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
金刚光伏300093.SZ
最近收盘价18.022026-07-17
最近交易日2026-07-17
成交量（股）9,614,306
成交额（元）180,583,409
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-11-13 | 2025-11-20 | bonus_share | — | — | 1.5 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 19.72 | 19.90 | 18.00 | 18.02 | 18.02 | qfq | 9,614,306 | 180,583,409 | -9.99% |
| 2026-07-16 | 20.10 | 21.21 | 19.85 | 20.02 | 20.02 | qfq | 6,117,780 | 125,429,109 | -2.34% |
| 2026-07-15 | 20.47 | 21.10 | 20.18 | 20.50 | 20.50 | qfq | 4,461,600 | 92,147,794 | 0.24% |
| 2026-07-14 | 20.67 | 20.88 | 19.59 | 20.45 | 20.45 | qfq | 6,868,814 | 138,885,508 | -1.59% |
| 2026-07-13 | 21.30 | 21.97 | 20.32 | 20.78 | 20.78 | qfq | 6,336,307 | 134,006,367 | -2.03% |
| 2026-07-10 | 22.04 | 22.63 | 21.10 | 21.21 | 21.21 | qfq | 7,583,534 | 166,807,188 | -7.30% |
| 2026-07-09 | 23.96 | 24.00 | 22.01 | 22.88 | 22.88 | qfq | 6,951,724 | 159,122,454 | -0.91% |
| 2026-07-08 | 22.86 | 23.39 | 21.80 | 23.09 | 23.09 | qfq | 5,599,300 | 127,673,937 | 0.09% |
| 2026-07-07 | 22.74 | 23.65 | 22.34 | 23.07 | 23.07 | qfq | 7,608,537 | 175,202,984 | -0.22% |
| 2026-07-06 | 25.27 | 25.44 | 22.72 | 23.12 | 23.12 | qfq | 13,165,404 | 312,052,316 | -8.76% |
| 2026-07-03 | 23.88 | 27.60 | 23.80 | 25.34 | 25.34 | qfq | 17,779,381 | 457,779,367 | 5.32% |
| 2026-07-02 | 25.69 | 25.83 | 24.01 | 24.06 | 24.06 | qfq | 15,608,901 | 389,005,824 | -11.02% |
| 2026-07-01 | 25.68 | 27.10 | 24.66 | 27.04 | 27.04 | qfq | 21,289,304 | 552,810,786 | 3.13% |
| 2026-06-30 | 26.48 | 26.78 | 25.80 | 26.22 | 26.22 | qfq | 14,204,318 | 373,805,647 | -3.82% |
| 2026-06-29 | 25.60 | 27.27 | 25.20 | 27.26 | 27.26 | qfq | 20,576,364 | 547,663,424 | 4.97% |
| 2026-06-26 | 25.30 | 27.49 | 25.17 | 25.97 | 25.97 | qfq | 20,600,052 | 543,617,909 | 5.18% |
| 2026-06-25 | 24.63 | 26.00 | 23.91 | 24.69 | 24.69 | qfq | 16,499,981 | 410,801,470 | 0.37% |
| 2026-06-24 | 21.60 | 24.89 | 21.51 | 24.60 | 24.60 | qfq | 16,487,785 | 389,491,089 | 13.05% |
| 2026-06-23 | 22.59 | 23.20 | 21.47 | 21.76 | 21.76 | qfq | 7,685,507 | 169,367,403 | -4.39% |
| 2026-06-22 | 23.80 | 23.88 | 22.01 | 22.76 | 22.76 | qfq | 8,424,900 | 191,955,842 | -1.68% |
| 2026-06-18 | 24.15 | 24.25 | 22.94 | 23.15 | 23.15 | qfq | 9,530,050 | 222,548,754 | -4.14% |
| 2026-06-17 | 23.77 | 24.85 | 22.36 | 24.15 | 24.15 | qfq | 15,128,200 | 354,070,901 | 0.84% |
| 2026-06-16 | 23.18 | 24.25 | 22.60 | 23.95 | 23.95 | qfq | 14,794,107 | 347,565,658 | 3.23% |
| 2026-06-15 | 20.03 | 23.95 | 19.59 | 23.20 | 23.20 | qfq | 19,371,272 | 425,617,443 | 11.16% |
| 2026-06-12 | 24.15 | 25.00 | 20.54 | 20.87 | 20.87 | qfq | 17,741,493 | 405,499,342 | -9.26% |
| 2026-06-10 | 22.20 | 23.15 | 21.82 | 23.00 | 23.00 | qfq | 2,837,807 | 63,457,469 | 3.32% |
| 2026-06-09 | 22.19 | 22.47 | 21.62 | 22.26 | 22.26 | qfq | 2,395,900 | 52,818,872 | 1.60% |
| 2026-06-08 | 22.30 | 22.80 | 21.90 | 21.91 | 21.91 | qfq | 3,528,400 | 78,392,377 | -3.18% |
| 2026-06-05 | 23.00 | 23.38 | 22.38 | 22.63 | 22.63 | qfq | 3,279,287 | 74,617,257 | -2.03% |
| 2026-06-04 | 22.52 | 23.53 | 22.52 | 23.10 | 23.10 | qfq | 3,099,100 | 71,715,506 | 0.52% |
| 2026-06-03 | 23.20 | 23.54 | 22.00 | 22.98 | 22.98 | qfq | 3,724,601 | 85,320,310 | -1.63% |
| 2026-06-02 | 23.00 | 23.91 | 22.78 | 23.36 | 23.36 | qfq | 4,864,132 | 114,284,019 | -1.02% |
| 2026-06-01 | 22.00 | 23.82 | 21.60 | 23.60 | 23.60 | qfq | 4,389,610 | 98,976,104 | 8.26% |
| 2026-05-29 | 21.89 | 22.13 | 21.53 | 21.80 | 21.80 | qfq | 3,139,800 | 68,511,180 | -1.09% |
| 2026-05-28 | 22.17 | 22.50 | 21.62 | 22.04 | 22.04 | qfq | 4,739,452 | 104,299,433 | -1.17% |
| 2026-05-27 | 20.90 | 22.50 | 20.60 | 22.30 | 22.30 | qfq | 6,862,133 | 148,716,400 | 8.25% |
| 2026-05-26 | 20.80 | 20.86 | 20.29 | 20.60 | 20.60 | qfq | 2,681,100 | 54,934,327 | -0.96% |
| 2026-05-25 | 21.10 | 21.19 | 20.03 | 20.80 | 20.80 | qfq | 3,436,500 | 70,994,573 | -1.42% |
| 2026-05-22 | 20.95 | 21.35 | 20.58 | 21.10 | 21.10 | qfq | 3,327,255 | 69,866,663 | 0.86% |
| 2026-05-21 | 21.48 | 21.98 | 20.88 | 20.92 | 20.92 | qfq | 3,084,680 | 65,996,267 | -1.23% |
| 2026-05-20 | 21.18 | 21.46 | 21.08 | 21.18 | 21.18 | qfq | 2,133,900 | 45,332,386 | -1.03% |
| 2026-05-19 | 20.85 | 21.40 | 20.76 | 21.40 | 21.40 | qfq | 3,467,300 | 73,067,600 | 2.49% |
| 2026-05-18 | 21.50 | 21.72 | 20.78 | 20.88 | 20.88 | qfq | 4,026,849 | 85,288,640 | -2.88% |
| 2026-05-15 | 21.92 | 22.10 | 21.13 | 21.50 | 21.50 | qfq | 4,592,350 | 98,849,004 | -2.76% |
| 2026-05-14 | 22.27 | 22.65 | 21.75 | 22.11 | 22.11 | qfq | 5,725,781 | 126,975,282 | 0.45% |
| 2026-05-13 | 22.03 | 22.40 | 21.71 | 22.01 | 22.01 | qfq | 3,947,600 | 87,086,779 | -0.09% |
| 2026-05-12 | 22.20 | 22.88 | 21.88 | 22.03 | 22.03 | qfq | 4,783,800 | 106,392,779 | -0.81% |
| 2026-05-11 | 22.59 | 23.20 | 22.14 | 22.21 | 22.21 | qfq | 5,667,115 | 128,086,615 | -1.99% |
| 2026-05-08 | 22.99 | 23.50 | 22.20 | 22.66 | 22.66 | qfq | 6,614,757 | 151,156,542 | -1.44% |
| 2026-05-07 | 22.10 | 23.10 | 22.00 | 22.99 | 22.99 | qfq | 4,617,000 | 105,106,596 | 3.56% |
| 2026-05-06 | 22.45 | 22.45 | 21.50 | 22.20 | 22.20 | qfq | 5,496,212 | 120,995,916 | 0.54% |
| 2026-04-30 | 21.60 | 22.57 | 21.41 | 22.08 | 22.08 | qfq | 4,091,759 | 90,833,672 | 2.79% |
| 2026-04-29 | 21.66 | 21.90 | 21.20 | 21.48 | 21.48 | qfq | 3,482,800 | 75,170,380 | 0.14% |
| 2026-04-28 | 21.96 | 22.30 | 20.88 | 21.45 | 21.45 | qfq | 5,530,130 | 118,499,721 | -3.16% |
| 2026-04-27 | 22.55 | 22.78 | 21.88 | 22.15 | 22.15 | qfq | 5,462,461 | 120,778,980 | -2.77% |
| 2026-04-24 | 22.72 | 23.37 | 22.56 | 22.78 | 22.78 | qfq | 4,929,967 | 112,613,247 | 0.44% |
| 2026-04-23 | 22.64 | 23.18 | 21.50 | 22.68 | 22.68 | qfq | 7,665,498 | 172,538,951 | -3.37% |
| 2026-04-22 | 23.18 | 23.80 | 22.41 | 23.47 | 23.47 | qfq | 8,090,774 | 187,446,941 | 0.82% |
| 2026-04-21 | 21.30 | 24.33 | 21.03 | 23.28 | 23.28 | qfq | 10,722,114 | 242,570,343 | 8.94% |
| 2026-04-20 | 21.16 | 21.79 | 21.10 | 21.37 | 21.37 | qfq | 6,116,601 | 131,354,282 | 1.76% |
| 2026-04-17 | 20.23 | 21.16 | 20.00 | 21.00 | 21.00 | qfq | 8,297,157 | 171,239,094 | 4.48% |
| 2026-04-16 | 19.11 | 20.28 | 18.92 | 20.10 | 20.10 | qfq | 7,559,637 | 148,888,016 | 5.29% |
| 2026-04-15 | 19.33 | 19.47 | 18.90 | 19.09 | 19.09 | qfq | 3,293,148 | 62,975,853 | -0.78% |
| 2026-04-14 | 19.23 | 19.55 | 18.87 | 19.24 | 19.24 | qfq | 5,072,942 | 97,431,774 | 0.26% |
| 2026-04-13 | 18.91 | 19.44 | 18.90 | 19.19 | 19.19 | qfq | 3,712,500 | 71,281,176 | 1.75% |
| 2026-04-10 | 19.01 | 19.28 | 18.80 | 18.86 | 18.86 | qfq | 3,338,851 | 63,201,273 | -0.26% |
| 2026-04-09 | 18.61 | 19.15 | 18.61 | 18.91 | 18.91 | qfq | 4,348,500 | 82,266,685 | -0.16% |
| 2026-04-08 | 19.58 | 19.58 | 18.76 | 18.94 | 18.94 | qfq | 4,326,129 | 81,963,041 | 0.16% |
| 2026-04-07 | 19.46 | 19.52 | 18.86 | 18.91 | 18.91 | qfq | 3,066,200 | 58,557,947 | -0.94% |
| 2026-04-03 | 18.69 | 19.50 | 18.68 | 19.09 | 19.09 | qfq | 7,041,066 | 134,335,399 | 2.14% |
| 2026-04-02 | 19.06 | 19.40 | 18.66 | 18.69 | 18.69 | qfq | 3,852,400 | 73,176,249 | -2.04% |
| 2026-04-01 | 19.68 | 19.94 | 19.04 | 19.08 | 19.08 | qfq | 4,521,500 | 87,953,902 | -1.40% |
| 2026-03-31 | 19.38 | 19.63 | 19.08 | 19.35 | 19.35 | qfq | 4,341,430 | 83,967,307 | -0.15% |
| 2026-03-30 | 18.10 | 19.46 | 17.92 | 19.38 | 19.38 | qfq | 6,671,870 | 125,669,296 | 7.25% |
| 2026-03-27 | 17.50 | 18.10 | 17.20 | 18.07 | 18.07 | qfq | 3,079,700 | 54,855,059 | 4.09% |
| 2026-03-26 | 18.11 | 18.20 | 17.23 | 17.36 | 17.36 | qfq | 4,163,595 | 73,051,512 | -3.93% |
| 2026-03-25 | 18.35 | 18.60 | 17.88 | 18.07 | 18.07 | qfq | 4,823,401 | 87,636,668 | -0.44% |
| 2026-03-24 | 18.00 | 18.35 | 17.42 | 18.15 | 18.15 | qfq | 4,020,002 | 72,234,427 | 2.14% |
| 2026-03-23 | 19.05 | 19.05 | 17.59 | 17.77 | 17.77 | qfq | 6,751,045 | 123,356,708 | -6.62% |
| 2026-03-20 | 19.12 | 19.78 | 19.00 | 19.03 | 19.03 | qfq | 4,734,387 | 91,399,993 | 0.05% |
| 2026-03-19 | 19.35 | 20.24 | 18.97 | 19.02 | 19.02 | qfq | 6,240,254 | 123,185,246 | -3.21% |
| 2026-03-18 | 19.75 | 19.75 | 19.03 | 19.65 | 19.65 | qfq | 5,989,700 | 116,289,794 | 1.24% |
| 2026-03-17 | 18.72 | 19.69 | 18.72 | 19.41 | 19.41 | qfq | 8,446,219 | 163,618,354 | 4.58% |
| 2026-03-16 | 18.11 | 18.87 | 18.11 | 18.56 | 18.56 | qfq | 5,690,144 | 105,084,369 | 3.75% |
| 2026-03-13 | 17.20 | 18.27 | 16.90 | 17.89 | 17.89 | qfq | 5,556,957 | 98,843,780 | 4.44% |
| 2026-03-12 | 17.80 | 17.80 | 16.97 | 17.13 | 17.13 | qfq | 5,752,743 | 98,744,558 | -3.11% |
| 2026-03-11 | 18.03 | 18.07 | 17.60 | 17.68 | 17.68 | qfq | 3,512,025 | 62,621,557 | -1.23% |
| 2026-03-10 | 18.00 | 18.37 | 17.81 | 17.90 | 17.90 | qfq | 3,163,600 | 56,913,284 | -1.05% |
