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
国民技术300077.SZ
最近收盘价19.242026-07-17
最近交易日2026-07-17
成交量（股）81,034,712
成交额（元）1,659,397,180
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 20.90 | 21.93 | 19.20 | 19.24 | 19.24 | qfq | 81,034,712 | 1,659,397,180 | -8.86% |
| 2026-07-16 | 22.11 | 22.64 | 20.95 | 21.11 | 21.11 | qfq | 49,832,551 | 1,085,934,224 | -5.84% |
| 2026-07-15 | 23.99 | 24.50 | 22.25 | 22.42 | 22.42 | qfq | 45,595,344 | 1,052,210,075 | -4.60% |
| 2026-07-14 | 23.70 | 23.92 | 22.01 | 23.50 | 23.50 | qfq | 49,080,752 | 1,131,781,441 | -0.59% |
| 2026-07-13 | 25.15 | 25.64 | 23.45 | 23.64 | 23.64 | qfq | 55,814,686 | 1,371,725,868 | -7.62% |
| 2026-07-10 | 27.70 | 28.64 | 25.58 | 25.59 | 25.59 | qfq | 80,131,241 | 2,175,426,892 | -7.45% |
| 2026-07-09 | 27.60 | 27.83 | 26.40 | 27.65 | 27.65 | qfq | 54,992,888 | 1,498,062,335 | 2.18% |
| 2026-07-08 | 27.54 | 28.22 | 25.75 | 27.06 | 27.06 | qfq | 56,887,352 | 1,544,634,126 | -1.74% |
| 2026-07-07 | 28.08 | 28.52 | 26.70 | 27.54 | 27.54 | qfq | 52,507,476 | 1,449,189,405 | -2.89% |
| 2026-07-06 | 29.39 | 30.06 | 27.58 | 28.36 | 28.36 | qfq | 63,133,064 | 1,814,168,450 | -2.38% |
| 2026-07-03 | 30.00 | 30.38 | 28.68 | 29.05 | 29.05 | qfq | 69,667,301 | 2,051,408,403 | -4.38% |
| 2026-07-02 | 29.50 | 33.00 | 28.80 | 30.38 | 30.38 | qfq | 106,554,107 | 3,309,654,819 | -1.20% |
| 2026-07-01 | 31.88 | 33.51 | 30.32 | 30.75 | 30.75 | qfq | 119,248,978 | 3,790,724,988 | -1.91% |
| 2026-06-30 | 27.41 | 31.80 | 26.71 | 31.35 | 31.35 | qfq | 133,846,260 | 3,974,861,562 | 13.88% |
| 2026-06-29 | 28.43 | 29.22 | 26.18 | 27.53 | 27.53 | qfq | 87,867,181 | 2,403,238,671 | -2.06% |
| 2026-06-26 | 28.46 | 29.72 | 28.05 | 28.11 | 28.11 | qfq | 96,121,249 | 2,745,636,519 | -3.17% |
| 2026-06-25 | 25.73 | 30.00 | 25.50 | 29.03 | 29.03 | qfq | 157,752,447 | 4,356,806,973 | 12.61% |
| 2026-06-24 | 26.00 | 26.07 | 24.83 | 25.78 | 25.78 | qfq | 114,649,923 | 2,919,951,356 | -3.55% |
| 2026-06-23 | 23.06 | 27.72 | 22.88 | 26.73 | 26.73 | qfq | 164,936,617 | 4,325,656,850 | 15.71% |
| 2026-06-22 | 23.31 | 23.98 | 22.22 | 23.10 | 23.10 | qfq | 45,046,493 | 1,032,821,668 | -0.99% |
| 2026-06-18 | 23.20 | 23.77 | 22.83 | 23.33 | 23.33 | qfq | 38,765,703 | 907,627,379 | 0.78% |
| 2026-06-17 | 22.61 | 23.44 | 22.60 | 23.15 | 23.15 | qfq | 32,768,373 | 754,290,171 | 0.13% |
| 2026-06-16 | 22.26 | 23.50 | 22.00 | 23.12 | 23.12 | qfq | 45,851,979 | 1,046,550,758 | 4.05% |
| 2026-06-15 | 21.65 | 22.23 | 21.19 | 22.22 | 22.22 | qfq | 34,627,618 | 757,428,770 | 3.49% |
| 2026-06-12 | 22.96 | 23.54 | 21.33 | 21.47 | 21.47 | qfq | 51,399,567 | 1,144,686,394 | -4.83% |
| 2026-06-11 | 21.70 | 22.98 | 21.52 | 22.56 | 22.56 | qfq | 51,208,058 | 1,145,608,476 | 3.92% |
| 2026-06-10 | 22.32 | 22.85 | 21.42 | 21.71 | 21.71 | qfq | 30,678,415 | 675,728,107 | -4.66% |
| 2026-06-09 | 22.01 | 23.00 | 21.37 | 22.77 | 22.77 | qfq | 41,993,539 | 931,884,163 | 5.96% |
| 2026-06-08 | 22.44 | 22.76 | 21.22 | 21.49 | 21.49 | qfq | 41,937,110 | 925,377,811 | -8.63% |
| 2026-06-05 | 23.81 | 24.50 | 23.00 | 23.52 | 23.52 | qfq | 45,869,526 | 1,087,072,366 | -2.77% |
| 2026-06-04 | 24.28 | 25.09 | 24.05 | 24.19 | 24.19 | qfq | 43,640,272 | 1,067,744,795 | -2.06% |
| 2026-06-03 | 23.40 | 25.98 | 23.40 | 24.70 | 24.70 | qfq | 82,211,253 | 2,065,570,443 | 5.65% |
| 2026-06-02 | 22.65 | 23.65 | 21.82 | 23.38 | 23.38 | qfq | 50,624,957 | 1,158,049,199 | 3.22% |
| 2026-06-01 | 23.60 | 24.29 | 22.63 | 22.65 | 22.65 | qfq | 39,984,238 | 935,073,776 | -1.39% |
| 2026-05-29 | 24.91 | 24.93 | 22.79 | 22.97 | 22.97 | qfq | 59,440,056 | 1,401,017,701 | -7.75% |
| 2026-05-28 | 24.70 | 25.15 | 24.13 | 24.90 | 24.90 | qfq | 42,792,666 | 1,055,918,485 | -0.28% |
| 2026-05-27 | 25.89 | 26.24 | 24.61 | 24.97 | 24.97 | qfq | 58,036,924 | 1,472,413,596 | -3.96% |
| 2026-05-26 | 26.20 | 26.69 | 24.80 | 26.00 | 26.00 | qfq | 73,135,698 | 1,886,876,992 | -1.78% |
| 2026-05-25 | 26.01 | 26.68 | 25.36 | 26.47 | 26.47 | qfq | 68,953,393 | 1,801,870,293 | 0.61% |
| 2026-05-22 | 26.26 | 26.91 | 25.88 | 26.31 | 26.31 | qfq | 54,924,211 | 1,447,046,164 | 0.96% |
| 2026-05-21 | 28.05 | 28.27 | 25.90 | 26.06 | 26.06 | qfq | 88,906,439 | 2,404,691,507 | -6.63% |
| 2026-05-20 | 28.57 | 29.15 | 27.70 | 27.91 | 27.91 | qfq | 78,221,683 | 2,202,524,456 | -1.69% |
| 2026-05-19 | 26.97 | 28.50 | 26.13 | 28.39 | 28.39 | qfq | 109,784,144 | 3,033,515,545 | 2.71% |
| 2026-05-18 | 25.56 | 27.84 | 25.05 | 27.64 | 27.64 | qfq | 122,955,405 | 3,289,682,403 | 11.00% |
| 2026-05-15 | 25.34 | 25.91 | 24.67 | 24.90 | 24.90 | qfq | 60,339,583 | 1,521,738,273 | -1.39% |
| 2026-05-14 | 26.00 | 26.93 | 25.25 | 25.25 | 25.25 | qfq | 72,133,798 | 1,880,455,789 | -2.62% |
| 2026-05-13 | 24.60 | 26.35 | 24.51 | 25.93 | 25.93 | qfq | 76,305,836 | 1,952,001,204 | 3.60% |
| 2026-05-12 | 25.10 | 25.90 | 24.84 | 25.03 | 25.03 | qfq | 60,914,934 | 1,540,524,384 | -0.83% |
| 2026-05-11 | 25.34 | 25.90 | 25.00 | 25.24 | 25.24 | qfq | 73,474,403 | 1,861,056,202 | -1.37% |
| 2026-05-08 | 24.40 | 25.60 | 24.16 | 25.59 | 25.59 | qfq | 83,577,014 | 2,100,197,061 | 3.44% |
| 2026-05-07 | 24.19 | 25.60 | 24.19 | 24.74 | 24.74 | qfq | 78,029,475 | 1,946,911,264 | 2.49% |
| 2026-05-06 | 23.16 | 24.95 | 23.15 | 24.14 | 24.14 | qfq | 96,054,634 | 2,311,259,886 | 4.73% |
| 2026-04-30 | 22.32 | 23.40 | 21.90 | 23.05 | 23.05 | qfq | 52,294,388 | 1,188,056,595 | 4.02% |
| 2026-04-29 | 21.97 | 22.71 | 21.94 | 22.16 | 22.16 | qfq | 30,311,653 | 676,633,065 | -0.27% |
| 2026-04-28 | 22.86 | 22.88 | 21.97 | 22.22 | 22.22 | qfq | 38,196,672 | 855,617,952 | -3.73% |
| 2026-04-27 | 23.22 | 23.48 | 22.60 | 23.08 | 23.08 | qfq | 44,082,317 | 1,014,426,399 | -0.09% |
| 2026-04-24 | 23.72 | 24.20 | 22.87 | 23.10 | 23.10 | qfq | 59,262,420 | 1,378,070,203 | -2.57% |
| 2026-04-23 | 23.11 | 24.50 | 22.95 | 23.71 | 23.71 | qfq | 102,694,327 | 2,440,438,850 | 5.14% |
| 2026-04-22 | 21.80 | 22.88 | 21.60 | 22.55 | 22.55 | qfq | 59,332,760 | 1,327,544,830 | 6.67% |
| 2026-04-21 | 21.80 | 21.91 | 20.94 | 21.14 | 21.14 | qfq | 25,656,150 | 543,402,133 | -2.63% |
| 2026-04-20 | 21.89 | 22.03 | 21.57 | 21.71 | 21.71 | qfq | 24,919,002 | 543,149,580 | -1.18% |
| 2026-04-17 | 21.73 | 22.23 | 21.50 | 21.97 | 21.97 | qfq | 35,649,854 | 779,543,037 | 0.14% |
| 2026-04-16 | 21.93 | 22.10 | 21.65 | 21.94 | 21.94 | qfq | 24,264,135 | 531,661,302 | 0.05% |
| 2026-04-15 | 22.58 | 22.80 | 21.82 | 21.93 | 21.93 | qfq | 31,067,434 | 689,730,712 | -3.01% |
| 2026-04-14 | 22.80 | 23.11 | 22.33 | 22.61 | 22.61 | qfq | 44,151,446 | 998,866,145 | -0.48% |
| 2026-04-13 | 21.60 | 23.68 | 21.58 | 22.72 | 22.72 | qfq | 71,964,388 | 1,651,292,677 | 4.03% |
| 2026-04-10 | 22.08 | 22.65 | 21.81 | 21.84 | 21.84 | qfq | 59,653,436 | 1,317,335,155 | -2.24% |
| 2026-04-09 | 20.36 | 23.32 | 20.31 | 22.34 | 22.34 | qfq | 107,789,931 | 2,383,205,182 | 8.03% |
| 2026-04-08 | 20.12 | 21.05 | 19.90 | 20.68 | 20.68 | qfq | 42,272,487 | 862,035,682 | 6.27% |
| 2026-04-07 | 18.80 | 20.05 | 18.66 | 19.46 | 19.46 | qfq | 32,499,660 | 629,681,871 | 3.84% |
| 2026-04-03 | 19.66 | 19.73 | 18.71 | 18.74 | 18.74 | qfq | 23,467,183 | 447,327,984 | -4.00% |
| 2026-04-02 | 20.15 | 20.27 | 19.40 | 19.52 | 19.52 | qfq | 24,988,600 | 493,321,352 | -4.03% |
| 2026-04-01 | 20.70 | 21.16 | 20.24 | 20.34 | 20.34 | qfq | 25,763,965 | 529,080,513 | 1.65% |
| 2026-03-31 | 20.48 | 21.23 | 20.00 | 20.01 | 20.01 | qfq | 28,356,947 | 580,634,721 | -2.77% |
| 2026-03-30 | 20.21 | 20.89 | 19.83 | 20.58 | 20.58 | qfq | 24,254,791 | 491,886,028 | -1.06% |
| 2026-03-27 | 20.42 | 21.29 | 20.10 | 20.80 | 20.80 | qfq | 27,790,731 | 574,140,184 | -0.43% |
| 2026-03-26 | 21.47 | 22.38 | 20.73 | 20.89 | 20.89 | qfq | 33,477,222 | 716,895,738 | -3.20% |
| 2026-03-25 | 20.71 | 22.99 | 20.50 | 21.58 | 21.58 | qfq | 52,543,171 | 1,148,437,202 | 4.25% |
| 2026-03-24 | 21.07 | 21.18 | 19.74 | 20.70 | 20.70 | qfq | 31,139,926 | 631,858,664 | 0.29% |
| 2026-03-23 | 21.99 | 22.30 | 20.35 | 20.64 | 20.64 | qfq | 35,919,599 | 760,922,423 | -5.28% |
| 2026-03-20 | 22.80 | 22.88 | 21.78 | 21.79 | 21.79 | qfq | 32,931,577 | 732,601,500 | -4.14% |
| 2026-03-19 | 23.00 | 23.15 | 22.56 | 22.73 | 22.73 | qfq | 32,702,003 | 744,459,720 | -3.56% |
| 2026-03-18 | 22.73 | 23.58 | 22.72 | 23.57 | 23.57 | qfq | 49,624,419 | 1,155,629,420 | 4.71% |
| 2026-03-17 | 23.01 | 23.25 | 22.50 | 22.51 | 22.51 | qfq | 30,124,949 | 688,270,672 | -2.34% |
| 2026-03-16 | 23.04 | 23.33 | 22.42 | 23.05 | 23.05 | qfq | 41,555,923 | 952,455,042 | -0.73% |
| 2026-03-13 | 21.80 | 23.79 | 21.37 | 23.22 | 23.22 | qfq | 75,279,698 | 1,727,546,333 | 5.74% |
| 2026-03-12 | 22.42 | 22.52 | 21.84 | 21.96 | 21.96 | qfq | 24,007,523 | 530,954,807 | -3.00% |
