2024-03-04 | 13.95 | 13.97 | 13.75 | 13.83 | 13.68 | qfq | 194,381,703 | 2,690,056,343 | -1.21% |
| 2024-03-01 | 13.99 | 14.17 | 13.83 | 14.00 | 13.84 | qfq | 285,350,772 | 3,981,584,560 | -0.28% |
| 2024-02-29 | 13.63 | 14.07 | 13.60 | 14.04 | 13.88 | qfq | 314,581,900 | 4,363,296,798 | 2.93% |
| 2024-02-28 | 14.19 | 14.36 | 13.63 | 13.64 | 13.49 | qfq | 424,843,348 | 5,973,198,175 | -2.71% |
| 2024-02-27 | 13.75 | 14.03 | 13.70 | 14.02 | 13.86 | qfq | 346,102,241 | 4,794,110,365 | 3.47% |
| 2024-02-26 | 13.73 | 13.76 | 13.54 | 13.55 | 13.40 | qfq | 203,403,800 | 2,775,443,618 | -1.31% |
| 2024-02-23 | 13.75 | 13.82 | 13.65 | 13.73 | 13.58 | qfq | 205,378,453 | 2,819,493,491 | 0.00% |
| 2024-02-22 | 13.50 | 13.82 | 13.47 | 13.73 | 13.58 | qfq | 253,511,650 | 3,461,261,050 | 0.81% |
| 2024-02-21 | 13.23 | 14.09 | 13.17 | 13.62 | 13.47 | qfq | 418,501,187 | 5,741,236,316 | 2.10% |
| 2024-02-20 | 13.18 | 13.46 | 13.12 | 13.34 | 13.19 | qfq | 216,507,593 | 2,880,267,051 | 0.83% |
| 2024-02-19 | 13.35 | 13.35 | 13.03 | 13.23 | 13.08 | qfq | 199,151,377 | 2,625,167,736 | -0.30% |
| 2024-02-08 | 13.30 | 13.47 | 13.23 | 13.27 | 13.12 | qfq | 274,802,459 | 3,660,680,066 | 1.07% |
| 2024-02-07 | 13.04 | 13.27 | 13.02 | 13.13 | 12.98 | qfq | 287,225,732 | 3,776,896,748 | -0.53% |
| 2024-02-06 | 12.19 | 13.28 | 12.12 | 13.20 | 13.05 | qfq | 337,673,139 | 4,351,404,587 | 7.06% |
| 2024-02-05 | 12.30 | 12.63 | 11.83 | 12.33 | 12.19 | qfq | 286,260,917 | 3,513,090,694 | -0.96% |
| 2024-02-02 | 12.66 | 12.76 | 12.09 | 12.45 | 12.31 | qfq | 243,575,541 | 3,029,456,919 | -1.89% |
| 2024-02-01 | 12.42 | 12.89 | 12.41 | 12.69 | 12.55 | qfq | 200,894,405 | 2,550,873,039 | 1.68% |
| 2024-01-31 | 12.52 | 12.69 | 12.44 | 12.48 | 12.34 | qfq | 158,344,503 | 1,988,501,229 | -0.64% |
| 2024-01-30 | 12.72 | 12.90 | 12.54 | 12.56 | 12.42 | qfq | 159,230,428 | 2,027,490,823 | -2.03% |
| 2024-01-29 | 13.12 | 13.21 | 12.82 | 12.82 | 12.68 | qfq | 170,918,979 | 2,220,778,412 | -2.29% |
| 2024-01-26 | 13.25 | 13.36 | 13.09 | 13.12 | 12.97 | qfq | 239,587,775 | 3,166,067,646 | -1.72% |
| 2024-01-25 | 13.10 | 13.52 | 13.03 | 13.35 | 13.20 | qfq | 320,199,835 | 4,251,856,190 | 0.60% |
| 2024-01-24 | 12.80 | 13.38 | 12.55 | 13.27 | 13.12 | qfq | 356,773,143 | 4,621,885,112 | 4.41% |
| 2024-01-23 | 12.42 | 12.84 | 12.36 | 12.71 | 12.57 | qfq | 217,321,407 | 2,753,585,399 | 2.42% |
| 2024-01-22 | 12.67 | 12.78 | 12.30 | 12.41 | 12.27 | qfq | 203,477,019 | 2,568,074,047 | -2.28% |
| 2024-01-19 | 12.71 | 12.80 | 12.63 | 12.70 | 12.56 | qfq | 144,892,970 | 1,841,834,342 | -0.94% |