| 2026-03-09 | 17.00 | 18.30 | 16.81 | 18.09 | 18.09 | qfq | 5,751,617 | 102,641,039 | 5.42% |
| 2026-03-06 | 16.87 | 17.16 | 16.60 | 17.16 | 17.16 | qfq | 2,974,680 | 50,265,566 | 2.88% |
| 2026-03-05 | 16.51 | 16.95 | 16.44 | 16.68 | 16.68 | qfq | 4,016,211 | 67,074,806 | 4.38% |
| 2026-03-04 | 15.65 | 16.35 | 15.65 | 15.98 | 15.98 | qfq | 2,419,100 | 38,741,685 | -2.44% |
| 2026-03-03 | 16.90 | 17.30 | 16.38 | 16.38 | 16.38 | qfq | 2,655,889 | 44,444,608 | -3.02% |
| 2026-03-02 | 17.45 | 17.45 | 16.88 | 16.89 | 16.89 | qfq | 3,046,697 | 51,895,795 | -3.92% |
| 2026-02-27 | 17.10 | 17.68 | 17.08 | 17.58 | 17.58 | qfq | 2,420,866 | 42,303,798 | 2.87% |
| 2026-02-26 | 17.24 | 17.45 | 17.04 | 17.09 | 17.09 | qfq | 1,848,820 | 31,841,198 | -1.10% |
| 2026-02-25 | 17.40 | 17.40 | 16.99 | 17.28 | 17.28 | qfq | 3,256,968 | 55,834,870 | -0.12% |
| 2026-02-24 | 17.79 | 17.99 | 17.27 | 17.30 | 17.30 | qfq | 2,053,700 | 35,923,622 | -1.03% |
| 2026-02-13 | 17.61 | 17.78 | 17.27 | 17.48 | 17.48 | qfq | 2,007,900 | 35,275,566 | -0.11% |
| 2026-02-12 | 18.22 | 18.22 | 17.38 | 17.50 | 17.50 | qfq | 4,278,100 | 75,736,680 | -3.42% |
| 2026-02-11 | 18.51 | 18.51 | 18.01 | 18.12 | 18.12 | qfq | 1,945,019 | 35,414,859 | -1.09% |
| 2026-02-10 | 18.80 | 18.82 | 18.32 | 18.32 | 18.32 | qfq | 2,458,558 | 45,401,624 | -2.40% |
| 2026-02-09 | 18.41 | 18.88 | 18.20 | 18.77 | 18.77 | qfq | 4,765,806 | 88,870,857 | 3.93% |
| 2026-02-06 | 17.92 | 18.32 | 17.70 | 18.06 | 18.06 | qfq | 2,193,793 | 39,669,014 | -0.22% |
| 2026-02-05 | 18.80 | 18.97 | 18.00 | 18.10 | 18.10 | qfq | 3,357,789 | 61,461,795 | -3.77% |
| 2026-02-04 | 18.79 | 18.99 | 18.55 | 18.81 | 18.81 | qfq | 3,072,400 | 57,734,427 | 0.32% |
| 2026-02-03 | 18.28 | 18.86 | 18.28 | 18.75 | 18.75 | qfq | 2,941,078 | 54,356,117 | 2.52% |
| 2026-02-02 | 18.44 | 19.00 | 18.19 | 18.29 | 18.29 | qfq | 3,298,651 | 61,296,893 | -0.81% |
| 2026-01-30 | 18.02 | 18.45 | 17.75 | 18.44 | 18.44 | qfq | 2,381,200 | 42,969,312 | 2.39% |
| 2026-01-29 | 18.21 | 18.52 | 18.00 | 18.01 | 18.01 | qfq | 2,807,578 | 51,125,414 | -1.10% |
| 2026-01-28 | 18.46 | 18.85 | 18.04 | 18.21 | 18.21 | qfq | 3,704,399 | 68,052,079 | -2.25% |
| 2026-01-27 | 18.33 | 18.96 | 18.33 | 18.63 | 18.63 | qfq | 5,083,702 | 94,679,738 | 0.54% |
| 2026-01-26 | 19.00 | 19.87 | 18.12 | 18.53 | 18.53 | qfq | 7,324,909 | 137,159,906 | -2.47% |
| 2026-01-23 | 17.82 | 19.10 | 17.81 | 19.00 | 19.00 | qfq | 9,574,855 | 178,964,059 | 7.16% |
| 2026-01-22 | 17.35 | 17.85 | 17.28 | 17.73 | 17.73 | qfq | 2,767,200 | 48,595,452 | 2.19% |
| 2026-01-21 | 17.30 | 17.67 | 17.26 | 17.35 | 17.35 | qfq | 2,332,881 | 40,668,219 | 0.75% |
| 2026-01-20 | 17.92 | 18.10 | 16.90 | 17.22 | 17.22 | qfq | 7,305,746 | 126,744,995 | -4.23% |
| 2026-01-19 | 18.13 | 18.27 | 17.66 | 17.98 | 17.98 | qfq | 3,798,568 | 68,136,515 | -0.11% |
| 2026-01-16 | 18.03 | 18.28 | 17.74 | 18.00 | 18.00 | qfq | 3,707,340 | 66,627,449 | 0.00% |
| 2026-01-15 | 18.05 | 18.66 | 17.65 | 18.00 | 18.00 | qfq | 4,149,100 | 75,402,219 | -0.22% |
| 2026-01-14 | 17.89 | 19.11 | 17.45 | 18.04 | 18.04 | qfq | 9,829,701 | 179,220,802 | 1.35% |
| 2026-01-13 | 18.77 | 19.37 | 17.69 | 17.80 | 17.80 | qfq | 8,955,520 | 162,624,421 | -5.17% |
| 2026-01-12 | 19.17 | 20.50 | 18.65 | 18.77 | 18.77 | qfq | 18,511,704 | 364,326,458 | 4.22% |
| 2026-01-09 | 16.44 | 18.75 | 16.35 | 18.01 | 18.01 | qfq | 11,383,885 | 201,043,908 | 9.75% |
| 2026-01-08 | 16.33 | 16.61 | 16.21 | 16.41 | 16.41 | qfq | 2,429,586 | 39,840,996 | 1.30% |
| 2026-01-07 | 16.61 | 16.70 | 16.14 | 16.20 | 16.20 | qfq | 4,114,300 | 67,131,800 | -2.29% |
| 2026-01-06 | 16.92 | 17.17 | 16.49 | 16.58 | 16.58 | qfq | 3,915,521 | 65,631,869 | -2.01% |
| 2026-01-05 | 16.52 | 16.99 | 16.52 | 16.92 | 16.92 | qfq | 2,485,517 | 41,765,490 | 1.32% |
| 2025-12-31 | 16.99 | 17.18 | 16.50 | 16.70 | 16.70 | qfq | 2,971,446 | 49,776,949 | -1.59% |
| 2025-12-30 | 17.15 | 17.26 | 16.38 | 16.97 | 16.97 | qfq | 6,493,635 | 108,683,633 | -1.16% |
| 2025-12-29 | 17.50 | 17.78 | 16.88 | 17.17 | 17.17 | qfq | 6,198,201 | 106,454,561 | -2.17% |
| 2025-12-26 | 17.40 | 19.00 | 17.40 | 17.55 | 17.55 | qfq | 9,455,300 | 170,922,862 | -0.28% |
| 2025-12-25 | 16.83 | 17.86 | 16.68 | 17.60 | 17.60 | qfq | 8,786,407 | 153,540,653 | 5.90% |
| 2025-12-24 | 16.13 | 16.66 | 15.55 | 16.62 | 16.62 | qfq | 6,226,473 | 100,607,116 | 5.32% |
| 2025-12-23 | 15.89 | 16.81 | 15.76 | 15.78 | 15.78 | qfq | 8,693,973 | 141,132,207 | 0.96% |
| 2025-12-22 | 15.25 | 15.68 | 15.25 | 15.63 | 15.63 | qfq | 5,851,521 | 90,610,731 | 2.96% |
| 2025-12-19 | 14.99 | 15.28 | 14.91 | 15.18 | 15.18 | qfq | 3,628,476 | 54,971,097 | 1.40% |
| 2025-12-18 | 15.08 | 15.33 | 14.82 | 14.97 | 14.97 | qfq | 3,374,484 | 50,855,264 | -0.33% |
| 2025-12-17 | 14.81 | 15.08 | 14.43 | 15.02 | 15.02 | qfq | 4,374,560 | 64,693,448 | 2.18% |
| 2025-12-16 | 15.06 | 15.20 | 14.70 | 14.70 | 14.70 | qfq | 4,053,000 | 60,730,316 | -1.93% |
| 2025-12-15 | 14.75 | 15.49 | 14.71 | 14.99 | 14.99 | qfq | 6,455,601 | 98,098,061 | 1.15% |
| 2025-12-12 | 14.32 | 14.99 | 14.24 | 14.82 | 14.82 | qfq | 5,159,584 | 75,659,240 | 3.35% |
| 2025-12-11 | 14.39 | 14.55 | 14.25 | 14.34 | 14.34 | qfq | 3,368,501 | 48,496,157 | -0.21% |
| 2025-12-10 | 13.85 | 14.39 | 13.81 | 14.37 | 14.37 | qfq | 5,019,334 | 71,408,253 | 3.38% |
| 2025-12-09 | 13.88 | 13.97 | 13.75 | 13.90 | 13.90 | qfq | 1,867,800 | 25,931,526 | 0.00% |
| 2025-12-08 | 13.95 | 14.12 | 13.83 | 13.90 | 13.90 | qfq | 2,683,815 | 37,372,503 | 0.00% |
| 2025-12-05 | 14.05 | 14.15 | 13.83 | 13.90 | 13.90 | qfq | 2,682,736 | 37,296,784 | -0.64% |
| 2025-12-04 | 13.80 | 13.99 | 13.69 | 13.99 | 13.99 | qfq | 4,186,273 | 57,920,078 | 1.08% |
| 2025-12-03 | 13.70 | 14.03 | 13.44 | 13.84 | 13.84 | qfq | 6,254,524 | 86,099,318 | 1.69% |
| 2025-12-02 | 13.60 | 13.80 | 13.33 | 13.61 | 13.61 | qfq | 5,023,010 | 68,298,230 | 0.96% |
| 2025-12-01 | 13.65 | 13.90 | 13.39 | 13.48 | 13.48 | qfq | 4,523,419 | 61,261,567 | -1.53% |
| 2025-11-28 | 14.00 | 14.05 | 13.60 | 13.69 | 13.69 | qfq | 3,641,472 | 50,039,045 | -1.72% |
| 2025-11-27 | 14.20 | 14.26 | 13.81 | 13.93 | 13.93 | qfq | 2,529,428 | 35,252,646 | -0.07% |
| 2025-11-26 | 14.26 | 14.30 | 13.85 | 13.94 | 13.94 | qfq | 6,013,938 | 84,457,569 | -2.72% |
| 2025-11-25 | 14.52 | 14.65 | 14.25 | 14.33 | 14.33 | qfq | 4,860,276 | 70,020,462 | -1.31% |
| 2025-11-24 | 14.20 | 14.67 | 14.14 | 14.52 | 14.52 | qfq | 4,344,991 | 62,916,521 | 2.76% |
| 2025-11-21 | 14.61 | 14.88 | 14.09 | 14.13 | 14.13 | qfq | 11,781,040 | 169,792,125 | -8.37% |
| 2025-11-20 | 14.97 | 15.67 | 14.26 | 15.42 | 15.42 | qfq | 18,732,061 | 286,845,115 | 3.98% |
| 2025-11-18 | 14.40 | 15.00 | 14.00 | 14.83 | 13.06 | qfq | 9,393,536 | 137,539,097 | 1.64% |
| 2025-11-17 | 14.20 | 14.76 | 13.80 | 14.59 | 12.85 | qfq | 5,887,100 | 83,941,600 | 3.04% |
| 2025-11-14 | 14.30 | 14.70 | 14.10 | 14.16 | 12.47 | qfq | 5,885,200 | 84,198,913 | -2.88% |
| 2025-11-13 | 14.40 | 14.70 | 14.30 | 14.58 | 12.84 | qfq | 2,770,500 | 40,224,472 | 0.69% |
| 2025-11-12 | 14.89 | 14.89 | 14.28 | 14.48 | 12.75 | qfq | 4,056,301 | 58,673,506 | -1.70% |
| 2025-11-11 | 14.55 | 14.98 | 14.50 | 14.73 | 12.97 | qfq | 7,904,100 | 117,326,247 | 1.59% |
| 2025-11-10 | 14.45 | 14.60 | 14.04 | 14.50 | 12.77 | qfq | 3,634,200 | 52,187,747 | 0.42% |
| 2025-11-07 | 14.40 | 14.70 | 14.20 | 14.44 | 12.72 | qfq | 4,158,350 | 60,281,370 | 1.19% |
| 2025-11-06 | 14.16 | 14.40 | 14.00 | 14.27 | 12.57 | qfq | 3,276,200 | 46,516,727 | -0.21% |
| 2025-11-05 | 13.60 | 14.35 | 13.60 | 14.30 | 12.59 | qfq | 4,320,493 | 60,630,758 | 2.22% |
| 2025-11-04 | 14.55 | 15.44 | 13.99 | 13.99 | 12.32 | qfq | 9,457,277 | 139,324,999 | 0.00% |
| 2025-11-03 | 13.61 | 14.00 | 13.60 | 13.99 | 12.32 | qfq | 4,221,651 | 58,498,004 | 2.87% |
| 2025-10-31 | 13.21 | 13.62 | 13.12 | 13.60 | 11.98 | qfq | 3,973,741 | 53,505,339 | 3.42% |
| 2025-10-30 | 13.43 | 13.49 | 13.08 | 13.15 | 11.58 | qfq | 2,935,700 | 38,764,250 | -1.50% |
| 2025-10-29 | 13.45 | 13.70 | 13.21 | 13.35 | 11.76 | qfq | 4,195,000 | 56,272,777 | -1.33% |
| 2025-10-28 | 13.29 | 13.68 | 13.06 | 13.53 | 11.92 | qfq | 5,330,170 | 71,445,306 | 4.32% |
| 2025-10-27 | 13.00 | 13.15 | 12.91 | 12.97 | 11.42 | qfq | 2,369,400 | 30,739,918 | -0.61% |
| 2025-10-24 | 13.24 | 13.24 | 12.84 | 13.05 | 11.49 | qfq | 2,443,070 | 31,782,373 | 1.64% |
| 2025-10-23 | 13.19 | 13.29 | 12.47 | 12.84 | 11.31 | qfq | 4,354,600 | 56,397,289 | -4.82% |
| 2025-10-22 | 13.51 | 13.82 | 13.35 | 13.49 | 11.88 | qfq | 2,055,400 | 27,907,733 | -0.22% |
| 2025-10-21 | 13.50 | 13.98 | 13.49 | 13.52 | 11.91 | qfq | 3,521,699 | 48,234,172 | -1.89% |
| 2025-10-20 | 13.85 | 14.24 | 13.75 | 13.78 | 12.14 | qfq | 4,400,800 | 61,625,879 | -0.14% |