| 2026-03-11 | 22.75 | 23.17 | 22.49 | 22.64 | 22.64 | qfq | 38,890,053 | 883,786,910 | -0.53% |
| 2026-03-10 | 22.10 | 23.27 | 21.92 | 22.76 | 22.76 | qfq | 50,567,854 | 1,145,091,098 | 3.60% |
| 2026-03-09 | 20.05 | 22.44 | 19.80 | 21.97 | 21.97 | qfq | 53,918,490 | 1,145,475,909 | 7.64% |
| 2026-03-06 | 20.01 | 20.43 | 20.00 | 20.41 | 20.41 | qfq | 17,826,570 | 361,717,836 | 0.84% |
| 2026-03-05 | 19.89 | 20.69 | 19.89 | 20.24 | 20.24 | qfq | 33,978,363 | 691,061,298 | 4.65% |
| 2026-03-04 | 19.30 | 19.84 | 19.30 | 19.34 | 19.34 | qfq | 20,773,479 | 405,874,887 | -1.33% |
| 2026-03-03 | 21.09 | 21.18 | 19.45 | 19.60 | 19.60 | qfq | 36,691,182 | 736,521,905 | -6.31% |
| 2026-03-02 | 21.79 | 21.91 | 20.89 | 20.92 | 20.92 | qfq | 38,918,244 | 826,577,389 | -5.94% |
| 2026-02-27 | 21.93 | 22.25 | 21.62 | 22.24 | 22.24 | qfq | 20,689,987 | 456,404,826 | 0.63% |
| 2026-02-26 | 22.21 | 22.31 | 21.88 | 22.10 | 22.10 | qfq | 21,455,171 | 472,940,583 | -0.50% |
| 2026-02-25 | 22.00 | 22.35 | 21.88 | 22.21 | 22.21 | qfq | 22,506,981 | 498,392,017 | 1.46% |
| 2026-02-24 | 22.00 | 22.20 | 21.76 | 21.89 | 21.89 | qfq | 18,450,164 | 406,009,280 | 0.88% |
| 2026-02-13 | 21.90 | 22.19 | 21.70 | 21.70 | 21.70 | qfq | 18,355,071 | 403,061,499 | -1.41% |
| 2026-02-12 | 21.75 | 22.14 | 21.68 | 22.01 | 22.01 | qfq | 22,227,639 | 488,186,410 | 1.38% |
| 2026-02-11 | 21.86 | 22.05 | 21.70 | 21.71 | 21.71 | qfq | 18,641,943 | 407,185,140 | -0.73% |
| 2026-02-10 | 22.01 | 22.15 | 21.86 | 21.87 | 21.87 | qfq | 19,238,779 | 422,699,461 | -0.86% |
| 2026-02-09 | 22.15 | 22.19 | 21.89 | 22.06 | 22.06 | qfq | 20,558,351 | 452,928,925 | 1.94% |
| 2026-02-06 | 21.80 | 22.02 | 21.33 | 21.64 | 21.64 | qfq | 26,628,896 | 577,418,083 | -2.08% |
| 2026-02-05 | 21.97 | 22.44 | 21.60 | 22.10 | 22.10 | qfq | 34,728,398 | 763,779,797 | -0.41% |
| 2026-02-04 | 22.31 | 22.49 | 21.88 | 22.19 | 22.19 | qfq | 30,258,200 | 670,204,122 | -2.03% |
| 2026-02-03 | 22.46 | 22.95 | 22.21 | 22.65 | 22.65 | qfq | 35,831,828 | 807,534,029 | 2.72% |
| 2026-02-02 | 23.08 | 23.20 | 22.00 | 22.05 | 22.05 | qfq | 41,623,642 | 932,632,104 | -5.61% |
| 2026-01-30 | 23.90 | 24.28 | 23.06 | 23.36 | 23.36 | qfq | 53,557,249 | 1,257,181,285 | -3.79% |
| 2026-01-29 | 24.90 | 25.30 | 24.23 | 24.28 | 24.28 | qfq | 82,345,738 | 2,033,788,659 | -4.22% |
| 2026-01-28 | 24.82 | 27.80 | 24.81 | 25.35 | 25.35 | qfq | 155,972,668 | 4,118,905,075 | 2.67% |
| 2026-01-27 | 21.81 | 25.49 | 21.23 | 24.69 | 24.69 | qfq | 124,297,294 | 3,008,058,972 | 12.38% |
| 2026-01-26 | 22.75 | 22.88 | 21.80 | 21.97 | 21.97 | qfq | 30,467,486 | 675,389,060 | -3.77% |
| 2026-01-23 | 22.31 | 23.30 | 22.10 | 22.83 | 22.83 | qfq | 34,831,944 | 787,725,355 | 2.98% |
| 2026-01-22 | 22.42 | 22.59 | 22.05 | 22.17 | 22.17 | qfq | 20,570,149 | 457,179,366 | -0.18% |
| 2026-01-21 | 22.31 | 22.96 | 22.15 | 22.21 | 22.21 | qfq | 25,939,246 | 584,007,051 | -0.98% |
| 2026-01-20 | 23.08 | 23.36 | 22.25 | 22.43 | 22.43 | qfq | 30,095,602 | 686,119,858 | -2.90% |
| 2026-01-19 | 23.62 | 23.64 | 22.99 | 23.10 | 23.10 | qfq | 33,000,485 | 765,772,991 | -2.94% |
| 2026-01-16 | 23.10 | 24.13 | 22.72 | 23.80 | 23.80 | qfq | 61,880,872 | 1,460,408,498 | 3.07% |
| 2026-01-15 | 22.34 | 23.45 | 21.83 | 23.09 | 23.09 | qfq | 53,059,427 | 1,204,267,817 | 2.39% |
| 2026-01-14 | 21.89 | 23.13 | 21.87 | 22.55 | 22.55 | qfq | 47,884,889 | 1,083,570,843 | 2.97% |
| 2026-01-13 | 22.77 | 22.77 | 21.80 | 21.90 | 21.90 | qfq | 35,244,223 | 782,934,133 | -3.78% |
| 2026-01-12 | 21.32 | 22.95 | 21.32 | 22.76 | 22.76 | qfq | 54,609,133 | 1,227,443,512 | 6.80% |
| 2026-01-09 | 21.11 | 21.36 | 21.04 | 21.31 | 21.31 | qfq | 19,167,195 | 407,007,767 | 0.71% |
| 2026-01-08 | 21.10 | 21.40 | 20.99 | 21.16 | 21.16 | qfq | 15,915,258 | 337,683,719 | 0.24% |
| 2026-01-07 | 21.25 | 21.58 | 20.97 | 21.11 | 21.11 | qfq | 23,101,422 | 491,475,606 | 0.09% |
| 2026-01-06 | 20.85 | 21.19 | 20.75 | 21.09 | 21.09 | qfq | 18,580,200 | 390,712,464 | 1.35% |
| 2026-01-05 | 20.22 | 20.85 | 20.22 | 20.81 | 20.81 | qfq | 18,166,081 | 376,468,443 | 2.92% |
| 2025-12-31 | 20.34 | 20.45 | 20.13 | 20.22 | 20.22 | qfq | 9,561,750 | 193,498,316 | -0.59% |
| 2025-12-30 | 20.29 | 20.55 | 20.18 | 20.34 | 20.34 | qfq | 10,524,853 | 214,840,075 | 0.20% |
| 2025-12-29 | 20.33 | 20.50 | 20.23 | 20.30 | 20.30 | qfq | 8,351,523 | 169,965,465 | -0.05% |
| 2025-12-26 | 20.40 | 20.63 | 20.28 | 20.31 | 20.31 | qfq | 10,720,648 | 218,959,322 | -0.88% |
| 2025-12-25 | 20.18 | 20.60 | 20.16 | 20.49 | 20.49 | qfq | 14,012,493 | 285,674,245 | 1.74% |
| 2025-12-24 | 19.79 | 20.20 | 19.77 | 20.14 | 20.14 | qfq | 11,963,425 | 240,160,021 | 1.61% |
| 2025-12-23 | 20.11 | 20.12 | 19.75 | 19.82 | 19.82 | qfq | 10,137,519 | 201,728,015 | -1.44% |
| 2025-12-22 | 19.89 | 20.25 | 19.88 | 20.11 | 20.11 | qfq | 9,645,955 | 194,404,468 | 1.16% |
| 2025-12-19 | 19.86 | 19.99 | 19.82 | 19.88 | 19.88 | qfq | 6,739,051 | 134,178,753 | 0.76% |
| 2025-12-18 | 19.75 | 20.06 | 19.70 | 19.73 | 19.73 | qfq | 8,252,283 | 164,269,513 | -0.90% |
| 2025-12-17 | 19.80 | 20.05 | 19.39 | 19.91 | 19.91 | qfq | 12,554,287 | 247,604,294 | 0.56% |
| 2025-12-16 | 20.30 | 20.42 | 19.70 | 19.80 | 19.80 | qfq | 12,452,279 | 247,793,636 | -2.51% |
| 2025-12-15 | 20.75 | 20.77 | 20.31 | 20.31 | 20.31 | qfq | 10,553,833 | 216,771,094 | -2.54% |
| 2025-12-12 | 20.76 | 21.16 | 20.66 | 20.84 | 20.84 | qfq | 9,325,406 | 194,956,597 | 0.34% |
| 2025-12-11 | 21.20 | 21.29 | 20.77 | 20.77 | 20.77 | qfq | 11,374,466 | 238,288,404 | -2.49% |
| 2025-12-10 | 21.07 | 21.77 | 20.75 | 21.30 | 21.30 | qfq | 15,017,510 | 317,977,942 | 1.09% |
| 2025-12-09 | 21.40 | 21.54 | 21.04 | 21.07 | 21.07 | qfq | 11,492,703 | 244,200,762 | -2.18% |
| 2025-12-08 | 21.52 | 21.78 | 21.51 | 21.54 | 21.54 | qfq | 12,411,337 | 268,633,403 | 0.33% |
| 2025-12-05 | 21.31 | 21.57 | 21.08 | 21.47 | 21.47 | qfq | 11,160,682 | 238,210,223 | 0.51% |
| 2025-12-04 | 21.40 | 21.86 | 21.03 | 21.36 | 21.36 | qfq | 12,262,938 | 261,782,420 | -0.42% |
| 2025-12-03 | 22.01 | 22.04 | 21.31 | 21.45 | 21.45 | qfq | 18,058,453 | 389,633,801 | -3.25% |
| 2025-12-02 | 21.50 | 22.49 | 21.14 | 22.17 | 22.17 | qfq | 35,173,400 | 772,590,705 | 3.31% |
| 2025-12-01 | 21.04 | 21.50 | 20.97 | 21.46 | 21.46 | qfq | 13,840,733 | 295,314,450 | 2.00% |
| 2025-11-28 | 20.75 | 21.09 | 20.65 | 21.04 | 21.04 | qfq | 9,457,995 | 197,591,901 | 1.15% |
| 2025-11-27 | 20.87 | 21.25 | 20.79 | 20.80 | 20.80 | qfq | 10,570,945 | 222,324,485 | -0.38% |
| 2025-11-26 | 21.14 | 21.20 | 20.85 | 20.88 | 20.88 | qfq | 10,222,978 | 214,792,911 | -0.76% |
| 2025-11-25 | 21.06 | 21.36 | 21.00 | 21.04 | 21.04 | qfq | 12,640,080 | 267,436,904 | 0.19% |
| 2025-11-24 | 20.72 | 21.17 | 20.44 | 21.00 | 21.00 | qfq | 12,406,492 | 257,994,754 | 1.74% |
| 2025-11-21 | 21.40 | 21.59 | 20.64 | 20.64 | 20.64 | qfq | 16,792,338 | 352,380,116 | -4.67% |
| 2025-11-20 | 21.78 | 22.08 | 21.65 | 21.65 | 21.65 | qfq | 10,253,039 | 224,124,036 | -0.28% |
| 2025-11-19 | 22.15 | 22.23 | 21.61 | 21.71 | 21.71 | qfq | 15,633,442 | 341,781,962 | -2.99% |
| 2025-11-18 | 21.60 | 22.75 | 21.45 | 22.38 | 22.38 | qfq | 28,863,850 | 638,690,690 | 3.61% |
| 2025-11-17 | 21.21 | 21.74 | 21.21 | 21.60 | 21.60 | qfq | 14,343,068 | 308,122,793 | 1.41% |
| 2025-11-14 | 21.90 | 21.96 | 21.30 | 21.30 | 21.30 | qfq | 23,171,178 | 499,575,304 | -3.45% |
| 2025-11-13 | 21.96 | 22.32 | 21.91 | 22.06 | 22.06 | qfq | 14,173,082 | 313,742,428 | -0.23% |
| 2025-11-12 | 22.64 | 22.68 | 21.94 | 22.11 | 22.11 | qfq | 15,597,033 | 347,172,520 | -2.94% |
| 2025-11-11 | 22.65 | 23.15 | 22.61 | 22.78 | 22.78 | qfq | 16,665,464 | 381,157,721 | 1.02% |
| 2025-11-10 | 22.35 | 22.64 | 22.32 | 22.55 | 22.55 | qfq | 11,162,251 | 250,912,128 | 0.94% |
| 2025-11-07 | 22.55 | 22.59 | 22.32 | 22.34 | 22.34 | qfq | 13,123,421 | 294,099,069 | -1.54% |
| 2025-11-06 | 22.87 | 22.98 | 22.68 | 22.69 | 22.69 | qfq | 12,513,310 | 285,154,175 | -0.04% |
| 2025-11-05 | 22.54 | 22.92 | 22.50 | 22.70 | 22.70 | qfq | 11,135,791 | 252,717,827 | -0.66% |
| 2025-11-04 | 23.18 | 23.18 | 22.70 | 22.85 | 22.85 | qfq | 13,861,015 | 317,392,484 | -1.59% |
| 2025-11-03 | 23.28 | 23.28 | 22.80 | 23.22 | 23.22 | qfq | 15,939,931 | 367,192,901 | -0.30% |
| 2025-10-31 | 23.35 | 23.60 | 22.95 | 23.29 | 23.29 | qfq | 21,561,795 | 502,456,793 | -0.60% |
| 2025-10-30 | 23.04 | 24.17 | 22.72 | 23.43 | 23.43 | qfq | 40,046,660 | 942,685,325 | 1.69% |
| 2025-10-29 | 23.11 | 23.25 | 22.75 | 23.04 | 23.04 | qfq | 20,206,431 | 463,816,006 | -0.90% |
| 2025-10-28 | 23.55 | 23.55 | 23.11 | 23.25 | 23.25 | qfq | 14,432,205 | 337,351,126 | -1.23% |
| 2025-10-27 | 23.52 | 23.81 | 23.37 | 23.54 | 23.54 | qfq | 17,984,179 | 423,823,030 | 0.09% |
| 2025-10-24 | 23.71 | 23.86 | 23.44 | 23.52 | 23.52 | qfq | 21,668,789 | 510,897,857 | -0.04% |
