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
飞凯材料300398.SZ
最近收盘价35.642026-07-17
最近交易日2026-07-17
成交量（股）49,572,776
成交额（元）1,856,633,198
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-04 | 2025-11-11 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-19 | 2024-12-27 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-16 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 38.03 | 39.08 | 35.62 | 35.64 | 35.64 | qfq | 49,572,776 | 1,856,633,198 | -7.33% |
| 2026-07-16 | 40.00 | 41.69 | 38.15 | 38.46 | 38.46 | qfq | 47,202,596 | 1,880,945,747 | -7.53% |
| 2026-07-15 | 45.40 | 46.37 | 41.32 | 41.59 | 41.59 | qfq | 42,700,554 | 1,839,039,223 | -6.50% |
| 2026-07-14 | 44.31 | 44.93 | 42.00 | 44.48 | 44.48 | qfq | 43,092,622 | 1,895,409,145 | 2.42% |
| 2026-07-13 | 46.00 | 47.56 | 43.20 | 43.43 | 43.43 | qfq | 50,352,956 | 2,278,981,011 | -7.10% |
| 2026-07-10 | 50.99 | 52.86 | 46.75 | 46.75 | 46.75 | qfq | 70,916,060 | 3,555,179,644 | -5.97% |
| 2026-07-09 | 48.02 | 49.90 | 46.91 | 49.72 | 49.72 | qfq | 51,322,488 | 2,495,399,876 | 5.88% |
| 2026-07-08 | 48.88 | 49.55 | 44.81 | 46.96 | 46.88 | qfq | 46,551,680 | 2,189,395,336 | -3.67% |
| 2026-07-07 | 49.06 | 50.20 | 47.60 | 48.75 | 48.67 | qfq | 41,848,626 | 2,049,917,967 | -2.13% |
| 2026-07-06 | 53.40 | 53.66 | 48.50 | 49.81 | 49.73 | qfq | 52,575,560 | 2,671,654,656 | -4.83% |
| 2026-07-03 | 56.35 | 56.73 | 52.01 | 52.34 | 52.26 | qfq | 70,137,990 | 3,754,800,786 | -7.75% |
| 2026-07-02 | 55.99 | 59.97 | 53.10 | 56.74 | 56.65 | qfq | 74,975,742 | 4,238,214,542 | -5.45% |
| 2026-07-01 | 60.58 | 64.88 | 58.60 | 60.01 | 59.91 | qfq | 98,773,818 | 6,069,667,938 | -2.82% |
| 2026-06-30 | 62.21 | 63.59 | 59.50 | 61.75 | 61.65 | qfq | 92,489,962 | 5,708,671,877 | -3.91% |
| 2026-06-29 | 61.48 | 65.31 | 55.27 | 64.26 | 64.16 | qfq | 134,975,534 | 8,098,845,245 | 4.85% |
| 2026-06-26 | 56.61 | 63.95 | 55.62 | 61.29 | 61.19 | qfq | 113,623,280 | 6,705,499,150 | 8.17% |
| 2026-06-25 | 56.06 | 58.30 | 54.23 | 56.66 | 56.57 | qfq | 104,546,486 | 5,905,627,975 | 3.58% |
| 2026-06-24 | 45.89 | 55.38 | 45.35 | 54.70 | 54.61 | qfq | 105,989,370 | 5,308,585,322 | 15.64% |
| 2026-06-23 | 48.35 | 48.98 | 45.80 | 47.30 | 47.22 | qfq | 69,299,642 | 3,285,807,063 | -3.23% |
| 2026-06-22 | 47.50 | 50.66 | 47.45 | 48.88 | 48.80 | qfq | 92,420,987 | 4,523,627,461 | 6.03% |
| 2026-06-18 | 46.60 | 47.36 | 45.54 | 46.10 | 46.03 | qfq | 66,306,806 | 3,056,668,038 | -1.77% |
| 2026-06-17 | 43.85 | 48.27 | 43.70 | 46.93 | 46.86 | qfq | 89,340,301 | 4,151,860,252 | 3.92% |
| 2026-06-16 | 43.32 | 45.66 | 42.65 | 45.16 | 45.09 | qfq | 86,803,633 | 3,856,618,308 | 3.94% |
| 2026-06-15 | 41.50 | 43.66 | 40.38 | 43.45 | 43.38 | qfq | 72,335,947 | 3,072,739,841 | 8.14% |
| 2026-06-12 | 44.56 | 45.47 | 39.81 | 40.18 | 40.12 | qfq | 90,612,625 | 3,830,160,590 | -6.32% |
| 2026-06-11 | 42.09 | 45.00 | 40.23 | 42.89 | 42.82 | qfq | 107,647,794 | 4,517,078,914 | -4.26% |
| 2026-06-10 | 42.39 | 45.88 | 42.19 | 44.80 | 44.73 | qfq | 104,716,412 | 4,676,556,831 | 1.04% |
| 2026-06-09 | 41.35 | 44.99 | 41.05 | 44.34 | 44.27 | qfq | 85,062,672 | 3,666,624,161 | 11.55% |
| 2026-06-08 | 39.17 | 41.97 | 38.89 | 39.75 | 39.69 | qfq | 55,758,545 | 2,248,356,131 | -3.59% |
| 2026-06-05 | 40.99 | 42.79 | 39.78 | 41.23 | 41.16 | qfq | 68,673,190 | 2,849,855,660 | -0.27% |
| 2026-06-04 | 37.91 | 42.00 | 37.91 | 41.34 | 41.27 | qfq | 79,169,494 | 3,223,803,437 | 7.10% |
| 2026-06-03 | 36.66 | 40.37 | 36.60 | 38.60 | 38.54 | qfq | 76,244,706 | 2,961,400,949 | 8.64% |
| 2026-06-02 | 35.14 | 35.91 | 34.28 | 35.53 | 35.47 | qfq | 33,390,878 | 1,177,315,976 | 1.11% |
| 2026-06-01 | 36.48 | 37.12 | 35.01 | 35.14 | 35.08 | qfq | 41,855,681 | 1,508,306,191 | -3.54% |
| 2026-05-29 | 39.84 | 40.09 | 36.02 | 36.43 | 36.37 | qfq | 69,442,262 | 2,590,187,415 | -8.56% |
| 2026-05-28 | 38.00 | 40.15 | 37.72 | 39.84 | 39.78 | qfq | 59,264,773 | 2,328,425,330 | 4.68% |
| 2026-05-27 | 40.12 | 40.48 | 37.51 | 38.06 | 38.00 | qfq | 61,161,622 | 2,376,279,953 | -5.21% |
| 2026-05-26 | 41.80 | 43.10 | 39.10 | 40.15 | 40.09 | qfq | 76,300,494 | 3,106,043,839 | -2.88% |
| 2026-05-25 | 38.71 | 41.55 | 37.40 | 41.34 | 41.27 | qfq | 78,105,698 | 3,105,727,263 | 8.85% |
| 2026-05-22 | 37.10 | 38.36 | 36.90 | 37.98 | 37.92 | qfq | 46,360,772 | 1,743,365,720 | 3.32% |
| 2026-05-21 | 39.80 | 40.98 | 36.40 | 36.76 | 36.70 | qfq | 77,404,750 | 3,026,217,553 | -6.20% |
| 2026-05-20 | 37.81 | 39.55 | 37.40 | 39.19 | 39.13 | qfq | 65,935,137 | 2,565,382,781 | 3.08% |
| 2026-05-19 | 38.69 | 38.76 | 36.22 | 38.02 | 37.96 | qfq | 49,998,408 | 1,864,472,148 | -1.04% |
| 2026-05-18 | 38.18 | 38.99 | 37.18 | 38.42 | 38.36 | qfq | 49,564,886 | 1,898,262,450 | 0.63% |
| 2026-05-15 | 39.50 | 40.21 | 37.70 | 38.18 | 38.12 | qfq | 60,702,193 | 2,340,033,818 | -2.40% |
| 2026-05-14 | 41.30 | 41.55 | 38.90 | 39.12 | 39.06 | qfq | 74,346,205 | 2,964,088,190 | -6.43% |
| 2026-05-13 | 38.36 | 42.22 | 38.20 | 41.81 | 41.74 | qfq | 79,378,506 | 3,217,315,993 | 7.65% |
| 2026-05-12 | 38.20 | 39.55 | 37.88 | 38.84 | 38.78 | qfq | 74,572,363 | 2,884,099,163 | 1.92% |
| 2026-05-11 | 37.01 | 39.17 | 37.01 | 38.11 | 38.05 | qfq | 85,123,233 | 3,250,625,265 | 8.05% |
| 2026-05-08 | 35.00 | 36.49 | 34.98 | 35.27 | 35.21 | qfq | 69,908,552 | 2,480,351,004 | -1.54% |
| 2026-05-07 | 33.27 | 36.22 | 32.61 | 35.82 | 35.76 | qfq | 98,495,356 | 3,405,954,156 | 13.46% |
| 2026-05-06 | 31.11 | 32.10 | 31.11 | 31.57 | 31.52 | qfq | 44,301,736 | 1,399,604,916 | 3.81% |
| 2026-04-30 | 30.96 | 31.39 | 30.12 | 30.41 | 30.36 | qfq | 37,465,598 | 1,144,259,106 | -1.68% |
| 2026-04-29 | 30.82 | 31.29 | 30.22 | 30.93 | 30.88 | qfq | 34,444,688 | 1,064,355,917 | -1.97% |
| 2026-04-28 | 30.45 | 32.42 | 30.35 | 31.55 | 31.50 | qfq | 53,528,239 | 1,685,493,728 | 2.50% |
| 2026-04-27 | 30.91 | 31.78 | 30.61 | 30.78 | 30.73 | qfq | 43,770,589 | 1,366,775,511 | 0.56% |
| 2026-04-24 | 31.46 | 31.88 | 30.49 | 30.61 | 30.56 | qfq | 40,961,689 | 1,269,482,313 | -3.44% |
| 2026-04-23 | 31.80 | 32.25 | 30.77 | 31.70 | 31.65 | qfq | 60,648,107 | 1,907,992,103 | -0.09% |
| 2026-04-22 | 30.50 | 31.88 | 29.95 | 31.73 | 31.68 | qfq | 78,280,133 | 2,436,668,842 | 5.24% |
| 2026-04-21 | 29.80 | 30.28 | 29.48 | 30.15 | 30.10 | qfq | 40,545,485 | 1,213,030,701 | 1.11% |
| 2026-04-20 | 29.92 | 30.41 | 29.52 | 29.82 | 29.77 | qfq | 43,082,486 | 1,289,688,719 | 1.95% |
| 2026-04-17 | 28.93 | 29.96 | 28.77 | 29.25 | 29.20 | qfq | 41,427,792 | 1,216,660,592 | 0.17% |
| 2026-04-16 | 27.64 | 29.67 | 27.44 | 29.20 | 29.15 | qfq | 55,894,210 | 1,606,034,469 | 5.57% |
| 2026-04-15 | 28.44 | 28.57 | 27.50 | 27.66 | 27.62 | qfq | 32,003,596 | 894,967,329 | -2.64% |
| 2026-04-14 | 28.11 | 28.91 | 27.72 | 28.41 | 28.36 | qfq | 46,837,056 | 1,329,323,760 | 2.45% |
| 2026-04-13 | 26.52 | 27.93 | 26.52 | 27.73 | 27.69 | qfq | 40,246,226 | 1,100,598,830 | 3.32% |
| 2026-04-10 | 27.66 | 27.83 | 26.84 | 26.84 | 26.80 | qfq | 31,865,442 | 870,718,865 | -1.58% |
| 2026-04-09 | 27.10 | 27.75 | 27.03 | 27.27 | 27.23 | qfq | 27,567,067 | 754,477,943 | -1.52% |
| 2026-04-08 | 27.14 | 27.69 | 26.78 | 27.69 | 27.65 | qfq | 37,925,680 | 1,035,192,929 | 5.97% |
| 2026-04-07 | 26.06 | 26.68 | 25.81 | 26.13 | 26.09 | qfq | 25,134,529 | 659,711,053 | 0.58% |
| 2026-04-03 | 25.88 | 26.45 | 25.76 | 25.98 | 25.94 | qfq | 27,504,993 | 718,146,084 | 1.48% |
| 2026-04-02 | 25.83 | 26.30 | 25.47 | 25.60 | 25.56 | qfq | 19,349,818 | 500,136,308 | -1.46% |
| 2026-04-01 | 26.27 | 26.46 | 25.80 | 25.98 | 25.94 | qfq | 23,588,245 | 615,569,777 | 1.48% |
| 2026-03-31 | 26.03 | 26.30 | 25.25 | 25.60 | 25.56 | qfq | 25,149,011 | 646,530,582 | -1.84% |
| 2026-03-30 | 25.22 | 26.32 | 24.86 | 26.08 | 26.04 | qfq | 27,355,694 | 700,345,620 | 1.60% |
| 2026-03-27 | 24.33 | 25.88 | 24.15 | 25.67 | 25.63 | qfq | 20,969,754 | 532,554,309 | 2.64% |
| 2026-03-26 | 25.20 | 25.53 | 24.84 | 25.01 | 24.97 | qfq | 17,967,588 | 451,941,083 | -1.38% |
| 2026-03-25 | 24.92 | 25.66 | 24.88 | 25.36 | 25.32 | qfq | 28,226,117 | 714,573,087 | 3.89% |
| 2026-03-24 | 24.68 | 24.70 | 23.61 | 24.41 | 24.37 | qfq | 23,070,138 | 556,481,938 | 1.24% |
| 2026-03-23 | 25.50 | 25.50 | 23.81 | 24.11 | 24.07 | qfq | 28,894,181 | 711,265,572 | -6.41% |
| 2026-03-20 | 26.71 | 27.08 | 25.71 | 25.76 | 25.72 | qfq | 23,734,649 | 627,881,183 | -2.68% |
| 2026-03-19 | 27.00 | 27.10 | 26.26 | 26.47 | 26.43 | qfq | 26,077,799 | 694,971,012 | -4.16% |
| 2026-03-18 | 27.31 | 27.69 | 27.05 | 27.62 | 27.58 | qfq | 21,502,898 | 589,833,104 | 2.68% |
| 2026-03-17 | 28.19 | 28.25 | 26.90 | 26.90 | 26.86 | qfq | 26,516,562 | 728,072,257 | -4.54% |
| 2026-03-16 | 27.88 | 28.35 | 26.98 | 28.18 | 28.13 | qfq | 27,884,524 | 771,046,918 | 0.75% |