| 2025-10-17 | 13.30 | 14.01 | 13.06 | 13.80 | 12.15 | qfq | 5,739,470 | 78,148,272 | 4.70% |
| 2025-10-16 | 12.94 | 13.25 | 12.85 | 13.18 | 11.61 | qfq | 2,697,316 | 35,232,672 | 1.54% |
| 2025-10-15 | 12.69 | 12.98 | 12.40 | 12.98 | 11.43 | qfq | 2,647,000 | 33,831,508 | 2.29% |
| 2025-10-14 | 12.60 | 12.98 | 12.50 | 12.69 | 11.18 | qfq | 2,160,800 | 27,481,901 | 0.95% |
| 2025-10-13 | 12.50 | 12.95 | 12.50 | 12.57 | 11.07 | qfq | 3,352,400 | 42,618,755 | -4.27% |
| 2025-10-10 | 13.24 | 13.30 | 12.93 | 13.13 | 11.56 | qfq | 1,966,600 | 25,763,374 | 0.15% |
| 2025-10-09 | 13.14 | 13.51 | 13.05 | 13.11 | 11.55 | qfq | 4,045,500 | 53,593,973 | 0.69% |
| 2025-09-30 | 12.32 | 13.11 | 12.31 | 13.02 | 11.47 | qfq | 4,945,522 | 63,214,338 | 5.68% |
| 2025-09-29 | 12.31 | 12.55 | 12.12 | 12.32 | 10.85 | qfq | 3,492,800 | 43,115,203 | -1.68% |
| 2025-09-26 | 12.21 | 12.80 | 11.56 | 12.53 | 11.03 | qfq | 7,545,849 | 91,947,918 | 2.79% |
| 2025-09-25 | 12.92 | 12.97 | 12.10 | 12.19 | 10.74 | qfq | 5,404,600 | 67,274,666 | -4.62% |
| 2025-09-24 | 13.56 | 13.70 | 12.69 | 12.78 | 11.25 | qfq | 7,214,251 | 93,321,395 | -5.75% |
| 2025-09-23 | 13.57 | 14.02 | 13.48 | 13.56 | 11.94 | qfq | 3,413,300 | 46,760,924 | -1.38% |
| 2025-09-22 | 14.62 | 15.20 | 12.95 | 13.75 | 12.11 | qfq | 10,150,248 | 142,640,407 | -6.84% |
| 2025-09-19 | 14.25 | 14.94 | 14.20 | 14.76 | 13.00 | qfq | 5,249,000 | 76,903,434 | 2.50% |
| 2025-09-18 | 14.10 | 15.13 | 14.09 | 14.40 | 12.68 | qfq | 8,677,300 | 127,079,912 | 3.00% |
| 2025-09-17 | 13.99 | 14.10 | 13.81 | 13.98 | 12.31 | qfq | 2,511,800 | 35,016,580 | -0.07% |
| 2025-09-16 | 13.73 | 14.04 | 13.52 | 13.99 | 12.32 | qfq | 3,715,500 | 51,295,087 | 2.42% |
| 2025-09-15 | 13.94 | 13.99 | 13.61 | 13.66 | 12.03 | qfq | 3,055,400 | 42,015,571 | -1.94% |
| 2025-09-12 | 13.90 | 14.10 | 13.75 | 13.93 | 12.27 | qfq | 2,335,300 | 32,516,996 | 0.94% |
| 2025-09-11 | 13.96 | 14.00 | 13.75 | 13.80 | 12.15 | qfq | 3,548,402 | 49,094,440 | -1.43% |
| 2025-09-10 | 14.02 | 14.45 | 13.91 | 14.00 | 12.33 | qfq | 2,652,662 | 37,317,322 | -0.85% |
| 2025-09-09 | 13.94 | 14.48 | 13.67 | 14.12 | 12.43 | qfq | 4,196,100 | 58,814,981 | 1.44% |
| 2025-09-08 | 14.30 | 14.39 | 13.83 | 13.92 | 12.26 | qfq | 3,916,191 | 54,864,426 | -2.73% |
| 2025-09-05 | 14.37 | 14.50 | 13.83 | 14.31 | 12.60 | qfq | 3,565,300 | 50,642,416 | 1.13% |
| 2025-09-04 | 14.49 | 14.90 | 14.02 | 14.15 | 12.46 | qfq | 3,974,816 | 57,394,849 | -3.15% |
| 2025-09-03 | 15.16 | 15.21 | 14.60 | 14.61 | 12.87 | qfq | 4,466,300 | 66,395,229 | -3.56% |
| 2025-09-02 | 14.47 | 15.15 | 14.11 | 15.15 | 13.34 | qfq | 7,217,950 | 106,473,118 | 4.84% |
| 2025-09-01 | 15.00 | 15.10 | 14.20 | 14.45 | 12.73 | qfq | 6,194,187 | 90,079,049 | -3.15% |
| 2025-08-29 | 14.42 | 15.20 | 14.20 | 14.92 | 13.14 | qfq | 7,469,041 | 109,370,405 | 3.25% |
| 2025-08-28 | 13.75 | 14.45 | 13.72 | 14.45 | 12.73 | qfq | 8,580,020 | 121,477,082 | 4.86% |
| 2025-08-27 | 13.80 | 14.39 | 13.69 | 13.78 | 12.14 | qfq | 6,638,500 | 93,204,269 | -0.36% |
| 2025-08-26 | 13.78 | 13.98 | 13.55 | 13.83 | 12.18 | qfq | 4,463,050 | 61,475,619 | 2.14% |
| 2025-08-25 | 13.29 | 13.79 | 13.29 | 13.54 | 11.92 | qfq | 4,928,180 | 66,999,848 | 2.11% |
| 2025-08-22 | 13.37 | 13.52 | 13.20 | 13.26 | 11.68 | qfq | 3,822,280 | 50,802,361 | -0.97% |
| 2025-08-21 | 13.58 | 13.65 | 13.36 | 13.39 | 11.79 | qfq | 3,416,100 | 45,941,052 | -1.33% |
| 2025-08-20 | 13.84 | 13.97 | 13.33 | 13.57 | 11.95 | qfq | 6,369,125 | 86,397,844 | -0.95% |
| 2025-08-19 | 13.99 | 14.25 | 13.69 | 13.70 | 12.06 | qfq | 5,005,500 | 69,999,075 | -1.93% |
| 2025-08-18 | 13.52 | 14.28 | 13.40 | 13.97 | 12.30 | qfq | 5,135,991 | 71,513,510 | 3.33% |
| 2025-08-15 | 13.41 | 13.86 | 13.40 | 13.52 | 11.91 | qfq | 4,372,100 | 59,244,779 | 1.27% |
| 2025-08-14 | 14.14 | 14.24 | 13.25 | 13.35 | 11.76 | qfq | 9,175,297 | 126,003,638 | -5.65% |
| 2025-08-13 | 14.90 | 14.95 | 14.14 | 14.15 | 12.46 | qfq | 8,494,501 | 122,954,517 | -4.65% |
| 2025-08-12 | 14.85 | 15.33 | 14.80 | 14.84 | 13.07 | qfq | 6,571,600 | 99,047,387 | 0.13% |
| 2025-08-11 | 14.66 | 14.99 | 14.43 | 14.82 | 13.05 | qfq | 5,620,869 | 82,897,529 | 0.75% |
| 2025-08-08 | 14.32 | 14.84 | 14.00 | 14.71 | 12.95 | qfq | 8,785,695 | 127,509,611 | 2.80% |
| 2025-08-07 | 14.28 | 14.50 | 14.12 | 14.31 | 12.60 | qfq | 3,506,500 | 50,256,580 | 0.99% |
| 2025-08-06 | 14.45 | 14.59 | 14.10 | 14.17 | 12.48 | qfq | 3,234,600 | 45,958,558 | -1.53% |
| 2025-08-05 | 13.95 | 14.58 | 13.76 | 14.39 | 12.67 | qfq | 5,701,300 | 80,804,355 | 3.82% |
| 2025-08-04 | 13.74 | 13.98 | 13.33 | 13.86 | 12.21 | qfq | 3,679,800 | 50,111,967 | 1.24% |
| 2025-08-01 | 14.38 | 14.38 | 13.69 | 13.69 | 12.06 | qfq | 6,987,600 | 97,592,473 | -3.05% |
| 2025-07-31 | 14.46 | 15.20 | 14.06 | 14.12 | 12.43 | qfq | 9,046,102 | 132,931,656 | -2.62% |
| 2025-07-30 | 14.20 | 14.50 | 13.87 | 14.50 | 12.77 | qfq | 8,015,795 | 113,954,301 | 3.94% |
| 2025-07-29 | 13.90 | 14.24 | 13.83 | 13.95 | 12.29 | qfq | 5,930,500 | 82,783,282 | -0.21% |
| 2025-07-28 | 12.88 | 14.25 | 12.88 | 13.98 | 12.31 | qfq | 11,462,018 | 156,549,241 | 6.64% |
| 2025-07-25 | 13.27 | 13.72 | 12.99 | 13.11 | 11.55 | qfq | 6,828,300 | 91,299,855 | -1.06% |
| 2025-07-24 | 12.39 | 13.35 | 12.16 | 13.25 | 11.67 | qfq | 7,975,900 | 101,802,835 | 8.08% |
| 2025-07-23 | 12.28 | 12.54 | 12.12 | 12.26 | 10.80 | qfq | 3,400,700 | 41,866,289 | -0.16% |
| 2025-07-22 | 12.33 | 12.43 | 12.24 | 12.28 | 10.81 | qfq | 2,925,164 | 36,014,551 | -0.49% |
| 2025-07-21 | 12.45 | 12.56 | 12.32 | 12.34 | 10.87 | qfq | 3,557,704 | 44,127,005 | -1.20% |
| 2025-07-18 | 12.28 | 12.55 | 12.27 | 12.49 | 11.00 | qfq | 3,670,300 | 45,624,375 | 2.13% |
| 2025-07-17 | 12.37 | 12.49 | 12.17 | 12.23 | 10.77 | qfq | 2,614,900 | 32,154,256 | -1.05% |
| 2025-07-16 | 12.50 | 12.64 | 12.32 | 12.36 | 10.88 | qfq | 3,653,801 | 45,578,713 | -0.72% |
| 2025-07-15 | 12.20 | 12.45 | 11.95 | 12.45 | 10.96 | qfq | 4,762,692 | 58,058,977 | 2.13% |
| 2025-07-14 | 11.95 | 12.40 | 11.84 | 12.19 | 10.74 | qfq | 4,087,948 | 49,567,809 | 2.01% |
| 2025-07-11 | 12.02 | 12.20 | 11.78 | 11.95 | 10.52 | qfq | 4,287,600 | 51,469,894 | -0.33% |
| 2025-07-10 | 12.30 | 12.43 | 11.85 | 11.99 | 10.56 | qfq | 7,122,600 | 85,854,106 | -2.84% |
| 2025-07-09 | 12.45 | 12.68 | 12.32 | 12.34 | 10.87 | qfq | 4,185,300 | 52,251,580 | -0.96% |
| 2025-07-08 | 12.62 | 12.80 | 12.15 | 12.46 | 10.97 | qfq | 6,188,200 | 77,159,213 | -0.24% |
| 2025-07-07 | 12.87 | 12.97 | 12.49 | 12.49 | 11.00 | qfq | 4,860,629 | 61,651,151 | -2.88% |
| 2025-07-04 | 13.29 | 13.31 | 12.80 | 12.86 | 11.33 | qfq | 4,630,000 | 60,113,072 | -1.91% |
| 2025-07-03 | 13.10 | 13.37 | 12.91 | 13.11 | 11.55 | qfq | 6,182,700 | 81,673,178 | 0.54% |
| 2025-07-02 | 12.76 | 13.30 | 12.56 | 13.04 | 11.48 | qfq | 6,359,469 | 82,476,545 | 1.64% |
| 2025-07-01 | 13.27 | 13.27 | 12.46 | 12.83 | 11.30 | qfq | 10,394,171 | 132,163,388 | -2.95% |
| 2025-06-30 | 13.85 | 13.99 | 13.21 | 13.22 | 11.64 | qfq | 7,700,762 | 103,592,983 | 2.08% |
| 2025-06-27 | 13.09 | 13.10 | 12.87 | 12.95 | 11.40 | qfq | 3,498,000 | 45,456,662 | -0.61% |
| 2025-06-26 | 13.29 | 13.38 | 12.75 | 13.03 | 11.47 | qfq | 5,642,500 | 73,024,279 | -0.99% |
| 2025-06-25 | 13.40 | 13.59 | 12.05 | 13.16 | 11.59 | qfq | 12,102,401 | 156,323,854 | 0.61% |
| 2025-06-24 | 13.23 | 13.62 | 12.96 | 13.08 | 11.52 | qfq | 7,131,961 | 94,115,458 | -1.43% |
| 2025-06-23 | 13.00 | 13.76 | 13.00 | 13.27 | 11.69 | qfq | 7,945,800 | 106,456,081 | 0.38% |
| 2025-06-20 | 12.63 | 13.51 | 12.62 | 13.22 | 11.64 | qfq | 10,135,000 | 134,000,823 | 4.09% |
| 2025-06-19 | 12.35 | 12.99 | 12.31 | 12.70 | 11.18 | qfq | 8,640,700 | 109,736,404 | 2.42% |
| 2025-06-18 | 11.51 | 12.63 | 11.51 | 12.40 | 10.92 | qfq | 7,060,379 | 84,859,760 | 7.73% |
| 2025-06-17 | 11.90 | 11.93 | 11.51 | 11.51 | 10.14 | qfq | 3,907,600 | 45,486,641 | -2.62% |
| 2025-06-16 | 11.97 | 12.07 | 11.68 | 11.82 | 10.41 | qfq | 4,696,000 | 55,664,369 | -0.42% |
| 2025-06-13 | 11.75 | 12.28 | 11.71 | 11.87 | 10.45 | qfq | 6,840,500 | 82,509,576 | 0.00% |
| 2025-06-12 | 11.60 | 12.00 | 11.02 | 11.87 | 10.45 | qfq | 9,744,074 | 113,658,473 | 3.13% |
| 2025-06-11 | 11.53 | 12.68 | 11.43 | 11.51 | 10.14 | qfq | 21,283,622 | 253,834,828 | -10.71% |
| 2025-06-10 | 12.70 | 12.96 | 12.47 | 12.89 | 11.35 | qfq | 9,233,011 | 117,646,280 | 2.06% |
| 2025-06-09 | 12.80 | 12.99 | 12.43 | 12.63 | 11.12 | qfq | 9,177,500 | 116,129,602 | 0.64% |
| 2025-06-06 | 11.86 | 12.56 | 11.60 | 12.55 | 11.05 | qfq | 13,082,849 | 158,612,329 | 5.91% |
| 2025-06-05 | 11.95 | 12.49 | 11.74 | 11.85 | 10.44 | qfq | 11,526,900 | 139,176,658 | -2.55% |