| 2025-10-23 | 22.73 | 23.78 | 22.44 | 23.53 | 23.53 | qfq | 18,599,477 | 427,166,715 | 3.52% |
| 2025-10-22 | 22.70 | 22.94 | 22.52 | 22.73 | 22.73 | qfq | 11,290,193 | 256,354,323 | -0.66% |
| 2025-10-21 | 22.54 | 23.07 | 22.41 | 22.88 | 22.88 | qfq | 15,612,836 | 355,646,281 | 1.46% |
| 2025-10-20 | 22.56 | 22.95 | 22.33 | 22.55 | 22.55 | qfq | 14,052,380 | 318,295,653 | 1.30% |
| 2025-10-17 | 23.02 | 23.27 | 22.26 | 22.26 | 22.26 | qfq | 17,802,070 | 404,529,149 | -3.72% |
| 2025-10-16 | 23.39 | 23.68 | 23.08 | 23.12 | 23.12 | qfq | 14,684,657 | 342,200,341 | -1.70% |
| 2025-10-15 | 23.54 | 23.70 | 23.15 | 23.52 | 23.52 | qfq | 15,611,080 | 365,741,951 | 0.09% |
| 2025-10-14 | 24.17 | 24.38 | 23.47 | 23.50 | 23.50 | qfq | 20,553,309 | 490,389,821 | -2.33% |
| 2025-10-13 | 23.10 | 24.24 | 22.92 | 24.06 | 24.06 | qfq | 20,943,965 | 496,149,046 | -0.78% |
| 2025-10-10 | 25.02 | 25.09 | 24.23 | 24.25 | 24.25 | qfq | 29,661,176 | 724,545,792 | -3.58% |
| 2025-10-09 | 24.80 | 25.40 | 24.80 | 25.15 | 25.15 | qfq | 30,830,527 | 776,062,056 | 2.32% |
| 2025-09-30 | 24.79 | 25.18 | 24.58 | 24.58 | 24.58 | qfq | 22,641,170 | 563,117,308 | -0.20% |
| 2025-09-29 | 24.64 | 24.93 | 24.23 | 24.63 | 24.63 | qfq | 24,819,748 | 609,658,421 | -0.85% |
| 2025-09-26 | 24.97 | 25.50 | 24.67 | 24.84 | 24.84 | qfq | 30,870,536 | 773,533,271 | -0.76% |
| 2025-09-25 | 25.30 | 25.45 | 24.91 | 25.03 | 25.03 | qfq | 27,046,453 | 680,621,648 | -1.53% |
| 2025-09-24 | 24.40 | 25.65 | 24.32 | 25.42 | 25.42 | qfq | 38,838,965 | 978,713,544 | 3.21% |
| 2025-09-23 | 25.08 | 25.08 | 23.87 | 24.63 | 24.63 | qfq | 34,514,977 | 841,655,309 | -1.83% |
| 2025-09-22 | 24.90 | 25.30 | 24.76 | 25.09 | 25.09 | qfq | 18,515,938 | 464,583,321 | 0.76% |
| 2025-09-19 | 25.30 | 25.75 | 24.86 | 24.90 | 24.90 | qfq | 25,607,942 | 646,414,894 | -1.11% |
| 2025-09-18 | 25.74 | 26.30 | 24.90 | 25.18 | 25.18 | qfq | 42,479,683 | 1,095,754,421 | -2.18% |
| 2025-09-17 | 25.62 | 26.07 | 25.45 | 25.74 | 25.74 | qfq | 25,203,176 | 649,446,739 | 0.04% |
| 2025-09-16 | 25.50 | 25.89 | 25.30 | 25.73 | 25.73 | qfq | 23,772,871 | 609,405,542 | 0.35% |
| 2025-09-15 | 26.59 | 26.81 | 25.62 | 25.64 | 25.64 | qfq | 35,311,630 | 923,392,092 | -0.66% |
| 2025-09-12 | 25.38 | 26.48 | 25.26 | 25.81 | 25.81 | qfq | 46,998,841 | 1,216,008,970 | 1.41% |
| 2025-09-11 | 24.59 | 25.48 | 24.44 | 25.45 | 25.45 | qfq | 32,712,113 | 823,151,032 | 2.95% |
| 2025-09-10 | 24.66 | 25.05 | 24.64 | 24.72 | 24.72 | qfq | 18,057,979 | 448,073,479 | 0.65% |
| 2025-09-09 | 25.33 | 25.33 | 24.55 | 24.56 | 24.56 | qfq | 25,043,710 | 622,310,420 | -3.00% |
| 2025-09-08 | 25.28 | 25.47 | 25.03 | 25.32 | 25.32 | qfq | 24,627,175 | 622,032,594 | -0.28% |
| 2025-09-05 | 24.88 | 25.42 | 24.59 | 25.39 | 25.39 | qfq | 27,032,972 | 678,951,973 | 2.59% |
| 2025-09-04 | 25.60 | 25.85 | 24.24 | 24.75 | 24.75 | qfq | 37,456,920 | 941,476,473 | -3.17% |
| 2025-09-03 | 26.20 | 26.56 | 25.50 | 25.56 | 25.56 | qfq | 34,878,680 | 908,285,563 | -1.92% |
| 2025-09-02 | 27.30 | 27.42 | 26.01 | 26.06 | 26.06 | qfq | 50,482,982 | 1,334,977,245 | -5.13% |
| 2025-09-01 | 27.88 | 28.32 | 27.26 | 27.47 | 27.47 | qfq | 43,942,428 | 1,218,700,805 | 0.33% |
| 2025-08-29 | 28.35 | 28.50 | 27.27 | 27.38 | 27.38 | qfq | 51,946,181 | 1,437,110,350 | -3.42% |
| 2025-08-28 | 27.30 | 28.49 | 26.75 | 28.35 | 28.35 | qfq | 75,190,700 | 2,077,558,658 | 3.50% |
| 2025-08-27 | 28.56 | 29.35 | 27.39 | 27.39 | 27.39 | qfq | 90,405,575 | 2,585,684,404 | -4.13% |
| 2025-08-26 | 28.08 | 28.99 | 28.01 | 28.57 | 28.57 | qfq | 88,119,065 | 2,512,306,043 | -1.96% |
| 2025-08-25 | 27.95 | 31.39 | 27.84 | 29.14 | 29.14 | qfq | 146,657,162 | 4,311,537,620 | 6.66% |
| 2025-08-22 | 26.58 | 27.77 | 26.56 | 27.32 | 27.32 | qfq | 71,416,210 | 1,946,958,551 | 2.17% |
| 2025-08-21 | 27.38 | 27.90 | 26.56 | 26.74 | 26.74 | qfq | 59,609,626 | 1,616,522,519 | -2.27% |
| 2025-08-20 | 26.58 | 27.58 | 26.20 | 27.36 | 27.36 | qfq | 77,646,299 | 2,094,770,562 | 3.21% |
| 2025-08-19 | 26.65 | 27.10 | 26.32 | 26.51 | 26.51 | qfq | 59,411,333 | 1,587,077,306 | -0.75% |
| 2025-08-18 | 26.30 | 26.96 | 25.97 | 26.71 | 26.71 | qfq | 66,946,865 | 1,778,861,484 | 2.26% |
| 2025-08-15 | 25.31 | 26.36 | 25.31 | 26.12 | 26.12 | qfq | 52,940,653 | 1,372,526,024 | 2.92% |
| 2025-08-14 | 26.00 | 26.48 | 25.36 | 25.38 | 25.38 | qfq | 54,587,533 | 1,417,010,202 | -2.05% |
| 2025-08-13 | 25.91 | 26.15 | 25.62 | 25.91 | 25.91 | qfq | 46,728,492 | 1,207,952,312 | 0.04% |
| 2025-08-12 | 24.98 | 26.07 | 24.79 | 25.90 | 25.90 | qfq | 65,021,214 | 1,663,065,701 | 3.48% |
| 2025-08-11 | 24.81 | 25.29 | 24.81 | 25.03 | 25.03 | qfq | 22,869,179 | 573,952,270 | 0.60% |
| 2025-08-08 | 25.46 | 25.59 | 24.86 | 24.88 | 24.88 | qfq | 38,013,387 | 954,260,630 | -3.15% |
| 2025-08-07 | 25.58 | 26.32 | 25.48 | 25.69 | 25.69 | qfq | 63,525,860 | 1,642,773,998 | 0.39% |
| 2025-08-06 | 24.70 | 25.76 | 24.60 | 25.59 | 25.59 | qfq | 44,599,349 | 1,129,573,951 | 3.39% |
| 2025-08-05 | 24.79 | 24.85 | 24.59 | 24.75 | 24.75 | qfq | 15,895,009 | 392,562,768 | 0.04% |
| 2025-08-04 | 24.24 | 24.76 | 24.19 | 24.74 | 24.74 | qfq | 15,937,235 | 390,386,050 | 0.86% |
| 2025-08-01 | 25.07 | 25.28 | 24.33 | 24.53 | 24.53 | qfq | 28,784,348 | 711,696,871 | -2.47% |
| 2025-07-31 | 25.00 | 25.87 | 24.90 | 25.15 | 25.15 | qfq | 37,352,207 | 948,975,159 | 0.44% |
| 2025-07-30 | 25.38 | 25.61 | 24.80 | 25.04 | 25.04 | qfq | 27,621,613 | 695,782,946 | -1.80% |
| 2025-07-29 | 25.59 | 26.10 | 25.43 | 25.50 | 25.50 | qfq | 36,601,108 | 940,481,481 | -0.55% |
| 2025-07-28 | 25.80 | 25.88 | 25.47 | 25.64 | 25.64 | qfq | 24,542,917 | 629,157,115 | -0.62% |
| 2025-07-25 | 25.54 | 25.90 | 25.30 | 25.80 | 25.80 | qfq | 38,862,386 | 995,421,382 | 1.02% |
| 2025-07-24 | 24.74 | 25.70 | 24.72 | 25.54 | 25.54 | qfq | 40,446,367 | 1,026,176,453 | 2.98% |
| 2025-07-23 | 24.77 | 25.15 | 24.71 | 24.80 | 24.80 | qfq | 20,284,246 | 505,317,576 | -0.40% |
| 2025-07-22 | 25.14 | 25.50 | 24.83 | 24.90 | 24.90 | qfq | 29,215,472 | 732,429,883 | -1.43% |
| 2025-07-21 | 25.31 | 25.58 | 25.20 | 25.26 | 25.26 | qfq | 21,818,807 | 552,713,916 | -0.67% |
| 2025-07-18 | 25.49 | 25.78 | 25.11 | 25.43 | 25.43 | qfq | 26,322,615 | 668,824,735 | -0.43% |
| 2025-07-17 | 25.11 | 25.65 | 24.87 | 25.54 | 25.54 | qfq | 31,883,101 | 806,954,144 | 1.63% |
| 2025-07-16 | 25.37 | 25.89 | 25.12 | 25.13 | 25.13 | qfq | 30,248,252 | 771,241,882 | -1.45% |
| 2025-07-15 | 25.42 | 25.86 | 25.28 | 25.50 | 25.50 | qfq | 36,062,164 | 920,500,434 | 0.43% |
| 2025-07-14 | 25.13 | 25.75 | 25.03 | 25.39 | 25.39 | qfq | 26,360,996 | 666,407,841 | 0.40% |
| 2025-07-11 | 24.71 | 25.63 | 24.42 | 25.29 | 25.29 | qfq | 41,321,980 | 1,040,680,584 | 1.98% |
| 2025-07-10 | 24.62 | 24.93 | 24.52 | 24.80 | 24.80 | qfq | 17,366,491 | 429,798,937 | 0.20% |
| 2025-07-09 | 25.00 | 25.38 | 24.62 | 24.75 | 24.75 | qfq | 26,487,287 | 661,649,327 | -1.00% |
| 2025-07-08 | 24.76 | 25.14 | 24.68 | 25.00 | 25.00 | qfq | 23,331,200 | 582,524,788 | 1.26% |
| 2025-07-07 | 24.88 | 24.89 | 24.57 | 24.69 | 24.69 | qfq | 17,561,672 | 433,939,156 | -0.08% |
| 2025-07-04 | 24.89 | 25.30 | 24.40 | 24.71 | 24.71 | qfq | 32,045,400 | 795,710,017 | -0.84% |
| 2025-07-03 | 24.70 | 25.13 | 24.67 | 24.92 | 24.92 | qfq | 25,194,400 | 626,788,095 | 0.36% |
| 2025-07-02 | 25.47 | 25.55 | 24.71 | 24.83 | 24.83 | qfq | 55,091,790 | 1,379,920,089 | -4.83% |
| 2025-07-01 | 25.50 | 27.69 | 25.32 | 26.09 | 26.09 | qfq | 94,156,733 | 2,502,594,344 | 1.91% |
| 2025-06-30 | 25.50 | 25.98 | 25.33 | 25.60 | 25.60 | qfq | 38,736,130 | 991,624,319 | 0.75% |
| 2025-06-27 | 25.85 | 26.10 | 25.38 | 25.41 | 25.41 | qfq | 52,603,072 | 1,351,204,404 | -0.20% |
| 2025-06-26 | 25.39 | 26.30 | 24.97 | 25.46 | 25.46 | qfq | 83,453,941 | 2,142,998,806 | -0.55% |
| 2025-06-25 | 24.22 | 26.56 | 24.00 | 25.60 | 25.60 | qfq | 93,290,947 | 2,350,980,875 | 6.31% |
| 2025-06-24 | 23.50 | 24.17 | 23.48 | 24.08 | 24.08 | qfq | 33,456,711 | 802,047,182 | 2.16% |
| 2025-06-23 | 22.59 | 23.67 | 22.53 | 23.57 | 23.57 | qfq | 25,888,400 | 601,408,543 | 1.64% |
| 2025-06-20 | 23.40 | 24.21 | 23.09 | 23.19 | 23.19 | qfq | 28,033,563 | 661,099,470 | 0.48% |
| 2025-06-19 | 23.66 | 24.09 | 22.98 | 23.08 | 23.08 | qfq | 28,230,217 | 665,799,085 | -2.90% |
| 2025-06-18 | 23.40 | 23.89 | 23.35 | 23.77 | 23.77 | qfq | 20,852,200 | 493,150,962 | 0.64% |
| 2025-06-17 | 23.38 | 24.00 | 23.15 | 23.62 | 23.62 | qfq | 24,942,600 | 587,188,608 | 1.29% |
| 2025-06-16 | 22.60 | 23.33 | 22.51 | 23.32 | 23.32 | qfq | 17,395,084 | 402,896,575 | 2.15% |
| 2025-06-13 | 23.16 | 23.38 | 22.78 | 22.83 | 22.83 | qfq | 21,440,365 | 493,276,783 | -2.10% |
| 2025-06-12 | 23.30 | 23.80 | 23.22 | 23.32 | 23.32 | qfq | 15,533,650 | 364,774,657 | -0.64% |