| 2024-01-18 | 12.32 | 12.88 | 12.28 | 12.82 | 12.68 | qfq | 279,432,567 | 3,512,233,016 | 3.14% |
| 2024-01-17 | 12.82 | 12.84 | 12.43 | 12.43 | 12.29 | qfq | 187,431,893 | 2,369,736,056 | -3.87% |
| 2024-01-16 | 12.79 | 12.96 | 12.60 | 12.93 | 12.79 | qfq | 181,337,554 | 2,318,335,345 | 0.78% |
| 2024-01-15 | 12.88 | 13.08 | 12.81 | 12.83 | 12.69 | qfq | 118,966,291 | 1,533,737,756 | -0.93% |
| 2024-01-12 | 13.10 | 13.17 | 12.95 | 12.95 | 12.81 | qfq | 127,701,139 | 1,668,870,713 | -1.67% |
| 2024-01-11 | 12.96 | 13.26 | 12.88 | 13.17 | 13.02 | qfq | 159,051,441 | 2,084,916,668 | 1.46% |
| 2024-01-10 | 13.03 | 13.19 | 12.91 | 12.98 | 12.84 | qfq | 111,993,298 | 1,461,625,821 | -0.92% |
| 2024-01-09 | 13.07 | 13.23 | 12.97 | 13.10 | 12.95 | qfq | 118,809,455 | 1,554,956,162 | 0.23% |
| 2024-01-08 | 13.21 | 13.34 | 13.03 | 13.07 | 12.93 | qfq | 141,988,774 | 1,867,603,033 | -1.58% |
| 2024-01-05 | 13.44 | 13.61 | 13.22 | 13.28 | 13.13 | qfq | 143,309,889 | 1,922,418,190 | -1.34% |
| 2024-01-04 | 13.70 | 13.71 | 13.40 | 13.46 | 13.31 | qfq | 137,469,188 | 1,855,462,568 | -1.82% |
| 2024-01-03 | 13.81 | 13.86 | 13.56 | 13.71 | 13.56 | qfq | 121,363,468 | 1,662,576,103 | -0.65% |
| 2024-01-02 | 14.04 | 14.05 | 13.79 | 13.80 | 13.65 | qfq | 106,437,644 | 1,477,596,645 | -1.71% |
| 2023-12-29 | 13.91 | 14.11 | 13.90 | 14.04 | 13.88 | qfq | 152,028,539 | 2,130,239,154 | 0.57% |
| 2023-12-28 | 13.35 | 14.10 | 13.32 | 13.96 | 13.81 | qfq | 252,341,185 | 3,486,315,836 | 4.02% |
| 2023-12-27 | 13.69 | 13.74 | 13.01 | 13.42 | 13.27 | qfq | 234,297,521 | 3,119,754,939 | -1.97% |
| 2023-12-26 | 13.86 | 13.89 | 13.65 | 13.69 | 13.54 | qfq | 85,958,197 | 1,180,930,650 | -1.23% |
| 2023-12-25 | 13.86 | 13.92 | 13.81 | 13.86 | 13.71 | qfq | 67,899,896 | 940,682,320 | -0.22% |
| 2023-12-22 | 13.89 | 14.01 | 13.76 | 13.89 | 13.74 | qfq | 116,280,621 | 1,615,559,485 | -0.22% |
| 2023-12-21 | 13.80 | 14.03 | 13.70 | 13.92 | 13.77 | qfq | 126,029,417 | 1,752,495,788 | 0.43% |
| 2023-12-20 | 14.17 | 14.20 | 13.85 | 13.86 | 13.71 | qfq | 138,624,398 | 1,940,958,103 | -2.19% |
| 2023-12-19 | 14.15 | 14.24 | 14.06 | 14.17 | 14.01 | qfq | 108,158,253 | 1,530,008,208 | 0.07% |
| 2023-12-18 | 14.13 | 14.29 | 14.11 | 14.16 | 14.00 | qfq | 106,394,036 | 1,510,181,112 | -0.14% |
| 2023-12-15 | 14.20 | 14.34 | 14.13 | 14.18 | 14.02 | qfq | 106,013,081 | 1,508,266,027 | 0.21% |
| 2023-12-14 | 14.27 | 14.35 | 14.13 | 14.15 | 13.99 | qfq | 95,040,272 | 1,351,947,747 | -0.21% |