| 2025-06-04 | 12.22 | 12.87 | 11.82 | 12.16 | 10.71 | qfq | 16,288,600 | 200,212,509 | -1.14% |
| 2025-06-03 | 11.20 | 12.43 | 11.19 | 12.30 | 10.83 | qfq | 15,144,900 | 181,344,831 | 7.89% |
| 2025-05-30 | 10.90 | 11.51 | 10.83 | 11.40 | 10.04 | qfq | 12,694,329 | 142,615,674 | 5.26% |
| 2025-05-29 | 10.75 | 11.08 | 10.55 | 10.83 | 9.54 | qfq | 10,692,303 | 115,157,864 | -1.37% |
| 2025-05-28 | 10.48 | 11.25 | 10.45 | 10.98 | 9.67 | qfq | 17,748,301 | 193,081,852 | 5.07% |
| 2025-05-27 | 9.95 | 10.47 | 9.81 | 10.45 | 9.20 | qfq | 10,361,130 | 106,755,648 | 5.03% |
| 2025-05-26 | 9.84 | 10.04 | 9.63 | 9.95 | 8.76 | qfq | 6,893,603 | 67,932,426 | -0.80% |
| 2025-05-23 | 10.34 | 10.72 | 9.90 | 10.03 | 8.83 | qfq | 13,006,232 | 133,593,402 | -2.90% |
| 2025-05-22 | 9.85 | 10.59 | 9.71 | 10.33 | 9.10 | qfq | 14,095,731 | 144,781,172 | 5.09% |
| 2025-05-21 | 9.61 | 10.10 | 9.53 | 9.83 | 8.66 | qfq | 10,227,788 | 100,948,482 | 1.97% |
| 2025-05-20 | 9.39 | 9.73 | 9.21 | 9.64 | 8.49 | qfq | 10,130,400 | 96,188,070 | 3.77% |
| 2025-05-19 | 9.08 | 9.49 | 9.08 | 9.29 | 8.18 | qfq | 9,949,113 | 92,662,018 | 3.45% |
| 2025-05-16 | 9.21 | 9.28 | 8.93 | 8.98 | 7.91 | qfq | 8,583,279 | 77,992,722 | -3.13% |
| 2025-05-15 | 9.18 | 9.40 | 9.11 | 9.27 | 8.16 | qfq | 9,907,377 | 91,696,440 | 1.09% |
| 2025-05-14 | 9.10 | 9.37 | 8.77 | 9.17 | 8.08 | qfq | 15,933,801 | 144,206,398 | -1.82% |
| 2025-05-13 | 9.46 | 10.36 | 9.34 | 9.34 | 8.23 | qfq | 20,792,701 | 203,264,602 | -1.68% |
| 2025-05-12 | 9.02 | 9.69 | 9.02 | 9.50 | 8.37 | qfq | 17,632,032 | 164,751,545 | 4.28% |
| 2025-05-09 | 9.01 | 9.61 | 8.76 | 9.11 | 8.02 | qfq | 21,073,578 | 194,537,202 | 0.00% |
| 2025-05-08 | 8.80 | 9.34 | 8.80 | 9.11 | 8.02 | qfq | 20,135,839 | 182,352,880 | 0.44% |
| 2025-05-07 | 8.61 | 9.86 | 8.19 | 9.07 | 7.99 | qfq | 33,099,877 | 290,538,593 | 8.75% |
| 2025-05-06 | 7.38 | 8.34 | 7.29 | 8.34 | 7.34 | qfq | 23,685,507 | 183,281,624 | 20.00% |
| 2025-04-30 | 6.99 | 7.49 | 6.22 | 6.95 | 6.12 | qfq | 45,870,545 | 313,924,065 | -6.46% |
| 2025-04-28 | 7.71 | 7.87 | 7.40 | 7.43 | 6.54 | qfq | 13,710,800 | 104,076,057 | -5.59% |
| 2025-04-25 | 8.15 | 8.19 | 7.85 | 7.87 | 6.93 | qfq | 9,574,900 | 76,971,239 | -2.36% |
| 2025-04-24 | 8.80 | 8.80 | 8.03 | 8.06 | 7.10 | qfq | 15,373,400 | 128,196,589 | -8.41% |
| 2025-04-23 | 8.96 | 9.10 | 8.80 | 8.80 | 7.75 | qfq | 9,927,691 | 88,279,146 | -2.55% |
| 2025-04-22 | 9.03 | 9.66 | 8.69 | 9.03 | 7.95 | qfq | 14,681,300 | 133,481,820 | 0.11% |
| 2025-04-21 | 8.81 | 9.08 | 8.65 | 9.02 | 7.94 | qfq | 7,608,777 | 67,678,300 | 1.23% |
| 2025-04-18 | 8.99 | 9.06 | 8.79 | 8.91 | 7.85 | qfq | 7,016,700 | 62,562,504 | -1.00% |
| 2025-04-17 | 9.09 | 9.28 | 9.00 | 9.00 | 7.93 | qfq | 8,036,400 | 73,327,901 | -2.49% |
| 2025-04-16 | 9.70 | 9.80 | 9.10 | 9.23 | 8.13 | qfq | 10,855,487 | 102,054,143 | -3.85% |
| 2025-04-15 | 9.40 | 9.66 | 9.21 | 9.60 | 8.45 | qfq | 14,709,288 | 139,181,694 | 1.48% |
| 2025-04-14 | 8.83 | 9.92 | 8.83 | 9.46 | 8.33 | qfq | 17,034,101 | 159,937,317 | 7.87% |
| 2025-04-11 | 8.82 | 9.06 | 8.73 | 8.77 | 7.72 | qfq | 7,889,300 | 70,100,952 | -1.68% |
| 2025-04-10 | 8.87 | 9.14 | 8.64 | 8.92 | 7.86 | qfq | 13,233,901 | 118,367,124 | 4.45% |
| 2025-04-09 | 8.07 | 8.55 | 7.25 | 8.54 | 7.52 | qfq | 14,873,701 | 118,394,677 | 7.42% |
| 2025-04-08 | 7.49 | 8.17 | 7.45 | 7.95 | 7.00 | qfq | 12,024,300 | 95,896,032 | 3.79% |
| 2025-04-07 | 9.17 | 9.18 | 7.66 | 7.66 | 6.75 | qfq | 15,306,400 | 124,007,913 | -20.04% |
| 2025-04-03 | 9.58 | 9.89 | 9.46 | 9.58 | 8.44 | qfq | 10,366,600 | 99,498,245 | -2.04% |
| 2025-04-02 | 9.96 | 10.09 | 9.71 | 9.78 | 8.61 | qfq | 9,723,500 | 96,033,566 | -2.20% |
| 2025-04-01 | 10.45 | 10.60 | 9.91 | 10.00 | 8.81 | qfq | 16,381,261 | 166,119,807 | -4.67% |
| 2025-03-31 | 10.95 | 10.95 | 10.30 | 10.49 | 9.24 | qfq | 10,645,700 | 112,229,520 | -5.75% |
| 2025-03-28 | 11.16 | 11.43 | 11.10 | 11.13 | 9.80 | qfq | 6,714,066 | 75,505,637 | -0.63% |
| 2025-03-27 | 11.40 | 11.50 | 11.10 | 11.20 | 9.86 | qfq | 9,933,600 | 111,802,845 | -4.11% |
| 2025-03-26 | 11.61 | 12.04 | 11.40 | 11.68 | 10.29 | qfq | 10,015,600 | 117,539,213 | 1.48% |
| 2025-03-25 | 11.48 | 11.74 | 11.41 | 11.51 | 10.14 | qfq | 7,815,902 | 90,387,512 | 0.09% |
| 2025-03-24 | 11.94 | 12.10 | 11.27 | 11.50 | 10.13 | qfq | 12,036,600 | 139,644,358 | -5.04% |
| 2025-03-21 | 12.21 | 12.37 | 12.05 | 12.11 | 10.66 | qfq | 6,657,800 | 80,991,185 | -1.54% |
| 2025-03-20 | 12.38 | 12.79 | 12.28 | 12.30 | 10.83 | qfq | 8,169,501 | 101,858,021 | -0.65% |
| 2025-03-19 | 12.61 | 12.61 | 12.35 | 12.38 | 10.90 | qfq | 8,551,600 | 106,340,708 | -1.82% |
| 2025-03-18 | 12.51 | 12.66 | 12.41 | 12.61 | 11.10 | qfq | 10,901,300 | 136,338,161 | -0.08% |
| 2025-03-17 | 12.42 | 13.08 | 12.42 | 12.62 | 11.11 | qfq | 17,282,200 | 220,616,963 | 2.35% |
| 2025-03-14 | 12.10 | 12.39 | 12.00 | 12.33 | 10.86 | qfq | 9,991,601 | 122,759,224 | 1.73% |
| 2025-03-13 | 12.25 | 12.36 | 11.92 | 12.12 | 10.67 | qfq | 9,033,703 | 109,685,398 | -0.90% |
| 2025-03-12 | 12.36 | 12.48 | 12.23 | 12.23 | 10.77 | qfq | 8,585,403 | 105,476,487 | -1.21% |
| 2025-03-11 | 12.32 | 12.40 | 12.10 | 12.38 | 10.90 | qfq | 9,872,500 | 120,667,159 | -0.96% |
| 2025-03-10 | 12.12 | 12.82 | 12.05 | 12.50 | 11.01 | qfq | 16,193,100 | 202,892,163 | 3.05% |
| 2025-03-07 | 12.33 | 12.55 | 12.10 | 12.13 | 10.68 | qfq | 12,618,600 | 154,282,807 | -2.88% |
| 2025-03-06 | 12.16 | 12.58 | 12.05 | 12.49 | 11.00 | qfq | 14,379,256 | 177,622,727 | 2.80% |
| 2025-03-05 | 12.40 | 12.45 | 11.89 | 12.15 | 10.70 | qfq | 14,495,539 | 174,462,325 | -2.02% |
| 2025-03-04 | 12.67 | 12.77 | 12.18 | 12.40 | 10.92 | qfq | 16,191,156 | 200,054,425 | -3.95% |
| 2025-03-03 | 12.45 | 13.18 | 12.45 | 12.91 | 11.37 | qfq | 24,332,380 | 313,525,520 | -5.77% |
| 2025-02-28 | 14.39 | 14.88 | 13.60 | 13.70 | 12.06 | qfq | 19,677,015 | 282,381,099 | -5.45% |
| 2025-02-27 | 14.84 | 15.10 | 14.35 | 14.49 | 12.76 | qfq | 21,351,596 | 312,106,981 | -3.34% |
| 2025-02-26 | 14.48 | 15.15 | 14.20 | 14.99 | 13.20 | qfq | 29,219,199 | 426,946,964 | 3.52% |
| 2025-02-25 | 13.57 | 14.60 | 13.41 | 14.48 | 12.75 | qfq | 28,452,257 | 405,496,465 | 5.23% |
| 2025-02-24 | 13.42 | 13.81 | 13.20 | 13.76 | 12.12 | qfq | 17,170,615 | 234,045,505 | 2.69% |
| 2025-02-21 | 13.31 | 13.50 | 13.00 | 13.40 | 11.80 | qfq | 14,229,610 | 188,150,042 | 0.22% |
| 2025-02-20 | 13.60 | 13.70 | 13.19 | 13.37 | 11.77 | qfq | 15,331,375 | 205,052,153 | -3.12% |
| 2025-02-19 | 12.94 | 14.20 | 12.94 | 13.80 | 12.15 | qfq | 21,186,600 | 286,349,469 | 2.22% |
| 2025-02-18 | 13.31 | 14.25 | 13.16 | 13.50 | 11.89 | qfq | 24,999,799 | 344,798,088 | 0.82% |
| 2025-02-17 | 12.86 | 13.54 | 12.86 | 13.39 | 11.79 | qfq | 11,574,300 | 153,896,469 | 1.59% |
| 2025-02-14 | 13.38 | 14.04 | 13.17 | 13.18 | 11.61 | qfq | 15,583,339 | 211,416,638 | -1.49% |
| 2025-02-13 | 13.35 | 13.59 | 13.28 | 13.38 | 11.78 | qfq | 11,130,300 | 149,627,619 | 0.00% |
| 2025-02-12 | 13.57 | 13.58 | 13.10 | 13.38 | 11.78 | qfq | 11,359,777 | 150,688,758 | 0.15% |
| 2025-02-11 | 13.74 | 13.88 | 13.28 | 13.36 | 11.77 | qfq | 18,140,564 | 243,945,308 | -2.77% |
| 2025-02-10 | 12.90 | 13.77 | 12.60 | 13.74 | 12.10 | qfq | 23,831,112 | 316,336,927 | 6.51% |
| 2025-02-07 | 12.05 | 13.25 | 12.05 | 12.90 | 11.36 | qfq | 24,373,118 | 314,501,277 | 7.14% |
| 2025-02-06 | 11.92 | 12.14 | 11.55 | 12.04 | 10.60 | qfq | 13,738,702 | 163,520,721 | 1.09% |
| 2025-02-05 | 11.50 | 12.09 | 11.36 | 11.91 | 10.49 | qfq | 17,255,197 | 202,977,748 | 5.40% |
| 2025-01-27 | 11.25 | 12.44 | 11.25 | 11.30 | 9.95 | qfq | 26,817,997 | 313,168,319 | -15.80% |
| 2025-01-24 | 13.18 | 13.88 | 12.90 | 13.42 | 11.82 | qfq | 14,856,500 | 200,000,875 | 1.82% |
| 2025-01-23 | 13.36 | 13.95 | 13.16 | 13.18 | 11.61 | qfq | 13,638,500 | 183,832,765 | 0.30% |
| 2025-01-22 | 13.63 | 13.66 | 13.13 | 13.14 | 11.57 | qfq | 8,379,500 | 111,640,824 | -3.95% |
| 2025-01-21 | 14.13 | 14.20 | 13.41 | 13.68 | 12.05 | qfq | 10,063,101 | 137,476,904 | -2.43% |
| 2025-01-20 | 14.57 | 14.70 | 13.99 | 14.02 | 12.35 | qfq | 9,875,700 | 140,078,602 | -1.82% |
| 2025-01-17 | 14.58 | 14.73 | 14.21 | 14.28 | 12.58 | qfq | 11,850,700 | 170,495,405 | -1.99% |
| 2025-01-16 | 14.01 | 14.96 | 14.01 | 14.57 | 12.83 | qfq | 20,000,486 | 289,732,235 | 0.90% |
| 2025-01-15 | 13.72 | 15.79 | 13.42 | 14.44 | 12.72 | qfq | 28,820,500 | 415,892,792 | 5.48% |
| 2025-01-14 | 12.97 | 13.70 | 12.75 | 13.69 | 12.06 | qfq | 14,812,200 | 197,272,361 | 8.05% |
| 2025-01-13 | 12.44 | 12.70 | 12.06 | 12.67 | 11.16 | qfq | 6,635,500 | 82,641,082 | 0.72% |
| 2025-01-10 | 13.33 | 13.46 | 12.58 | 12.58 | 11.08 | qfq | 9,244,000 | 119,912,745 | -6.19% |