| 2025-06-11 | 23.42 | 23.83 | 23.38 | 23.47 | 23.47 | qfq | 16,254,023 | 383,608,729 | 0.21% |
| 2025-06-10 | 24.10 | 24.13 | 23.10 | 23.42 | 23.42 | qfq | 23,284,794 | 547,930,678 | -2.62% |
| 2025-06-09 | 23.81 | 24.09 | 23.71 | 24.05 | 24.05 | qfq | 20,347,110 | 487,399,690 | 1.09% |
| 2025-06-06 | 23.92 | 24.10 | 23.71 | 23.79 | 23.79 | qfq | 19,246,790 | 459,418,443 | -0.46% |
| 2025-06-05 | 23.50 | 24.24 | 23.28 | 23.90 | 23.90 | qfq | 25,329,384 | 600,152,697 | 2.01% |
| 2025-06-04 | 23.49 | 23.68 | 23.32 | 23.43 | 23.43 | qfq | 18,422,695 | 432,747,331 | -0.30% |
| 2025-06-03 | 23.51 | 24.00 | 23.45 | 23.50 | 23.50 | qfq | 18,377,000 | 435,502,572 | -1.18% |
| 2025-05-30 | 24.26 | 24.29 | 23.71 | 23.78 | 23.78 | qfq | 30,511,300 | 729,410,258 | -3.76% |
| 2025-05-29 | 23.57 | 25.32 | 23.57 | 24.71 | 24.71 | qfq | 55,306,143 | 1,362,683,585 | 4.84% |
| 2025-05-28 | 23.35 | 24.47 | 23.05 | 23.57 | 23.57 | qfq | 30,149,232 | 715,233,293 | 1.55% |
| 2025-05-27 | 23.39 | 23.39 | 23.06 | 23.21 | 23.21 | qfq | 13,200,100 | 305,943,966 | -0.94% |
| 2025-05-26 | 23.10 | 23.69 | 23.10 | 23.43 | 23.43 | qfq | 16,549,785 | 386,432,965 | 1.65% |
| 2025-05-23 | 24.00 | 24.16 | 23.04 | 23.05 | 23.05 | qfq | 30,261,500 | 710,775,277 | -4.52% |
| 2025-05-22 | 24.03 | 24.85 | 23.88 | 24.14 | 24.14 | qfq | 26,483,092 | 647,240,263 | 0.21% |
| 2025-05-21 | 24.29 | 24.50 | 24.01 | 24.09 | 24.09 | qfq | 19,811,100 | 478,779,054 | -1.95% |
| 2025-05-20 | 24.39 | 24.95 | 24.15 | 24.57 | 24.57 | qfq | 20,310,641 | 499,610,927 | 0.74% |
| 2025-05-19 | 24.30 | 24.58 | 23.82 | 24.39 | 24.39 | qfq | 22,809,616 | 551,511,150 | -0.49% |
| 2025-05-16 | 24.58 | 24.95 | 24.50 | 24.51 | 24.51 | qfq | 20,414,708 | 504,341,418 | -1.09% |
| 2025-05-15 | 25.55 | 25.63 | 24.75 | 24.78 | 24.78 | qfq | 29,282,349 | 732,359,554 | -3.80% |
| 2025-05-14 | 25.26 | 25.96 | 25.07 | 25.76 | 25.76 | qfq | 37,795,509 | 964,606,241 | 1.06% |
| 2025-05-13 | 26.20 | 26.29 | 25.43 | 25.49 | 25.49 | qfq | 40,840,188 | 1,053,113,962 | -1.92% |
| 2025-05-12 | 24.78 | 26.85 | 24.60 | 25.99 | 25.99 | qfq | 66,231,587 | 1,714,346,921 | 5.87% |
| 2025-05-09 | 25.31 | 25.36 | 24.37 | 24.55 | 24.55 | qfq | 31,735,802 | 782,419,624 | -3.42% |
| 2025-05-08 | 25.20 | 25.56 | 25.15 | 25.42 | 25.42 | qfq | 27,251,799 | 692,260,574 | 0.12% |
| 2025-05-07 | 26.38 | 26.50 | 25.10 | 25.39 | 25.39 | qfq | 46,956,903 | 1,203,195,159 | -1.93% |
| 2025-05-06 | 25.00 | 25.89 | 24.87 | 25.89 | 25.89 | qfq | 48,209,369 | 1,231,492,218 | 4.56% |
| 2025-04-30 | 24.40 | 25.17 | 24.40 | 24.76 | 24.76 | qfq | 30,242,100 | 751,560,407 | 0.81% |
| 2025-04-29 | 24.58 | 24.88 | 24.27 | 24.56 | 24.56 | qfq | 23,453,920 | 576,378,646 | -0.08% |
| 2025-04-28 | 24.58 | 25.00 | 24.07 | 24.58 | 24.58 | qfq | 26,500,500 | 648,631,746 | 0.16% |
| 2025-04-25 | 24.70 | 24.98 | 24.23 | 24.54 | 24.54 | qfq | 27,887,224 | 686,052,184 | -0.12% |
| 2025-04-24 | 25.50 | 25.51 | 24.50 | 24.57 | 24.57 | qfq | 32,772,706 | 813,186,690 | -3.31% |
| 2025-04-23 | 25.30 | 25.73 | 25.15 | 25.41 | 25.41 | qfq | 45,646,153 | 1,161,395,754 | 0.04% |
| 2025-04-22 | 24.61 | 25.98 | 24.61 | 25.40 | 25.40 | qfq | 54,571,094 | 1,383,702,462 | 1.64% |
| 2025-04-21 | 24.92 | 25.25 | 24.66 | 24.99 | 24.99 | qfq | 31,116,976 | 776,373,021 | 1.83% |
| 2025-04-18 | 24.91 | 25.55 | 24.33 | 24.54 | 24.54 | qfq | 43,081,302 | 1,066,881,138 | -3.31% |
| 2025-04-17 | 24.90 | 26.20 | 24.70 | 25.38 | 25.38 | qfq | 66,935,982 | 1,718,686,346 | 2.71% |
| 2025-04-16 | 25.19 | 25.42 | 24.41 | 24.71 | 24.71 | qfq | 42,633,456 | 1,060,977,270 | -1.83% |
| 2025-04-15 | 25.45 | 26.21 | 25.09 | 25.17 | 25.17 | qfq | 56,662,673 | 1,440,669,324 | -3.08% |
| 2025-04-14 | 25.88 | 26.98 | 25.31 | 25.97 | 25.97 | qfq | 93,015,149 | 2,414,608,260 | 1.96% |
| 2025-04-11 | 23.81 | 27.98 | 23.81 | 25.47 | 25.47 | qfq | 130,845,278 | 3,351,688,315 | 6.21% |
| 2025-04-10 | 24.29 | 25.00 | 23.88 | 23.98 | 23.98 | qfq | 98,776,093 | 2,417,716,068 | 0.50% |
| 2025-04-09 | 19.52 | 23.86 | 18.76 | 23.86 | 23.86 | qfq | 81,154,617 | 1,807,733,679 | 20.02% |
| 2025-04-08 | 18.68 | 20.69 | 18.68 | 19.88 | 19.88 | qfq | 50,735,520 | 1,011,895,721 | 6.42% |
| 2025-04-07 | 21.30 | 22.22 | 18.68 | 18.68 | 18.68 | qfq | 46,493,420 | 924,028,322 | -20.00% |
| 2025-04-03 | 23.18 | 23.88 | 23.08 | 23.35 | 23.35 | qfq | 14,190,701 | 333,112,138 | -1.23% |
| 2025-04-02 | 23.48 | 23.88 | 23.45 | 23.64 | 23.64 | qfq | 11,528,799 | 272,860,054 | 0.25% |
| 2025-04-01 | 23.80 | 24.04 | 23.50 | 23.58 | 23.58 | qfq | 16,655,837 | 395,690,092 | -0.59% |
| 2025-03-31 | 23.39 | 23.99 | 22.88 | 23.72 | 23.72 | qfq | 23,034,401 | 537,182,803 | 0.21% |
| 2025-03-28 | 24.26 | 24.65 | 23.67 | 23.67 | 23.67 | qfq | 19,191,265 | 461,659,606 | -2.43% |
| 2025-03-27 | 23.90 | 24.95 | 23.72 | 24.26 | 24.26 | qfq | 25,187,704 | 613,689,454 | 0.83% |
| 2025-03-26 | 23.71 | 24.32 | 23.71 | 24.06 | 24.06 | qfq | 15,963,902 | 385,287,705 | 0.80% |
| 2025-03-25 | 24.76 | 24.88 | 23.72 | 23.87 | 23.87 | qfq | 21,655,800 | 522,127,812 | -3.20% |
| 2025-03-24 | 25.30 | 25.62 | 23.89 | 24.66 | 24.66 | qfq | 32,095,363 | 787,370,197 | -2.53% |
| 2025-03-21 | 26.08 | 26.32 | 25.26 | 25.30 | 25.30 | qfq | 29,767,050 | 762,109,722 | -3.80% |
| 2025-03-20 | 26.59 | 26.94 | 26.30 | 26.30 | 26.30 | qfq | 24,508,994 | 651,367,491 | -1.54% |
| 2025-03-19 | 26.85 | 27.56 | 26.62 | 26.71 | 26.71 | qfq | 27,703,142 | 748,911,708 | -1.51% |
| 2025-03-18 | 26.81 | 27.84 | 26.80 | 27.12 | 27.12 | qfq | 37,486,944 | 1,023,377,251 | 1.57% |
| 2025-03-17 | 26.57 | 27.50 | 26.50 | 26.70 | 26.70 | qfq | 32,850,809 | 884,935,160 | 0.00% |
| 2025-03-14 | 25.77 | 26.96 | 25.77 | 26.70 | 26.70 | qfq | 37,769,802 | 1,001,748,823 | 2.81% |
| 2025-03-13 | 27.07 | 27.20 | 25.90 | 25.97 | 25.97 | qfq | 44,927,520 | 1,182,410,921 | -4.73% |
| 2025-03-12 | 27.60 | 28.55 | 27.25 | 27.26 | 27.26 | qfq | 50,826,500 | 1,419,150,863 | -1.12% |
| 2025-03-11 | 27.38 | 27.89 | 27.11 | 27.57 | 27.57 | qfq | 36,570,602 | 1,003,076,953 | -1.50% |
| 2025-03-10 | 27.06 | 28.28 | 26.77 | 27.99 | 27.99 | qfq | 56,305,944 | 1,559,707,714 | 3.48% |
| 2025-03-07 | 27.52 | 27.96 | 26.79 | 27.05 | 27.05 | qfq | 49,362,443 | 1,349,951,421 | -2.66% |
| 2025-03-06 | 27.81 | 28.28 | 27.50 | 27.79 | 27.79 | qfq | 61,047,334 | 1,702,470,694 | 0.72% |
| 2025-03-05 | 28.20 | 28.51 | 27.25 | 27.59 | 27.59 | qfq | 68,140,854 | 1,891,738,634 | -2.99% |
| 2025-03-04 | 25.90 | 29.00 | 25.78 | 28.44 | 28.44 | qfq | 96,841,860 | 2,677,107,111 | 8.72% |
| 2025-03-03 | 26.66 | 26.88 | 25.60 | 26.16 | 26.16 | qfq | 48,413,005 | 1,272,812,734 | -0.49% |
| 2025-02-28 | 27.90 | 28.39 | 26.08 | 26.29 | 26.29 | qfq | 68,579,149 | 1,859,514,743 | -7.59% |
| 2025-02-27 | 29.62 | 29.94 | 27.70 | 28.45 | 28.45 | qfq | 92,365,583 | 2,658,255,909 | -4.88% |
| 2025-02-26 | 28.97 | 30.00 | 28.28 | 29.91 | 29.91 | qfq | 117,691,179 | 3,436,909,743 | 2.57% |
| 2025-02-25 | 28.76 | 29.93 | 27.78 | 29.16 | 29.16 | qfq | 130,498,798 | 3,759,430,877 | 1.96% |
| 2025-02-24 | 28.98 | 31.00 | 28.51 | 28.60 | 28.60 | qfq | 206,234,197 | 6,095,276,236 | 1.24% |
| 2025-02-21 | 23.65 | 28.25 | 23.23 | 28.25 | 28.25 | qfq | 135,482,648 | 3,592,271,002 | 20.01% |
| 2025-02-20 | 23.91 | 24.16 | 23.30 | 23.54 | 23.54 | qfq | 40,638,478 | 959,861,262 | -2.20% |
| 2025-02-19 | 22.78 | 24.26 | 22.70 | 24.07 | 24.07 | qfq | 49,317,537 | 1,173,821,356 | 1.99% |
| 2025-02-18 | 24.81 | 25.35 | 23.46 | 23.60 | 23.60 | qfq | 53,217,732 | 1,300,021,092 | -5.37% |
| 2025-02-17 | 24.51 | 25.40 | 24.51 | 24.94 | 24.94 | qfq | 50,526,504 | 1,256,462,997 | 0.77% |
| 2025-02-14 | 25.00 | 25.02 | 24.25 | 24.75 | 24.75 | qfq | 44,630,650 | 1,100,113,946 | -1.75% |
| 2025-02-13 | 25.99 | 25.99 | 25.05 | 25.19 | 25.19 | qfq | 61,440,261 | 1,560,009,288 | -3.08% |
| 2025-02-12 | 24.10 | 26.03 | 24.06 | 25.99 | 25.99 | qfq | 100,458,905 | 2,545,555,749 | 7.26% |
| 2025-02-11 | 24.88 | 24.98 | 24.20 | 24.23 | 24.23 | qfq | 43,576,904 | 1,063,084,260 | -3.23% |
| 2025-02-10 | 24.47 | 25.41 | 24.47 | 25.04 | 25.04 | qfq | 57,416,586 | 1,432,788,551 | 2.62% |
| 2025-02-07 | 23.80 | 25.21 | 23.61 | 24.40 | 24.40 | qfq | 76,898,826 | 1,877,390,573 | 2.31% |
| 2025-02-06 | 22.77 | 23.97 | 22.51 | 23.85 | 23.85 | qfq | 48,292,843 | 1,135,968,811 | 3.56% |
| 2025-02-05 | 22.80 | 23.40 | 22.60 | 23.03 | 23.03 | qfq | 40,892,988 | 943,214,898 | 3.97% |
| 2025-01-27 | 23.22 | 23.33 | 22.15 | 22.15 | 22.15 | qfq | 27,010,000 | 610,984,219 | -3.61% |
| 2025-01-24 | 22.69 | 23.30 | 22.66 | 22.98 | 22.98 | qfq | 33,774,572 | 776,112,001 | 1.14% |
| 2025-01-23 | 23.40 | 24.17 | 22.72 | 22.72 | 22.72 | qfq | 46,381,708 | 1,090,923,210 | -1.17% |