| 2023-12-13 | 14.49 | 14.49 | 14.18 | 14.18 | 14.02 | qfq | 124,517,266 | 1,780,851,892 | -2.27% |
| 2023-12-12 | 14.50 | 14.59 | 14.45 | 14.51 | 14.35 | qfq | 101,397,421 | 1,470,604,700 | -0.48% |
| 2023-12-11 | 14.30 | 14.65 | 14.13 | 14.58 | 14.42 | qfq | 202,599,439 | 2,907,365,247 | 1.46% |
| 2023-12-08 | 14.45 | 14.52 | 14.35 | 14.37 | 14.21 | qfq | 114,609,542 | 1,654,776,689 | -0.62% |
| 2023-12-07 | 14.36 | 14.53 | 14.32 | 14.46 | 14.30 | qfq | 108,657,457 | 1,569,074,996 | 0.35% |
| 2023-12-06 | 14.45 | 14.54 | 14.37 | 14.41 | 14.25 | qfq | 114,414,507 | 1,653,472,781 | -0.48% |
| 2023-12-05 | 14.69 | 14.69 | 14.47 | 14.48 | 14.32 | qfq | 118,925,626 | 1,732,557,082 | -1.63% |
| 2023-12-04 | 14.70 | 14.87 | 14.62 | 14.72 | 14.56 | qfq | 118,350,260 | 1,743,815,971 | 0.00% |
| 2023-12-01 | 14.64 | 14.77 | 14.49 | 14.72 | 14.56 | qfq | 128,162,001 | 1,874,272,561 | 0.55% |
| 2023-11-30 | 14.67 | 14.76 | 14.59 | 14.64 | 14.48 | qfq | 95,727,878 | 1,404,047,425 | 0.07% |
| 2023-11-29 | 14.83 | 14.86 | 14.60 | 14.63 | 14.47 | qfq | 99,134,243 | 1,456,968,431 | -1.22% |
| 2023-11-28 | 14.80 | 14.88 | 14.72 | 14.81 | 14.65 | qfq | 91,477,809 | 1,354,719,977 | -0.07% |
| 2023-11-27 | 14.81 | 14.87 | 14.70 | 14.82 | 14.66 | qfq | 103,522,785 | 1,528,451,113 | -0.40% |
| 2023-11-24 | 15.03 | 15.03 | 14.85 | 14.88 | 14.71 | qfq | 104,854,014 | 1,562,663,626 | -1.13% |
| 2023-11-23 | 15.00 | 15.06 | 14.91 | 15.05 | 14.88 | qfq | 99,012,497 | 1,483,722,456 | 0.33% |
| 2023-11-22 | 15.15 | 15.23 | 15.00 | 15.00 | 14.83 | qfq | 125,426,051 | 1,894,493,775 | -1.32% |
| 2023-11-21 | 15.31 | 15.46 | 15.20 | 15.20 | 15.03 | qfq | 157,949,660 | 2,424,602,083 | -0.33% |
| 2023-11-20 | 15.29 | 15.30 | 15.05 | 15.25 | 15.08 | qfq | 131,432,543 | 1,995,955,257 | -0.33% |
| 2023-11-17 | 15.28 | 15.35 | 15.20 | 15.30 | 15.13 | qfq | 107,542,893 | 1,641,597,487 | 0.07% |
| 2023-11-16 | 15.50 | 15.56 | 15.28 | 15.29 | 15.12 | qfq | 139,387,371 | 2,147,321,610 | -1.61% |
| 2023-11-15 | 15.72 | 15.78 | 15.51 | 15.54 | 15.37 | qfq | 167,661,059 | 2,622,244,437 | -0.06% |
| 2023-11-14 | 15.47 | 15.76 | 15.43 | 15.55 | 15.38 | qfq | 209,439,288 | 3,262,575,334 | 0.71% |
| 2023-11-13 | 15.45 | 15.49 | 15.36 | 15.44 | 15.27 | qfq | 114,486,587 | 1,765,441,328 | 0.06% |
| 2023-11-10 | 15.47 | 15.59 | 15.38 | 15.43 | 15.26 | qfq | 119,958,933 | 1,854,253,409 | -0.71% |
| 2023-11-09 | 15.57 | 15.67 | 15.52 | 15.54 | 15.37 | qfq | 113,365,180 | 1,766,053,737 | -0.19% |
| 2023-11-08 | 15.66 | 15.73 | 15.46 | 15.57 | 15.40 | qfq | 168,778,692 | 2,631,844,974 | -0.64% |