| 2026-03-13 | 27.74 | 28.86 | 27.63 | 27.97 | 27.93 | qfq | 27,042,065 | 763,157,587 | -0.50% |
| 2026-03-12 | 28.60 | 28.98 | 27.75 | 28.11 | 28.07 | qfq | 28,559,051 | 806,264,158 | -1.64% |
| 2026-03-11 | 29.01 | 29.61 | 28.51 | 28.58 | 28.53 | qfq | 32,256,979 | 935,830,553 | -1.07% |
| 2026-03-10 | 28.32 | 29.07 | 28.11 | 28.89 | 28.84 | qfq | 38,172,416 | 1,097,282,088 | 4.75% |
| 2026-03-09 | 27.22 | 27.74 | 26.34 | 27.58 | 27.54 | qfq | 43,144,511 | 1,163,068,866 | -2.92% |
| 2026-03-06 | 28.64 | 28.84 | 28.17 | 28.41 | 28.36 | qfq | 29,494,046 | 838,953,769 | -1.39% |
| 2026-03-05 | 29.65 | 29.87 | 28.58 | 28.81 | 28.76 | qfq | 42,927,795 | 1,256,623,118 | -0.07% |
| 2026-03-04 | 28.62 | 29.80 | 28.60 | 28.83 | 28.78 | qfq | 38,034,326 | 1,107,899,930 | 0.10% |
| 2026-03-03 | 31.22 | 31.26 | 28.68 | 28.80 | 28.75 | qfq | 61,015,065 | 1,806,226,800 | -6.55% |
| 2026-03-02 | 30.99 | 31.68 | 30.63 | 30.82 | 30.77 | qfq | 55,222,922 | 1,712,281,294 | -2.99% |
| 2026-02-27 | 32.40 | 32.57 | 31.44 | 31.77 | 31.72 | qfq | 66,609,691 | 2,117,800,636 | -4.94% |
| 2026-02-26 | 32.18 | 34.10 | 31.70 | 33.42 | 33.37 | qfq | 84,387,226 | 2,771,395,700 | 4.50% |
| 2026-02-25 | 30.80 | 32.76 | 29.91 | 31.98 | 31.93 | qfq | 74,759,487 | 2,335,376,761 | 5.02% |
| 2026-02-24 | 29.01 | 31.54 | 28.70 | 30.45 | 30.40 | qfq | 61,566,178 | 1,846,903,949 | 7.37% |
| 2026-02-13 | 28.80 | 29.13 | 28.20 | 28.36 | 28.31 | qfq | 35,855,848 | 1,029,266,254 | -2.94% |
| 2026-02-12 | 28.82 | 29.53 | 28.56 | 29.22 | 29.17 | qfq | 44,650,073 | 1,292,743,248 | 1.42% |
| 2026-02-11 | 27.81 | 29.91 | 27.81 | 28.81 | 28.76 | qfq | 52,850,511 | 1,532,873,112 | 2.31% |
| 2026-02-10 | 28.01 | 29.38 | 27.98 | 28.16 | 28.12 | qfq | 54,363,361 | 1,553,020,247 | 1.62% |
| 2026-02-09 | 27.30 | 28.14 | 27.00 | 27.71 | 27.67 | qfq | 44,580,246 | 1,229,879,721 | 4.21% |
| 2026-02-06 | 25.77 | 27.30 | 25.50 | 26.59 | 26.55 | qfq | 45,366,708 | 1,213,251,617 | 1.33% |
| 2026-02-05 | 27.20 | 27.30 | 25.73 | 26.24 | 26.20 | qfq | 52,745,804 | 1,387,676,697 | -6.22% |
| 2026-02-04 | 27.82 | 28.17 | 27.23 | 27.98 | 27.94 | qfq | 45,895,705 | 1,273,686,161 | -0.89% |
| 2026-02-03 | 27.28 | 28.73 | 27.05 | 28.23 | 28.18 | qfq | 68,031,838 | 1,909,803,540 | 6.77% |
| 2026-02-02 | 27.44 | 27.93 | 26.42 | 26.44 | 26.40 | qfq | 46,749,724 | 1,268,257,138 | -4.72% |
| 2026-01-30 | 25.87 | 28.12 | 25.75 | 27.75 | 27.71 | qfq | 73,357,945 | 1,987,996,242 | 6.16% |
| 2026-01-29 | 27.10 | 27.69 | 26.11 | 26.14 | 26.10 | qfq | 44,990,933 | 1,207,815,550 | -3.76% |
| 2026-01-28 | 27.50 | 27.87 | 26.73 | 27.16 | 27.12 | qfq | 57,205,738 | 1,553,501,923 | 2.76% |
| 2026-01-27 | 26.18 | 26.70 | 25.30 | 26.43 | 26.39 | qfq | 40,589,852 | 1,058,407,092 | 0.27% |
| 2026-01-26 | 26.74 | 27.30 | 25.93 | 26.36 | 26.32 | qfq | 49,623,550 | 1,314,137,161 | 0.84% |
| 2026-01-23 | 25.78 | 26.25 | 25.76 | 26.14 | 26.10 | qfq | 34,903,365 | 907,941,473 | 1.20% |
| 2026-01-22 | 26.99 | 27.09 | 25.75 | 25.83 | 25.79 | qfq | 53,706,244 | 1,402,301,096 | -3.73% |
| 2026-01-21 | 26.40 | 27.88 | 26.02 | 26.83 | 26.79 | qfq | 77,668,684 | 2,100,175,326 | 0.41% |
| 2026-01-20 | 25.67 | 26.74 | 25.56 | 26.72 | 26.68 | qfq | 66,184,671 | 1,729,495,497 | 3.81% |
| 2026-01-19 | 26.17 | 26.35 | 25.58 | 25.74 | 25.70 | qfq | 39,095,392 | 1,011,738,238 | 0.12% |
| 2026-01-16 | 26.40 | 26.42 | 25.20 | 25.71 | 25.67 | qfq | 60,492,075 | 1,550,080,991 | -1.83% |
| 2026-01-15 | 24.32 | 26.19 | 24.19 | 26.19 | 26.15 | qfq | 79,777,243 | 2,038,744,684 | 6.94% |
| 2026-01-14 | 24.25 | 25.12 | 24.04 | 24.49 | 24.45 | qfq | 39,791,419 | 976,419,544 | 1.24% |
| 2026-01-13 | 25.18 | 25.25 | 24.15 | 24.19 | 24.15 | qfq | 38,600,503 | 949,891,809 | -4.27% |
| 2026-01-12 | 24.82 | 25.37 | 24.74 | 25.27 | 25.23 | qfq | 43,310,473 | 1,087,664,686 | 1.77% |
| 2026-01-09 | 24.59 | 24.97 | 24.50 | 24.83 | 24.79 | qfq | 39,177,949 | 970,988,637 | -0.32% |
| 2026-01-08 | 24.80 | 25.58 | 24.68 | 24.91 | 24.87 | qfq | 54,427,095 | 1,360,081,388 | 0.77% |
| 2026-01-07 | 24.69 | 25.39 | 24.37 | 24.72 | 24.68 | qfq | 76,749,560 | 1,906,312,374 | 3.91% |
| 2026-01-06 | 23.28 | 24.16 | 23.19 | 23.79 | 23.75 | qfq | 40,320,005 | 958,870,281 | 2.10% |
| 2026-01-05 | 22.64 | 23.30 | 22.53 | 23.30 | 23.26 | qfq | 26,392,220 | 608,143,717 | 3.97% |
| 2025-12-31 | 22.83 | 22.90 | 22.41 | 22.41 | 22.37 | qfq | 17,768,276 | 401,629,080 | -1.23% |
| 2025-12-30 | 22.76 | 22.91 | 22.61 | 22.69 | 22.65 | qfq | 16,004,634 | 364,335,827 | -0.70% |
| 2025-12-29 | 23.11 | 23.19 | 22.71 | 22.85 | 22.81 | qfq | 19,706,196 | 451,638,040 | -1.59% |
| 2025-12-26 | 23.62 | 23.62 | 23.00 | 23.22 | 23.18 | qfq | 25,430,845 | 592,119,074 | -1.69% |
| 2025-12-25 | 23.54 | 23.68 | 23.24 | 23.62 | 23.58 | qfq | 24,061,128 | 564,954,940 | 0.30% |
| 2025-12-24 | 23.10 | 23.79 | 23.05 | 23.55 | 23.51 | qfq | 33,057,022 | 777,823,157 | 1.16% |
| 2025-12-23 | 23.00 | 23.65 | 22.90 | 23.28 | 23.24 | qfq | 34,031,845 | 794,480,017 | 1.00% |
| 2025-12-22 | 22.38 | 23.19 | 22.38 | 23.05 | 23.01 | qfq | 27,092,060 | 621,319,269 | 2.72% |
| 2025-12-19 | 22.75 | 22.80 | 22.31 | 22.44 | 22.40 | qfq | 17,827,694 | 402,256,577 | -0.36% |
| 2025-12-18 | 22.70 | 23.29 | 22.50 | 22.52 | 22.48 | qfq | 23,115,182 | 529,057,627 | -2.00% |
| 2025-12-17 | 23.07 | 23.10 | 22.45 | 22.98 | 22.94 | qfq | 28,389,539 | 646,821,461 | -1.20% |
| 2025-12-16 | 22.49 | 23.38 | 22.10 | 23.26 | 23.22 | qfq | 38,204,928 | 870,813,670 | 2.29% |
| 2025-12-15 | 22.35 | 23.14 | 22.31 | 22.74 | 22.70 | qfq | 32,851,738 | 749,047,868 | 0.80% |
| 2025-12-12 | 21.92 | 22.75 | 21.78 | 22.56 | 22.52 | qfq | 28,909,532 | 648,038,273 | 3.01% |
| 2025-12-11 | 22.40 | 22.40 | 21.90 | 21.90 | 21.87 | qfq | 16,024,041 | 354,519,562 | -2.58% |
| 2025-12-10 | 21.95 | 22.54 | 21.90 | 22.48 | 22.44 | qfq | 19,736,249 | 438,967,448 | 1.77% |
| 2025-12-09 | 22.17 | 22.44 | 22.00 | 22.09 | 22.05 | qfq | 15,918,485 | 353,720,090 | -0.45% |
| 2025-12-08 | 21.78 | 22.30 | 21.76 | 22.19 | 22.15 | qfq | 17,415,692 | 385,240,825 | 2.31% |
| 2025-12-05 | 21.78 | 21.80 | 21.25 | 21.69 | 21.66 | qfq | 14,078,908 | 303,511,545 | 0.09% |
| 2025-12-04 | 21.90 | 22.00 | 21.53 | 21.67 | 21.64 | qfq | 13,213,315 | 286,988,835 | -1.54% |
| 2025-12-03 | 22.30 | 22.31 | 21.76 | 22.01 | 21.97 | qfq | 16,821,991 | 369,420,282 | -1.61% |
| 2025-12-02 | 22.15 | 22.66 | 22.03 | 22.37 | 22.33 | qfq | 25,312,209 | 566,484,581 | 0.36% |
| 2025-12-01 | 21.52 | 22.41 | 21.47 | 22.29 | 22.25 | qfq | 27,250,725 | 600,026,186 | 3.58% |
| 2025-11-28 | 21.35 | 21.56 | 21.16 | 21.52 | 21.49 | qfq | 11,279,425 | 241,170,233 | 0.65% |
| 2025-11-27 | 21.15 | 21.89 | 21.15 | 21.38 | 21.35 | qfq | 18,873,609 | 407,645,565 | 1.23% |
| 2025-11-26 | 21.50 | 21.52 | 21.09 | 21.12 | 21.09 | qfq | 15,244,026 | 323,255,427 | -1.86% |
| 2025-11-25 | 21.35 | 22.10 | 21.14 | 21.52 | 21.49 | qfq | 18,788,222 | 405,998,336 | 1.22% |
| 2025-11-24 | 20.90 | 21.48 | 20.85 | 21.26 | 21.23 | qfq | 16,989,209 | 360,449,452 | 1.97% |
| 2025-11-21 | 21.11 | 21.84 | 20.85 | 20.85 | 20.82 | qfq | 24,071,459 | 511,154,831 | -4.45% |
| 2025-11-20 | 22.01 | 22.42 | 21.76 | 21.82 | 21.79 | qfq | 24,073,562 | 532,476,015 | 0.51% |
| 2025-11-19 | 21.53 | 22.22 | 21.50 | 21.71 | 21.68 | qfq | 19,166,345 | 418,550,306 | 0.79% |
| 2025-11-18 | 21.78 | 21.96 | 21.48 | 21.54 | 21.51 | qfq | 15,059,850 | 326,391,031 | -1.69% |
| 2025-11-17 | 22.32 | 22.77 | 21.90 | 21.91 | 21.88 | qfq | 14,893,311 | 330,710,185 | 0.64% |
| 2025-11-14 | 22.38 | 22.49 | 21.76 | 21.77 | 21.74 | qfq | 16,375,805 | 361,601,413 | -3.76% |
| 2025-11-13 | 22.00 | 22.93 | 22.00 | 22.62 | 22.58 | qfq | 17,346,323 | 390,837,019 | 2.54% |
| 2025-11-12 | 22.35 | 22.43 | 21.86 | 22.06 | 22.02 | qfq | 15,162,499 | 334,990,970 | -1.91% |
| 2025-11-11 | 23.11 | 23.20 | 22.42 | 22.49 | 22.45 | qfq | 17,090,909 | 388,820,669 | -2.56% |
| 2025-11-10 | 22.90 | 23.19 | 22.84 | 23.08 | 23.00 | qfq | 15,329,843 | 352,831,117 | 1.10% |
| 2025-11-07 | 22.90 | 23.01 | 22.56 | 22.83 | 22.75 | qfq | 13,534,000 | 308,662,358 | -1.21% |
| 2025-11-06 | 22.90 | 23.22 | 22.72 | 23.11 | 23.03 | qfq | 20,513,881 | 473,146,319 | 1.58% |
| 2025-11-05 | 22.29 | 23.14 | 22.17 | 22.75 | 22.67 | qfq | 19,669,413 | 446,503,719 | 0.40% |
| 2025-11-04 | 23.17 | 23.22 | 22.46 | 22.66 | 22.58 | qfq | 16,492,196 | 375,009,307 | -2.33% |
| 2025-11-03 | 23.36 | 23.40 | 22.46 | 23.20 | 23.12 | qfq | 23,199,479 | 530,382,813 | -1.15% |
| 2025-10-31 | 23.63 | 24.05 | 23.46 | 23.47 | 23.39 | qfq | 19,524,956 | 461,945,511 | -0.55% |
| 2025-10-30 | 24.35 | 24.35 | 23.60 | 23.60 | 23.52 | qfq | 27,767,996 | 663,302,646 | -3.52% |
| 2025-10-29 | 24.16 | 24.50 | 23.96 | 24.46 | 24.38 | qfq | 25,485,616 | 617,755,897 | 0.53% |
| 2025-10-28 | 24.26 | 24.79 | 24.10 | 24.33 | 24.25 | qfq | 31,780,404 | 775,747,892 | -0.57% |