| 2025-01-22 | 23.50 | 23.82 | 22.78 | 22.99 | 22.99 | qfq | 43,307,865 | 1,004,009,215 | -3.61% |
| 2025-01-21 | 24.43 | 24.76 | 23.55 | 23.85 | 23.85 | qfq | 49,330,437 | 1,177,901,019 | -1.85% |
| 2025-01-20 | 25.00 | 25.03 | 24.08 | 24.30 | 24.30 | qfq | 69,369,159 | 1,689,854,456 | -2.72% |
| 2025-01-17 | 23.58 | 25.80 | 23.13 | 24.98 | 24.98 | qfq | 101,206,319 | 2,488,767,746 | 5.58% |
| 2025-01-16 | 23.75 | 24.43 | 23.29 | 23.66 | 23.66 | qfq | 56,321,000 | 1,342,867,934 | 1.11% |
| 2025-01-15 | 23.75 | 23.91 | 23.21 | 23.40 | 23.40 | qfq | 50,636,330 | 1,188,536,378 | -1.39% |
| 2025-01-14 | 21.45 | 24.03 | 21.23 | 23.73 | 23.73 | qfq | 77,941,608 | 1,781,728,976 | 11.36% |
| 2025-01-13 | 20.85 | 21.47 | 20.47 | 21.31 | 21.31 | qfq | 29,539,482 | 620,550,661 | 0.05% |
| 2025-01-10 | 22.05 | 22.71 | 21.28 | 21.30 | 21.30 | qfq | 40,656,139 | 899,361,670 | -3.92% |
| 2025-01-09 | 21.85 | 22.58 | 21.85 | 22.17 | 22.17 | qfq | 35,930,141 | 800,664,997 | 0.54% |
| 2025-01-08 | 21.85 | 22.36 | 21.12 | 22.05 | 22.05 | qfq | 44,814,475 | 977,808,441 | -0.32% |
| 2025-01-07 | 21.32 | 22.28 | 21.32 | 22.12 | 22.12 | qfq | 50,831,520 | 1,115,568,441 | 5.13% |
| 2025-01-06 | 21.22 | 21.65 | 20.88 | 21.04 | 21.04 | qfq | 33,422,202 | 707,556,368 | -1.77% |
| 2025-01-03 | 23.06 | 23.18 | 21.28 | 21.42 | 21.42 | qfq | 45,634,002 | 1,002,487,259 | -6.38% |
| 2025-01-02 | 23.83 | 23.87 | 22.56 | 22.88 | 22.88 | qfq | 39,886,979 | 924,447,820 | -4.03% |
| 2024-12-31 | 25.50 | 25.58 | 23.83 | 23.84 | 23.84 | qfq | 43,592,981 | 1,061,536,408 | -5.62% |
| 2024-12-30 | 25.61 | 25.75 | 25.00 | 25.26 | 25.26 | qfq | 37,581,963 | 952,317,681 | -1.98% |
| 2024-12-27 | 26.01 | 26.59 | 25.66 | 25.77 | 25.77 | qfq | 48,025,939 | 1,254,069,224 | -1.42% |
| 2024-12-26 | 27.03 | 27.49 | 25.25 | 26.14 | 26.14 | qfq | 55,091,998 | 1,474,220,017 | -3.29% |
| 2024-12-25 | 28.24 | 28.50 | 26.90 | 27.03 | 27.03 | qfq | 44,840,723 | 1,231,991,925 | -5.16% |
| 2024-12-24 | 28.40 | 28.75 | 26.82 | 28.50 | 28.50 | qfq | 58,950,222 | 1,644,810,862 | 0.92% |
| 2024-12-23 | 29.01 | 29.90 | 28.20 | 28.24 | 28.24 | qfq | 59,755,345 | 1,732,690,467 | -3.72% |
| 2024-12-20 | 27.66 | 30.55 | 27.52 | 29.33 | 29.33 | qfq | 103,295,934 | 3,015,892,585 | 6.00% |
| 2024-12-19 | 27.22 | 28.00 | 27.20 | 27.67 | 27.67 | qfq | 40,000,148 | 1,104,480,946 | -1.00% |
| 2024-12-18 | 27.08 | 28.35 | 26.71 | 27.95 | 27.95 | qfq | 52,962,730 | 1,465,775,814 | 3.25% |
| 2024-12-17 | 27.60 | 28.05 | 26.95 | 27.07 | 27.07 | qfq | 37,390,189 | 1,021,742,900 | -2.84% |
| 2024-12-16 | 28.52 | 28.92 | 27.68 | 27.86 | 27.86 | qfq | 45,774,715 | 1,293,604,414 | -2.96% |
| 2024-12-13 | 28.90 | 29.55 | 28.00 | 28.71 | 28.71 | qfq | 73,199,884 | 2,101,056,947 | -1.07% |
| 2024-12-12 | 29.22 | 29.29 | 28.51 | 29.02 | 29.02 | qfq | 58,966,783 | 1,702,942,556 | -1.66% |
| 2024-12-11 | 29.10 | 30.26 | 28.90 | 29.51 | 29.51 | qfq | 55,720,895 | 1,653,215,917 | 0.55% |
| 2024-12-10 | 31.50 | 31.55 | 29.34 | 29.35 | 29.35 | qfq | 69,166,643 | 2,099,590,950 | -0.54% |
| 2024-12-09 | 31.03 | 31.10 | 29.20 | 29.51 | 29.51 | qfq | 73,907,213 | 2,215,723,929 | -5.84% |
| 2024-12-06 | 31.67 | 32.26 | 30.56 | 31.34 | 31.34 | qfq | 85,958,416 | 2,688,186,815 | -2.00% |
| 2024-12-05 | 30.09 | 32.49 | 30.09 | 31.98 | 31.98 | qfq | 107,770,559 | 3,419,032,517 | 3.36% |
| 2024-12-04 | 31.01 | 34.00 | 30.70 | 30.94 | 30.94 | qfq | 142,404,227 | 4,564,913,784 | 5.02% |
| 2024-12-03 | 30.51 | 30.71 | 29.35 | 29.46 | 29.46 | qfq | 64,770,953 | 1,929,583,542 | -2.35% |
| 2024-12-02 | 29.80 | 30.42 | 29.70 | 30.17 | 30.17 | qfq | 77,859,979 | 2,339,902,612 | -0.40% |
| 2024-11-29 | 28.53 | 31.87 | 27.80 | 30.29 | 30.29 | qfq | 118,395,611 | 3,529,056,350 | 4.74% |
| 2024-11-28 | 28.74 | 30.12 | 28.30 | 28.92 | 28.92 | qfq | 94,544,380 | 2,777,287,826 | 1.33% |
| 2024-11-27 | 27.34 | 28.56 | 26.39 | 28.54 | 28.54 | qfq | 65,476,539 | 1,814,786,588 | 3.18% |
| 2024-11-26 | 28.43 | 29.10 | 27.60 | 27.66 | 27.66 | qfq | 50,479,554 | 1,423,082,099 | -3.62% |
| 2024-11-25 | 27.45 | 28.89 | 26.89 | 28.70 | 28.70 | qfq | 76,299,312 | 2,132,668,872 | 3.87% |
| 2024-11-22 | 29.40 | 29.99 | 27.45 | 27.63 | 27.63 | qfq | 76,695,975 | 2,202,087,579 | -7.06% |
| 2024-11-21 | 29.43 | 30.84 | 29.08 | 29.73 | 29.73 | qfq | 78,792,549 | 2,354,991,625 | 0.07% |
| 2024-11-20 | 28.81 | 29.77 | 28.40 | 29.71 | 29.71 | qfq | 72,337,534 | 2,109,574,057 | 2.31% |
| 2024-11-19 | 27.33 | 29.38 | 27.30 | 29.04 | 29.04 | qfq | 88,202,315 | 2,492,416,102 | 6.22% |
| 2024-11-18 | 30.67 | 30.95 | 26.83 | 27.34 | 27.34 | qfq | 102,800,683 | 2,897,796,478 | -10.57% |
| 2024-11-15 | 31.25 | 32.50 | 30.50 | 30.57 | 30.57 | qfq | 69,883,018 | 2,196,460,247 | -2.64% |
| 2024-11-14 | 33.00 | 33.20 | 31.31 | 31.40 | 31.40 | qfq | 69,751,554 | 2,244,489,954 | -6.16% |
| 2024-11-13 | 33.87 | 34.20 | 32.15 | 33.46 | 33.46 | qfq | 85,861,651 | 2,837,306,706 | -2.34% |
| 2024-11-12 | 35.10 | 36.16 | 34.13 | 34.26 | 34.26 | qfq | 98,586,478 | 3,427,154,375 | -4.70% |
| 2024-11-11 | 35.34 | 37.90 | 35.01 | 35.95 | 35.95 | qfq | 138,719,139 | 5,021,071,742 | 1.21% |
| 2024-11-08 | 38.04 | 39.99 | 35.30 | 35.52 | 35.52 | qfq | 147,453,665 | 5,557,748,322 | -2.68% |
| 2024-11-07 | 35.19 | 37.50 | 34.01 | 36.50 | 36.50 | qfq | 141,566,247 | 5,050,691,947 | -0.82% |
| 2024-11-06 | 34.20 | 38.00 | 33.50 | 36.80 | 36.80 | qfq | 182,407,567 | 6,512,075,085 | 6.95% |
| 2024-11-05 | 31.99 | 35.96 | 31.99 | 34.41 | 34.41 | qfq | 152,207,006 | 5,219,623,527 | 7.87% |
| 2024-11-04 | 30.98 | 32.77 | 30.00 | 31.90 | 31.90 | qfq | 115,507,839 | 3,644,902,296 | -0.06% |
| 2024-11-01 | 38.05 | 38.95 | 31.92 | 31.92 | 31.92 | qfq | 220,914,487 | 7,740,833,455 | -20.00% |
| 2024-10-31 | 34.58 | 41.50 | 33.70 | 39.90 | 39.90 | qfq | 256,669,869 | 9,933,919,275 | 15.38% |
| 2024-10-30 | 31.70 | 36.00 | 31.50 | 34.58 | 34.58 | qfq | 169,066,802 | 5,618,231,469 | 5.01% |
| 2024-10-29 | 32.21 | 36.60 | 31.77 | 32.93 | 32.93 | qfq | 182,470,711 | 6,250,909,449 | 0.46% |
| 2024-10-28 | 31.30 | 33.50 | 30.00 | 32.78 | 32.78 | qfq | 149,408,300 | 4,723,496,749 | 2.47% |
| 2024-10-25 | 34.00 | 34.00 | 31.76 | 31.99 | 31.99 | qfq | 143,434,843 | 4,665,046,436 | -4.22% |
| 2024-10-24 | 30.98 | 35.08 | 30.97 | 33.40 | 33.40 | qfq | 171,678,649 | 5,760,809,847 | 3.63% |
| 2024-10-23 | 32.50 | 34.73 | 31.67 | 32.23 | 32.23 | qfq | 184,233,860 | 6,071,524,494 | -7.65% |
| 2024-10-22 | 31.00 | 37.00 | 30.18 | 34.90 | 34.90 | qfq | 256,945,617 | 8,682,186,214 | 8.99% |
| 2024-10-21 | 30.32 | 34.30 | 30.18 | 32.02 | 32.02 | qfq | 279,764,956 | 9,206,576,833 | 12.04% |
| 2024-10-18 | 22.85 | 28.58 | 22.11 | 28.58 | 28.58 | qfq | 248,630,881 | 6,451,054,999 | 19.98% |
| 2024-10-17 | 25.37 | 26.28 | 23.01 | 23.82 | 23.82 | qfq | 191,174,813 | 4,779,768,110 | -0.58% |
| 2024-10-16 | 23.41 | 24.94 | 22.66 | 23.96 | 23.96 | qfq | 167,535,261 | 3,990,459,032 | -3.35% |
| 2024-10-15 | 22.80 | 27.28 | 22.10 | 24.79 | 24.79 | qfq | 294,572,885 | 7,348,881,644 | 7.88% |
| 2024-10-14 | 18.05 | 22.98 | 17.93 | 22.98 | 22.98 | qfq | 253,160,501 | 5,282,635,072 | 20.00% |
| 2024-10-11 | 17.59 | 21.75 | 17.59 | 19.15 | 19.15 | qfq | 257,129,171 | 4,806,953,427 | -12.91% |
| 2024-10-10 | 23.21 | 23.21 | 20.20 | 21.99 | 21.99 | qfq | 350,723,041 | 8,005,422,678 | 13.70% |
| 2024-10-09 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | qfq | 26,473,154 | 511,990,798 | 19.98% |
| 2024-10-08 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | qfq | 11,005,166 | 177,403,276 | 20.03% |
| 2024-09-30 | 11.67 | 13.43 | 11.67 | 13.43 | 13.43 | qfq | 79,709,948 | 1,017,553,082 | 20.02% |
| 2024-09-27 | 10.52 | 11.38 | 10.52 | 11.19 | 11.19 | qfq | 52,904,302 | 580,562,868 | 7.60% |
| 2024-09-26 | 10.17 | 10.42 | 10.12 | 10.40 | 10.40 | qfq | 29,803,148 | 307,062,959 | 1.86% |
| 2024-09-25 | 10.38 | 10.53 | 10.19 | 10.21 | 10.21 | qfq | 38,788,151 | 401,841,793 | -0.68% |
| 2024-09-24 | 10.07 | 10.28 | 9.82 | 10.28 | 10.28 | qfq | 40,694,978 | 409,809,407 | 0.39% |
| 2024-09-23 | 9.69 | 10.29 | 9.64 | 10.24 | 10.24 | qfq | 39,007,791 | 392,744,413 | 6.22% |
| 2024-09-20 | 9.63 | 9.87 | 9.56 | 9.64 | 9.64 | qfq | 17,694,892 | 171,431,320 | 0.52% |
| 2024-09-19 | 9.41 | 9.64 | 9.27 | 9.59 | 9.59 | qfq | 14,788,858 | 140,461,893 | 3.01% |
| 2024-09-18 | 9.61 | 9.74 | 9.27 | 9.31 | 9.31 | qfq | 12,750,602 | 120,164,420 | -2.62% |
| 2024-09-13 | 9.69 | 9.85 | 9.53 | 9.56 | 9.56 | qfq | 11,843,709 | 114,515,737 | -1.54% |
| 2024-09-12 | 9.88 | 9.97 | 9.67 | 9.71 | 9.71 | qfq | 14,716,602 | 144,245,096 | -1.32% |
| 2024-09-11 | 9.97 | 10.06 | 9.77 | 9.84 | 9.84 | qfq | 16,407,300 | 161,962,365 | -1.89% |
| 2024-09-10 | 10.13 | 10.16 | 9.74 | 10.03 | 10.03 | qfq | 26,338,098 | 261,036,959 | -0.59% |