| 2023-11-07 | 15.68 | 15.79 | 15.61 | 15.67 | 15.50 | qfq | 213,517,851 | 3,350,651,098 | -0.76% |
| 2023-11-06 | 15.65 | 15.93 | 15.52 | 15.79 | 15.61 | qfq | 342,630,340 | 5,389,511,349 | 2.80% |
| 2023-11-03 | 15.11 | 15.42 | 15.09 | 15.36 | 15.19 | qfq | 185,726,244 | 2,842,849,854 | 2.06% |
| 2023-11-02 | 15.23 | 15.31 | 15.05 | 15.05 | 14.88 | qfq | 115,927,032 | 1,759,625,380 | -0.92% |
| 2023-11-01 | 15.35 | 15.49 | 15.17 | 15.19 | 15.02 | qfq | 121,471,053 | 1,852,916,318 | -0.52% |
| 2023-10-31 | 15.14 | 15.38 | 15.10 | 15.27 | 15.10 | qfq | 177,375,474 | 2,704,693,783 | 0.53% |
| 2023-10-30 | 14.96 | 15.24 | 14.93 | 15.19 | 15.02 | qfq | 192,407,268 | 2,909,224,007 | 0.86% |
| 2023-10-27 | 14.72 | 15.14 | 14.69 | 15.06 | 14.89 | qfq | 182,365,536 | 2,723,264,823 | 1.48% |
| 2023-10-26 | 14.81 | 14.89 | 14.69 | 14.84 | 14.68 | qfq | 132,706,736 | 1,962,538,654 | -0.47% |
| 2023-10-25 | 15.12 | 15.13 | 14.88 | 14.91 | 14.74 | qfq | 172,781,218 | 2,588,174,591 | -0.53% |
| 2023-10-24 | 14.61 | 15.11 | 14.56 | 14.99 | 14.82 | qfq | 241,038,300 | 3,576,936,330 | 3.09% |
| 2023-10-23 | 14.86 | 14.92 | 14.38 | 14.54 | 14.38 | qfq | 196,102,122 | 2,860,005,541 | -2.81% |
| 2023-10-20 | 14.80 | 15.08 | 14.75 | 14.96 | 14.79 | qfq | 130,416,362 | 1,951,327,420 | -0.07% |
| 2023-10-19 | 14.95 | 15.23 | 14.95 | 14.97 | 14.80 | qfq | 174,128,832 | 2,625,799,393 | -0.33% |
| 2023-10-18 | 15.00 | 15.15 | 14.96 | 15.02 | 14.85 | qfq | 107,402,973 | 1,617,275,870 | -0.73% |
| 2023-10-17 | 14.99 | 15.28 | 14.93 | 15.13 | 14.96 | qfq | 151,568,023 | 2,294,116,655 | 1.14% |
| 2023-10-16 | 15.14 | 15.16 | 14.91 | 14.96 | 14.79 | qfq | 129,050,214 | 1,938,196,467 | -1.12% |
| 2023-10-13 | 15.21 | 15.27 | 15.08 | 15.13 | 14.96 | qfq | 119,236,597 | 1,809,157,555 | -1.56% |
| 2023-10-12 | 15.55 | 15.59 | 15.31 | 15.37 | 15.20 | qfq | 166,300,396 | 2,563,796,012 | 0.92% |
| 2023-10-11 | 15.22 | 15.35 | 15.13 | 15.23 | 15.06 | qfq | 138,174,667 | 2,104,582,010 | 0.66% |
| 2023-10-10 | 15.21 | 15.33 | 15.12 | 15.13 | 14.96 | qfq | 114,152,803 | 1,736,751,468 | 0.07% |
| 2023-10-09 | 15.08 | 15.21 | 14.90 | 15.12 | 14.95 | qfq | 133,921,320 | 2,014,152,658 | -0.53% |
| 2023-09-28 | 15.25 | 15.29 | 15.15 | 15.20 | 15.03 | qfq | 102,050,020 | 1,551,457,314 | 0.13% |
| 2023-09-27 | 15.15 | 15.28 | 15.13 | 15.18 | 15.01 | qfq | 120,406,428 | 1,830,982,077 | 0.07% |
| 2023-09-26 | 15.19 | 15.27 | 15.14 | 15.17 | 15.00 | qfq | 110,122,596 | 1,673,117,873 | -0.20% |