| 2025-10-27 | 24.11 | 25.72 | 24.11 | 24.47 | 24.39 | qfq | 60,058,129 | 1,487,185,554 | 5.47% |
| 2025-10-24 | 22.50 | 23.29 | 22.50 | 23.20 | 23.12 | qfq | 29,961,339 | 689,262,680 | 3.99% |
| 2025-10-23 | 22.30 | 22.40 | 21.59 | 22.31 | 22.24 | qfq | 21,666,624 | 475,270,677 | -0.58% |
| 2025-10-22 | 22.53 | 22.76 | 22.22 | 22.44 | 22.37 | qfq | 16,395,099 | 368,388,498 | -1.32% |
| 2025-10-21 | 22.50 | 22.92 | 22.28 | 22.74 | 22.66 | qfq | 19,788,347 | 449,317,474 | 1.47% |
| 2025-10-20 | 22.70 | 22.89 | 22.16 | 22.41 | 22.34 | qfq | 19,584,871 | 441,608,162 | 0.49% |
| 2025-10-17 | 23.60 | 23.72 | 22.28 | 22.30 | 22.23 | qfq | 27,623,080 | 630,497,606 | -5.55% |
| 2025-10-16 | 24.35 | 24.35 | 23.33 | 23.61 | 23.53 | qfq | 30,075,144 | 714,777,605 | -3.51% |
| 2025-10-15 | 24.92 | 25.15 | 23.77 | 24.47 | 24.39 | qfq | 30,442,920 | 739,133,525 | -1.25% |
| 2025-10-14 | 26.20 | 26.37 | 24.60 | 24.78 | 24.70 | qfq | 47,573,941 | 1,208,515,736 | -6.28% |
| 2025-10-13 | 23.90 | 26.44 | 23.90 | 26.44 | 26.35 | qfq | 56,724,468 | 1,463,664,591 | 4.59% |
| 2025-10-10 | 25.63 | 25.75 | 24.70 | 25.28 | 25.20 | qfq | 43,855,826 | 1,103,200,369 | -2.69% |
| 2025-10-09 | 26.69 | 26.76 | 25.92 | 25.98 | 25.89 | qfq | 53,041,615 | 1,394,206,878 | -1.55% |
| 2025-09-30 | 25.60 | 26.78 | 25.38 | 26.39 | 26.30 | qfq | 53,278,262 | 1,391,894,754 | 2.80% |
| 2025-09-29 | 25.25 | 25.70 | 24.86 | 25.67 | 25.58 | qfq | 42,529,480 | 1,075,774,826 | 1.58% |
| 2025-09-26 | 26.50 | 26.64 | 25.23 | 25.27 | 25.19 | qfq | 64,373,373 | 1,666,275,584 | -6.55% |
| 2025-09-25 | 26.08 | 27.30 | 25.70 | 27.04 | 26.95 | qfq | 78,197,500 | 2,054,748,435 | 1.31% |
| 2025-09-24 | 25.08 | 28.00 | 25.00 | 26.69 | 26.60 | qfq | 115,640,528 | 3,068,632,175 | 4.54% |
| 2025-09-23 | 24.47 | 25.60 | 24.31 | 25.53 | 25.45 | qfq | 87,625,025 | 2,186,134,138 | 4.59% |
| 2025-09-22 | 23.98 | 24.55 | 23.81 | 24.41 | 24.33 | qfq | 44,170,761 | 1,072,487,684 | 1.37% |
| 2025-09-19 | 24.00 | 25.10 | 23.95 | 24.08 | 24.00 | qfq | 61,181,140 | 1,503,090,991 | 0.33% |
| 2025-09-18 | 23.34 | 24.92 | 23.26 | 24.00 | 23.92 | qfq | 66,502,710 | 1,602,204,716 | 1.95% |
| 2025-09-17 | 22.53 | 23.88 | 22.48 | 23.54 | 23.46 | qfq | 47,834,755 | 1,119,914,511 | 4.16% |
| 2025-09-16 | 22.35 | 22.70 | 22.06 | 22.60 | 22.52 | qfq | 21,431,840 | 480,247,204 | 0.98% |
| 2025-09-15 | 22.95 | 23.37 | 22.36 | 22.38 | 22.31 | qfq | 21,933,656 | 497,519,103 | -1.58% |
| 2025-09-12 | 22.60 | 23.15 | 22.35 | 22.74 | 22.66 | qfq | 30,572,075 | 695,586,586 | 0.09% |
| 2025-09-11 | 21.91 | 22.74 | 21.58 | 22.72 | 22.64 | qfq | 29,442,896 | 658,316,556 | 3.23% |
| 2025-09-10 | 22.59 | 22.78 | 21.94 | 22.01 | 21.94 | qfq | 30,648,363 | 682,476,559 | -2.78% |
| 2025-09-09 | 23.46 | 23.46 | 22.38 | 22.64 | 22.56 | qfq | 39,768,851 | 906,391,596 | -5.11% |
| 2025-09-08 | 23.16 | 23.96 | 22.80 | 23.86 | 23.78 | qfq | 40,611,264 | 951,170,235 | 2.62% |
| 2025-09-05 | 22.26 | 23.44 | 22.22 | 23.25 | 23.17 | qfq | 36,753,605 | 842,849,679 | 4.49% |
| 2025-09-04 | 23.60 | 23.85 | 21.78 | 22.25 | 22.18 | qfq | 46,845,127 | 1,068,196,967 | -5.96% |
| 2025-09-03 | 23.06 | 24.21 | 22.59 | 23.66 | 23.58 | qfq | 55,584,661 | 1,309,094,377 | 3.14% |
| 2025-09-02 | 24.25 | 24.36 | 22.78 | 22.94 | 22.86 | qfq | 49,706,860 | 1,159,899,675 | -5.95% |
| 2025-09-01 | 24.70 | 24.85 | 23.85 | 24.39 | 24.31 | qfq | 50,795,836 | 1,234,843,476 | 0.37% |
| 2025-08-29 | 24.08 | 24.98 | 23.44 | 24.30 | 24.22 | qfq | 75,143,768 | 1,833,399,998 | 0.96% |
| 2025-08-28 | 23.13 | 24.12 | 23.01 | 24.07 | 23.99 | qfq | 75,869,851 | 1,797,686,310 | 6.60% |
| 2025-08-27 | 23.45 | 23.78 | 22.52 | 22.58 | 22.50 | qfq | 46,534,449 | 1,082,645,847 | -3.42% |
| 2025-08-26 | 23.48 | 23.56 | 23.07 | 23.38 | 23.30 | qfq | 37,282,704 | 868,465,308 | -1.43% |
| 2025-08-25 | 23.50 | 24.19 | 23.27 | 23.72 | 23.64 | qfq | 50,335,540 | 1,192,956,272 | 1.41% |
| 2025-08-22 | 23.00 | 23.70 | 22.93 | 23.39 | 23.31 | qfq | 40,342,225 | 943,655,700 | 1.17% |
| 2025-08-21 | 24.06 | 24.08 | 22.93 | 23.12 | 23.04 | qfq | 46,129,093 | 1,077,127,103 | -3.91% |
| 2025-08-20 | 23.75 | 24.06 | 23.17 | 24.06 | 23.98 | qfq | 46,263,984 | 1,092,176,675 | 1.31% |
| 2025-08-19 | 24.40 | 24.53 | 23.70 | 23.75 | 23.67 | qfq | 67,134,597 | 1,609,832,905 | -4.58% |
| 2025-08-18 | 24.06 | 25.67 | 23.38 | 24.89 | 24.81 | qfq | 95,741,449 | 2,329,926,166 | 5.07% |
| 2025-08-15 | 22.66 | 23.96 | 22.66 | 23.69 | 23.61 | qfq | 81,625,111 | 1,908,943,695 | 5.06% |
| 2025-08-14 | 23.23 | 23.89 | 22.55 | 22.55 | 22.47 | qfq | 81,684,437 | 1,889,129,043 | -2.84% |
| 2025-08-13 | 22.91 | 23.79 | 22.75 | 23.21 | 23.13 | qfq | 104,000,390 | 2,422,182,256 | 0.09% |
| 2025-08-12 | 21.48 | 23.98 | 20.83 | 23.19 | 23.11 | qfq | 127,167,297 | 2,822,316,878 | 11.81% |
| 2025-08-11 | 20.59 | 20.98 | 20.48 | 20.74 | 20.67 | qfq | 29,314,633 | 607,934,239 | 0.68% |
| 2025-08-08 | 20.96 | 21.02 | 20.42 | 20.60 | 20.53 | qfq | 37,445,880 | 772,957,189 | -2.18% |
| 2025-08-07 | 20.54 | 21.19 | 20.47 | 21.06 | 20.99 | qfq | 55,533,748 | 1,156,365,079 | 2.38% |
| 2025-08-06 | 20.22 | 20.73 | 20.16 | 20.57 | 20.50 | qfq | 50,312,661 | 1,031,674,351 | 1.08% |
| 2025-08-05 | 19.35 | 20.67 | 19.25 | 20.35 | 20.28 | qfq | 65,469,904 | 1,323,010,551 | 4.84% |
| 2025-08-04 | 19.05 | 19.43 | 18.90 | 19.41 | 19.35 | qfq | 17,151,292 | 328,994,660 | 0.94% |
| 2025-08-01 | 19.53 | 19.71 | 19.18 | 19.23 | 19.17 | qfq | 22,331,069 | 432,609,796 | -2.34% |
| 2025-07-31 | 19.75 | 20.24 | 19.55 | 19.69 | 19.62 | qfq | 27,888,990 | 553,972,814 | -0.76% |
| 2025-07-30 | 19.89 | 20.27 | 19.63 | 19.84 | 19.77 | qfq | 28,519,480 | 568,066,560 | -0.75% |
| 2025-07-29 | 19.90 | 20.11 | 19.75 | 19.99 | 19.92 | qfq | 25,172,111 | 501,235,255 | -0.20% |
| 2025-07-28 | 19.79 | 20.12 | 19.54 | 20.03 | 19.96 | qfq | 32,068,750 | 638,339,228 | 1.21% |
| 2025-07-25 | 19.62 | 19.86 | 19.45 | 19.79 | 19.72 | qfq | 28,283,856 | 555,872,363 | 0.92% |
| 2025-07-24 | 19.10 | 19.70 | 19.10 | 19.61 | 19.54 | qfq | 27,214,265 | 531,308,154 | 2.56% |
| 2025-07-23 | 19.30 | 19.46 | 19.06 | 19.12 | 19.06 | qfq | 19,021,549 | 366,446,134 | -1.19% |
| 2025-07-22 | 19.50 | 19.68 | 19.31 | 19.35 | 19.29 | qfq | 21,903,716 | 426,619,575 | -1.12% |
| 2025-07-21 | 19.50 | 19.60 | 19.35 | 19.57 | 19.50 | qfq | 21,424,234 | 417,574,608 | -0.76% |
| 2025-07-18 | 19.19 | 19.79 | 19.00 | 19.72 | 19.65 | qfq | 29,658,174 | 573,244,224 | 2.39% |
| 2025-07-17 | 18.86 | 19.33 | 18.80 | 19.26 | 19.20 | qfq | 20,201,955 | 386,589,525 | 1.90% |
| 2025-07-16 | 19.00 | 19.22 | 18.76 | 18.90 | 18.84 | qfq | 20,362,207 | 386,365,484 | -0.74% |
| 2025-07-15 | 19.55 | 19.64 | 18.90 | 19.04 | 18.98 | qfq | 27,771,820 | 533,389,847 | -2.76% |
| 2025-07-14 | 19.80 | 19.89 | 19.45 | 19.58 | 19.51 | qfq | 21,248,817 | 416,073,168 | -1.51% |
| 2025-07-11 | 19.80 | 20.02 | 19.50 | 19.88 | 19.81 | qfq | 26,127,804 | 517,663,411 | 0.20% |
| 2025-07-10 | 19.91 | 20.25 | 19.70 | 19.84 | 19.77 | qfq | 24,050,346 | 477,558,760 | -0.35% |
| 2025-07-09 | 20.20 | 20.39 | 19.82 | 19.91 | 19.84 | qfq | 30,920,814 | 618,692,609 | -2.07% |
| 2025-07-08 | 19.34 | 20.54 | 19.30 | 20.33 | 20.26 | qfq | 59,192,888 | 1,190,044,802 | 5.23% |
| 2025-07-07 | 19.24 | 19.70 | 19.20 | 19.32 | 19.19 | qfq | 17,841,741 | 346,545,264 | 0.16% |
| 2025-07-04 | 19.61 | 19.72 | 19.22 | 19.29 | 19.16 | qfq | 25,456,530 | 493,888,657 | -2.08% |
| 2025-07-03 | 19.71 | 19.82 | 19.43 | 19.70 | 19.57 | qfq | 26,621,564 | 521,621,011 | -0.81% |
| 2025-07-02 | 19.80 | 20.38 | 19.62 | 19.86 | 19.73 | qfq | 34,840,385 | 693,023,060 | -0.45% |
| 2025-07-01 | 19.82 | 20.62 | 19.82 | 19.95 | 19.82 | qfq | 48,517,431 | 977,400,823 | -0.10% |
| 2025-06-30 | 19.38 | 20.10 | 19.38 | 19.97 | 19.84 | qfq | 42,703,313 | 846,561,107 | 3.85% |
| 2025-06-27 | 19.47 | 19.55 | 19.21 | 19.23 | 19.10 | qfq | 23,869,731 | 462,184,885 | -0.52% |
| 2025-06-26 | 19.38 | 19.94 | 19.23 | 19.33 | 19.20 | qfq | 36,395,386 | 712,520,036 | -0.67% |
| 2025-06-25 | 19.08 | 19.64 | 18.88 | 19.46 | 19.33 | qfq | 36,461,736 | 700,946,429 | 1.62% |
| 2025-06-24 | 19.00 | 19.33 | 18.88 | 19.15 | 19.02 | qfq | 29,751,993 | 569,424,819 | 0.79% |
| 2025-06-23 | 18.40 | 19.12 | 18.30 | 19.00 | 18.87 | qfq | 30,075,435 | 568,630,710 | 1.23% |
| 2025-06-20 | 18.20 | 19.30 | 18.20 | 18.77 | 18.64 | qfq | 39,475,152 | 744,013,727 | 3.30% |
| 2025-06-19 | 18.24 | 18.74 | 18.07 | 18.17 | 18.05 | qfq | 23,472,034 | 432,368,130 | -0.71% |
| 2025-06-18 | 18.26 | 18.44 | 18.02 | 18.30 | 18.18 | qfq | 15,690,551 | 286,131,196 | -0.54% |
| 2025-06-17 | 18.30 | 18.49 | 18.13 | 18.40 | 18.28 | qfq | 17,341,910 | 317,512,794 | 0.55% |
| 2025-06-16 | 18.00 | 18.35 | 17.89 | 18.30 | 18.18 | qfq | 15,955,867 | 291,135,643 | 1.16% |