| 2025-01-09 | 13.22 | 13.64 | 13.05 | 13.41 | 11.81 | qfq | 8,653,600 | 116,345,841 | 1.28% |
| 2025-01-08 | 13.20 | 13.32 | 12.68 | 13.24 | 11.66 | qfq | 8,602,100 | 112,431,479 | 0.15% |
| 2025-01-07 | 12.88 | 13.22 | 12.66 | 13.22 | 11.64 | qfq | 8,363,700 | 108,155,825 | 3.52% |
| 2025-01-06 | 12.82 | 13.08 | 12.21 | 12.77 | 11.25 | qfq | 8,934,300 | 113,649,722 | -0.39% |
| 2025-01-03 | 13.86 | 13.96 | 12.79 | 12.82 | 11.29 | qfq | 10,405,300 | 137,440,087 | -6.08% |
| 2025-01-02 | 13.66 | 14.11 | 13.52 | 13.65 | 12.02 | qfq | 8,502,585 | 117,196,846 | -1.16% |
| 2024-12-31 | 14.35 | 14.57 | 13.78 | 13.81 | 12.16 | qfq | 8,654,185 | 122,147,040 | -3.29% |
| 2024-12-30 | 14.80 | 14.86 | 14.04 | 14.28 | 12.58 | qfq | 10,535,401 | 149,935,703 | -3.05% |
| 2024-12-27 | 14.48 | 15.06 | 14.48 | 14.73 | 12.97 | qfq | 10,834,600 | 160,850,240 | 1.73% |
| 2024-12-26 | 14.70 | 14.83 | 14.35 | 14.48 | 12.75 | qfq | 8,885,350 | 129,129,116 | -1.03% |
| 2024-12-25 | 15.48 | 15.55 | 14.38 | 14.63 | 12.88 | qfq | 12,865,100 | 189,727,624 | -3.88% |
| 2024-12-24 | 15.18 | 15.83 | 15.04 | 15.22 | 13.40 | qfq | 14,108,400 | 216,739,954 | -0.65% |
| 2024-12-23 | 16.31 | 16.56 | 15.30 | 15.32 | 13.49 | qfq | 19,763,600 | 311,483,038 | -10.20% |
| 2024-12-20 | 16.65 | 17.45 | 16.62 | 17.06 | 15.02 | qfq | 9,776,000 | 167,732,220 | 2.34% |
| 2024-12-19 | 16.76 | 17.10 | 16.59 | 16.67 | 14.68 | qfq | 8,448,000 | 141,520,850 | -2.34% |
| 2024-12-18 | 16.50 | 17.23 | 16.29 | 17.07 | 15.03 | qfq | 13,358,952 | 223,869,712 | 2.22% |
| 2024-12-17 | 18.00 | 18.12 | 16.70 | 16.70 | 14.71 | qfq | 20,478,796 | 353,163,016 | -10.31% |
| 2024-12-16 | 19.05 | 19.09 | 18.48 | 18.62 | 16.40 | qfq | 8,335,600 | 156,529,843 | -1.01% |
| 2024-12-13 | 19.10 | 19.11 | 18.68 | 18.81 | 16.56 | qfq | 11,146,900 | 210,125,427 | -1.83% |
| 2024-12-12 | 19.00 | 19.40 | 18.88 | 19.16 | 16.87 | qfq | 12,267,662 | 234,464,224 | -0.36% |
| 2024-12-11 | 19.57 | 19.82 | 19.15 | 19.23 | 16.93 | qfq | 14,349,263 | 277,797,106 | -2.68% |
| 2024-12-10 | 20.51 | 20.66 | 19.55 | 19.76 | 17.40 | qfq | 17,561,991 | 350,178,768 | 0.05% |
| 2024-12-09 | 20.00 | 20.68 | 19.55 | 19.75 | 17.39 | qfq | 19,109,100 | 383,176,644 | -1.74% |
| 2024-12-06 | 19.70 | 20.69 | 19.45 | 20.10 | 17.70 | qfq | 29,300,928 | 592,223,147 | 0.65% |
| 2024-12-05 | 19.08 | 20.33 | 19.08 | 19.97 | 17.59 | qfq | 22,097,981 | 435,801,263 | 4.66% |
| 2024-12-04 | 19.70 | 19.88 | 19.02 | 19.08 | 16.80 | qfq | 20,849,409 | 406,538,321 | -6.01% |
| 2024-12-03 | 19.35 | 20.38 | 19.35 | 20.30 | 17.88 | qfq | 32,715,517 | 652,635,557 | 5.29% |
| 2024-12-02 | 18.69 | 19.29 | 18.05 | 19.28 | 16.98 | qfq | 22,019,740 | 413,548,479 | 0.26% |
| 2024-11-29 | 18.58 | 19.37 | 18.55 | 19.23 | 16.93 | qfq | 16,652,700 | 318,409,610 | 2.61% |
| 2024-11-28 | 18.71 | 19.57 | 18.67 | 18.74 | 16.50 | qfq | 15,207,700 | 291,252,730 | -1.21% |
| 2024-11-27 | 18.63 | 19.10 | 18.06 | 18.97 | 16.71 | qfq | 16,286,509 | 302,074,154 | 0.11% |
| 2024-11-26 | 18.15 | 19.80 | 18.15 | 18.95 | 16.69 | qfq | 21,848,006 | 415,709,553 | 3.27% |
| 2024-11-25 | 17.66 | 18.35 | 17.56 | 18.35 | 16.16 | qfq | 13,789,948 | 247,835,931 | 3.44% |
| 2024-11-22 | 18.40 | 18.80 | 17.63 | 17.74 | 15.62 | qfq | 19,032,988 | 348,541,998 | -6.73% |
| 2024-11-21 | 19.88 | 20.35 | 18.90 | 19.02 | 16.75 | qfq | 23,226,659 | 456,329,964 | 0.85% |
| 2024-11-20 | 18.50 | 19.00 | 18.29 | 18.86 | 16.61 | qfq | 16,625,071 | 311,466,892 | 1.95% |
| 2024-11-19 | 17.68 | 18.50 | 17.50 | 18.50 | 16.29 | qfq | 16,444,570 | 296,683,780 | 6.14% |
| 2024-11-18 | 18.30 | 18.58 | 17.19 | 17.43 | 15.35 | qfq | 15,256,600 | 269,579,313 | -4.55% |
| 2024-11-15 | 19.41 | 19.65 | 18.25 | 18.26 | 16.08 | qfq | 20,003,201 | 378,769,293 | -6.84% |
| 2024-11-14 | 20.50 | 20.78 | 19.50 | 19.60 | 17.26 | qfq | 16,462,400 | 333,862,160 | -3.87% |
| 2024-11-13 | 20.00 | 20.86 | 19.63 | 20.39 | 17.96 | qfq | 17,929,775 | 362,021,355 | -0.44% |
| 2024-11-12 | 21.00 | 21.89 | 20.22 | 20.48 | 18.04 | qfq | 29,263,600 | 618,348,162 | -3.62% |
| 2024-11-11 | 20.51 | 21.46 | 20.29 | 21.25 | 18.71 | qfq | 29,729,376 | 628,117,013 | 2.11% |
| 2024-11-08 | 20.20 | 21.17 | 20.00 | 20.81 | 18.33 | qfq | 35,376,600 | 725,782,857 | 4.36% |
| 2024-11-07 | 19.40 | 19.98 | 18.50 | 19.94 | 17.56 | qfq | 25,418,182 | 494,917,563 | -1.43% |
| 2024-11-06 | 19.68 | 21.18 | 19.66 | 20.23 | 17.82 | qfq | 32,297,337 | 661,980,279 | 1.05% |
| 2024-11-05 | 19.24 | 20.26 | 19.04 | 20.02 | 17.63 | qfq | 27,159,559 | 540,615,292 | 3.95% |
| 2024-11-04 | 18.75 | 19.39 | 18.59 | 19.26 | 16.96 | qfq | 21,431,534 | 407,953,511 | -0.31% |
| 2024-11-01 | 20.66 | 21.58 | 19.27 | 19.32 | 17.01 | qfq | 40,818,642 | 824,275,322 | -12.02% |
| 2024-10-31 | 22.09 | 23.49 | 21.77 | 21.96 | 19.34 | qfq | 45,863,339 | 1,027,884,058 | 4.37% |
| 2024-10-30 | 20.51 | 21.74 | 20.14 | 21.04 | 18.53 | qfq | 28,075,784 | 589,403,962 | -0.89% |
| 2024-10-29 | 22.98 | 23.57 | 21.20 | 21.23 | 18.70 | qfq | 42,849,500 | 943,389,157 | -5.73% |
| 2024-10-28 | 22.21 | 23.35 | 21.22 | 22.52 | 19.83 | qfq | 53,398,945 | 1,183,863,195 | -1.96% |
| 2024-10-25 | 20.69 | 24.80 | 20.69 | 22.97 | 20.23 | qfq | 71,699,764 | 1,657,666,565 | 7.04% |
| 2024-10-24 | 22.50 | 23.61 | 21.31 | 21.46 | 18.90 | qfq | 55,037,054 | 1,225,791,820 | -8.80% |
| 2024-10-23 | 20.80 | 26.00 | 20.51 | 23.53 | 20.72 | qfq | 79,315,486 | 1,846,627,247 | 7.00% |
| 2024-10-22 | 19.80 | 22.80 | 18.80 | 21.99 | 19.37 | qfq | 71,948,671 | 1,449,577,102 | 4.42% |
| 2024-10-21 | 18.20 | 21.06 | 18.18 | 21.06 | 18.55 | qfq | 69,514,218 | 1,402,249,293 | 20.00% |
| 2024-10-18 | 16.74 | 18.44 | 16.61 | 17.55 | 15.46 | qfq | 34,506,110 | 599,863,172 | 3.91% |
| 2024-10-17 | 16.80 | 17.45 | 16.59 | 16.89 | 14.87 | qfq | 23,689,705 | 401,309,641 | 1.81% |
| 2024-10-16 | 16.30 | 16.88 | 16.18 | 16.59 | 14.61 | qfq | 20,340,500 | 335,930,085 | -2.35% |
| 2024-10-15 | 16.88 | 17.99 | 16.73 | 16.99 | 14.96 | qfq | 30,757,314 | 528,810,031 | -3.19% |
| 2024-10-14 | 16.60 | 18.65 | 16.60 | 17.55 | 15.46 | qfq | 38,314,583 | 665,458,784 | 8.60% |
| 2024-10-11 | 16.53 | 16.88 | 15.60 | 16.16 | 14.23 | qfq | 22,224,601 | 359,753,482 | -5.44% |
| 2024-10-10 | 17.00 | 18.06 | 16.51 | 17.09 | 15.05 | qfq | 30,677,907 | 530,521,616 | 0.29% |
| 2024-10-09 | 19.33 | 19.88 | 17.04 | 17.04 | 15.01 | qfq | 44,158,185 | 818,081,118 | -20.00% |
| 2024-10-08 | 19.89 | 21.30 | 17.77 | 21.30 | 18.76 | qfq | 53,150,018 | 1,071,955,447 | 20.00% |
| 2024-09-30 | 15.20 | 17.88 | 15.00 | 17.75 | 15.63 | qfq | 57,541,659 | 957,607,524 | 19.13% |
| 2024-09-27 | 12.71 | 14.90 | 12.62 | 14.90 | 13.12 | qfq | 49,079,369 | 696,897,284 | 19.97% |
| 2024-09-26 | 11.95 | 12.49 | 11.86 | 12.42 | 10.94 | qfq | 23,065,465 | 281,731,804 | 4.63% |
| 2024-09-25 | 12.00 | 12.29 | 11.84 | 11.87 | 10.45 | qfq | 24,185,286 | 292,028,484 | 1.45% |
| 2024-09-24 | 11.34 | 11.75 | 11.08 | 11.70 | 10.30 | qfq | 22,037,995 | 253,451,654 | 5.03% |
| 2024-09-23 | 11.06 | 11.25 | 10.95 | 11.14 | 9.81 | qfq | 8,335,161 | 92,654,367 | 0.72% |
| 2024-09-20 | 11.34 | 11.41 | 10.90 | 11.06 | 9.74 | qfq | 11,699,200 | 129,219,395 | -2.47% |
| 2024-09-19 | 11.00 | 11.40 | 10.84 | 11.34 | 9.99 | qfq | 16,168,259 | 181,173,036 | 4.90% |
| 2024-09-18 | 11.22 | 11.22 | 10.60 | 10.81 | 9.52 | qfq | 12,344,159 | 133,313,030 | -3.57% |
| 2024-09-13 | 11.60 | 11.82 | 11.18 | 11.21 | 9.87 | qfq | 17,643,971 | 200,599,154 | -5.16% |
| 2024-09-12 | 11.72 | 12.50 | 11.67 | 11.82 | 10.41 | qfq | 20,059,760 | 241,824,505 | 0.34% |
| 2024-09-11 | 11.62 | 12.25 | 11.61 | 11.78 | 10.37 | qfq | 18,633,200 | 223,224,985 | -0.59% |
| 2024-09-10 | 11.95 | 12.31 | 11.53 | 11.85 | 10.44 | qfq | 17,766,182 | 211,141,101 | 0.17% |
| 2024-09-09 | 11.67 | 12.04 | 11.63 | 11.83 | 10.42 | qfq | 15,587,630 | 183,761,320 | -1.42% |
| 2024-09-06 | 12.70 | 12.79 | 11.90 | 12.00 | 10.57 | qfq | 30,111,742 | 368,320,101 | -8.19% |
| 2024-09-05 | 12.22 | 14.09 | 12.22 | 13.07 | 11.51 | qfq | 41,018,595 | 532,676,748 | 9.01% |
| 2024-09-04 | 11.50 | 12.83 | 11.50 | 11.99 | 10.56 | qfq | 31,651,311 | 383,190,553 | 3.27% |
| 2024-09-03 | 11.12 | 11.99 | 10.95 | 11.61 | 10.22 | qfq | 24,390,478 | 281,881,231 | 4.41% |
| 2024-09-02 | 11.15 | 11.53 | 11.09 | 11.12 | 9.79 | qfq | 13,458,990 | 151,558,407 | -2.03% |
| 2024-08-30 | 10.99 | 11.61 | 10.96 | 11.35 | 10.00 | qfq | 26,106,996 | 295,668,657 | 0.35% |
| 2024-08-29 | 10.68 | 11.88 | 10.57 | 11.31 | 9.96 | qfq | 29,417,857 | 330,150,271 | 4.63% |
| 2024-08-28 | 10.60 | 11.10 | 10.45 | 10.81 | 9.52 | qfq | 22,874,700 | 244,378,059 | -2.88% |
| 2024-08-27 | 9.93 | 11.93 | 9.85 | 11.13 | 9.80 | qfq | 30,315,691 | 336,040,687 | 9.87% |