| 2023-09-25 | 15.40 | 15.40 | 15.15 | 15.20 | 15.03 | qfq | 173,681,881 | 2,647,419,314 | -2.31% |
| 2023-09-22 | 14.89 | 15.60 | 14.89 | 15.56 | 15.39 | qfq | 285,832,002 | 4,384,869,089 | 4.08% |
| 2023-09-21 | 15.21 | 15.34 | 14.92 | 14.95 | 14.78 | qfq | 173,289,267 | 2,616,980,715 | -1.97% |
| 2023-09-20 | 15.27 | 15.37 | 15.21 | 15.25 | 15.08 | qfq | 97,049,126 | 1,485,847,473 | -0.39% |
| 2023-09-19 | 15.37 | 15.42 | 15.22 | 15.31 | 15.14 | qfq | 122,151,229 | 1,872,291,253 | -0.58% |
| 2023-09-18 | 15.31 | 15.52 | 15.18 | 15.40 | 15.23 | qfq | 129,522,663 | 1,993,884,636 | 0.06% |
| 2023-09-15 | 15.46 | 15.54 | 15.33 | 15.39 | 15.22 | qfq | 136,236,537 | 2,102,953,854 | -0.13% |
| 2023-09-14 | 15.43 | 15.47 | 15.31 | 15.41 | 15.24 | qfq | 117,350,774 | 1,805,217,654 | 0.20% |
| 2023-09-13 | 15.57 | 15.65 | 15.31 | 15.38 | 15.21 | qfq | 162,843,746 | 2,516,420,675 | -1.41% |
| 2023-09-12 | 15.75 | 15.76 | 15.59 | 15.60 | 15.43 | qfq | 148,952,701 | 2,333,337,052 | -1.39% |
| 2023-09-11 | 15.68 | 15.95 | 15.53 | 15.82 | 15.64 | qfq | 228,521,048 | 3,602,474,475 | 0.89% |
| 2023-09-08 | 15.60 | 15.75 | 15.48 | 15.68 | 15.51 | qfq | 147,461,883 | 2,298,909,148 | 0.26% |
| 2023-09-07 | 15.70 | 15.86 | 15.60 | 15.64 | 15.47 | qfq | 178,204,717 | 2,803,875,872 | -0.57% |
| 2023-09-06 | 15.81 | 15.82 | 15.57 | 15.73 | 15.56 | qfq | 200,897,226 | 3,153,399,464 | -1.01% |
| 2023-09-05 | 15.99 | 16.00 | 15.84 | 15.89 | 15.71 | qfq | 172,533,410 | 2,742,897,387 | -1.30% |
| 2023-09-04 | 16.05 | 16.18 | 15.84 | 16.10 | 15.92 | qfq | 231,335,551 | 3,712,059,369 | 0.75% |
| 2023-09-01 | 15.99 | 16.20 | 15.89 | 15.98 | 15.80 | qfq | 227,033,800 | 3,641,616,751 | 0.69% |
| 2023-08-31 | 16.20 | 16.33 | 15.87 | 15.87 | 15.69 | qfq | 278,144,140 | 4,460,391,175 | -2.16% |
| 2023-08-30 | 16.47 | 16.54 | 16.18 | 16.22 | 16.04 | qfq | 405,400,085 | 6,620,363,903 | -2.64% |
| 2023-08-29 | 16.15 | 16.97 | 15.96 | 16.66 | 16.48 | qfq | 678,841,268 | 11,160,850,345 | 1.59% |
| 2023-08-28 | 18.40 | 18.40 | 16.32 | 16.40 | 16.22 | qfq | 1,196,964,925 | 20,643,360,274 | 3.86% |
| 2023-08-25 | 15.70 | 15.96 | 15.66 | 15.79 | 15.61 | qfq | 279,498,726 | 4,414,442,121 | 1.09% |
| 2023-08-24 | 15.48 | 15.92 | 15.43 | 15.62 | 15.45 | qfq | 304,933,543 | 4,776,520,931 | 1.83% |
| 2023-08-23 | 15.50 | 15.58 | 15.34 | 15.34 | 15.17 | qfq | 200,123,230 | 3,089,386,793 | -2.04% |
| 2023-08-22 | 15.50 | 15.87 | 15.32 | 15.66 | 15.49 | qfq | 326,728,009 | 5,084,312,200 | 1.95% |
| 2023-08-21 | 15.78 | 15.90 | 15.32 | 15.36 | 15.19 | qfq | 427,209,893 | 6,639,503,032 | -4.42% |