| 2025-06-13 | 18.90 | 19.05 | 18.08 | 18.09 | 17.97 | qfq | 35,401,121 | 651,095,740 | -5.19% |
| 2025-06-12 | 18.90 | 19.20 | 18.81 | 19.08 | 18.95 | qfq | 17,956,407 | 341,534,971 | 0.26% |
| 2025-06-11 | 18.97 | 19.32 | 18.87 | 19.03 | 18.90 | qfq | 20,677,030 | 394,852,071 | 0.37% |
| 2025-06-10 | 19.55 | 19.55 | 18.71 | 18.96 | 18.83 | qfq | 36,733,003 | 700,294,887 | -3.36% |
| 2025-06-09 | 19.31 | 19.65 | 19.23 | 19.62 | 19.49 | qfq | 23,887,483 | 466,393,706 | 2.13% |
| 2025-06-06 | 19.69 | 19.89 | 19.20 | 19.21 | 19.08 | qfq | 31,492,325 | 612,565,189 | -2.98% |
| 2025-06-05 | 19.60 | 19.96 | 19.15 | 19.80 | 19.67 | qfq | 44,704,701 | 872,564,039 | -0.20% |
| 2025-06-04 | 20.30 | 20.73 | 19.66 | 19.84 | 19.71 | qfq | 53,574,496 | 1,078,500,464 | -2.75% |
| 2025-06-03 | 20.41 | 20.98 | 20.31 | 20.40 | 20.26 | qfq | 49,204,779 | 1,011,790,424 | -1.73% |
| 2025-05-30 | 20.18 | 21.60 | 19.90 | 20.76 | 20.62 | qfq | 80,854,062 | 1,684,847,038 | 1.71% |
| 2025-05-29 | 19.88 | 20.93 | 19.79 | 20.41 | 20.27 | qfq | 65,900,129 | 1,340,385,758 | 4.35% |
| 2025-05-28 | 20.25 | 20.25 | 19.51 | 19.56 | 19.43 | qfq | 40,437,028 | 801,295,294 | -4.16% |
| 2025-05-27 | 20.10 | 20.47 | 19.87 | 20.41 | 20.27 | qfq | 47,763,032 | 961,250,897 | 0.59% |
| 2025-05-26 | 19.26 | 20.35 | 19.24 | 20.29 | 20.15 | qfq | 64,056,491 | 1,273,972,746 | 4.80% |
| 2025-05-23 | 19.20 | 19.86 | 19.05 | 19.36 | 19.23 | qfq | 41,491,176 | 809,200,490 | 0.36% |
| 2025-05-22 | 19.76 | 19.95 | 19.27 | 19.29 | 19.16 | qfq | 35,216,542 | 688,862,275 | -3.31% |
| 2025-05-21 | 19.45 | 20.07 | 18.95 | 19.95 | 19.82 | qfq | 57,811,852 | 1,132,855,642 | 2.10% |
| 2025-05-20 | 19.17 | 19.73 | 19.06 | 19.54 | 19.41 | qfq | 33,892,626 | 660,065,077 | 1.19% |
| 2025-05-19 | 18.80 | 19.48 | 18.44 | 19.31 | 19.18 | qfq | 38,977,941 | 740,604,053 | 1.15% |
| 2025-05-16 | 18.98 | 19.44 | 18.73 | 19.09 | 18.96 | qfq | 41,268,399 | 786,158,453 | 0.58% |
| 2025-05-15 | 19.86 | 20.42 | 18.97 | 18.98 | 18.85 | qfq | 67,022,391 | 1,322,709,657 | -4.72% |
| 2025-05-14 | 19.88 | 20.22 | 19.66 | 19.92 | 19.79 | qfq | 47,282,815 | 939,176,379 | -1.29% |
| 2025-05-13 | 19.78 | 20.47 | 19.41 | 20.18 | 20.05 | qfq | 84,560,368 | 1,691,613,364 | 3.17% |
| 2025-05-12 | 19.75 | 19.93 | 19.46 | 19.56 | 19.43 | qfq | 40,679,662 | 798,170,105 | -0.91% |
| 2025-05-09 | 20.74 | 20.98 | 19.69 | 19.74 | 19.61 | qfq | 56,094,353 | 1,124,140,177 | -3.28% |
| 2025-05-08 | 20.51 | 20.63 | 19.97 | 20.41 | 20.27 | qfq | 58,254,448 | 1,184,664,775 | -0.83% |
| 2025-05-07 | 20.72 | 20.88 | 19.94 | 20.58 | 20.44 | qfq | 101,347,445 | 2,054,809,354 | 1.33% |
| 2025-05-06 | 17.83 | 21.20 | 17.79 | 20.31 | 20.17 | qfq | 131,985,877 | 2,625,260,891 | 14.94% |
| 2025-04-30 | 17.58 | 17.84 | 17.58 | 17.67 | 17.55 | qfq | 28,075,683 | 497,772,731 | 0.28% |
| 2025-04-29 | 17.41 | 17.85 | 17.41 | 17.62 | 17.50 | qfq | 30,809,269 | 542,575,386 | -0.45% |
| 2025-04-28 | 18.10 | 18.47 | 17.66 | 17.70 | 17.58 | qfq | 43,943,874 | 787,202,950 | -4.79% |
| 2025-04-25 | 18.80 | 19.58 | 18.50 | 18.59 | 18.47 | qfq | 47,657,554 | 910,569,448 | -1.69% |
| 2025-04-24 | 19.80 | 19.83 | 18.84 | 18.91 | 18.78 | qfq | 46,275,346 | 889,212,199 | -4.49% |
| 2025-04-23 | 18.98 | 19.95 | 18.65 | 19.80 | 19.67 | qfq | 69,077,224 | 1,344,612,176 | 6.45% |
| 2025-04-22 | 18.86 | 18.89 | 17.82 | 18.60 | 18.48 | qfq | 51,313,837 | 943,816,170 | -2.36% |
| 2025-04-21 | 18.81 | 19.29 | 18.67 | 19.05 | 18.92 | qfq | 36,238,757 | 687,366,601 | -0.31% |
| 2025-04-18 | 19.68 | 19.75 | 18.78 | 19.11 | 18.98 | qfq | 52,109,972 | 999,919,429 | -3.92% |
| 2025-04-17 | 18.88 | 20.59 | 18.64 | 19.89 | 19.76 | qfq | 79,060,426 | 1,566,604,756 | 5.02% |
| 2025-04-16 | 19.39 | 20.21 | 18.44 | 18.94 | 18.81 | qfq | 58,419,143 | 1,126,623,424 | -3.71% |
| 2025-04-15 | 19.57 | 20.14 | 19.15 | 19.67 | 19.54 | qfq | 62,816,149 | 1,232,421,253 | -2.14% |
| 2025-04-14 | 19.05 | 21.00 | 18.65 | 20.10 | 19.97 | qfq | 93,766,349 | 1,828,671,915 | 7.26% |
| 2025-04-11 | 18.51 | 19.36 | 18.22 | 18.74 | 18.61 | qfq | 75,323,960 | 1,412,234,896 | 1.90% |
| 2025-04-10 | 17.50 | 19.57 | 17.42 | 18.39 | 18.27 | qfq | 72,351,616 | 1,340,169,223 | 4.49% |
| 2025-04-09 | 17.10 | 18.08 | 14.29 | 17.60 | 17.48 | qfq | 70,227,101 | 1,166,863,436 | -1.46% |
| 2025-04-08 | 17.50 | 18.28 | 17.26 | 17.86 | 17.74 | qfq | 62,061,121 | 1,100,128,840 | 5.06% |
| 2025-04-07 | 17.50 | 18.65 | 15.63 | 17.00 | 16.89 | qfq | 69,253,584 | 1,219,923,516 | -9.09% |
| 2025-04-03 | 17.78 | 19.10 | 17.71 | 18.70 | 18.58 | qfq | 56,438,149 | 1,043,231,339 | 2.86% |
| 2025-04-02 | 18.15 | 18.46 | 17.84 | 18.18 | 18.06 | qfq | 42,911,498 | 777,058,970 | -1.73% |
| 2025-04-01 | 17.50 | 18.50 | 17.35 | 18.50 | 18.38 | qfq | 59,391,190 | 1,072,677,819 | 5.71% |
| 2025-03-31 | 18.03 | 18.66 | 17.32 | 17.50 | 17.38 | qfq | 59,484,335 | 1,071,122,229 | -1.35% |
| 2025-03-28 | 18.55 | 18.75 | 17.70 | 17.74 | 17.62 | qfq | 64,249,165 | 1,160,573,911 | -5.69% |
| 2025-03-27 | 17.04 | 20.00 | 16.96 | 18.81 | 18.68 | qfq | 94,132,400 | 1,755,270,079 | 10.32% |
| 2025-03-26 | 16.68 | 17.34 | 16.62 | 17.05 | 16.94 | qfq | 29,557,390 | 502,632,309 | 0.35% |
| 2025-03-25 | 17.81 | 18.08 | 16.91 | 16.99 | 16.88 | qfq | 49,717,877 | 866,035,249 | -1.51% |
| 2025-03-24 | 16.71 | 17.30 | 16.50 | 17.25 | 17.13 | qfq | 39,807,028 | 675,121,734 | 4.42% |
| 2025-03-21 | 16.40 | 16.90 | 16.23 | 16.52 | 16.41 | qfq | 26,865,466 | 448,387,781 | 0.43% |
| 2025-03-20 | 16.25 | 16.80 | 16.13 | 16.45 | 16.34 | qfq | 15,148,900 | 250,103,210 | 0.98% |
| 2025-03-19 | 16.45 | 16.51 | 16.19 | 16.29 | 16.18 | qfq | 8,342,288 | 136,090,922 | -1.63% |
| 2025-03-18 | 16.40 | 16.65 | 16.35 | 16.56 | 16.45 | qfq | 9,197,428 | 151,839,837 | 1.04% |
| 2025-03-17 | 16.42 | 16.50 | 16.26 | 16.39 | 16.28 | qfq | 7,793,810 | 127,638,485 | 0.00% |
| 2025-03-14 | 16.04 | 16.42 | 15.91 | 16.39 | 16.28 | qfq | 10,849,940 | 176,121,995 | 1.86% |
| 2025-03-13 | 16.50 | 16.55 | 15.93 | 16.09 | 15.98 | qfq | 13,852,300 | 223,887,420 | -2.84% |
| 2025-03-12 | 16.75 | 16.79 | 16.53 | 16.56 | 16.45 | qfq | 13,059,998 | 217,165,818 | -0.66% |
| 2025-03-11 | 16.41 | 16.77 | 16.37 | 16.67 | 16.56 | qfq | 12,034,402 | 199,336,640 | 0.00% |
| 2025-03-10 | 16.43 | 16.78 | 16.37 | 16.67 | 16.56 | qfq | 13,000,405 | 215,709,221 | 1.34% |
| 2025-03-07 | 16.52 | 16.68 | 16.34 | 16.45 | 16.34 | qfq | 12,341,210 | 203,684,272 | -1.38% |
| 2025-03-06 | 16.58 | 16.76 | 16.52 | 16.68 | 16.57 | qfq | 17,227,887 | 287,038,209 | 0.91% |
| 2025-03-05 | 16.13 | 16.98 | 16.09 | 16.53 | 16.42 | qfq | 20,234,106 | 334,069,270 | 2.48% |
| 2025-03-04 | 15.71 | 16.14 | 15.65 | 16.13 | 16.02 | qfq | 10,767,800 | 172,125,521 | 2.02% |
| 2025-03-03 | 15.65 | 16.27 | 15.51 | 15.81 | 15.70 | qfq | 11,991,721 | 190,521,057 | 1.02% |
| 2025-02-28 | 16.40 | 16.51 | 15.63 | 15.65 | 15.55 | qfq | 16,511,700 | 264,758,774 | -6.12% |
| 2025-02-27 | 16.95 | 17.03 | 16.27 | 16.67 | 16.56 | qfq | 18,155,968 | 301,612,434 | -1.65% |
| 2025-02-26 | 16.78 | 16.95 | 16.63 | 16.95 | 16.84 | qfq | 18,165,527 | 305,691,235 | 1.32% |
| 2025-02-25 | 16.39 | 16.99 | 16.24 | 16.73 | 16.62 | qfq | 21,704,943 | 362,346,529 | 0.90% |
| 2025-02-24 | 16.60 | 16.74 | 16.40 | 16.58 | 16.47 | qfq | 15,337,320 | 254,055,805 | -0.66% |
| 2025-02-21 | 16.30 | 16.70 | 16.10 | 16.69 | 16.58 | qfq | 20,272,530 | 334,088,808 | 2.39% |
| 2025-02-20 | 16.28 | 16.34 | 16.05 | 16.30 | 16.19 | qfq | 11,710,768 | 189,960,790 | 0.06% |
| 2025-02-19 | 15.81 | 16.29 | 15.81 | 16.29 | 16.18 | qfq | 12,472,430 | 201,674,408 | 2.26% |
| 2025-02-18 | 16.25 | 16.45 | 15.81 | 15.93 | 15.82 | qfq | 14,317,410 | 231,410,921 | -2.15% |
| 2025-02-17 | 16.31 | 16.49 | 16.13 | 16.28 | 16.17 | qfq | 12,192,469 | 198,508,931 | -0.18% |
| 2025-02-14 | 16.30 | 16.43 | 16.12 | 16.31 | 16.20 | qfq | 10,125,612 | 164,768,351 | 0.06% |
| 2025-02-13 | 16.68 | 16.71 | 16.30 | 16.30 | 16.19 | qfq | 13,174,230 | 216,920,117 | -2.74% |
| 2025-02-12 | 16.49 | 16.76 | 16.43 | 16.76 | 16.65 | qfq | 13,066,248 | 216,970,871 | 1.58% |
| 2025-02-11 | 16.67 | 16.67 | 16.35 | 16.50 | 16.39 | qfq | 10,817,971 | 178,075,825 | -1.02% |
| 2025-02-10 | 16.68 | 16.80 | 16.54 | 16.67 | 16.56 | qfq | 15,181,579 | 252,816,294 | -0.36% |
| 2025-02-07 | 16.60 | 16.95 | 16.48 | 16.73 | 16.62 | qfq | 22,904,834 | 382,516,454 | 0.42% |
| 2025-02-06 | 15.91 | 16.66 | 15.83 | 16.66 | 16.55 | qfq | 22,981,213 | 376,163,125 | 4.06% |
| 2025-02-05 | 16.00 | 16.19 | 15.92 | 16.01 | 15.90 | qfq | 11,944,000 | 191,708,240 | 1.01% |
| 2025-01-27 | 16.14 | 16.26 | 15.85 | 15.85 | 15.74 | qfq | 9,223,500 | 147,909,965 | -1.80% |
| 2025-01-24 | 15.86 | 16.14 | 15.85 | 16.14 | 16.03 | qfq | 14,612,877 | 234,337,612 | 2.22% |