| 2024-09-09 | 10.04 | 10.58 | 10.01 | 10.09 | 10.09 | qfq | 43,015,401 | 441,140,861 | 0.50% |
| 2024-09-06 | 9.40 | 10.73 | 9.27 | 10.04 | 10.04 | qfq | 47,060,827 | 469,797,904 | 6.92% |
| 2024-09-05 | 9.14 | 9.50 | 9.14 | 9.39 | 9.39 | qfq | 16,237,100 | 152,229,309 | 2.62% |
| 2024-09-04 | 9.14 | 9.30 | 9.10 | 9.15 | 9.15 | qfq | 8,245,600 | 75,719,549 | -0.76% |
| 2024-09-03 | 9.13 | 9.33 | 9.11 | 9.22 | 9.22 | qfq | 7,992,883 | 73,778,187 | 0.77% |
| 2024-09-02 | 9.50 | 9.60 | 9.12 | 9.15 | 9.15 | qfq | 13,482,400 | 125,611,719 | -3.48% |
| 2024-08-30 | 9.23 | 9.60 | 9.20 | 9.48 | 9.48 | qfq | 15,710,624 | 148,960,108 | 2.71% |
| 2024-08-29 | 9.08 | 9.30 | 9.04 | 9.23 | 9.23 | qfq | 9,522,500 | 87,669,076 | 1.10% |
| 2024-08-28 | 9.09 | 9.23 | 9.03 | 9.13 | 9.13 | qfq | 9,236,099 | 84,393,581 | 1.33% |
| 2024-08-27 | 9.26 | 9.30 | 8.97 | 9.01 | 9.01 | qfq | 10,449,200 | 94,871,344 | -2.59% |
| 2024-08-26 | 9.19 | 9.37 | 9.19 | 9.25 | 9.25 | qfq | 9,206,900 | 85,494,306 | -0.22% |
| 2024-08-23 | 9.32 | 9.37 | 9.16 | 9.27 | 9.27 | qfq | 11,085,775 | 102,735,014 | 0.00% |
| 2024-08-22 | 9.51 | 9.57 | 9.26 | 9.27 | 9.27 | qfq | 14,175,148 | 133,059,753 | -2.73% |
| 2024-08-21 | 9.53 | 9.73 | 9.50 | 9.53 | 9.53 | qfq | 11,590,779 | 111,291,405 | -0.52% |
| 2024-08-20 | 9.76 | 9.79 | 9.52 | 9.58 | 9.58 | qfq | 14,505,000 | 139,704,161 | -1.94% |
| 2024-08-19 | 9.76 | 9.98 | 9.63 | 9.77 | 9.77 | qfq | 16,783,600 | 164,929,021 | 0.21% |
| 2024-08-16 | 10.07 | 10.17 | 9.75 | 9.75 | 9.75 | qfq | 19,900,656 | 197,786,935 | -2.99% |
| 2024-08-15 | 9.88 | 10.24 | 9.85 | 10.05 | 10.05 | qfq | 19,701,187 | 198,646,134 | 0.40% |
| 2024-08-14 | 9.99 | 10.20 | 9.92 | 10.01 | 10.01 | qfq | 19,296,802 | 193,901,833 | 0.40% |
| 2024-08-13 | 9.89 | 10.04 | 9.79 | 9.97 | 9.97 | qfq | 15,344,022 | 152,166,742 | 0.81% |
| 2024-08-12 | 10.20 | 10.35 | 9.80 | 9.89 | 9.89 | qfq | 31,769,026 | 317,742,334 | -4.72% |
| 2024-08-09 | 10.28 | 10.69 | 10.28 | 10.38 | 10.38 | qfq | 45,159,354 | 474,572,895 | 3.18% |
| 2024-08-08 | 10.10 | 10.30 | 9.86 | 10.06 | 10.06 | qfq | 26,013,054 | 261,873,059 | -1.57% |
| 2024-08-07 | 10.25 | 10.42 | 10.15 | 10.22 | 10.22 | qfq | 20,647,600 | 212,410,488 | -1.35% |
| 2024-08-06 | 10.45 | 10.60 | 10.09 | 10.36 | 10.36 | qfq | 26,274,732 | 269,900,646 | 1.37% |
| 2024-08-05 | 10.53 | 10.76 | 10.21 | 10.22 | 10.22 | qfq | 34,734,466 | 363,087,884 | -4.40% |
| 2024-08-02 | 11.07 | 11.22 | 10.68 | 10.69 | 10.69 | qfq | 53,451,950 | 585,275,438 | -6.39% |
| 2024-08-01 | 10.71 | 11.89 | 10.71 | 11.42 | 11.42 | qfq | 77,511,516 | 868,753,352 | 5.35% |
| 2024-07-31 | 10.50 | 11.07 | 10.45 | 10.84 | 10.84 | qfq | 65,782,612 | 709,076,287 | 0.09% |
| 2024-07-30 | 10.18 | 10.84 | 9.94 | 10.83 | 10.83 | qfq | 65,269,223 | 674,024,961 | 4.34% |
| 2024-07-29 | 10.36 | 10.92 | 10.36 | 10.38 | 10.38 | qfq | 59,303,116 | 627,728,652 | -0.38% |
| 2024-07-26 | 10.91 | 11.09 | 10.33 | 10.42 | 10.42 | qfq | 72,989,440 | 772,702,749 | -6.88% |
| 2024-07-25 | 11.48 | 11.80 | 10.98 | 11.19 | 11.19 | qfq | 81,648,790 | 917,834,624 | -6.75% |
| 2024-07-24 | 11.10 | 12.87 | 10.90 | 12.00 | 12.00 | qfq | 110,982,521 | 1,317,821,642 | 6.10% |
| 2024-07-23 | 10.81 | 12.25 | 10.18 | 11.31 | 11.31 | qfq | 113,202,373 | 1,263,298,343 | 5.90% |
| 2024-07-22 | 8.94 | 10.68 | 8.94 | 10.68 | 10.68 | qfq | 67,977,022 | 694,644,456 | 20.00% |
| 2024-07-19 | 8.42 | 8.99 | 8.37 | 8.90 | 8.90 | qfq | 22,558,282 | 198,576,408 | 6.46% |
| 2024-07-18 | 8.42 | 8.45 | 8.11 | 8.36 | 8.36 | qfq | 8,908,200 | 73,560,034 | -1.42% |
| 2024-07-17 | 8.66 | 8.67 | 8.46 | 8.48 | 8.48 | qfq | 5,873,900 | 50,174,754 | -1.97% |
| 2024-07-16 | 8.57 | 8.70 | 8.44 | 8.65 | 8.65 | qfq | 6,168,800 | 52,950,322 | 0.93% |
| 2024-07-15 | 8.70 | 8.86 | 8.53 | 8.57 | 8.57 | qfq | 6,671,600 | 57,783,166 | -1.38% |
| 2024-07-12 | 8.70 | 8.75 | 8.61 | 8.69 | 8.69 | qfq | 7,001,389 | 60,739,339 | 0.12% |
| 2024-07-11 | 8.68 | 8.73 | 8.56 | 8.68 | 8.68 | qfq | 8,028,600 | 69,490,226 | 2.36% |
| 2024-07-10 | 8.46 | 8.61 | 8.44 | 8.48 | 8.48 | qfq | 6,078,600 | 51,855,362 | -1.05% |
| 2024-07-09 | 8.13 | 8.60 | 8.08 | 8.57 | 8.57 | qfq | 12,460,200 | 104,702,554 | 5.15% |
| 2024-07-08 | 8.29 | 8.48 | 8.10 | 8.15 | 8.15 | qfq | 7,466,945 | 61,797,506 | -2.40% |
| 2024-07-05 | 8.31 | 8.40 | 8.17 | 8.35 | 8.35 | qfq | 6,307,400 | 52,363,824 | 0.48% |
| 2024-07-04 | 8.64 | 8.71 | 8.31 | 8.31 | 8.31 | qfq | 8,244,300 | 69,877,818 | -4.26% |
| 2024-07-03 | 8.64 | 8.80 | 8.48 | 8.68 | 8.68 | qfq | 7,985,576 | 69,203,799 | 0.46% |
| 2024-07-02 | 8.65 | 8.79 | 8.56 | 8.64 | 8.64 | qfq | 6,743,044 | 58,507,084 | -0.23% |
| 2024-07-01 | 8.76 | 8.82 | 8.45 | 8.66 | 8.66 | qfq | 8,785,700 | 75,397,373 | -0.80% |
| 2024-06-28 | 8.66 | 9.02 | 8.61 | 8.73 | 8.73 | qfq | 10,329,200 | 91,365,122 | 0.46% |
| 2024-06-27 | 8.96 | 8.99 | 8.68 | 8.69 | 8.69 | qfq | 8,434,400 | 74,401,821 | -3.23% |
| 2024-06-26 | 8.45 | 9.04 | 8.26 | 8.98 | 8.98 | qfq | 12,697,450 | 110,305,149 | 6.27% |
| 2024-06-25 | 8.80 | 8.88 | 8.32 | 8.45 | 8.45 | qfq | 13,268,000 | 113,340,925 | -3.98% |
| 2024-06-24 | 9.18 | 9.28 | 8.77 | 8.80 | 8.80 | qfq | 12,659,182 | 113,859,841 | -5.17% |
| 2024-06-21 | 9.08 | 9.40 | 8.89 | 9.28 | 9.28 | qfq | 13,952,700 | 128,078,807 | -0.22% |
| 2024-06-20 | 9.41 | 9.69 | 9.28 | 9.30 | 9.30 | qfq | 21,637,812 | 206,554,863 | -1.59% |
| 2024-06-19 | 9.37 | 9.55 | 9.32 | 9.45 | 9.45 | qfq | 10,405,400 | 98,226,873 | 0.21% |
| 2024-06-18 | 9.36 | 9.50 | 9.27 | 9.43 | 9.43 | qfq | 11,071,555 | 104,270,307 | 1.07% |
| 2024-06-17 | 9.18 | 9.39 | 9.09 | 9.33 | 9.33 | qfq | 8,834,649 | 82,057,973 | 0.97% |
| 2024-06-14 | 9.40 | 9.42 | 9.12 | 9.24 | 9.24 | qfq | 8,765,800 | 80,773,494 | -0.75% |
| 2024-06-13 | 9.28 | 9.47 | 9.21 | 9.31 | 9.31 | qfq | 13,620,440 | 127,110,123 | 0.32% |
| 2024-06-12 | 9.17 | 9.34 | 9.10 | 9.28 | 9.28 | qfq | 11,995,400 | 111,085,405 | 1.20% |
| 2024-06-11 | 8.76 | 9.18 | 8.66 | 9.17 | 9.17 | qfq | 13,889,000 | 125,266,574 | 4.44% |
| 2024-06-07 | 8.77 | 8.99 | 8.63 | 8.78 | 8.78 | qfq | 10,218,800 | 89,891,289 | 0.69% |
| 2024-06-06 | 9.11 | 9.50 | 8.67 | 8.72 | 8.72 | qfq | 17,373,500 | 156,894,006 | -3.43% |
| 2024-06-05 | 9.07 | 9.37 | 9.00 | 9.03 | 9.03 | qfq | 11,032,933 | 101,658,811 | -0.44% |
| 2024-06-04 | 9.40 | 9.49 | 8.91 | 9.07 | 9.07 | qfq | 15,308,476 | 139,203,962 | -4.43% |
| 2024-06-03 | 9.42 | 9.65 | 9.31 | 9.49 | 9.49 | qfq | 13,669,244 | 129,779,028 | -0.21% |
| 2024-05-31 | 9.38 | 9.62 | 9.34 | 9.51 | 9.51 | qfq | 14,353,848 | 136,154,682 | 0.63% |
| 2024-05-30 | 9.12 | 9.54 | 9.03 | 9.45 | 9.45 | qfq | 16,802,782 | 157,274,797 | 2.27% |
| 2024-05-29 | 9.12 | 9.43 | 9.10 | 9.24 | 9.24 | qfq | 14,485,920 | 134,902,721 | -1.28% |
| 2024-05-28 | 9.23 | 9.88 | 9.09 | 9.36 | 9.36 | qfq | 27,379,893 | 261,027,852 | 2.86% |
| 2024-05-27 | 8.90 | 9.12 | 8.66 | 9.10 | 9.10 | qfq | 8,422,724 | 74,469,152 | 2.59% |
| 2024-05-24 | 9.10 | 9.23 | 8.87 | 8.87 | 8.87 | qfq | 7,560,000 | 68,051,133 | -3.27% |
| 2024-05-23 | 9.38 | 9.39 | 9.14 | 9.17 | 9.17 | qfq | 6,514,140 | 60,069,059 | -2.24% |
| 2024-05-22 | 9.27 | 9.40 | 9.21 | 9.38 | 9.38 | qfq | 6,050,600 | 56,413,208 | 1.41% |
| 2024-05-21 | 9.29 | 9.37 | 9.20 | 9.25 | 9.25 | qfq | 5,678,000 | 52,563,917 | -1.39% |
| 2024-05-20 | 9.30 | 9.53 | 9.21 | 9.38 | 9.38 | qfq | 8,883,600 | 83,539,148 | 0.64% |
| 2024-05-17 | 9.10 | 9.32 | 9.01 | 9.32 | 9.32 | qfq | 8,799,100 | 81,182,913 | 2.53% |
| 2024-05-16 | 9.07 | 9.23 | 9.05 | 9.09 | 9.09 | qfq | 7,372,600 | 67,520,746 | 0.55% |
| 2024-05-15 | 9.07 | 9.22 | 8.94 | 9.04 | 9.04 | qfq | 5,707,250 | 51,884,526 | -0.77% |
| 2024-05-14 | 9.19 | 9.33 | 9.06 | 9.11 | 9.11 | qfq | 6,391,420 | 58,534,955 | 0.33% |
| 2024-05-13 | 9.25 | 9.30 | 9.05 | 9.08 | 9.08 | qfq | 10,058,650 | 91,987,865 | -3.20% |
| 2024-05-10 | 9.69 | 9.74 | 9.36 | 9.38 | 9.38 | qfq | 14,304,483 | 135,702,177 | -3.40% |
| 2024-05-09 | 9.67 | 10.25 | 9.59 | 9.71 | 9.71 | qfq | 23,097,232 | 227,165,577 | 3.52% |
| 2024-05-08 | 9.70 | 9.73 | 9.35 | 9.38 | 9.38 | qfq | 8,169,675 | 77,483,381 | -3.20% |
| 2024-05-07 | 9.60 | 9.74 | 9.53 | 9.69 | 9.69 | qfq | 9,064,396 | 87,521,055 | 0.41% |
| 2024-05-06 | 9.80 | 9.91 | 9.65 | 9.65 | 9.65 | qfq | 11,057,202 | 107,739,289 | -0.72% |
| 2024-04-30 | 9.72 | 9.88 | 9.60 | 9.72 | 9.72 | qfq | 12,072,535 | 117,456,415 | -0.10% |
| 2024-04-29 | 9.53 | 9.83 | 9.50 | 9.73 | 9.73 | qfq | 15,297,636 | 148,911,202 | 2.64% |
| 2024-04-26 | 8.94 | 9.57 | 8.84 | 9.48 | 9.48 | qfq | 18,857,334 | 176,431,052 | 6.76% |
| 2024-04-25 | 8.74 | 9.01 | 8.69 | 8.88 | 8.88 | qfq | 10,189,713 | 90,601,876 | 0.91% |
| 2024-04-24 | 8.47 | 8.81 | 8.47 | 8.80 | 8.80 | qfq | 11,118,354 | 96,712,625 | 3.77% |
| 2024-04-23 | 8.38 | 8.54 | 8.38 | 8.48 | 8.48 | qfq | 8,150,252 | 68,979,401 | 1.80% |