| 2024-08-26 | 9.91 | 10.50 | 9.81 | 10.13 | 8.92 | qfq | 10,467,300 | 107,019,077 | 2.53% |
| 2024-08-23 | 10.28 | 10.34 | 9.86 | 9.88 | 8.70 | qfq | 11,097,400 | 111,042,051 | -4.26% |
| 2024-08-22 | 10.80 | 10.89 | 10.26 | 10.32 | 9.09 | qfq | 8,241,100 | 86,658,540 | -2.73% |
| 2024-08-21 | 10.40 | 10.64 | 10.25 | 10.61 | 9.34 | qfq | 6,301,700 | 66,448,914 | 1.53% |
| 2024-08-20 | 10.69 | 10.82 | 10.37 | 10.45 | 9.20 | qfq | 7,338,800 | 77,644,239 | -1.88% |
| 2024-08-19 | 10.80 | 10.87 | 10.56 | 10.65 | 9.38 | qfq | 8,325,700 | 88,923,485 | -2.29% |
| 2024-08-16 | 11.40 | 11.50 | 10.90 | 10.90 | 9.60 | qfq | 11,214,700 | 123,707,398 | -3.80% |
| 2024-08-15 | 11.20 | 11.64 | 10.97 | 11.33 | 9.98 | qfq | 12,095,881 | 136,792,824 | 1.34% |
| 2024-08-14 | 11.38 | 11.63 | 11.06 | 11.18 | 9.85 | qfq | 12,193,781 | 137,051,998 | -1.58% |
| 2024-08-13 | 10.33 | 12.00 | 10.33 | 11.36 | 10.00 | qfq | 23,049,231 | 257,288,935 | -4.54% |
| 2024-08-12 | 13.03 | 13.21 | 11.85 | 11.90 | 10.48 | qfq | 18,651,800 | 235,343,071 | -6.08% |
| 2024-08-09 | 13.10 | 13.25 | 12.65 | 12.67 | 11.16 | qfq | 14,773,100 | 191,035,197 | -3.06% |
| 2024-08-08 | 13.40 | 13.66 | 13.04 | 13.07 | 11.51 | qfq | 21,323,900 | 282,962,095 | -4.04% |
| 2024-08-07 | 12.66 | 13.66 | 12.52 | 13.62 | 11.99 | qfq | 31,625,313 | 412,422,386 | 5.75% |
| 2024-08-06 | 12.30 | 13.20 | 12.25 | 12.88 | 11.34 | qfq | 27,222,201 | 349,043,812 | 6.01% |
| 2024-08-05 | 12.10 | 12.80 | 11.96 | 12.15 | 10.70 | qfq | 18,504,613 | 228,835,726 | -0.41% |
| 2024-08-02 | 12.46 | 12.72 | 12.15 | 12.20 | 10.74 | qfq | 13,252,987 | 164,782,629 | -2.24% |
| 2024-08-01 | 12.53 | 12.78 | 12.34 | 12.48 | 10.99 | qfq | 13,782,400 | 172,235,459 | -1.27% |
| 2024-07-31 | 11.96 | 12.67 | 11.91 | 12.64 | 11.13 | qfq | 17,814,200 | 220,859,693 | 5.51% |
| 2024-07-30 | 11.85 | 12.20 | 11.85 | 11.98 | 10.55 | qfq | 8,556,800 | 102,775,787 | 0.42% |
| 2024-07-29 | 12.25 | 12.25 | 11.82 | 11.93 | 10.51 | qfq | 9,666,300 | 115,335,407 | -1.65% |
| 2024-07-26 | 12.12 | 12.35 | 12.00 | 12.13 | 10.68 | qfq | 15,377,800 | 186,730,868 | -0.90% |
| 2024-07-25 | 11.55 | 12.91 | 11.55 | 12.24 | 10.78 | qfq | 23,415,500 | 287,154,483 | 4.17% |
| 2024-07-24 | 11.89 | 12.15 | 11.65 | 11.75 | 10.35 | qfq | 11,209,500 | 132,437,423 | -2.97% |
| 2024-07-23 | 12.35 | 12.55 | 12.00 | 12.11 | 10.66 | qfq | 12,970,400 | 159,753,997 | -2.73% |
| 2024-07-22 | 12.28 | 12.57 | 12.15 | 12.45 | 10.96 | qfq | 13,302,887 | 165,270,937 | 0.81% |
| 2024-07-19 | 12.12 | 12.50 | 12.00 | 12.35 | 10.88 | qfq | 17,118,700 | 210,021,571 | 0.32% |
| 2024-07-18 | 11.80 | 12.99 | 11.53 | 12.31 | 10.84 | qfq | 23,956,501 | 290,739,617 | -1.12% |
| 2024-07-17 | 12.18 | 13.25 | 12.12 | 12.45 | 10.96 | qfq | 27,002,489 | 341,161,493 | 6.41% |
| 2024-07-16 | 11.74 | 11.94 | 11.44 | 11.70 | 10.30 | qfq | 12,413,700 | 144,911,468 | -0.68% |
| 2024-07-15 | 12.12 | 12.54 | 11.76 | 11.78 | 10.37 | qfq | 13,818,900 | 164,352,714 | -4.77% |
| 2024-07-12 | 12.28 | 12.93 | 12.15 | 12.37 | 10.89 | qfq | 23,427,400 | 293,971,481 | 0.32% |
| 2024-07-11 | 11.77 | 13.08 | 11.51 | 12.33 | 10.86 | qfq | 26,275,800 | 320,322,780 | 6.94% |
| 2024-07-10 | 11.91 | 12.50 | 11.45 | 11.53 | 10.15 | qfq | 23,754,201 | 282,466,763 | -7.61% |
| 2024-07-09 | 13.28 | 13.46 | 11.38 | 12.48 | 10.99 | qfq | 23,642,301 | 289,851,330 | -5.31% |
| 2024-07-08 | 13.40 | 13.70 | 13.04 | 13.18 | 11.61 | qfq | 8,368,000 | 111,218,377 | -3.16% |
| 2024-07-05 | 13.56 | 13.98 | 13.20 | 13.61 | 11.99 | qfq | 9,041,800 | 123,240,807 | 0.44% |
| 2024-07-04 | 14.03 | 14.30 | 13.51 | 13.55 | 11.93 | qfq | 10,257,400 | 140,900,692 | -4.31% |
| 2024-07-03 | 14.32 | 14.52 | 14.04 | 14.16 | 12.47 | qfq | 8,052,000 | 114,709,130 | -0.70% |
| 2024-07-02 | 14.20 | 14.35 | 14.03 | 14.26 | 12.56 | qfq | 9,112,800 | 129,282,422 | -1.18% |
| 2024-07-01 | 14.30 | 14.79 | 14.28 | 14.43 | 12.71 | qfq | 12,513,501 | 181,352,576 | 2.70% |
| 2024-06-28 | 14.15 | 14.65 | 13.89 | 14.05 | 12.37 | qfq | 11,912,079 | 169,861,734 | -1.40% |
| 2024-06-27 | 14.60 | 14.89 | 14.18 | 14.25 | 12.55 | qfq | 11,014,441 | 159,667,730 | -2.13% |
| 2024-06-26 | 14.15 | 14.68 | 13.94 | 14.56 | 12.82 | qfq | 12,666,041 | 182,481,563 | 2.54% |
| 2024-06-25 | 14.32 | 14.61 | 14.07 | 14.20 | 12.51 | qfq | 14,655,400 | 209,504,789 | -3.79% |
| 2024-06-24 | 14.19 | 15.36 | 13.80 | 14.76 | 13.00 | qfq | 21,427,700 | 310,997,416 | -0.14% |
| 2024-06-21 | 15.39 | 16.45 | 14.76 | 14.78 | 13.02 | qfq | 25,244,700 | 392,087,127 | 3.36% |
| 2024-06-20 | 15.19 | 15.19 | 14.28 | 14.30 | 12.59 | qfq | 16,844,800 | 247,129,298 | -6.60% |
| 2024-06-19 | 15.10 | 15.58 | 14.71 | 15.31 | 13.48 | qfq | 19,415,600 | 295,264,866 | 0.53% |
| 2024-06-18 | 14.88 | 15.50 | 14.88 | 15.23 | 13.41 | qfq | 15,916,300 | 242,185,856 | 2.42% |
| 2024-06-17 | 14.55 | 15.18 | 14.30 | 14.87 | 13.10 | qfq | 14,552,800 | 214,501,046 | -0.54% |
| 2024-06-14 | 14.99 | 15.63 | 14.72 | 14.95 | 13.17 | qfq | 18,237,100 | 275,987,186 | -1.19% |
| 2024-06-13 | 14.82 | 15.87 | 14.82 | 15.13 | 13.32 | qfq | 28,095,487 | 428,211,007 | 4.78% |
| 2024-06-12 | 14.00 | 14.56 | 13.90 | 14.44 | 12.72 | qfq | 14,882,400 | 213,512,679 | 1.98% |
| 2024-06-11 | 13.75 | 14.16 | 13.37 | 14.16 | 12.47 | qfq | 14,336,897 | 198,289,248 | 1.51% |
| 2024-06-07 | 14.09 | 14.29 | 13.44 | 13.95 | 12.29 | qfq | 18,401,028 | 254,813,262 | 0.36% |
| 2024-06-06 | 15.37 | 15.68 | 13.73 | 13.90 | 12.24 | qfq | 27,792,570 | 404,145,508 | -8.67% |
| 2024-06-05 | 15.78 | 15.98 | 15.08 | 15.22 | 13.40 | qfq | 22,898,988 | 355,491,663 | -6.34% |
| 2024-06-04 | 15.52 | 16.30 | 15.04 | 16.25 | 14.31 | qfq | 30,149,068 | 476,918,071 | 2.91% |
| 2024-06-03 | 15.76 | 15.99 | 15.30 | 15.79 | 13.91 | qfq | 27,101,583 | 423,608,187 | -3.72% |
| 2024-05-31 | 17.05 | 17.45 | 16.30 | 16.40 | 14.44 | qfq | 34,085,200 | 569,815,737 | -4.87% |
| 2024-05-30 | 18.41 | 18.85 | 17.16 | 17.24 | 15.18 | qfq | 44,694,826 | 791,699,625 | -6.36% |
| 2024-05-29 | 16.70 | 20.60 | 16.70 | 18.41 | 16.21 | qfq | 65,504,598 | 1,250,086,281 | 3.84% |
| 2024-05-28 | 17.01 | 17.73 | 16.30 | 17.73 | 15.61 | qfq | 44,456,813 | 758,505,526 | 3.74% |
| 2024-05-27 | 17.97 | 18.46 | 16.65 | 17.09 | 15.05 | qfq | 45,660,696 | 796,583,669 | -10.66% |
| 2024-05-24 | 18.39 | 19.79 | 18.31 | 19.13 | 16.85 | qfq | 58,711,220 | 1,120,996,311 | 3.74% |
| 2024-05-23 | 18.80 | 19.75 | 18.20 | 18.44 | 16.24 | qfq | 69,993,482 | 1,328,457,234 | 6.84% |
| 2024-05-22 | 15.00 | 17.26 | 15.00 | 17.26 | 15.20 | qfq | 51,790,183 | 864,001,589 | 20.03% |
| 2024-05-21 | 14.86 | 14.95 | 14.26 | 14.38 | 12.66 | qfq | 13,671,600 | 197,651,056 | -3.88% |
| 2024-05-20 | 15.02 | 15.30 | 14.74 | 14.96 | 13.17 | qfq | 13,105,216 | 196,711,700 | 0.27% |
| 2024-05-17 | 14.96 | 15.09 | 14.43 | 14.92 | 13.14 | qfq | 14,902,604 | 221,032,171 | -1.13% |
| 2024-05-16 | 15.45 | 15.63 | 14.94 | 15.09 | 13.29 | qfq | 17,337,301 | 263,907,943 | -3.02% |
| 2024-05-15 | 16.00 | 16.80 | 15.56 | 15.56 | 13.70 | qfq | 18,624,761 | 299,971,039 | 0.00% |
| 2024-05-14 | 16.40 | 16.66 | 15.40 | 15.56 | 13.70 | qfq | 22,603,601 | 359,028,572 | -6.60% |
| 2024-05-13 | 16.00 | 17.37 | 15.69 | 16.66 | 14.67 | qfq | 25,020,353 | 417,421,346 | 1.90% |
| 2024-05-10 | 16.69 | 16.89 | 16.18 | 16.35 | 14.40 | qfq | 27,948,010 | 461,742,750 | -6.36% |
| 2024-05-09 | 15.15 | 18.00 | 15.15 | 17.46 | 15.38 | qfq | 39,116,353 | 658,814,212 | 13.30% |
| 2024-05-08 | 14.57 | 15.77 | 14.35 | 15.41 | 13.57 | qfq | 27,717,844 | 421,990,754 | 4.97% |
| 2024-05-07 | 14.15 | 15.26 | 14.01 | 14.68 | 12.93 | qfq | 21,781,243 | 317,672,983 | 3.82% |
| 2024-05-06 | 14.14 | 14.42 | 14.03 | 14.14 | 12.45 | qfq | 11,064,800 | 156,974,284 | 1.51% |
| 2024-04-30 | 14.30 | 14.62 | 13.73 | 13.93 | 12.27 | qfq | 13,579,900 | 190,627,197 | -2.66% |
| 2024-04-29 | 13.39 | 14.49 | 13.32 | 14.31 | 12.60 | qfq | 17,987,900 | 252,798,222 | 6.47% |
| 2024-04-26 | 13.18 | 13.61 | 13.05 | 13.44 | 11.84 | qfq | 11,723,400 | 156,905,299 | 1.59% |
| 2024-04-25 | 13.50 | 13.95 | 13.19 | 13.23 | 11.65 | qfq | 13,687,400 | 184,897,623 | -3.29% |
| 2024-04-24 | 14.15 | 14.17 | 13.60 | 13.68 | 12.05 | qfq | 11,388,600 | 156,646,071 | -1.44% |
| 2024-04-23 | 13.98 | 14.18 | 13.70 | 13.88 | 12.22 | qfq | 11,839,200 | 165,113,631 | 0.14% |
| 2024-04-22 | 13.37 | 14.72 | 13.36 | 13.86 | 12.21 | qfq | 16,073,600 | 224,955,030 | 3.13% |
| 2024-04-19 | 13.82 | 13.88 | 13.32 | 13.44 | 11.84 | qfq | 9,900,800 | 133,998,372 | -3.59% |
| 2024-04-18 | 14.00 | 14.38 | 13.65 | 13.94 | 12.28 | qfq | 13,570,816 | 190,570,777 | -1.27% |
| 2024-04-17 | 12.97 | 14.16 | 12.96 | 14.12 | 12.43 | qfq | 18,165,912 | 248,514,572 | 11.80% |