| 2025-01-23 | 16.10 | 16.30 | 15.77 | 15.79 | 15.68 | qfq | 12,280,430 | 196,980,804 | -0.75% |
| 2025-01-22 | 15.91 | 16.08 | 15.79 | 15.91 | 15.80 | qfq | 7,690,620 | 122,560,034 | -0.81% |
| 2025-01-21 | 15.99 | 16.09 | 15.81 | 16.04 | 15.93 | qfq | 9,903,390 | 158,044,406 | 0.44% |
| 2025-01-20 | 16.03 | 16.14 | 15.86 | 15.97 | 15.86 | qfq | 12,971,812 | 207,489,476 | 0.44% |
| 2025-01-17 | 15.58 | 16.35 | 15.40 | 15.90 | 15.79 | qfq | 18,244,462 | 289,731,247 | 2.65% |
| 2025-01-16 | 15.46 | 15.77 | 15.27 | 15.49 | 15.39 | qfq | 10,425,465 | 161,885,436 | 1.04% |
| 2025-01-15 | 15.39 | 15.50 | 15.27 | 15.33 | 15.23 | qfq | 8,567,400 | 131,672,336 | -0.78% |
| 2025-01-14 | 14.81 | 15.50 | 14.72 | 15.45 | 15.35 | qfq | 12,185,900 | 185,086,352 | 4.60% |
| 2025-01-13 | 14.34 | 14.84 | 14.33 | 14.77 | 14.67 | qfq | 7,449,740 | 108,922,291 | 1.30% |
| 2025-01-10 | 14.95 | 15.25 | 14.58 | 14.58 | 14.48 | qfq | 9,275,900 | 139,027,944 | -2.41% |
| 2025-01-09 | 14.78 | 15.08 | 14.77 | 14.94 | 14.84 | qfq | 7,809,795 | 117,023,108 | 0.47% |
| 2025-01-08 | 14.87 | 15.03 | 14.32 | 14.87 | 14.77 | qfq | 11,057,197 | 162,568,986 | -0.73% |
| 2025-01-07 | 14.72 | 15.02 | 14.60 | 14.98 | 14.88 | qfq | 8,779,946 | 130,124,828 | 1.90% |
| 2025-01-06 | 14.68 | 14.85 | 14.46 | 14.70 | 14.60 | qfq | 8,310,120 | 121,941,182 | 0.34% |
| 2025-01-03 | 15.16 | 15.33 | 14.63 | 14.65 | 14.55 | qfq | 10,737,500 | 160,714,363 | -3.30% |
| 2025-01-02 | 15.77 | 15.85 | 14.96 | 15.15 | 15.05 | qfq | 11,967,450 | 184,759,802 | -3.87% |
| 2024-12-31 | 16.60 | 16.69 | 15.76 | 15.76 | 15.65 | qfq | 12,025,246 | 193,911,062 | -5.00% |
| 2024-12-30 | 16.55 | 16.88 | 16.22 | 16.59 | 16.48 | qfq | 9,441,400 | 156,610,568 | 0.06% |
| 2024-12-27 | 16.63 | 16.96 | 16.49 | 16.58 | 16.47 | qfq | 10,512,000 | 176,219,904 | -0.36% |
| 2024-12-26 | 16.32 | 16.73 | 16.28 | 16.64 | 16.50 | qfq | 8,119,200 | 134,724,248 | 1.77% |
| 2024-12-25 | 16.73 | 16.80 | 16.20 | 16.35 | 16.21 | qfq | 10,603,330 | 174,622,733 | -2.91% |
| 2024-12-24 | 16.68 | 16.87 | 16.40 | 16.84 | 16.70 | qfq | 11,330,774 | 189,023,117 | 0.96% |
| 2024-12-23 | 17.19 | 17.29 | 16.59 | 16.68 | 16.54 | qfq | 13,208,158 | 223,300,778 | -3.25% |
| 2024-12-20 | 16.81 | 17.50 | 16.72 | 17.24 | 17.09 | qfq | 18,004,062 | 310,293,541 | 2.19% |
| 2024-12-19 | 16.49 | 16.92 | 16.39 | 16.87 | 16.73 | qfq | 12,051,752 | 201,056,937 | 1.02% |
| 2024-12-18 | 16.50 | 16.87 | 16.35 | 16.70 | 16.56 | qfq | 10,761,282 | 179,367,021 | 1.27% |
| 2024-12-17 | 16.76 | 16.97 | 16.41 | 16.49 | 16.35 | qfq | 12,149,840 | 202,627,926 | -1.79% |
| 2024-12-16 | 17.18 | 17.18 | 16.63 | 16.79 | 16.65 | qfq | 13,049,695 | 220,309,268 | -1.64% |
| 2024-12-13 | 17.55 | 17.60 | 17.04 | 17.07 | 16.93 | qfq | 23,530,393 | 405,805,368 | -3.89% |
| 2024-12-12 | 17.92 | 18.02 | 17.56 | 17.76 | 17.61 | qfq | 17,875,456 | 317,149,460 | -0.84% |
| 2024-12-11 | 17.77 | 18.45 | 17.77 | 17.91 | 17.76 | qfq | 19,146,505 | 344,539,260 | 0.84% |
| 2024-12-10 | 18.50 | 18.56 | 17.71 | 17.76 | 17.61 | qfq | 23,985,720 | 433,636,565 | 0.23% |
| 2024-12-09 | 17.79 | 17.92 | 17.48 | 17.72 | 17.57 | qfq | 17,396,714 | 307,759,669 | -1.39% |
| 2024-12-06 | 17.86 | 18.18 | 17.50 | 17.97 | 17.82 | qfq | 25,514,573 | 455,329,237 | -0.11% |
| 2024-12-05 | 17.64 | 18.15 | 17.55 | 17.99 | 17.84 | qfq | 24,874,720 | 446,318,280 | 0.50% |
| 2024-12-04 | 19.30 | 19.52 | 17.70 | 17.90 | 17.75 | qfq | 42,224,234 | 779,643,365 | -3.71% |
| 2024-12-03 | 19.62 | 20.79 | 18.52 | 18.59 | 18.43 | qfq | 63,710,424 | 1,252,856,588 | -3.38% |
| 2024-12-02 | 18.60 | 19.25 | 18.31 | 19.24 | 19.08 | qfq | 46,210,415 | 867,081,179 | 3.44% |
| 2024-11-29 | 18.18 | 18.75 | 17.76 | 18.60 | 18.44 | qfq | 38,707,979 | 709,293,974 | 1.58% |
| 2024-11-28 | 18.63 | 19.08 | 18.19 | 18.31 | 18.16 | qfq | 39,870,230 | 739,266,254 | -2.61% |
| 2024-11-27 | 17.56 | 18.89 | 17.40 | 18.80 | 18.64 | qfq | 56,057,253 | 1,032,889,219 | 3.64% |
| 2024-11-26 | 17.09 | 19.30 | 16.62 | 18.14 | 17.99 | qfq | 53,343,498 | 952,985,637 | 5.71% |
| 2024-11-25 | 16.95 | 17.25 | 16.45 | 17.16 | 17.01 | qfq | 23,569,453 | 397,554,750 | 2.51% |
| 2024-11-22 | 17.60 | 18.02 | 16.65 | 16.74 | 16.60 | qfq | 29,779,793 | 519,464,070 | -5.32% |
| 2024-11-21 | 17.86 | 17.99 | 17.33 | 17.68 | 17.53 | qfq | 25,624,593 | 453,266,685 | -1.94% |
| 2024-11-20 | 17.77 | 18.26 | 17.49 | 18.03 | 17.88 | qfq | 36,379,430 | 648,285,031 | 0.56% |
| 2024-11-19 | 16.88 | 18.03 | 16.88 | 17.93 | 17.78 | qfq | 39,482,095 | 688,908,857 | 8.21% |
| 2024-11-18 | 17.45 | 17.52 | 16.33 | 16.57 | 16.43 | qfq | 28,263,914 | 474,300,120 | -4.77% |
| 2024-11-15 | 17.73 | 18.15 | 17.31 | 17.40 | 17.25 | qfq | 34,713,642 | 615,453,543 | -2.03% |
| 2024-11-14 | 18.70 | 18.94 | 17.65 | 17.76 | 17.61 | qfq | 43,030,411 | 782,500,779 | -6.03% |
| 2024-11-13 | 19.72 | 20.00 | 18.42 | 18.90 | 18.74 | qfq | 60,098,072 | 1,143,427,471 | -3.67% |
| 2024-11-12 | 19.76 | 21.85 | 19.55 | 19.62 | 19.45 | qfq | 115,734,248 | 2,344,243,847 | 0.00% |
| 2024-11-11 | 16.80 | 19.62 | 16.76 | 19.62 | 19.45 | qfq | 31,295,905 | 590,200,316 | 20.00% |
| 2024-11-08 | 16.30 | 17.00 | 16.25 | 16.35 | 16.21 | qfq | 34,012,204 | 562,521,121 | 1.55% |
| 2024-11-07 | 15.87 | 16.27 | 15.78 | 16.10 | 15.96 | qfq | 22,032,920 | 353,511,274 | 0.44% |
| 2024-11-06 | 16.47 | 16.47 | 15.83 | 16.03 | 15.89 | qfq | 34,758,140 | 561,528,364 | -1.72% |
| 2024-11-05 | 15.80 | 16.46 | 15.60 | 16.31 | 16.17 | qfq | 36,627,501 | 592,905,618 | 3.36% |
| 2024-11-04 | 14.62 | 15.89 | 14.60 | 15.78 | 15.65 | qfq | 30,703,389 | 476,508,028 | 6.48% |
| 2024-11-01 | 15.65 | 15.98 | 14.78 | 14.82 | 14.69 | qfq | 29,616,069 | 452,171,393 | -5.67% |
| 2024-10-31 | 14.90 | 15.84 | 14.80 | 15.71 | 15.58 | qfq | 33,491,604 | 515,790,053 | 4.87% |
| 2024-10-30 | 15.00 | 15.36 | 14.78 | 14.98 | 14.85 | qfq | 20,361,084 | 306,272,615 | -0.27% |
| 2024-10-29 | 15.25 | 15.69 | 15.02 | 15.02 | 14.89 | qfq | 31,096,935 | 477,405,658 | 0.20% |
| 2024-10-28 | 15.05 | 15.14 | 14.83 | 14.99 | 14.86 | qfq | 14,953,903 | 224,025,158 | -0.53% |
| 2024-10-25 | 14.99 | 15.25 | 14.75 | 15.07 | 14.94 | qfq | 17,146,246 | 257,164,023 | 1.01% |
| 2024-10-24 | 14.83 | 15.02 | 14.61 | 14.92 | 14.79 | qfq | 15,040,375 | 223,265,977 | 0.13% |
| 2024-10-23 | 15.06 | 15.21 | 14.81 | 14.90 | 14.77 | qfq | 19,377,820 | 291,093,401 | -1.13% |
| 2024-10-22 | 15.08 | 15.81 | 14.81 | 15.07 | 14.94 | qfq | 42,300,954 | 641,825,955 | -4.68% |
| 2024-10-21 | 15.86 | 16.34 | 15.50 | 15.81 | 15.68 | qfq | 40,585,585 | 646,615,363 | 1.35% |
| 2024-10-18 | 14.51 | 16.08 | 14.48 | 15.60 | 15.47 | qfq | 37,492,115 | 572,609,625 | 7.07% |
| 2024-10-17 | 14.62 | 14.92 | 14.46 | 14.57 | 14.45 | qfq | 25,378,776 | 374,100,328 | 0.48% |
| 2024-10-16 | 14.00 | 15.14 | 13.98 | 14.50 | 14.38 | qfq | 28,162,928 | 414,116,286 | 1.54% |
| 2024-10-15 | 14.40 | 15.03 | 14.23 | 14.28 | 14.16 | qfq | 22,062,965 | 323,067,882 | -1.79% |
| 2024-10-14 | 14.03 | 14.60 | 13.70 | 14.54 | 14.42 | qfq | 20,306,011 | 288,277,101 | 4.08% |
| 2024-10-11 | 14.82 | 15.15 | 13.70 | 13.97 | 13.85 | qfq | 24,370,533 | 346,829,283 | -6.49% |
| 2024-10-10 | 15.67 | 16.07 | 14.89 | 14.94 | 14.81 | qfq | 29,885,623 | 457,960,831 | -3.61% |
| 2024-10-09 | 16.40 | 17.24 | 15.34 | 15.50 | 15.37 | qfq | 47,183,120 | 774,697,108 | -10.09% |
| 2024-10-08 | 17.24 | 17.24 | 15.53 | 17.24 | 17.09 | qfq | 57,976,550 | 968,196,830 | 19.97% |
| 2024-09-30 | 12.99 | 14.58 | 12.80 | 14.37 | 14.25 | qfq | 40,634,583 | 554,585,104 | 15.79% |
| 2024-09-27 | 11.74 | 12.60 | 11.69 | 12.41 | 12.30 | qfq | 25,247,471 | 306,444,608 | 7.45% |
| 2024-09-26 | 11.25 | 11.55 | 11.13 | 11.55 | 11.45 | qfq | 13,715,519 | 155,768,010 | 3.22% |
| 2024-09-25 | 11.25 | 11.50 | 11.14 | 11.19 | 11.10 | qfq | 16,069,692 | 182,189,494 | 0.27% |
| 2024-09-24 | 10.80 | 11.18 | 10.75 | 11.16 | 11.07 | qfq | 13,987,400 | 153,934,986 | 3.81% |
| 2024-09-23 | 10.76 | 10.94 | 10.65 | 10.75 | 10.66 | qfq | 5,859,030 | 63,279,692 | -0.65% |
| 2024-09-20 | 10.81 | 10.96 | 10.72 | 10.82 | 10.73 | qfq | 7,911,230 | 85,719,544 | 0.09% |
| 2024-09-19 | 10.60 | 10.98 | 10.58 | 10.81 | 10.72 | qfq | 10,579,960 | 114,341,952 | 1.98% |
| 2024-09-18 | 10.73 | 10.97 | 10.50 | 10.60 | 10.51 | qfq | 9,555,028 | 101,796,414 | 1.15% |
| 2024-09-13 | 10.74 | 10.83 | 10.46 | 10.48 | 10.39 | qfq | 5,828,700 | 61,901,214 | -2.60% |
| 2024-09-12 | 10.99 | 11.08 | 10.75 | 10.76 | 10.67 | qfq | 5,153,400 | 56,306,084 | -1.56% |
| 2024-09-11 | 10.93 | 11.02 | 10.87 | 10.93 | 10.84 | qfq | 4,429,700 | 48,454,750 | -0.55% |
| 2024-09-10 | 10.86 | 11.11 | 10.67 | 10.99 | 10.90 | qfq | 6,688,512 | 72,694,511 | 0.92% |
| 2024-09-09 | 10.83 | 11.09 | 10.78 | 10.89 | 10.80 | qfq | 6,199,818 | 67,773,190 | -0.18% |