| 2024-04-22 | 8.22 | 8.41 | 7.95 | 8.33 | 8.33 | qfq | 8,066,700 | 66,529,345 | 0.73% |
| 2024-04-19 | 8.47 | 8.49 | 8.19 | 8.27 | 8.27 | qfq | 8,514,099 | 70,567,206 | -2.71% |
| 2024-04-18 | 8.69 | 8.72 | 8.41 | 8.50 | 8.50 | qfq | 9,544,021 | 81,876,007 | -2.63% |
| 2024-04-17 | 7.99 | 8.73 | 7.99 | 8.73 | 8.73 | qfq | 14,563,107 | 123,393,830 | 11.21% |
| 2024-04-16 | 8.74 | 8.74 | 7.84 | 7.85 | 7.85 | qfq | 15,523,227 | 126,307,143 | -10.18% |
| 2024-04-15 | 9.21 | 9.43 | 8.56 | 8.74 | 8.74 | qfq | 15,364,844 | 136,655,412 | -5.92% |
| 2024-04-12 | 9.31 | 9.51 | 9.25 | 9.29 | 9.29 | qfq | 5,252,008 | 49,185,758 | -0.32% |
| 2024-04-11 | 9.25 | 9.48 | 9.22 | 9.32 | 9.32 | qfq | 5,757,700 | 54,070,921 | -0.11% |
| 2024-04-10 | 9.65 | 9.72 | 9.21 | 9.33 | 9.33 | qfq | 9,091,399 | 85,241,850 | -3.91% |
| 2024-04-09 | 9.52 | 9.75 | 9.50 | 9.71 | 9.71 | qfq | 6,346,112 | 61,247,886 | 1.89% |
| 2024-04-08 | 9.91 | 9.95 | 9.50 | 9.53 | 9.53 | qfq | 8,997,100 | 87,398,062 | -3.64% |
| 2024-04-03 | 10.02 | 10.14 | 9.73 | 9.89 | 9.89 | qfq | 10,007,832 | 99,420,671 | -0.90% |
| 2024-04-02 | 10.21 | 10.22 | 9.92 | 9.98 | 9.98 | qfq | 9,624,345 | 96,414,769 | -2.25% |
| 2024-04-01 | 10.05 | 10.30 | 10.05 | 10.21 | 10.21 | qfq | 10,907,500 | 111,019,395 | 1.69% |
| 2024-03-29 | 10.00 | 10.17 | 9.75 | 10.04 | 10.04 | qfq | 13,723,100 | 136,390,713 | -0.40% |
| 2024-03-28 | 9.92 | 10.25 | 9.81 | 10.08 | 10.08 | qfq | 15,234,529 | 153,062,966 | 1.72% |
| 2024-03-27 | 10.86 | 10.87 | 9.80 | 9.91 | 9.91 | qfq | 23,377,820 | 239,040,287 | -8.66% |
| 2024-03-26 | 10.60 | 11.32 | 10.60 | 10.85 | 10.85 | qfq | 17,153,188 | 187,170,713 | 1.59% |
| 2024-03-25 | 11.29 | 11.30 | 10.63 | 10.68 | 10.68 | qfq | 29,135,714 | 320,944,851 | -6.72% |
| 2024-03-22 | 10.90 | 11.59 | 10.90 | 11.45 | 11.45 | qfq | 41,339,272 | 471,347,146 | 3.71% |
| 2024-03-21 | 11.00 | 11.41 | 10.93 | 11.04 | 11.04 | qfq | 26,632,782 | 296,543,514 | 0.36% |
| 2024-03-20 | 10.89 | 11.04 | 10.72 | 11.00 | 11.00 | qfq | 27,006,921 | 293,436,202 | -0.63% |
| 2024-03-19 | 10.41 | 11.60 | 10.33 | 11.07 | 11.07 | qfq | 46,839,804 | 519,634,240 | 6.03% |
| 2024-03-18 | 10.37 | 10.44 | 10.24 | 10.44 | 10.44 | qfq | 14,021,147 | 145,338,259 | 1.46% |
| 2024-03-15 | 10.22 | 10.30 | 10.02 | 10.29 | 10.29 | qfq | 12,418,401 | 126,055,814 | 0.59% |
| 2024-03-14 | 10.28 | 10.48 | 10.12 | 10.23 | 10.23 | qfq | 15,965,824 | 164,510,551 | -1.54% |
| 2024-03-13 | 10.35 | 10.53 | 10.27 | 10.39 | 10.39 | qfq | 24,062,919 | 250,851,725 | 1.07% |
| 2024-03-12 | 10.23 | 10.41 | 10.10 | 10.28 | 10.28 | qfq | 18,891,825 | 193,985,497 | 1.38% |
| 2024-03-11 | 9.97 | 10.15 | 9.90 | 10.14 | 10.14 | qfq | 15,354,505 | 153,652,816 | 0.70% |
| 2024-03-08 | 10.13 | 10.24 | 9.91 | 10.07 | 10.07 | qfq | 15,540,700 | 156,209,915 | 0.20% |
| 2024-03-07 | 10.04 | 10.58 | 10.04 | 10.05 | 10.05 | qfq | 27,849,710 | 285,292,584 | 0.90% |
| 2024-03-06 | 9.90 | 10.12 | 9.77 | 9.96 | 9.96 | qfq | 13,007,189 | 129,274,605 | -0.70% |
| 2024-03-05 | 10.23 | 10.26 | 9.97 | 10.03 | 10.03 | qfq | 13,355,087 | 134,985,787 | -1.96% |
| 2024-03-04 | 10.27 | 10.35 | 9.96 | 10.23 | 10.23 | qfq | 16,254,010 | 165,255,480 | -0.20% |
| 2024-03-01 | 10.10 | 10.25 | 10.01 | 10.25 | 10.25 | qfq | 21,452,730 | 218,026,380 | 1.38% |
| 2024-02-29 | 9.39 | 10.11 | 9.35 | 10.11 | 10.11 | qfq | 23,893,885 | 237,229,685 | 6.53% |
| 2024-02-28 | 10.30 | 10.53 | 9.48 | 9.49 | 9.49 | qfq | 32,901,144 | 331,625,479 | -7.86% |
| 2024-02-27 | 9.89 | 10.30 | 9.81 | 10.30 | 10.30 | qfq | 23,824,484 | 240,340,790 | 3.73% |
| 2024-02-26 | 9.92 | 10.26 | 9.84 | 9.93 | 9.93 | qfq | 21,694,207 | 216,657,085 | 0.00% |
| 2024-02-23 | 9.88 | 9.98 | 9.70 | 9.93 | 9.93 | qfq | 21,584,608 | 212,718,689 | 0.51% |
| 2024-02-22 | 9.46 | 9.88 | 9.42 | 9.88 | 9.88 | qfq | 23,818,565 | 230,498,676 | 3.02% |
| 2024-02-21 | 9.36 | 10.00 | 9.16 | 9.59 | 9.59 | qfq | 28,753,170 | 277,640,302 | 0.95% |
| 2024-02-20 | 9.51 | 9.63 | 9.22 | 9.50 | 9.50 | qfq | 24,091,779 | 226,076,698 | -2.26% |
| 2024-02-19 | 9.49 | 10.50 | 9.29 | 9.72 | 9.72 | qfq | 39,406,969 | 385,563,538 | 7.28% |
| 2024-02-08 | 7.49 | 9.06 | 7.49 | 9.06 | 9.06 | qfq | 19,230,351 | 166,828,755 | 20.00% |
| 2024-02-07 | 7.28 | 7.75 | 7.23 | 7.55 | 7.55 | qfq | 16,171,294 | 121,506,176 | 3.71% |
| 2024-02-06 | 6.72 | 7.39 | 6.48 | 7.28 | 7.28 | qfq | 16,914,648 | 116,840,736 | 12.00% |
| 2024-02-05 | 7.30 | 7.35 | 6.45 | 6.50 | 6.50 | qfq | 17,634,136 | 119,456,547 | -12.40% |
| 2024-02-02 | 7.90 | 8.05 | 7.14 | 7.42 | 7.42 | qfq | 9,991,619 | 75,734,411 | -6.08% |
| 2024-02-01 | 7.86 | 8.07 | 7.71 | 7.90 | 7.90 | qfq | 7,599,959 | 59,981,458 | -0.88% |
| 2024-01-31 | 8.46 | 8.56 | 7.91 | 7.97 | 7.97 | qfq | 9,949,390 | 81,284,501 | -6.67% |
| 2024-01-30 | 8.81 | 8.96 | 8.52 | 8.54 | 8.54 | qfq | 6,310,647 | 55,155,599 | -4.04% |
| 2024-01-29 | 9.28 | 9.41 | 8.90 | 8.90 | 8.90 | qfq | 7,996,779 | 72,608,664 | -4.81% |
| 2024-01-26 | 9.41 | 9.52 | 9.33 | 9.35 | 9.35 | qfq | 5,822,908 | 54,878,672 | -0.74% |
| 2024-01-25 | 9.10 | 9.44 | 9.03 | 9.42 | 9.42 | qfq | 6,790,669 | 63,048,861 | 3.52% |
| 2024-01-24 | 9.02 | 9.13 | 8.71 | 9.10 | 9.10 | qfq | 6,931,045 | 62,084,234 | 1.00% |
| 2024-01-23 | 8.97 | 9.09 | 8.87 | 9.01 | 9.01 | qfq | 5,672,943 | 51,083,759 | 0.11% |
| 2024-01-22 | 9.61 | 9.67 | 8.90 | 9.00 | 9.00 | qfq | 8,045,793 | 74,671,992 | -6.74% |
| 2024-01-19 | 9.79 | 9.88 | 9.62 | 9.65 | 9.65 | qfq | 4,359,000 | 42,380,546 | -1.43% |
| 2024-01-18 | 9.73 | 9.89 | 9.45 | 9.79 | 9.79 | qfq | 8,002,576 | 77,005,706 | -0.10% |
| 2024-01-17 | 10.10 | 10.12 | 9.80 | 9.80 | 9.80 | qfq | 4,409,369 | 43,849,003 | -3.16% |
| 2024-01-16 | 10.14 | 10.26 | 9.94 | 10.12 | 10.12 | qfq | 5,468,368 | 54,995,868 | -0.59% |
| 2024-01-15 | 10.10 | 10.30 | 10.02 | 10.18 | 10.18 | qfq | 4,616,534 | 46,965,408 | 0.69% |
| 2024-01-12 | 10.30 | 10.33 | 10.11 | 10.11 | 10.11 | qfq | 4,368,302 | 44,607,325 | -2.03% |
| 2024-01-11 | 10.00 | 10.39 | 9.98 | 10.32 | 10.32 | qfq | 6,032,047 | 61,828,011 | 2.79% |
| 2024-01-10 | 10.14 | 10.21 | 9.88 | 10.04 | 10.04 | qfq | 6,076,847 | 60,940,462 | -1.57% |
| 2024-01-09 | 10.30 | 10.41 | 10.16 | 10.20 | 10.20 | qfq | 5,461,267 | 56,167,230 | -0.20% |
| 2024-01-08 | 10.61 | 10.61 | 10.22 | 10.22 | 10.22 | qfq | 7,248,237 | 74,809,569 | -3.49% |
| 2024-01-05 | 10.80 | 10.92 | 10.55 | 10.59 | 10.59 | qfq | 6,571,512 | 70,376,896 | -2.13% |
| 2024-01-04 | 11.03 | 11.08 | 10.80 | 10.82 | 10.82 | qfq | 4,903,189 | 53,407,195 | -1.99% |
| 2024-01-03 | 11.15 | 11.27 | 10.95 | 11.04 | 11.04 | qfq | 5,588,200 | 61,875,193 | -1.52% |
| 2024-01-02 | 11.26 | 11.33 | 11.20 | 11.21 | 11.21 | qfq | 5,041,600 | 56,718,356 | -0.71% |
| 2023-12-29 | 11.11 | 11.33 | 11.05 | 11.29 | 11.29 | qfq | 5,990,913 | 67,501,016 | 1.62% |
| 2023-12-28 | 10.77 | 11.18 | 10.71 | 11.11 | 11.11 | qfq | 7,517,226 | 82,788,525 | 2.87% |
| 2023-12-27 | 10.73 | 10.88 | 10.72 | 10.80 | 10.80 | qfq | 4,371,300 | 47,212,063 | 0.75% |
| 2023-12-26 | 11.12 | 11.15 | 10.68 | 10.72 | 10.72 | qfq | 9,582,750 | 103,460,390 | -3.86% |
| 2023-12-25 | 11.10 | 11.27 | 11.05 | 11.15 | 11.15 | qfq | 4,184,087 | 46,671,059 | 0.18% |
| 2023-12-22 | 11.38 | 11.43 | 11.11 | 11.13 | 11.13 | qfq | 7,932,195 | 89,033,972 | -2.37% |
| 2023-12-21 | 11.29 | 11.45 | 11.12 | 11.40 | 11.40 | qfq | 8,744,292 | 98,667,717 | 0.18% |
| 2023-12-20 | 11.64 | 11.66 | 11.38 | 11.38 | 11.38 | qfq | 5,574,700 | 64,142,035 | -2.15% |
| 2023-12-19 | 11.33 | 11.72 | 11.23 | 11.63 | 11.63 | qfq | 8,533,607 | 98,479,921 | 2.38% |
| 2023-12-18 | 11.69 | 11.81 | 11.32 | 11.36 | 11.36 | qfq | 11,045,656 | 126,792,814 | -3.81% |
| 2023-12-15 | 12.05 | 12.13 | 11.77 | 11.81 | 11.81 | qfq | 10,650,406 | 126,675,234 | -2.07% |
| 2023-12-14 | 12.36 | 12.44 | 12.05 | 12.06 | 12.06 | qfq | 14,412,733 | 175,509,220 | -2.03% |
| 2023-12-13 | 12.29 | 12.51 | 12.28 | 12.31 | 12.31 | qfq | 22,756,135 | 281,845,378 | -2.15% |
| 2023-12-12 | 11.90 | 13.25 | 11.81 | 12.58 | 12.58 | qfq | 37,689,793 | 471,881,108 | 5.45% |
| 2023-12-11 | 11.70 | 11.97 | 11.43 | 11.93 | 11.93 | qfq | 13,365,224 | 156,273,975 | 3.38% |
| 2023-12-08 | 11.55 | 11.72 | 11.43 | 11.54 | 11.54 | qfq | 8,609,307 | 99,630,131 | 0.00% |
| 2023-12-07 | 11.52 | 11.59 | 11.40 | 11.54 | 11.54 | qfq | 6,828,198 | 78,443,455 | 0.17% |
| 2023-12-06 | 11.47 | 11.65 | 11.47 | 11.52 | 11.52 | qfq | 5,372,628 | 62,054,703 | -0.09% |
| 2023-12-05 | 11.90 | 11.93 | 11.51 | 11.53 | 11.53 | qfq | 8,306,212 | 96,812,153 | -3.03% |
| 2023-12-04 | 12.01 | 12.10 | 11.88 | 11.89 | 11.89 | qfq | 7,279,800 | 87,093,199 | -1.49% |
| 2023-12-01 | 11.76 | 12.09 | 11.64 | 12.07 | 12.07 | qfq | 7,157,815 | 85,169,306 | 2.81% |