| 2024-04-16 | 15.00 | 15.00 | 12.26 | 12.63 | 11.12 | qfq | 22,506,214 | 296,071,420 | -16.14% |
| 2024-04-15 | 16.05 | 16.42 | 14.66 | 15.06 | 13.26 | qfq | 16,073,795 | 246,401,844 | -7.32% |
| 2024-04-12 | 16.83 | 17.04 | 16.22 | 16.25 | 14.31 | qfq | 9,373,599 | 155,329,624 | -3.50% |
| 2024-04-11 | 16.60 | 17.15 | 16.48 | 16.84 | 14.83 | qfq | 9,315,115 | 156,590,354 | 0.78% |
| 2024-04-10 | 17.30 | 17.30 | 16.58 | 16.71 | 14.72 | qfq | 8,869,100 | 149,241,214 | -2.91% |
| 2024-04-09 | 16.69 | 17.35 | 16.69 | 17.21 | 15.16 | qfq | 12,235,200 | 210,022,280 | 3.05% |
| 2024-04-08 | 17.57 | 17.60 | 16.65 | 16.70 | 14.71 | qfq | 12,401,414 | 210,743,363 | -4.95% |
| 2024-04-03 | 18.16 | 18.36 | 17.52 | 17.57 | 15.47 | qfq | 11,756,094 | 208,627,555 | -3.62% |
| 2024-04-02 | 18.58 | 18.62 | 17.95 | 18.23 | 16.05 | qfq | 14,367,053 | 261,799,594 | -1.99% |
| 2024-04-01 | 18.11 | 18.87 | 18.10 | 18.60 | 16.38 | qfq | 16,220,400 | 300,670,269 | 2.65% |
| 2024-03-29 | 18.90 | 19.42 | 17.51 | 18.12 | 15.96 | qfq | 20,897,614 | 386,023,326 | -4.63% |
| 2024-03-28 | 18.82 | 19.50 | 18.79 | 19.00 | 16.73 | qfq | 15,587,644 | 298,121,441 | -0.37% |
| 2024-03-27 | 20.40 | 20.60 | 18.70 | 19.07 | 16.79 | qfq | 14,213,390 | 283,445,611 | -7.74% |
| 2024-03-26 | 20.00 | 20.68 | 19.36 | 20.67 | 18.20 | qfq | 21,728,711 | 437,872,794 | 2.94% |
| 2024-03-25 | 19.84 | 20.70 | 19.71 | 20.08 | 17.68 | qfq | 16,845,390 | 340,093,313 | 0.60% |
| 2024-03-22 | 20.78 | 20.99 | 19.94 | 19.96 | 17.58 | qfq | 18,160,000 | 368,389,426 | -4.36% |
| 2024-03-21 | 21.34 | 21.65 | 20.81 | 20.87 | 18.38 | qfq | 20,514,990 | 433,560,887 | -3.74% |
| 2024-03-20 | 21.29 | 22.16 | 20.99 | 21.68 | 19.09 | qfq | 19,551,809 | 422,198,608 | 0.37% |
| 2024-03-19 | 21.65 | 22.33 | 21.47 | 21.60 | 19.02 | qfq | 22,942,791 | 503,048,291 | -0.92% |
| 2024-03-18 | 21.80 | 21.99 | 21.39 | 21.80 | 19.20 | qfq | 20,948,501 | 454,554,040 | 0.79% |
| 2024-03-15 | 21.41 | 22.00 | 21.06 | 21.63 | 19.05 | qfq | 18,464,096 | 395,589,119 | 0.09% |
| 2024-03-14 | 21.87 | 22.43 | 21.20 | 21.61 | 19.03 | qfq | 24,329,706 | 531,068,191 | -1.86% |
| 2024-03-13 | 21.80 | 22.33 | 21.63 | 22.02 | 19.39 | qfq | 24,186,601 | 528,603,256 | -0.81% |
| 2024-03-12 | 22.30 | 22.92 | 21.80 | 22.20 | 19.55 | qfq | 37,661,934 | 837,475,833 | -1.38% |
| 2024-03-11 | 20.70 | 22.99 | 20.65 | 22.51 | 19.82 | qfq | 47,169,105 | 1,019,385,883 | 12.66% |
| 2024-03-08 | 19.36 | 20.75 | 19.36 | 19.98 | 17.60 | qfq | 22,440,416 | 451,852,831 | 2.78% |
| 2024-03-07 | 20.50 | 20.80 | 19.44 | 19.44 | 17.12 | qfq | 25,556,559 | 512,991,094 | -6.49% |
| 2024-03-06 | 20.21 | 21.31 | 20.20 | 20.79 | 18.31 | qfq | 29,575,446 | 616,036,515 | 3.43% |
| 2024-03-05 | 20.70 | 20.94 | 19.81 | 20.10 | 17.70 | qfq | 29,789,737 | 604,516,872 | -6.60% |
| 2024-03-04 | 21.75 | 22.58 | 21.43 | 21.52 | 18.95 | qfq | 27,608,912 | 602,839,113 | -3.06% |
| 2024-03-01 | 21.27 | 22.48 | 20.89 | 22.20 | 19.55 | qfq | 35,410,512 | 770,426,439 | 3.69% |
| 2024-02-29 | 19.93 | 21.67 | 19.93 | 21.41 | 18.85 | qfq | 30,598,823 | 641,800,715 | 3.68% |
| 2024-02-28 | 21.86 | 24.18 | 20.26 | 20.65 | 18.19 | qfq | 47,055,408 | 1,062,759,844 | -5.10% |
| 2024-02-27 | 20.98 | 21.80 | 20.81 | 21.76 | 19.16 | qfq | 32,135,465 | 682,858,619 | 2.06% |
| 2024-02-26 | 20.63 | 21.96 | 20.51 | 21.32 | 18.78 | qfq | 32,697,094 | 692,746,309 | 1.67% |
| 2024-02-23 | 20.80 | 21.93 | 20.66 | 20.97 | 18.47 | qfq | 35,678,652 | 755,860,976 | 2.59% |
| 2024-02-22 | 19.57 | 21.23 | 19.57 | 20.44 | 18.00 | qfq | 29,044,826 | 591,801,735 | 1.54% |
| 2024-02-21 | 20.00 | 21.00 | 19.35 | 20.13 | 17.73 | qfq | 41,200,708 | 835,239,645 | 0.05% |
| 2024-02-20 | 18.65 | 20.12 | 18.20 | 20.12 | 17.72 | qfq | 35,140,597 | 680,814,557 | 7.59% |
| 2024-02-19 | 17.75 | 18.93 | 17.43 | 18.70 | 16.47 | qfq | 28,894,569 | 529,344,648 | 4.18% |
| 2024-02-08 | 17.30 | 18.50 | 16.35 | 17.95 | 15.81 | qfq | 29,528,206 | 514,521,477 | 1.30% |
| 2024-02-07 | 17.65 | 19.13 | 17.65 | 17.72 | 15.61 | qfq | 31,481,626 | 572,890,327 | -2.42% |
| 2024-02-06 | 16.64 | 18.56 | 16.64 | 18.16 | 15.99 | qfq | 30,780,714 | 539,063,624 | 6.51% |
| 2024-02-05 | 17.73 | 18.10 | 16.01 | 17.05 | 15.02 | qfq | 27,941,096 | 475,573,069 | -6.01% |
| 2024-02-02 | 18.20 | 18.95 | 17.39 | 18.14 | 15.97 | qfq | 32,839,795 | 598,651,263 | -1.79% |
| 2024-02-01 | 16.72 | 19.22 | 16.71 | 18.47 | 16.27 | qfq | 39,702,504 | 724,376,421 | 10.86% |
| 2024-01-31 | 17.60 | 18.18 | 16.61 | 16.66 | 14.67 | qfq | 24,533,682 | 424,374,573 | -7.50% |
| 2024-01-30 | 18.58 | 19.19 | 17.99 | 18.01 | 15.86 | qfq | 23,582,606 | 435,041,870 | -5.21% |
| 2024-01-29 | 21.85 | 21.90 | 18.90 | 19.00 | 16.73 | qfq | 32,357,055 | 641,675,349 | -13.16% |
| 2024-01-26 | 22.34 | 23.40 | 21.70 | 21.88 | 19.27 | qfq | 28,168,309 | 636,924,965 | -2.76% |
| 2024-01-25 | 22.10 | 22.82 | 21.15 | 22.50 | 19.81 | qfq | 31,766,583 | 701,539,895 | 0.54% |
| 2024-01-24 | 22.26 | 23.20 | 21.10 | 22.38 | 19.71 | qfq | 31,192,775 | 694,502,215 | -1.63% |
| 2024-01-23 | 22.25 | 24.20 | 21.60 | 22.75 | 20.03 | qfq | 33,380,491 | 765,879,324 | -0.09% |
| 2024-01-22 | 22.67 | 24.02 | 21.56 | 22.77 | 20.05 | qfq | 35,889,401 | 817,059,693 | -1.34% |
| 2024-01-19 | 26.59 | 26.59 | 22.78 | 23.08 | 20.33 | qfq | 43,986,594 | 1,089,560,729 | -17.57% |
| 2024-01-18 | 27.27 | 29.72 | 27.27 | 28.00 | 24.66 | qfq | 51,504,860 | 1,475,358,207 | 0.36% |
| 2024-01-17 | 27.57 | 28.50 | 26.91 | 27.90 | 24.57 | qfq | 37,007,918 | 1,020,354,368 | -1.76% |
| 2024-01-16 | 26.55 | 29.80 | 26.22 | 28.40 | 25.01 | qfq | 53,782,225 | 1,495,250,345 | 8.31% |
| 2024-01-15 | 25.23 | 26.78 | 24.60 | 26.22 | 23.09 | qfq | 33,337,637 | 858,595,723 | 2.34% |
| 2024-01-12 | 25.17 | 27.60 | 25.13 | 25.62 | 22.56 | qfq | 45,523,267 | 1,197,822,495 | 0.39% |
| 2024-01-11 | 24.60 | 26.02 | 24.32 | 25.52 | 22.47 | qfq | 36,199,700 | 921,220,546 | 3.91% |
| 2024-01-10 | 24.30 | 26.20 | 23.68 | 24.56 | 21.63 | qfq | 36,938,767 | 921,002,851 | -2.66% |
| 2024-01-09 | 27.04 | 28.30 | 25.23 | 25.23 | 22.22 | qfq | 45,093,376 | 1,195,936,847 | -9.51% |
| 2024-01-08 | 25.73 | 28.40 | 25.19 | 27.88 | 24.55 | qfq | 43,895,315 | 1,206,612,728 | 4.07% |
| 2024-01-05 | 26.00 | 28.43 | 25.98 | 26.79 | 23.59 | qfq | 46,605,409 | 1,268,212,987 | 0.53% |
| 2024-01-04 | 28.68 | 28.87 | 26.56 | 26.65 | 23.47 | qfq | 47,392,595 | 1,298,347,466 | -8.58% |
| 2024-01-03 | 29.16 | 30.46 | 28.60 | 29.15 | 25.67 | qfq | 42,291,231 | 1,242,251,460 | -4.39% |
| 2024-01-02 | 29.00 | 31.24 | 28.71 | 30.49 | 26.85 | qfq | 52,109,708 | 1,561,811,348 | 2.08% |
| 2023-12-29 | 29.99 | 31.50 | 27.86 | 29.87 | 26.30 | qfq | 68,210,919 | 2,001,249,813 | 3.28% |
| 2023-12-28 | 23.50 | 28.92 | 23.50 | 28.92 | 25.47 | qfq | 62,156,692 | 1,663,519,120 | 20.00% |
| 2023-12-27 | 24.52 | 26.50 | 23.61 | 24.10 | 21.22 | qfq | 49,453,418 | 1,234,672,870 | -2.90% |
| 2023-12-26 | 21.44 | 25.88 | 21.23 | 24.82 | 21.86 | qfq | 54,367,218 | 1,287,713,762 | 13.64% |
| 2023-12-25 | 21.58 | 22.17 | 20.84 | 21.84 | 19.23 | qfq | 31,861,370 | 680,870,104 | 0.05% |
| 2023-12-22 | 21.57 | 23.68 | 20.28 | 21.83 | 19.22 | qfq | 49,974,315 | 1,076,022,900 | 1.96% |
| 2023-12-21 | 18.86 | 22.30 | 18.76 | 21.41 | 18.85 | qfq | 48,639,920 | 1,012,092,763 | 12.57% |
| 2023-12-20 | 19.98 | 20.16 | 18.81 | 19.02 | 16.75 | qfq | 26,877,527 | 515,940,811 | -3.06% |
| 2023-12-19 | 16.90 | 20.27 | 16.90 | 19.62 | 17.28 | qfq | 41,885,110 | 798,236,411 | 16.16% |
| 2023-12-18 | 17.18 | 17.75 | 16.82 | 16.89 | 14.87 | qfq | 13,243,450 | 227,853,211 | -3.65% |
| 2023-12-15 | 16.04 | 18.43 | 16.04 | 17.53 | 15.44 | qfq | 22,919,710 | 398,989,919 | 8.61% |
| 2023-12-14 | 17.10 | 17.36 | 15.96 | 16.14 | 14.21 | qfq | 13,871,010 | 230,116,795 | -4.61% |
| 2023-12-13 | 17.58 | 17.58 | 16.67 | 16.92 | 14.90 | qfq | 12,864,000 | 218,109,005 | -3.97% |
| 2023-12-12 | 17.40 | 17.71 | 17.20 | 17.62 | 15.52 | qfq | 10,219,283 | 178,345,416 | 1.26% |
| 2023-12-11 | 17.70 | 17.74 | 17.06 | 17.40 | 15.32 | qfq | 10,939,800 | 188,860,209 | -1.64% |
| 2023-12-08 | 18.44 | 18.50 | 16.96 | 17.69 | 15.58 | qfq | 15,014,806 | 267,970,274 | -3.49% |
| 2023-12-07 | 18.70 | 18.79 | 18.00 | 18.33 | 16.14 | qfq | 16,464,431 | 300,674,497 | -3.63% |
| 2023-12-06 | 18.08 | 19.50 | 18.00 | 19.02 | 16.75 | qfq | 25,902,183 | 491,190,007 | 3.03% |
| 2023-12-05 | 17.46 | 19.51 | 17.36 | 18.46 | 16.26 | qfq | 25,392,692 | 471,461,574 | 5.49% |
| 2023-12-04 | 17.78 | 17.88 | 17.48 | 17.50 | 15.41 | qfq | 9,733,528 | 171,654,428 | -0.40% |
| 2023-12-01 | 17.13 | 17.69 | 16.90 | 17.57 | 15.47 | qfq | 12,150,206 | 210,144,021 | 2.57% |
| 2023-11-30 | 17.81 | 18.02 | 16.95 | 17.13 | 15.09 | qfq | 15,246,638 | 262,861,449 | -4.41% |