| 2024-09-06 | 11.14 | 11.19 | 10.85 | 10.91 | 10.82 | qfq | 7,431,112 | 81,678,113 | -1.98% |
| 2024-09-05 | 11.08 | 11.27 | 11.04 | 11.13 | 11.04 | qfq | 6,485,864 | 72,268,973 | 0.00% |
| 2024-09-04 | 10.89 | 11.28 | 10.84 | 11.13 | 11.04 | qfq | 9,401,300 | 104,385,695 | 1.00% |
| 2024-09-03 | 10.86 | 11.16 | 10.86 | 11.02 | 10.93 | qfq | 6,747,400 | 74,323,248 | 0.82% |
| 2024-09-02 | 11.30 | 11.40 | 10.90 | 10.93 | 10.84 | qfq | 9,490,200 | 105,681,703 | -3.62% |
| 2024-08-30 | 10.87 | 11.53 | 10.87 | 11.34 | 11.24 | qfq | 15,475,979 | 174,619,477 | 4.71% |
| 2024-08-29 | 10.67 | 10.95 | 10.63 | 10.83 | 10.74 | qfq | 7,055,400 | 76,304,323 | 1.21% |
| 2024-08-28 | 10.56 | 10.79 | 10.55 | 10.70 | 10.61 | qfq | 5,476,531 | 58,486,946 | 1.23% |
| 2024-08-27 | 10.70 | 10.73 | 10.44 | 10.57 | 10.48 | qfq | 5,751,700 | 60,731,068 | -1.77% |
| 2024-08-26 | 10.61 | 10.82 | 10.58 | 10.76 | 10.67 | qfq | 5,989,420 | 64,204,045 | 1.41% |
| 2024-08-23 | 10.38 | 10.67 | 10.34 | 10.61 | 10.52 | qfq | 8,023,255 | 84,436,764 | 0.86% |
| 2024-08-22 | 10.57 | 10.86 | 10.46 | 10.52 | 10.43 | qfq | 11,453,000 | 121,429,645 | -0.19% |
| 2024-08-21 | 11.34 | 11.46 | 10.45 | 10.54 | 10.45 | qfq | 18,745,166 | 205,082,424 | -7.22% |
| 2024-08-20 | 11.72 | 11.75 | 11.34 | 11.36 | 11.26 | qfq | 10,311,501 | 118,510,533 | -3.57% |
| 2024-08-19 | 11.93 | 12.07 | 11.70 | 11.78 | 11.68 | qfq | 12,722,638 | 151,067,434 | -1.75% |
| 2024-08-16 | 11.60 | 12.25 | 11.52 | 11.99 | 11.89 | qfq | 20,088,648 | 240,135,900 | 3.36% |
| 2024-08-15 | 11.37 | 11.65 | 11.26 | 11.60 | 11.50 | qfq | 8,955,586 | 103,267,918 | 1.58% |
| 2024-08-14 | 11.45 | 11.52 | 11.37 | 11.42 | 11.32 | qfq | 5,402,365 | 61,805,983 | -0.17% |
| 2024-08-13 | 11.28 | 11.45 | 11.25 | 11.44 | 11.34 | qfq | 4,830,700 | 54,921,963 | 1.15% |
| 2024-08-12 | 11.42 | 11.50 | 11.22 | 11.31 | 11.21 | qfq | 6,318,500 | 71,783,179 | -1.74% |
| 2024-08-09 | 11.68 | 11.87 | 11.49 | 11.51 | 11.41 | qfq | 9,741,000 | 113,457,073 | 0.09% |
| 2024-08-08 | 11.35 | 11.68 | 11.20 | 11.50 | 11.40 | qfq | 9,557,112 | 109,365,966 | 0.44% |
| 2024-08-07 | 11.46 | 11.59 | 11.41 | 11.45 | 11.35 | qfq | 6,647,600 | 76,436,037 | -0.52% |
| 2024-08-06 | 11.54 | 11.64 | 11.27 | 11.51 | 11.41 | qfq | 10,164,197 | 115,934,260 | 1.59% |
| 2024-08-05 | 11.93 | 12.13 | 11.31 | 11.33 | 11.23 | qfq | 16,961,300 | 197,861,345 | -5.98% |
| 2024-08-02 | 12.22 | 12.46 | 12.02 | 12.05 | 11.95 | qfq | 13,238,400 | 162,024,132 | -3.21% |
| 2024-08-01 | 12.43 | 12.59 | 12.32 | 12.45 | 12.34 | qfq | 16,895,977 | 210,634,688 | 0.16% |
| 2024-07-31 | 11.90 | 12.44 | 11.84 | 12.43 | 12.32 | qfq | 18,380,254 | 224,673,748 | 3.84% |
| 2024-07-30 | 11.60 | 11.97 | 11.32 | 11.97 | 11.87 | qfq | 14,408,680 | 167,946,159 | 2.22% |
| 2024-07-29 | 11.76 | 11.88 | 11.70 | 11.71 | 11.61 | qfq | 9,372,800 | 110,456,344 | -0.26% |
| 2024-07-26 | 11.62 | 11.81 | 11.55 | 11.74 | 11.64 | qfq | 9,264,700 | 108,382,948 | 1.12% |
| 2024-07-25 | 11.50 | 11.79 | 11.36 | 11.61 | 11.51 | qfq | 10,131,800 | 117,142,915 | -0.34% |
| 2024-07-24 | 12.10 | 12.26 | 11.60 | 11.65 | 11.55 | qfq | 17,677,000 | 209,616,819 | -3.72% |
| 2024-07-23 | 12.70 | 12.70 | 12.10 | 12.10 | 12.00 | qfq | 17,154,392 | 211,958,353 | -5.32% |
| 2024-07-22 | 12.68 | 12.86 | 12.62 | 12.78 | 12.67 | qfq | 19,664,292 | 250,461,367 | 0.24% |
| 2024-07-19 | 12.45 | 12.94 | 12.38 | 12.75 | 12.64 | qfq | 31,956,195 | 406,509,183 | 1.19% |
| 2024-07-18 | 11.67 | 12.78 | 11.65 | 12.60 | 12.49 | qfq | 36,156,795 | 444,520,372 | 6.15% |
| 2024-07-17 | 12.03 | 12.26 | 11.87 | 11.87 | 11.77 | qfq | 12,368,262 | 148,551,069 | -1.90% |
| 2024-07-16 | 11.87 | 12.17 | 11.70 | 12.10 | 12.00 | qfq | 11,980,137 | 143,162,126 | 1.26% |
| 2024-07-15 | 12.27 | 12.36 | 11.92 | 11.95 | 11.77 | qfq | 12,405,970 | 150,103,703 | -2.29% |
| 2024-07-12 | 12.40 | 12.45 | 12.09 | 12.23 | 12.05 | qfq | 14,115,049 | 172,362,459 | -1.21% |
| 2024-07-11 | 12.31 | 12.50 | 12.09 | 12.38 | 12.19 | qfq | 18,033,472 | 222,273,116 | 3.51% |
| 2024-07-10 | 12.10 | 12.32 | 11.92 | 11.96 | 11.78 | qfq | 16,756,052 | 202,799,024 | -1.97% |
| 2024-07-09 | 11.53 | 12.24 | 11.33 | 12.20 | 12.02 | qfq | 23,520,512 | 279,629,551 | 5.08% |
| 2024-07-08 | 11.82 | 12.17 | 11.54 | 11.61 | 11.43 | qfq | 19,373,251 | 229,550,109 | -3.01% |
| 2024-07-05 | 12.18 | 12.22 | 11.72 | 11.97 | 11.79 | qfq | 17,208,201 | 205,287,523 | -1.80% |
| 2024-07-04 | 12.78 | 12.86 | 12.17 | 12.19 | 12.01 | qfq | 22,903,283 | 285,325,662 | -5.21% |
| 2024-07-03 | 12.53 | 13.10 | 12.17 | 12.86 | 12.67 | qfq | 30,790,938 | 391,130,398 | 2.96% |
| 2024-07-02 | 12.67 | 12.80 | 12.39 | 12.49 | 12.30 | qfq | 22,258,057 | 279,333,119 | -3.25% |
| 2024-07-01 | 12.55 | 12.97 | 12.39 | 12.91 | 12.72 | qfq | 31,222,357 | 398,890,034 | 4.96% |
| 2024-06-28 | 12.15 | 12.59 | 12.06 | 12.30 | 12.11 | qfq | 20,169,711 | 250,118,596 | 0.41% |
| 2024-06-27 | 12.66 | 12.75 | 12.16 | 12.25 | 12.07 | qfq | 22,848,920 | 284,919,665 | -4.45% |
| 2024-06-26 | 12.32 | 12.88 | 11.97 | 12.82 | 12.63 | qfq | 26,436,600 | 329,528,397 | 4.06% |
| 2024-06-25 | 12.50 | 12.65 | 12.10 | 12.32 | 12.13 | qfq | 25,044,608 | 310,196,089 | -1.12% |
| 2024-06-24 | 13.21 | 13.27 | 12.42 | 12.46 | 12.27 | qfq | 30,738,091 | 393,944,097 | -5.03% |
| 2024-06-21 | 13.59 | 13.70 | 13.02 | 13.12 | 12.92 | qfq | 35,504,618 | 471,482,068 | -3.39% |
| 2024-06-20 | 14.10 | 14.38 | 13.56 | 13.58 | 13.38 | qfq | 50,513,498 | 708,059,246 | -6.34% |
| 2024-06-19 | 13.80 | 14.66 | 13.55 | 14.50 | 14.28 | qfq | 71,034,884 | 1,000,389,922 | 5.15% |
| 2024-06-18 | 14.00 | 14.05 | 13.50 | 13.79 | 13.58 | qfq | 35,919,358 | 493,498,302 | -1.29% |
| 2024-06-17 | 13.75 | 14.01 | 13.40 | 13.97 | 13.76 | qfq | 47,595,877 | 655,726,578 | 1.53% |
| 2024-06-14 | 13.98 | 14.29 | 13.67 | 13.76 | 13.55 | qfq | 47,206,734 | 656,388,024 | -0.94% |
| 2024-06-13 | 14.20 | 14.35 | 13.70 | 13.89 | 13.68 | qfq | 64,340,745 | 898,922,085 | -2.87% |
| 2024-06-12 | 13.60 | 14.38 | 13.60 | 14.30 | 14.08 | qfq | 95,919,604 | 1,348,853,132 | 7.04% |
| 2024-06-11 | 11.10 | 13.36 | 10.92 | 13.36 | 13.16 | qfq | 72,483,035 | 913,498,605 | 20.04% |
| 2024-06-07 | 10.91 | 11.50 | 10.75 | 11.13 | 10.96 | qfq | 19,663,420 | 219,109,564 | 2.96% |
| 2024-06-06 | 11.08 | 11.58 | 10.76 | 10.81 | 10.65 | qfq | 22,541,342 | 250,373,924 | -1.64% |
| 2024-06-05 | 11.14 | 11.52 | 10.99 | 10.99 | 10.82 | qfq | 15,582,369 | 174,888,383 | -2.83% |
| 2024-06-04 | 11.65 | 11.65 | 11.04 | 11.31 | 11.14 | qfq | 22,136,799 | 248,807,464 | -4.72% |
| 2024-06-03 | 12.00 | 12.17 | 11.66 | 11.87 | 11.69 | qfq | 20,060,298 | 239,241,463 | -1.74% |
| 2024-05-31 | 12.32 | 12.40 | 12.06 | 12.08 | 11.90 | qfq | 25,889,590 | 316,000,184 | -2.74% |
| 2024-05-30 | 12.25 | 12.60 | 12.12 | 12.42 | 12.23 | qfq | 31,703,987 | 391,569,822 | -0.08% |
| 2024-05-29 | 11.97 | 12.64 | 11.94 | 12.43 | 12.24 | qfq | 38,708,677 | 478,644,027 | 2.39% |
| 2024-05-28 | 11.80 | 12.66 | 11.73 | 12.14 | 11.96 | qfq | 44,000,106 | 535,316,147 | 2.88% |
| 2024-05-27 | 11.16 | 11.84 | 10.80 | 11.80 | 11.62 | qfq | 23,570,150 | 267,543,738 | 6.59% |
| 2024-05-24 | 11.27 | 11.38 | 11.06 | 11.07 | 10.90 | qfq | 5,813,300 | 65,058,942 | -2.04% |
| 2024-05-23 | 11.55 | 11.58 | 11.27 | 11.30 | 11.13 | qfq | 8,186,117 | 93,161,185 | -2.67% |
| 2024-05-22 | 11.52 | 11.72 | 11.48 | 11.61 | 11.43 | qfq | 8,244,105 | 95,473,447 | 0.78% |
| 2024-05-21 | 11.72 | 11.75 | 11.48 | 11.52 | 11.35 | qfq | 7,542,462 | 87,262,394 | -2.12% |
| 2024-05-20 | 11.83 | 12.03 | 11.72 | 11.77 | 11.59 | qfq | 7,689,076 | 90,997,183 | -1.26% |
| 2024-05-17 | 11.55 | 11.94 | 11.49 | 11.92 | 11.74 | qfq | 8,128,460 | 95,441,777 | 2.76% |
| 2024-05-16 | 11.62 | 11.77 | 11.54 | 11.60 | 11.43 | qfq | 6,192,050 | 72,266,149 | 0.69% |
| 2024-05-15 | 11.54 | 11.75 | 11.41 | 11.52 | 11.35 | qfq | 6,312,900 | 73,212,071 | -0.35% |
| 2024-05-14 | 11.66 | 11.83 | 11.51 | 11.56 | 11.39 | qfq | 6,973,365 | 80,958,034 | -0.43% |
| 2024-05-13 | 11.88 | 11.88 | 11.57 | 11.61 | 11.43 | qfq | 8,058,070 | 94,087,823 | -3.25% |
| 2024-05-10 | 12.20 | 12.20 | 11.77 | 12.00 | 11.82 | qfq | 12,773,820 | 152,481,788 | -1.23% |
| 2024-05-09 | 12.03 | 12.33 | 12.01 | 12.15 | 11.97 | qfq | 8,280,597 | 100,953,753 | 0.58% |
| 2024-05-08 | 12.22 | 12.44 | 12.01 | 12.08 | 11.90 | qfq | 11,760,296 | 143,252,253 | -2.11% |
| 2024-05-07 | 12.17 | 12.44 | 12.17 | 12.34 | 12.15 | qfq | 10,212,863 | 125,697,899 | 1.15% |
| 2024-05-06 | 12.10 | 12.27 | 12.01 | 12.20 | 12.02 | qfq | 10,873,260 | 131,991,564 | 2.35% |
| 2024-04-30 | 12.08 | 12.16 | 11.76 | 11.92 | 11.74 | qfq | 11,191,403 | 132,960,354 | -1.00% |
| 2024-04-29 | 11.38 | 12.16 | 11.30 | 12.04 | 11.86 | qfq | 16,515,065 | 195,871,860 | 6.17% |