| 2023-11-30 | 11.93 | 11.97 | 11.63 | 11.74 | 11.74 | qfq | 6,731,798 | 79,102,326 | -1.92% |
| 2023-11-29 | 12.10 | 12.32 | 11.96 | 11.97 | 11.97 | qfq | 6,561,399 | 79,584,838 | -0.50% |
| 2023-11-28 | 11.95 | 12.13 | 11.88 | 12.03 | 12.03 | qfq | 5,114,301 | 61,410,741 | 0.33% |
| 2023-11-27 | 11.86 | 12.04 | 11.86 | 11.99 | 11.99 | qfq | 5,645,100 | 67,494,666 | 0.67% |
| 2023-11-24 | 12.30 | 12.33 | 11.90 | 11.91 | 11.91 | qfq | 7,514,901 | 90,245,352 | -3.09% |
| 2023-11-23 | 12.21 | 12.33 | 12.10 | 12.29 | 12.29 | qfq | 5,897,272 | 72,197,068 | 0.49% |
| 2023-11-22 | 12.44 | 12.52 | 12.23 | 12.23 | 12.23 | qfq | 6,912,700 | 85,336,100 | -2.00% |
| 2023-11-21 | 12.56 | 12.82 | 12.46 | 12.48 | 12.48 | qfq | 9,946,600 | 125,603,864 | -0.95% |
| 2023-11-20 | 12.56 | 12.65 | 12.45 | 12.60 | 12.60 | qfq | 6,181,700 | 77,649,630 | 0.56% |
| 2023-11-17 | 12.50 | 12.62 | 12.44 | 12.53 | 12.53 | qfq | 5,830,900 | 73,017,560 | 0.24% |
| 2023-11-16 | 12.68 | 12.71 | 12.46 | 12.50 | 12.50 | qfq | 7,057,884 | 88,745,261 | -1.81% |
| 2023-11-15 | 12.83 | 12.91 | 12.66 | 12.73 | 12.73 | qfq | 9,555,405 | 121,914,585 | -0.24% |
| 2023-11-14 | 12.42 | 12.85 | 12.41 | 12.76 | 12.76 | qfq | 11,839,000 | 150,676,836 | 1.03% |
| 2023-11-13 | 12.70 | 12.80 | 12.56 | 12.63 | 12.63 | qfq | 14,630,412 | 184,867,571 | 1.53% |
| 2023-11-10 | 12.39 | 12.54 | 12.30 | 12.44 | 12.44 | qfq | 7,766,107 | 96,630,692 | 0.32% |
| 2023-11-09 | 12.58 | 12.65 | 12.33 | 12.40 | 12.40 | qfq | 8,232,329 | 102,373,959 | -1.04% |
| 2023-11-08 | 12.57 | 12.81 | 12.45 | 12.53 | 12.53 | qfq | 10,995,941 | 138,152,398 | -0.40% |
| 2023-11-07 | 12.40 | 12.61 | 12.39 | 12.58 | 12.58 | qfq | 10,024,808 | 125,578,867 | 1.13% |
| 2023-11-06 | 12.38 | 12.50 | 12.29 | 12.44 | 12.44 | qfq | 11,493,307 | 142,672,613 | 1.06% |
| 2023-11-03 | 11.85 | 12.40 | 11.85 | 12.31 | 12.31 | qfq | 14,841,018 | 181,151,308 | 4.23% |
| 2023-11-02 | 12.03 | 12.12 | 11.81 | 11.81 | 11.81 | qfq | 6,335,777 | 75,636,281 | -1.67% |
| 2023-11-01 | 11.97 | 12.15 | 11.91 | 12.01 | 12.01 | qfq | 7,499,108 | 90,344,648 | 0.50% |
| 2023-10-31 | 11.98 | 12.13 | 11.86 | 11.95 | 11.95 | qfq | 7,535,100 | 90,109,092 | -0.67% |
| 2023-10-30 | 11.51 | 12.08 | 11.40 | 12.03 | 12.03 | qfq | 15,148,300 | 180,269,885 | 3.26% |
| 2023-10-27 | 11.51 | 11.76 | 11.38 | 11.65 | 11.65 | qfq | 8,884,135 | 102,747,213 | 0.34% |
| 2023-10-26 | 11.73 | 11.92 | 11.46 | 11.61 | 11.61 | qfq | 9,630,163 | 111,866,683 | -1.94% |
| 2023-10-25 | 11.70 | 11.96 | 11.68 | 11.84 | 11.84 | qfq | 11,341,566 | 134,363,755 | 1.81% |
| 2023-10-24 | 11.28 | 11.70 | 10.88 | 11.63 | 11.63 | qfq | 12,530,585 | 142,270,113 | 3.10% |
| 2023-10-23 | 11.74 | 11.83 | 11.21 | 11.28 | 11.28 | qfq | 11,004,650 | 125,841,195 | -4.49% |
| 2023-10-20 | 12.12 | 12.29 | 11.79 | 11.81 | 11.81 | qfq | 13,296,354 | 159,242,836 | -3.59% |
| 2023-10-19 | 11.90 | 12.66 | 11.86 | 12.25 | 12.25 | qfq | 21,265,231 | 263,674,775 | 2.17% |
| 2023-10-18 | 12.23 | 12.39 | 11.99 | 11.99 | 11.99 | qfq | 8,040,694 | 97,362,630 | -2.60% |
| 2023-10-17 | 12.23 | 12.39 | 12.13 | 12.31 | 12.31 | qfq | 7,615,994 | 93,350,862 | 1.32% |
| 2023-10-16 | 12.39 | 12.43 | 12.10 | 12.15 | 12.15 | qfq | 6,662,960 | 81,378,517 | -1.62% |
| 2023-10-13 | 12.18 | 12.45 | 12.18 | 12.35 | 12.35 | qfq | 8,544,597 | 105,675,125 | 0.49% |
| 2023-10-12 | 12.29 | 12.37 | 12.18 | 12.29 | 12.29 | qfq | 7,099,000 | 86,944,382 | 0.24% |
| 2023-10-11 | 12.36 | 12.43 | 12.17 | 12.26 | 12.26 | qfq | 10,691,572 | 131,259,445 | -0.16% |
| 2023-10-10 | 11.86 | 12.43 | 11.82 | 12.28 | 12.28 | qfq | 15,278,827 | 186,634,969 | 3.54% |
| 2023-10-09 | 11.79 | 12.01 | 11.77 | 11.86 | 11.86 | qfq | 7,778,027 | 92,447,272 | 0.85% |
| 2023-09-28 | 11.45 | 11.78 | 11.44 | 11.76 | 11.76 | qfq | 8,530,959 | 99,431,771 | 2.71% |
| 2023-09-27 | 11.59 | 11.74 | 11.44 | 11.45 | 11.45 | qfq | 6,656,957 | 76,949,523 | -1.46% |
| 2023-09-26 | 11.72 | 11.75 | 11.51 | 11.62 | 11.62 | qfq | 5,020,372 | 58,374,138 | -0.77% |
| 2023-09-25 | 11.95 | 11.99 | 11.66 | 11.71 | 11.71 | qfq | 6,244,444 | 73,320,997 | -1.93% |
| 2023-09-22 | 11.54 | 11.96 | 11.52 | 11.94 | 11.94 | qfq | 7,793,300 | 91,848,444 | 2.93% |
| 2023-09-21 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | qfq | 5,067,000 | 58,804,642 | 0.35% |
| 2023-09-20 | 11.63 | 11.81 | 11.55 | 11.56 | 11.56 | qfq | 4,522,346 | 52,714,906 | -1.28% |
| 2023-09-19 | 11.89 | 11.96 | 11.65 | 11.71 | 11.71 | qfq | 5,861,128 | 68,760,273 | -1.84% |
| 2023-09-18 | 11.97 | 12.08 | 11.89 | 11.93 | 11.93 | qfq | 4,937,372 | 59,105,309 | -1.00% |
| 2023-09-15 | 11.89 | 12.23 | 11.75 | 12.05 | 12.05 | qfq | 7,416,829 | 88,892,999 | 1.69% |
| 2023-09-14 | 12.09 | 12.16 | 11.77 | 11.85 | 11.85 | qfq | 6,364,700 | 75,744,643 | -1.82% |
| 2023-09-13 | 12.31 | 12.36 | 11.92 | 12.07 | 12.07 | qfq | 8,639,301 | 104,721,086 | -2.50% |
| 2023-09-12 | 12.41 | 12.50 | 12.31 | 12.38 | 12.38 | qfq | 5,655,500 | 70,028,247 | -0.64% |
| 2023-09-11 | 12.53 | 12.60 | 12.42 | 12.46 | 12.46 | qfq | 8,178,935 | 102,226,991 | -0.64% |
| 2023-09-08 | 12.28 | 12.60 | 12.27 | 12.54 | 12.54 | qfq | 8,535,645 | 106,345,642 | 0.88% |
| 2023-09-07 | 12.62 | 12.79 | 12.42 | 12.43 | 12.43 | qfq | 13,086,477 | 164,497,306 | -2.59% |
| 2023-09-06 | 12.26 | 12.79 | 12.25 | 12.76 | 12.76 | qfq | 17,449,100 | 219,878,562 | 3.40% |
| 2023-09-05 | 12.25 | 12.48 | 12.19 | 12.34 | 12.34 | qfq | 11,899,977 | 147,257,515 | 0.65% |
| 2023-09-04 | 12.00 | 12.26 | 11.94 | 12.26 | 12.26 | qfq | 10,278,536 | 124,475,527 | 2.94% |
| 2023-09-01 | 11.90 | 12.07 | 11.90 | 11.91 | 11.91 | qfq | 4,875,056 | 58,294,606 | -0.67% |
| 2023-08-31 | 11.90 | 12.03 | 11.77 | 11.99 | 11.99 | qfq | 9,924,867 | 118,210,712 | -1.32% |
| 2023-08-30 | 12.06 | 12.42 | 12.06 | 12.15 | 12.15 | qfq | 11,761,101 | 144,197,680 | 0.83% |
| 2023-08-29 | 11.74 | 12.10 | 11.66 | 12.05 | 12.05 | qfq | 8,466,471 | 101,364,198 | 2.64% |
| 2023-08-28 | 12.21 | 12.30 | 11.69 | 11.74 | 11.74 | qfq | 11,233,895 | 134,696,073 | 2.26% |
| 2023-08-25 | 11.89 | 11.89 | 11.40 | 11.48 | 11.48 | qfq | 8,456,139 | 98,332,347 | -3.69% |
| 2023-08-24 | 11.88 | 12.09 | 11.75 | 11.92 | 11.92 | qfq | 6,735,090 | 80,393,033 | 0.59% |
| 2023-08-23 | 12.30 | 12.30 | 11.84 | 11.85 | 11.85 | qfq | 7,678,822 | 92,073,696 | -3.66% |
| 2023-08-22 | 12.50 | 12.57 | 12.00 | 12.30 | 12.30 | qfq | 9,069,232 | 111,049,612 | -0.89% |
| 2023-08-21 | 12.63 | 12.78 | 12.41 | 12.41 | 12.41 | qfq | 4,205,582 | 53,104,694 | -2.05% |
| 2023-08-18 | 12.92 | 13.02 | 12.67 | 12.67 | 12.67 | qfq | 4,241,111 | 54,617,729 | -2.24% |
| 2023-08-17 | 12.87 | 12.99 | 12.70 | 12.96 | 12.96 | qfq | 5,044,100 | 64,827,764 | 0.31% |
| 2023-08-16 | 13.03 | 13.13 | 12.92 | 12.92 | 12.92 | qfq | 3,673,900 | 47,873,106 | -0.84% |
| 2023-08-15 | 13.26 | 13.30 | 12.93 | 13.03 | 13.03 | qfq | 4,821,000 | 63,004,659 | -1.66% |
| 2023-08-14 | 13.13 | 13.27 | 12.98 | 13.25 | 13.25 | qfq | 4,684,711 | 61,390,193 | 0.38% |
| 2023-08-11 | 13.51 | 13.54 | 13.18 | 13.20 | 13.20 | qfq | 5,678,400 | 75,496,213 | -1.86% |
| 2023-08-10 | 13.40 | 13.50 | 13.33 | 13.45 | 13.45 | qfq | 3,724,517 | 49,958,501 | 0.15% |
| 2023-08-09 | 13.58 | 13.67 | 13.38 | 13.43 | 13.43 | qfq | 5,404,900 | 73,125,265 | -1.18% |
| 2023-08-08 | 13.78 | 13.80 | 13.53 | 13.59 | 13.59 | qfq | 5,781,200 | 78,863,114 | -1.16% |
| 2023-08-07 | 13.67 | 13.76 | 13.59 | 13.75 | 13.75 | qfq | 6,919,658 | 94,761,485 | 0.36% |
| 2023-08-04 | 13.56 | 13.78 | 13.53 | 13.70 | 13.70 | qfq | 10,276,428 | 140,528,094 | 1.26% |
| 2023-08-03 | 13.61 | 13.62 | 13.44 | 13.53 | 13.53 | qfq | 5,073,200 | 68,621,158 | -0.59% |
| 2023-08-02 | 13.60 | 13.72 | 13.55 | 13.61 | 13.61 | qfq | 4,603,486 | 62,698,267 | -0.37% |
| 2023-08-01 | 13.58 | 13.71 | 13.54 | 13.66 | 13.66 | qfq | 5,829,441 | 79,439,775 | 0.52% |
| 2023-07-31 | 13.49 | 13.95 | 13.45 | 13.59 | 13.59 | qfq | 11,277,201 | 154,668,322 | 0.74% |
| 2023-07-28 | 13.20 | 13.54 | 13.11 | 13.49 | 13.49 | qfq | 6,544,408 | 87,254,511 | 1.81% |
| 2023-07-27 | 13.46 | 13.59 | 13.23 | 13.25 | 13.25 | qfq | 5,588,440 | 74,720,967 | -1.27% |
| 2023-07-26 | 13.55 | 13.63 | 13.40 | 13.42 | 13.42 | qfq | 6,359,188 | 85,713,134 | -1.32% |
| 2023-07-25 | 13.15 | 13.85 | 13.12 | 13.60 | 13.60 | qfq | 13,482,231 | 182,126,423 | 4.45% |
| 2023-07-24 | 13.25 | 13.33 | 12.98 | 13.02 | 13.02 | qfq | 8,016,411 | 105,082,564 | -2.47% |
| 2023-07-21 | 13.33 | 13.45 | 13.25 | 13.35 | 13.35 | qfq | 3,884,563 | 51,914,979 | 0.15% |
| 2023-07-20 | 13.64 | 13.67 | 13.32 | 13.33 | 13.33 | qfq | 7,309,163 | 98,368,178 | -2.27% |
| 2023-07-19 | 13.68 | 13.87 | 13.53 | 13.64 | 13.64 | qfq | 8,225,064 | 111,982,198 | -0.87% |
| 2023-07-18 | 13.49 | 13.89 | 13.49 | 13.76 | 13.76 | qfq | 12,449,895 | 171,094,626 | 2.08% |