| 2023-11-29 | 18.30 | 18.37 | 17.75 | 17.92 | 15.78 | qfq | 12,897,645 | 232,279,606 | -2.18% |
| 2023-11-28 | 18.44 | 19.30 | 18.16 | 18.32 | 16.13 | qfq | 16,436,770 | 304,527,897 | -2.08% |
| 2023-11-27 | 19.09 | 19.09 | 17.93 | 18.71 | 16.48 | qfq | 20,947,785 | 388,059,306 | -3.95% |
| 2023-11-24 | 17.82 | 19.52 | 17.68 | 19.48 | 17.16 | qfq | 36,234,031 | 688,310,220 | 8.71% |
| 2023-11-23 | 17.62 | 18.04 | 17.47 | 17.92 | 15.78 | qfq | 13,960,904 | 248,035,846 | 0.11% |
| 2023-11-22 | 18.39 | 19.13 | 17.88 | 17.90 | 15.76 | qfq | 21,798,200 | 400,436,072 | -4.18% |
| 2023-11-21 | 19.71 | 19.93 | 18.61 | 18.68 | 16.45 | qfq | 25,493,049 | 488,678,720 | -6.32% |
| 2023-11-20 | 19.10 | 20.30 | 18.74 | 19.94 | 17.56 | qfq | 29,237,349 | 570,464,694 | 1.27% |
| 2023-11-17 | 20.64 | 20.98 | 19.46 | 19.69 | 17.34 | qfq | 38,246,452 | 762,685,315 | -6.51% |
| 2023-11-16 | 21.71 | 23.85 | 20.90 | 21.06 | 18.55 | qfq | 59,162,683 | 1,309,768,936 | -0.09% |
| 2023-11-15 | 17.60 | 21.08 | 17.60 | 21.08 | 18.56 | qfq | 28,894,634 | 571,801,205 | 19.98% |
| 2023-11-14 | 15.92 | 18.79 | 15.74 | 17.57 | 15.47 | qfq | 32,992,361 | 574,718,636 | 11.56% |
| 2023-11-13 | 15.38 | 16.70 | 15.25 | 15.75 | 13.87 | qfq | 13,104,547 | 208,537,034 | 3.35% |
| 2023-11-10 | 15.35 | 15.50 | 15.10 | 15.24 | 13.42 | qfq | 3,918,000 | 59,712,870 | -1.61% |
| 2023-11-09 | 15.50 | 15.90 | 15.46 | 15.49 | 13.64 | qfq | 6,325,887 | 98,928,814 | 0.06% |
| 2023-11-08 | 15.54 | 15.66 | 15.35 | 15.48 | 13.63 | qfq | 4,705,188 | 72,945,732 | -0.39% |
| 2023-11-07 | 15.79 | 15.99 | 15.22 | 15.54 | 13.69 | qfq | 6,572,773 | 101,587,044 | -2.81% |
| 2023-11-06 | 15.53 | 16.13 | 15.45 | 15.99 | 14.08 | qfq | 5,673,900 | 90,115,258 | 3.76% |
| 2023-11-03 | 15.01 | 15.55 | 14.89 | 15.41 | 13.57 | qfq | 4,076,701 | 62,560,765 | 2.94% |
| 2023-11-02 | 15.01 | 15.27 | 14.85 | 14.97 | 13.18 | qfq | 2,769,700 | 41,492,639 | -0.47% |
| 2023-11-01 | 15.04 | 15.37 | 14.85 | 15.04 | 13.24 | qfq | 3,601,098 | 54,382,375 | 0.40% |
| 2023-10-31 | 15.28 | 15.45 | 14.82 | 14.98 | 13.19 | qfq | 3,813,649 | 57,411,387 | -1.90% |
| 2023-10-30 | 15.26 | 15.34 | 14.95 | 15.27 | 13.45 | qfq | 5,241,854 | 79,357,432 | 0.39% |
| 2023-10-27 | 14.42 | 15.31 | 14.27 | 15.21 | 13.39 | qfq | 6,787,600 | 101,250,409 | 4.75% |
| 2023-10-26 | 14.63 | 14.64 | 14.19 | 14.52 | 12.79 | qfq | 4,188,702 | 60,207,082 | -1.56% |
| 2023-10-25 | 14.51 | 15.08 | 14.49 | 14.75 | 12.99 | qfq | 4,057,780 | 60,115,876 | 1.03% |
| 2023-10-24 | 14.10 | 14.61 | 14.00 | 14.60 | 12.86 | qfq | 4,785,442 | 68,939,632 | 2.96% |
| 2023-10-23 | 14.73 | 14.91 | 14.13 | 14.18 | 12.49 | qfq | 5,053,600 | 72,861,359 | -4.83% |
| 2023-10-20 | 14.42 | 15.26 | 14.42 | 14.90 | 13.12 | qfq | 6,291,732 | 94,418,447 | 1.78% |
| 2023-10-19 | 14.61 | 14.92 | 14.53 | 14.64 | 12.89 | qfq | 3,474,521 | 51,102,423 | -0.54% |
| 2023-10-18 | 15.05 | 15.05 | 14.68 | 14.72 | 12.96 | qfq | 3,478,981 | 51,398,035 | -2.19% |
| 2023-10-17 | 15.29 | 15.38 | 14.95 | 15.05 | 13.25 | qfq | 4,384,200 | 66,152,300 | -1.51% |
| 2023-10-16 | 15.58 | 15.86 | 15.12 | 15.28 | 13.46 | qfq | 4,547,451 | 69,884,444 | -1.93% |
| 2023-10-13 | 15.76 | 15.87 | 15.45 | 15.58 | 13.72 | qfq | 4,379,400 | 68,392,856 | -1.77% |
| 2023-10-12 | 15.28 | 15.90 | 15.28 | 15.86 | 13.97 | qfq | 6,323,200 | 98,682,130 | 4.00% |
| 2023-10-11 | 15.56 | 15.73 | 15.21 | 15.25 | 13.43 | qfq | 5,939,311 | 91,358,846 | -1.99% |
| 2023-10-10 | 15.93 | 16.06 | 15.46 | 15.56 | 13.70 | qfq | 6,009,516 | 94,177,924 | -2.32% |
| 2023-10-09 | 16.54 | 16.54 | 15.72 | 15.93 | 14.03 | qfq | 7,242,501 | 116,037,876 | -3.40% |
| 2023-09-28 | 16.37 | 16.81 | 16.37 | 16.49 | 14.52 | qfq | 5,782,760 | 95,846,040 | 0.79% |
| 2023-09-27 | 16.15 | 16.95 | 16.04 | 16.36 | 14.41 | qfq | 10,331,060 | 170,889,718 | 0.86% |
| 2023-09-26 | 16.80 | 16.88 | 16.12 | 16.22 | 14.28 | qfq | 5,976,101 | 98,183,188 | -3.85% |
| 2023-09-25 | 16.61 | 17.00 | 16.46 | 16.87 | 14.86 | qfq | 7,056,689 | 118,361,831 | 0.84% |
| 2023-09-22 | 16.18 | 17.03 | 16.13 | 16.73 | 14.73 | qfq | 8,615,400 | 143,136,602 | 3.02% |
| 2023-09-21 | 16.20 | 16.73 | 15.96 | 16.24 | 14.30 | qfq | 6,370,700 | 103,556,496 | 0.25% |
| 2023-09-20 | 16.56 | 16.69 | 16.18 | 16.20 | 14.27 | qfq | 5,506,000 | 90,286,425 | -2.17% |
| 2023-09-19 | 16.80 | 16.86 | 16.44 | 16.56 | 14.58 | qfq | 4,070,600 | 67,459,203 | -0.84% |
| 2023-09-18 | 16.10 | 17.11 | 15.97 | 16.70 | 14.71 | qfq | 8,020,600 | 133,945,554 | 3.41% |
| 2023-09-15 | 16.36 | 16.48 | 16.09 | 16.15 | 14.22 | qfq | 4,878,431 | 79,247,315 | -1.22% |
| 2023-09-14 | 16.76 | 16.82 | 16.13 | 16.35 | 14.40 | qfq | 6,770,931 | 111,060,112 | -2.45% |
| 2023-09-13 | 17.00 | 17.66 | 16.65 | 16.76 | 14.76 | qfq | 11,950,353 | 204,160,552 | -3.40% |
| 2023-09-12 | 16.92 | 18.51 | 16.85 | 17.35 | 15.28 | qfq | 16,157,781 | 285,185,093 | 2.54% |
| 2023-09-11 | 16.98 | 17.13 | 16.73 | 16.92 | 14.90 | qfq | 4,576,100 | 77,365,426 | -0.18% |
| 2023-09-08 | 17.30 | 17.37 | 16.94 | 16.95 | 14.93 | qfq | 4,591,200 | 78,487,315 | -2.02% |
| 2023-09-07 | 17.67 | 17.86 | 17.26 | 17.30 | 15.24 | qfq | 5,913,265 | 103,441,380 | -2.32% |
| 2023-09-06 | 17.95 | 18.35 | 17.51 | 17.71 | 15.60 | qfq | 8,843,910 | 157,191,611 | -2.21% |
| 2023-09-05 | 17.73 | 18.28 | 17.51 | 18.11 | 15.95 | qfq | 13,017,000 | 234,006,404 | 2.32% |
| 2023-09-04 | 17.20 | 17.70 | 17.03 | 17.70 | 15.59 | qfq | 6,977,837 | 121,773,576 | 3.09% |
| 2023-09-01 | 17.10 | 17.44 | 16.90 | 17.17 | 15.12 | qfq | 4,443,900 | 76,299,467 | 0.41% |
| 2023-08-31 | 17.19 | 17.41 | 17.02 | 17.10 | 15.06 | qfq | 4,307,400 | 73,894,589 | -1.33% |
| 2023-08-30 | 17.26 | 17.63 | 17.09 | 17.33 | 15.26 | qfq | 6,514,700 | 112,962,298 | -0.17% |
| 2023-08-29 | 17.17 | 17.41 | 16.80 | 17.36 | 15.29 | qfq | 8,488,894 | 146,001,620 | 2.97% |
| 2023-08-28 | 17.50 | 17.64 | 16.77 | 16.86 | 14.85 | qfq | 10,398,494 | 178,835,701 | 3.06% |
| 2023-08-25 | 16.60 | 16.85 | 16.35 | 16.36 | 14.41 | qfq | 5,341,794 | 88,510,812 | -3.54% |
| 2023-08-24 | 16.87 | 17.49 | 16.47 | 16.96 | 14.94 | qfq | 7,048,700 | 119,783,306 | 0.53% |
| 2023-08-23 | 17.41 | 17.54 | 16.84 | 16.87 | 14.86 | qfq | 5,697,036 | 97,360,837 | -3.54% |
| 2023-08-22 | 17.63 | 17.96 | 16.95 | 17.49 | 15.40 | qfq | 7,063,542 | 122,356,305 | -0.79% |
| 2023-08-21 | 17.95 | 18.04 | 17.30 | 17.63 | 15.53 | qfq | 8,185,100 | 145,203,862 | -1.89% |
| 2023-08-18 | 18.20 | 18.76 | 17.95 | 17.97 | 15.83 | qfq | 8,420,636 | 154,343,923 | -1.21% |
| 2023-08-17 | 18.31 | 18.49 | 17.54 | 18.19 | 16.02 | qfq | 9,671,110 | 174,502,452 | 0.72% |
| 2023-08-16 | 17.52 | 18.35 | 17.35 | 18.06 | 15.90 | qfq | 13,758,363 | 248,423,597 | 3.14% |
| 2023-08-15 | 18.00 | 18.36 | 17.14 | 17.51 | 15.42 | qfq | 15,176,745 | 266,185,002 | -2.67% |
| 2023-08-14 | 17.30 | 18.52 | 17.30 | 17.99 | 15.84 | qfq | 28,465,855 | 510,845,455 | 4.47% |
| 2023-08-11 | 21.66 | 21.66 | 17.22 | 17.22 | 15.16 | qfq | 35,200,700 | 655,919,410 | -20.02% |
| 2023-08-10 | 21.77 | 22.05 | 21.44 | 21.53 | 18.96 | qfq | 2,692,551 | 58,456,797 | -1.15% |
| 2023-08-09 | 21.80 | 22.18 | 21.68 | 21.78 | 19.18 | qfq | 2,149,569 | 47,131,697 | -1.00% |
| 2023-08-08 | 22.72 | 22.88 | 21.91 | 22.00 | 19.37 | qfq | 3,525,475 | 78,061,530 | -3.00% |
| 2023-08-07 | 23.18 | 23.28 | 22.64 | 22.68 | 19.97 | qfq | 1,949,909 | 44,432,925 | -2.16% |
| 2023-08-04 | 22.90 | 23.38 | 22.90 | 23.18 | 20.41 | qfq | 2,575,100 | 59,582,667 | 1.67% |
| 2023-08-03 | 22.73 | 23.10 | 22.66 | 22.80 | 20.08 | qfq | 2,191,600 | 50,171,373 | 0.31% |
| 2023-08-02 | 23.00 | 23.12 | 22.57 | 22.73 | 20.02 | qfq | 1,772,111 | 40,317,344 | -1.00% |
| 2023-08-01 | 23.30 | 23.32 | 22.84 | 22.96 | 20.22 | qfq | 1,983,099 | 45,648,154 | -1.46% |
| 2023-07-31 | 23.33 | 23.64 | 23.20 | 23.30 | 20.52 | qfq | 2,238,000 | 52,397,030 | 0.60% |
| 2023-07-28 | 22.74 | 23.23 | 22.66 | 23.16 | 20.40 | qfq | 2,783,300 | 64,030,474 | 1.80% |
| 2023-07-27 | 23.25 | 23.46 | 22.67 | 22.75 | 20.03 | qfq | 3,494,907 | 80,281,431 | -2.69% |
| 2023-07-26 | 23.76 | 23.90 | 23.20 | 23.38 | 20.59 | qfq | 2,346,104 | 55,236,248 | -1.35% |
| 2023-07-25 | 23.62 | 24.18 | 23.61 | 23.70 | 20.87 | qfq | 3,616,279 | 86,260,106 | 1.15% |
| 2023-07-24 | 24.06 | 24.23 | 23.40 | 23.43 | 20.63 | qfq | 2,851,203 | 67,605,929 | -2.78% |
| 2023-07-21 | 24.28 | 24.70 | 23.89 | 24.10 | 21.22 | qfq | 3,304,963 | 79,961,884 | -1.71% |
| 2023-07-20 | 24.60 | 25.69 | 24.45 | 24.52 | 21.59 | qfq | 4,202,415 | 104,740,503 | 0.62% |
| 2023-07-19 | 24.42 | 25.26 | 24.32 | 24.37 | 21.46 | qfq | 3,439,362 | 85,046,602 | -0.12% |
| 2023-07-18 | 24.85 | 24.95 | 24.24 | 24.40 | 21.49 | qfq | 3,175,400 | 77,719,345 | -1.81% |