| 2024-04-26 | 10.89 | 11.49 | 10.83 | 11.34 | 11.17 | qfq | 12,799,565 | 143,504,296 | 3.28% |
| 2024-04-25 | 10.79 | 11.11 | 10.77 | 10.98 | 10.81 | qfq | 8,260,562 | 90,516,236 | 0.83% |
| 2024-04-24 | 10.61 | 10.92 | 10.47 | 10.89 | 10.73 | qfq | 9,585,530 | 102,792,146 | 3.03% |
| 2024-04-23 | 10.53 | 10.67 | 10.41 | 10.57 | 10.41 | qfq | 7,972,305 | 84,111,616 | 0.86% |
| 2024-04-22 | 10.74 | 10.74 | 10.23 | 10.48 | 10.32 | qfq | 8,652,700 | 90,719,946 | -1.13% |
| 2024-04-19 | 10.70 | 10.82 | 10.38 | 10.60 | 10.44 | qfq | 10,837,242 | 114,449,456 | 0.19% |
| 2024-04-18 | 10.77 | 10.88 | 10.44 | 10.58 | 10.42 | qfq | 10,213,742 | 108,711,655 | -1.76% |
| 2024-04-17 | 10.01 | 10.78 | 10.01 | 10.77 | 10.61 | qfq | 14,097,627 | 148,644,213 | 8.57% |
| 2024-04-16 | 10.40 | 10.72 | 9.90 | 9.92 | 9.77 | qfq | 15,620,694 | 158,349,672 | -7.72% |
| 2024-04-15 | 11.15 | 11.24 | 10.50 | 10.75 | 10.59 | qfq | 12,194,894 | 131,969,398 | -3.67% |
| 2024-04-12 | 11.23 | 11.44 | 11.08 | 11.16 | 10.99 | qfq | 7,329,197 | 82,381,029 | -1.24% |
| 2024-04-11 | 11.23 | 11.51 | 11.18 | 11.30 | 11.13 | qfq | 7,957,870 | 90,481,950 | -0.18% |
| 2024-04-10 | 11.70 | 11.77 | 11.21 | 11.32 | 11.15 | qfq | 9,872,807 | 112,687,162 | -3.99% |
| 2024-04-09 | 11.37 | 11.80 | 11.37 | 11.79 | 11.61 | qfq | 9,274,341 | 107,993,539 | 3.33% |
| 2024-04-08 | 11.76 | 11.89 | 11.39 | 11.41 | 11.24 | qfq | 10,487,595 | 121,370,931 | -4.36% |
| 2024-04-03 | 12.11 | 12.33 | 11.79 | 11.93 | 11.75 | qfq | 13,070,856 | 157,133,215 | -1.49% |
| 2024-04-02 | 12.34 | 12.34 | 11.98 | 12.11 | 11.93 | qfq | 12,708,583 | 153,817,001 | -1.70% |
| 2024-04-01 | 11.91 | 12.58 | 11.82 | 12.32 | 12.13 | qfq | 17,754,821 | 216,389,107 | 3.97% |
| 2024-03-29 | 11.70 | 11.95 | 11.46 | 11.85 | 11.67 | qfq | 11,086,390 | 129,561,258 | 0.85% |
| 2024-03-28 | 11.42 | 11.92 | 11.35 | 11.75 | 11.57 | qfq | 15,263,510 | 178,217,517 | 2.44% |
| 2024-03-27 | 12.12 | 12.12 | 11.35 | 11.47 | 11.30 | qfq | 13,681,701 | 159,709,986 | -5.13% |
| 2024-03-26 | 12.26 | 12.44 | 11.88 | 12.09 | 11.91 | qfq | 13,319,251 | 161,654,681 | -1.14% |
| 2024-03-25 | 12.55 | 12.74 | 12.17 | 12.23 | 12.05 | qfq | 19,578,014 | 243,769,128 | -4.38% |
| 2024-03-22 | 13.08 | 13.19 | 12.68 | 12.79 | 12.60 | qfq | 24,629,474 | 317,403,709 | -3.33% |
| 2024-03-21 | 13.89 | 14.08 | 13.18 | 13.23 | 13.03 | qfq | 33,973,031 | 458,227,461 | -3.78% |
| 2024-03-20 | 13.41 | 14.02 | 13.15 | 13.75 | 13.54 | qfq | 44,558,639 | 608,669,835 | -3.71% |
| 2024-03-19 | 14.26 | 14.51 | 14.05 | 14.28 | 14.06 | qfq | 20,929,881 | 298,957,147 | -0.28% |
| 2024-03-18 | 14.15 | 14.35 | 14.00 | 14.32 | 14.10 | qfq | 17,904,860 | 254,314,446 | 1.42% |
| 2024-03-15 | 14.05 | 14.15 | 13.83 | 14.12 | 13.91 | qfq | 14,989,457 | 209,724,067 | -0.70% |
| 2024-03-14 | 14.25 | 14.49 | 13.85 | 14.22 | 14.01 | qfq | 24,512,889 | 346,449,136 | -1.80% |
| 2024-03-13 | 14.65 | 15.03 | 14.37 | 14.48 | 14.26 | qfq | 31,085,949 | 456,956,387 | 0.91% |
| 2024-03-12 | 14.16 | 14.56 | 14.01 | 14.35 | 14.13 | qfq | 26,448,357 | 379,069,626 | 1.34% |
| 2024-03-11 | 14.00 | 14.19 | 13.88 | 14.16 | 13.95 | qfq | 22,949,064 | 322,006,206 | -1.05% |
| 2024-03-08 | 13.40 | 14.38 | 13.08 | 14.31 | 14.09 | qfq | 32,718,846 | 453,642,110 | 7.67% |
| 2024-03-07 | 13.71 | 14.06 | 13.26 | 13.29 | 13.09 | qfq | 23,336,676 | 318,989,918 | -2.99% |
| 2024-03-06 | 13.92 | 14.03 | 13.33 | 13.70 | 13.49 | qfq | 29,479,074 | 402,393,108 | -2.77% |
| 2024-03-05 | 14.24 | 14.70 | 13.82 | 14.09 | 13.88 | qfq | 40,617,464 | 577,153,174 | -5.05% |
| 2024-03-04 | 13.72 | 15.18 | 13.38 | 14.84 | 14.62 | qfq | 47,142,644 | 679,174,862 | 9.04% |
| 2024-03-01 | 13.26 | 13.78 | 13.15 | 13.61 | 13.40 | qfq | 28,597,172 | 385,870,951 | 2.18% |
| 2024-02-29 | 12.43 | 13.43 | 12.37 | 13.32 | 13.12 | qfq | 24,554,188 | 320,789,709 | 7.68% |
| 2024-02-28 | 13.48 | 14.23 | 12.33 | 12.37 | 12.18 | qfq | 34,771,198 | 463,828,060 | -8.57% |
| 2024-02-27 | 12.46 | 13.55 | 12.46 | 13.53 | 13.33 | qfq | 23,557,401 | 306,199,428 | 7.30% |
| 2024-02-26 | 12.39 | 12.93 | 12.38 | 12.61 | 12.42 | qfq | 16,185,093 | 204,493,222 | 1.29% |
| 2024-02-23 | 12.18 | 12.47 | 12.00 | 12.45 | 12.26 | qfq | 16,074,949 | 196,490,914 | 2.30% |
| 2024-02-22 | 11.73 | 12.33 | 11.67 | 12.17 | 11.99 | qfq | 16,862,818 | 203,862,141 | 3.05% |
| 2024-02-21 | 11.52 | 12.31 | 11.45 | 11.81 | 11.63 | qfq | 18,451,887 | 219,950,824 | 0.94% |
| 2024-02-20 | 11.70 | 11.88 | 11.30 | 11.70 | 11.52 | qfq | 17,062,235 | 196,574,120 | -1.52% |
| 2024-02-19 | 11.80 | 11.98 | 11.21 | 11.88 | 11.70 | qfq | 22,170,760 | 257,032,305 | 3.66% |
| 2024-02-08 | 10.45 | 11.62 | 10.45 | 11.46 | 11.29 | qfq | 18,710,555 | 210,857,204 | 9.67% |
| 2024-02-07 | 10.04 | 10.70 | 9.98 | 10.45 | 10.29 | qfq | 17,851,995 | 186,689,025 | 3.98% |
| 2024-02-06 | 9.28 | 10.27 | 9.01 | 10.05 | 9.90 | qfq | 18,542,259 | 178,370,267 | 8.53% |
| 2024-02-05 | 10.47 | 10.49 | 9.04 | 9.26 | 9.12 | qfq | 19,568,706 | 187,770,927 | -11.89% |
| 2024-02-02 | 11.25 | 11.47 | 10.03 | 10.51 | 10.35 | qfq | 13,782,292 | 148,015,631 | -6.66% |
| 2024-02-01 | 11.20 | 11.55 | 10.98 | 11.26 | 11.09 | qfq | 11,017,449 | 123,698,657 | -1.57% |
| 2024-01-31 | 12.02 | 12.19 | 11.40 | 11.44 | 11.27 | qfq | 10,345,935 | 121,784,433 | -5.69% |
| 2024-01-30 | 12.50 | 12.67 | 12.11 | 12.13 | 11.95 | qfq | 6,965,106 | 86,147,116 | -4.03% |
| 2024-01-29 | 13.11 | 13.22 | 12.60 | 12.64 | 12.45 | qfq | 6,697,995 | 85,626,378 | -3.36% |
| 2024-01-26 | 13.30 | 13.35 | 13.02 | 13.08 | 12.88 | qfq | 8,769,144 | 115,479,499 | -1.88% |
| 2024-01-25 | 12.70 | 13.33 | 12.58 | 13.33 | 13.13 | qfq | 12,255,198 | 159,559,979 | 4.80% |
| 2024-01-24 | 12.79 | 12.86 | 12.10 | 12.72 | 12.53 | qfq | 11,502,188 | 143,294,834 | 0.00% |
| 2024-01-23 | 12.51 | 12.81 | 12.30 | 12.72 | 12.53 | qfq | 9,843,082 | 124,343,779 | 1.35% |
| 2024-01-22 | 13.32 | 13.59 | 12.50 | 12.55 | 12.36 | qfq | 10,439,085 | 135,395,449 | -6.76% |
| 2024-01-19 | 13.59 | 13.92 | 13.46 | 13.46 | 13.26 | qfq | 8,154,954 | 111,397,119 | -0.59% |
| 2024-01-18 | 13.52 | 13.70 | 13.07 | 13.54 | 13.34 | qfq | 9,131,099 | 122,091,793 | -0.37% |
| 2024-01-17 | 13.96 | 13.98 | 13.59 | 13.59 | 13.39 | qfq | 5,385,786 | 74,007,596 | -2.65% |
| 2024-01-16 | 14.04 | 14.08 | 13.70 | 13.96 | 13.75 | qfq | 6,852,992 | 95,045,602 | -0.50% |
| 2024-01-15 | 14.10 | 14.25 | 13.89 | 14.03 | 13.82 | qfq | 5,771,936 | 81,142,075 | -1.13% |
| 2024-01-12 | 14.38 | 14.46 | 14.14 | 14.19 | 13.98 | qfq | 6,066,939 | 86,664,800 | -1.46% |
| 2024-01-11 | 14.03 | 14.44 | 14.02 | 14.40 | 14.18 | qfq | 7,885,163 | 112,564,065 | 2.42% |
| 2024-01-10 | 14.25 | 14.37 | 13.96 | 14.06 | 13.85 | qfq | 6,335,634 | 89,603,179 | -1.82% |
| 2024-01-09 | 14.39 | 14.53 | 14.16 | 14.32 | 14.10 | qfq | 6,258,517 | 89,888,055 | -0.21% |
| 2024-01-08 | 14.71 | 14.76 | 14.33 | 14.35 | 14.13 | qfq | 7,472,793 | 108,084,059 | -2.58% |
| 2024-01-05 | 15.00 | 15.12 | 14.60 | 14.73 | 14.51 | qfq | 7,200,592 | 107,045,890 | -1.41% |
| 2024-01-04 | 15.24 | 15.37 | 14.88 | 14.94 | 14.71 | qfq | 8,044,209 | 121,112,356 | -2.35% |
| 2024-01-03 | 15.34 | 15.60 | 15.18 | 15.30 | 15.07 | qfq | 8,305,683 | 127,571,625 | -0.26% |
| 2024-01-02 | 15.80 | 15.84 | 15.34 | 15.34 | 15.11 | qfq | 8,832,739 | 136,952,222 | -2.66% |
| 2023-12-29 | 15.64 | 15.85 | 15.60 | 15.76 | 15.52 | qfq | 9,261,242 | 146,094,024 | 0.83% |
| 2023-12-28 | 15.27 | 15.77 | 15.13 | 15.63 | 15.39 | qfq | 8,562,651 | 133,177,781 | 1.63% |
| 2023-12-27 | 15.13 | 15.44 | 15.03 | 15.38 | 15.15 | qfq | 7,781,315 | 118,691,155 | 1.65% |
| 2023-12-26 | 15.32 | 15.46 | 15.01 | 15.13 | 14.90 | qfq | 5,501,164 | 83,391,812 | -1.50% |
| 2023-12-25 | 15.41 | 15.57 | 15.31 | 15.36 | 15.13 | qfq | 3,675,581 | 56,695,450 | -0.32% |
| 2023-12-22 | 15.66 | 15.79 | 15.33 | 15.41 | 15.18 | qfq | 5,412,703 | 84,040,669 | -1.60% |
| 2023-12-21 | 15.39 | 15.73 | 15.30 | 15.66 | 15.42 | qfq | 6,668,743 | 103,667,765 | 1.03% |
| 2023-12-20 | 15.74 | 15.84 | 15.50 | 15.50 | 15.27 | qfq | 4,493,848 | 70,409,749 | -1.40% |
| 2023-12-19 | 15.64 | 15.89 | 15.61 | 15.72 | 15.48 | qfq | 4,542,139 | 71,374,346 | 0.19% |
| 2023-12-18 | 15.87 | 16.00 | 15.64 | 15.69 | 15.45 | qfq | 6,047,244 | 95,458,697 | -1.94% |
| 2023-12-15 | 16.19 | 16.33 | 15.89 | 16.00 | 15.76 | qfq | 5,932,121 | 95,374,300 | -1.36% |
| 2023-12-14 | 16.35 | 16.46 | 16.16 | 16.22 | 15.98 | qfq | 4,927,607 | 80,213,669 | -0.49% |
| 2023-12-13 | 16.52 | 16.57 | 16.20 | 16.30 | 16.05 | qfq | 5,745,774 | 94,039,983 | -1.69% |
| 2023-12-12 | 16.81 | 16.95 | 16.51 | 16.58 | 16.33 | qfq | 9,491,044 | 158,046,157 | -0.12% |
| 2023-12-11 | 16.60 | 16.75 | 16.21 | 16.60 | 16.35 | qfq | 10,071,093 | 165,501,685 | 0.30% |
| 2023-12-08 | 16.50 | 16.82 | 16.41 | 16.55 | 16.30 | qfq | 8,144,678 | 135,455,211 | 0.42% |