| 2023-08-18 | 16.25 | 16.60 | 16.05 | 16.07 | 15.89 | qfq | 305,541,398 | 4,988,651,290 | -0.99% |
| 2023-08-17 | 16.14 | 16.35 | 15.84 | 16.23 | 16.05 | qfq | 367,417,483 | 5,918,473,388 | -0.18% |
| 2023-08-16 | 16.19 | 16.80 | 16.08 | 16.26 | 16.08 | qfq | 410,708,512 | 6,738,355,735 | -1.51% |
| 2023-08-15 | 15.80 | 16.57 | 15.80 | 16.51 | 16.33 | qfq | 480,257,513 | 7,834,652,191 | 3.90% |
| 2023-08-14 | 15.70 | 16.09 | 15.63 | 15.89 | 15.71 | qfq | 345,346,460 | 5,499,153,939 | -1.43% |
| 2023-08-11 | 16.71 | 16.72 | 16.09 | 16.12 | 15.94 | qfq | 583,331,895 | 9,563,154,901 | -5.01% |
| 2023-08-10 | 16.53 | 17.00 | 16.53 | 16.97 | 16.78 | qfq | 433,525,709 | 7,271,474,626 | 2.41% |
| 2023-08-09 | 16.51 | 16.93 | 16.51 | 16.57 | 16.39 | qfq | 297,226,074 | 4,953,161,286 | -0.30% |
| 2023-08-08 | 16.56 | 17.05 | 16.15 | 16.62 | 16.44 | qfq | 523,544,528 | 8,694,051,522 | -0.66% |
| 2023-08-07 | 16.53 | 16.87 | 16.42 | 16.73 | 16.54 | qfq | 519,036,785 | 8,639,121,358 | -1.36% |
| 2023-08-04 | 17.50 | 17.90 | 16.95 | 16.96 | 16.77 | qfq | 1,155,285,164 | 20,126,631,261 | 0.24% |
| 2023-08-03 | 16.37 | 16.96 | 16.08 | 16.92 | 16.73 | qfq | 682,401,725 | 11,318,019,366 | 4.64% |
| 2023-08-02 | 15.85 | 16.64 | 15.82 | 16.17 | 15.99 | qfq | 515,766,102 | 8,389,215,542 | 1.63% |
| 2023-08-01 | 15.88 | 16.33 | 15.79 | 15.91 | 15.73 | qfq | 461,194,272 | 7,395,015,537 | -1.06% |
| 2023-07-31 | 16.40 | 16.71 | 16.04 | 16.08 | 15.90 | qfq | 887,807,000 | 14,532,143,228 | -0.37% |
| 2023-07-28 | 14.61 | 16.35 | 14.56 | 16.14 | 15.96 | qfq | 1,051,291,549 | 16,512,039,039 | 10.02% |
| 2023-07-27 | 14.92 | 14.98 | 14.64 | 14.67 | 14.51 | qfq | 221,556,222 | 3,279,627,978 | -1.15% |
| 2023-07-26 | 14.98 | 15.03 | 14.71 | 14.84 | 14.68 | qfq | 346,821,109 | 5,154,265,976 | -1.72% |
| 2023-07-25 | 14.81 | 15.27 | 14.62 | 15.10 | 14.93 | qfq | 826,586,541 | 12,319,394,068 | 7.17% |
| 2023-07-24 | 14.11 | 14.21 | 14.07 | 14.09 | 13.93 | qfq | 124,344,166 | 1,755,557,796 | -0.84% |
| 2023-07-21 | 14.16 | 14.33 | 14.13 | 14.21 | 14.05 | qfq | 126,264,881 | 1,794,007,112 | -0.07% |
| 2023-07-20 | 14.45 | 14.49 | 14.21 | 14.22 | 14.06 | qfq | 144,658,362 | 2,073,926,601 | -1.04% |
| 2023-07-19 | 14.25 | 14.39 | 14.23 | 14.37 | 14.21 | qfq | 120,150,935 | 1,720,300,668 | 0.42% |
| 2023-07-18 | 14.26 | 14.39 | 14.22 | 14.31 | 14.15 | qfq | 115,691,799 | 1,654,853,401 | 0.49% |
| 2023-07-17 | 14.36 | 14.36 | 14.16 | 14.24 | 14.08 | qfq | 134,523,488 | 1,914,828,634 | -1.18% |