| 2023-12-07 | 16.79 | 16.79 | 16.39 | 16.48 | 16.23 | qfq | 9,946,464 | 164,657,670 | -2.14% |
| 2023-12-06 | 16.88 | 17.10 | 16.70 | 16.84 | 16.59 | qfq | 7,926,951 | 133,661,596 | -0.59% |
| 2023-12-05 | 17.29 | 17.43 | 16.94 | 16.94 | 16.68 | qfq | 7,883,967 | 135,057,080 | -2.31% |
| 2023-12-04 | 17.68 | 17.68 | 17.31 | 17.34 | 17.08 | qfq | 9,515,030 | 166,249,481 | -1.37% |
| 2023-12-01 | 17.56 | 17.65 | 17.34 | 17.58 | 17.31 | qfq | 10,555,722 | 184,914,578 | -0.11% |
| 2023-11-30 | 17.98 | 18.04 | 17.37 | 17.60 | 17.33 | qfq | 11,436,039 | 201,582,239 | -2.49% |
| 2023-11-29 | 18.03 | 18.50 | 17.95 | 18.05 | 17.78 | qfq | 12,032,573 | 218,432,542 | -0.28% |
| 2023-11-28 | 17.78 | 18.34 | 17.74 | 18.10 | 17.83 | qfq | 13,212,603 | 238,975,690 | 1.40% |
| 2023-11-27 | 17.59 | 17.98 | 17.51 | 17.85 | 17.58 | qfq | 12,629,732 | 224,092,393 | 1.54% |
| 2023-11-24 | 18.15 | 18.20 | 17.55 | 17.58 | 17.31 | qfq | 16,218,355 | 288,873,577 | -3.72% |
| 2023-11-23 | 18.33 | 18.60 | 18.00 | 18.26 | 17.98 | qfq | 18,417,509 | 336,191,378 | -1.46% |
| 2023-11-22 | 18.25 | 19.09 | 18.25 | 18.53 | 18.25 | qfq | 26,229,229 | 489,772,671 | -0.11% |
| 2023-11-21 | 19.11 | 19.57 | 18.46 | 18.55 | 18.27 | qfq | 30,058,414 | 570,000,146 | -2.88% |
| 2023-11-20 | 19.58 | 19.78 | 18.78 | 19.10 | 18.81 | qfq | 39,854,312 | 765,011,325 | -0.47% |
| 2023-11-17 | 18.25 | 19.39 | 18.25 | 19.19 | 18.90 | qfq | 39,218,370 | 742,421,732 | 4.86% |
| 2023-11-16 | 18.35 | 18.56 | 18.24 | 18.30 | 18.02 | qfq | 20,752,898 | 381,183,312 | -1.77% |
| 2023-11-15 | 18.71 | 19.19 | 18.38 | 18.63 | 18.35 | qfq | 25,664,114 | 481,578,043 | 0.27% |
| 2023-11-14 | 18.40 | 18.70 | 18.30 | 18.58 | 18.30 | qfq | 23,368,981 | 432,468,766 | -0.75% |
| 2023-11-13 | 19.00 | 19.15 | 18.50 | 18.72 | 18.44 | qfq | 31,454,370 | 591,350,464 | -2.09% |
| 2023-11-10 | 18.70 | 19.72 | 18.70 | 19.12 | 18.83 | qfq | 33,745,920 | 648,151,497 | -1.24% |
| 2023-11-09 | 19.50 | 20.15 | 19.10 | 19.36 | 19.07 | qfq | 61,183,952 | 1,203,192,988 | -0.51% |
| 2023-11-08 | 18.70 | 20.39 | 18.25 | 19.46 | 19.17 | qfq | 70,186,762 | 1,345,774,760 | 2.80% |
| 2023-11-07 | 18.80 | 19.79 | 18.60 | 18.93 | 18.64 | qfq | 51,082,402 | 973,931,427 | -1.41% |
| 2023-11-06 | 19.21 | 19.50 | 18.30 | 19.20 | 18.91 | qfq | 62,579,517 | 1,183,011,987 | 0.21% |
| 2023-11-03 | 17.96 | 19.40 | 17.60 | 19.16 | 18.87 | qfq | 48,298,266 | 901,646,331 | 8.86% |
| 2023-11-02 | 18.51 | 18.82 | 17.37 | 17.60 | 17.33 | qfq | 37,649,442 | 673,744,910 | -2.44% |
| 2023-11-01 | 17.50 | 18.91 | 17.47 | 18.04 | 17.77 | qfq | 51,886,526 | 946,906,742 | 1.92% |
| 2023-10-31 | 17.75 | 18.36 | 17.45 | 17.70 | 17.43 | qfq | 50,981,955 | 912,244,479 | 3.09% |
| 2023-10-30 | 14.85 | 17.55 | 14.82 | 17.17 | 16.91 | qfq | 41,392,579 | 684,003,258 | 14.24% |
| 2023-10-27 | 14.30 | 15.36 | 14.18 | 15.03 | 14.80 | qfq | 14,618,060 | 216,350,156 | 4.30% |
| 2023-10-26 | 14.07 | 14.42 | 13.96 | 14.41 | 14.19 | qfq | 8,688,541 | 122,921,562 | 1.34% |
| 2023-10-25 | 14.96 | 15.06 | 13.90 | 14.22 | 14.01 | qfq | 20,422,481 | 293,305,907 | -5.20% |
| 2023-10-24 | 14.75 | 15.30 | 14.63 | 15.00 | 14.77 | qfq | 7,726,800 | 115,627,912 | 2.04% |
| 2023-10-23 | 15.13 | 15.26 | 14.65 | 14.70 | 14.48 | qfq | 6,393,928 | 95,085,239 | -3.61% |
| 2023-10-20 | 15.54 | 15.75 | 15.20 | 15.25 | 15.02 | qfq | 4,176,448 | 64,330,032 | -2.12% |
| 2023-10-19 | 15.32 | 15.98 | 15.01 | 15.58 | 15.35 | qfq | 6,536,409 | 102,685,141 | 0.84% |
| 2023-10-18 | 15.88 | 16.18 | 15.45 | 15.45 | 15.22 | qfq | 5,726,895 | 89,918,771 | -2.83% |
| 2023-10-17 | 15.93 | 16.02 | 15.77 | 15.90 | 15.66 | qfq | 3,610,199 | 57,328,082 | 0.13% |
| 2023-10-16 | 16.30 | 16.35 | 15.80 | 15.88 | 15.64 | qfq | 5,948,140 | 95,063,907 | -2.58% |
| 2023-10-13 | 16.15 | 16.42 | 16.13 | 16.30 | 16.05 | qfq | 5,513,671 | 89,798,236 | 0.12% |
| 2023-10-12 | 16.25 | 16.34 | 16.01 | 16.28 | 16.03 | qfq | 6,025,567 | 97,370,060 | 0.25% |
| 2023-10-11 | 16.10 | 16.38 | 16.07 | 16.24 | 16.00 | qfq | 7,394,701 | 120,094,216 | 0.87% |
| 2023-10-10 | 16.01 | 16.28 | 15.91 | 16.10 | 15.86 | qfq | 7,295,203 | 117,760,796 | 0.75% |
| 2023-10-09 | 16.00 | 16.14 | 15.85 | 15.98 | 15.74 | qfq | 5,355,841 | 85,697,445 | -0.19% |
| 2023-09-28 | 15.66 | 16.09 | 15.66 | 16.01 | 15.77 | qfq | 6,977,798 | 111,313,961 | 2.04% |
| 2023-09-27 | 15.68 | 15.90 | 15.63 | 15.69 | 15.45 | qfq | 5,154,880 | 81,131,181 | 0.06% |
| 2023-09-26 | 15.90 | 15.96 | 15.63 | 15.68 | 15.44 | qfq | 7,087,655 | 111,692,348 | -1.94% |
| 2023-09-25 | 15.99 | 16.11 | 15.76 | 15.99 | 15.75 | qfq | 6,175,695 | 98,437,598 | -0.31% |
| 2023-09-22 | 15.65 | 16.08 | 15.63 | 16.04 | 15.80 | qfq | 6,437,936 | 102,370,237 | 1.52% |
| 2023-09-21 | 15.69 | 16.03 | 15.69 | 15.80 | 15.56 | qfq | 6,049,516 | 95,901,998 | -0.19% |
| 2023-09-20 | 16.03 | 16.25 | 15.80 | 15.83 | 15.59 | qfq | 7,539,890 | 120,113,511 | -1.98% |
| 2023-09-19 | 16.40 | 16.50 | 16.00 | 16.15 | 15.91 | qfq | 8,382,041 | 135,618,395 | -1.82% |
| 2023-09-18 | 16.50 | 16.70 | 16.39 | 16.45 | 16.20 | qfq | 9,290,646 | 153,321,064 | -1.85% |
| 2023-09-15 | 17.00 | 17.05 | 16.58 | 16.76 | 16.51 | qfq | 12,205,203 | 204,553,250 | -2.33% |
| 2023-09-14 | 17.46 | 17.60 | 16.65 | 17.16 | 16.90 | qfq | 18,141,889 | 308,654,189 | -0.98% |
| 2023-09-13 | 16.77 | 17.43 | 16.75 | 17.33 | 17.07 | qfq | 20,061,682 | 344,855,324 | 2.67% |
| 2023-09-12 | 16.82 | 17.00 | 16.69 | 16.88 | 16.63 | qfq | 9,943,015 | 167,313,095 | -1.34% |
| 2023-09-11 | 16.85 | 17.54 | 16.72 | 17.11 | 16.85 | qfq | 16,535,013 | 282,636,041 | 1.00% |
| 2023-09-08 | 16.68 | 17.48 | 16.68 | 16.94 | 16.68 | qfq | 18,951,012 | 325,774,128 | 1.50% |
| 2023-09-07 | 17.32 | 17.32 | 16.66 | 16.69 | 16.44 | qfq | 20,914,309 | 354,810,874 | -4.85% |
| 2023-09-06 | 16.22 | 17.78 | 16.22 | 17.54 | 17.28 | qfq | 33,848,396 | 585,774,091 | 6.56% |
| 2023-09-05 | 16.05 | 16.74 | 15.97 | 16.46 | 16.21 | qfq | 15,012,157 | 246,942,132 | 2.49% |
| 2023-09-04 | 15.79 | 16.07 | 15.70 | 16.06 | 15.82 | qfq | 4,590,483 | 72,838,914 | 2.16% |
| 2023-09-01 | 15.84 | 16.05 | 15.67 | 15.72 | 15.48 | qfq | 6,031,800 | 95,196,807 | -2.06% |
| 2023-08-31 | 15.70 | 16.33 | 15.66 | 16.05 | 15.81 | qfq | 11,341,694 | 182,120,490 | 1.84% |
| 2023-08-30 | 15.56 | 16.06 | 15.52 | 15.76 | 15.52 | qfq | 7,331,406 | 116,058,193 | 1.29% |
| 2023-08-29 | 14.82 | 15.64 | 14.81 | 15.56 | 15.33 | qfq | 7,512,618 | 115,494,197 | 4.08% |
| 2023-08-28 | 15.71 | 16.00 | 14.92 | 14.95 | 14.72 | qfq | 7,639,100 | 116,977,219 | 0.47% |
| 2023-08-25 | 14.95 | 15.25 | 14.81 | 14.88 | 14.66 | qfq | 6,953,641 | 104,302,464 | -0.07% |
| 2023-08-24 | 14.87 | 15.05 | 14.57 | 14.89 | 14.67 | qfq | 5,562,274 | 82,450,781 | 0.88% |
| 2023-08-23 | 15.09 | 15.09 | 14.74 | 14.76 | 14.54 | qfq | 5,933,224 | 88,227,265 | -2.45% |
| 2023-08-22 | 16.04 | 16.19 | 14.57 | 15.13 | 14.90 | qfq | 17,548,328 | 266,570,969 | -5.61% |
| 2023-08-21 | 16.33 | 16.50 | 16.03 | 16.03 | 15.79 | qfq | 4,261,530 | 69,238,610 | -2.26% |
| 2023-08-18 | 16.59 | 16.68 | 16.40 | 16.40 | 16.15 | qfq | 3,396,711 | 56,207,018 | -1.15% |
| 2023-08-17 | 16.34 | 16.62 | 16.30 | 16.59 | 16.34 | qfq | 3,577,911 | 59,062,525 | 1.10% |
| 2023-08-16 | 16.55 | 16.63 | 16.41 | 16.41 | 16.16 | qfq | 2,481,133 | 40,984,438 | -0.73% |
| 2023-08-15 | 16.71 | 16.79 | 16.39 | 16.53 | 16.28 | qfq | 3,088,013 | 51,038,792 | -1.02% |
| 2023-08-14 | 16.51 | 16.72 | 16.37 | 16.70 | 16.45 | qfq | 3,992,757 | 66,094,049 | 0.18% |
| 2023-08-11 | 17.11 | 17.11 | 16.65 | 16.67 | 16.42 | qfq | 5,259,068 | 88,522,315 | -2.51% |
| 2023-08-10 | 17.01 | 17.16 | 16.95 | 17.10 | 16.84 | qfq | 2,563,717 | 43,723,438 | 0.53% |
| 2023-08-09 | 17.16 | 17.25 | 17.01 | 17.01 | 16.75 | qfq | 3,758,437 | 64,327,436 | -0.99% |
| 2023-08-08 | 17.33 | 17.37 | 17.13 | 17.18 | 16.92 | qfq | 3,694,810 | 63,602,611 | -0.87% |
| 2023-08-07 | 17.57 | 17.57 | 17.28 | 17.33 | 17.07 | qfq | 3,997,454 | 69,451,630 | -0.91% |
| 2023-08-04 | 17.44 | 17.63 | 17.37 | 17.49 | 17.23 | qfq | 5,438,201 | 95,205,482 | 0.23% |
| 2023-08-03 | 17.55 | 17.55 | 17.21 | 17.45 | 17.19 | qfq | 6,174,586 | 107,254,057 | -0.85% |
| 2023-08-02 | 17.53 | 17.77 | 17.50 | 17.60 | 17.33 | qfq | 6,005,479 | 105,736,447 | 0.34% |
| 2023-08-01 | 17.69 | 17.69 | 17.51 | 17.54 | 17.28 | qfq | 4,762,328 | 83,641,729 | -0.74% |
| 2023-07-31 | 17.52 | 17.78 | 17.46 | 17.67 | 17.40 | qfq | 6,130,915 | 108,249,615 | 1.09% |
| 2023-07-28 | 17.49 | 17.62 | 17.25 | 17.48 | 17.22 | qfq | 6,220,661 | 108,605,290 | -0.06% |
| 2023-07-27 | 17.87 | 17.95 | 17.40 | 17.49 | 17.23 | qfq | 7,113,586 | 125,374,367 | -2.13% |
| 2023-07-26 | 18.05 | 18.18 | 17.79 | 17.87 | 17.60 | qfq | 6,944,644 | 124,242,202 | -1.49% |
| 2023-07-25 | 18.20 | 18.35 | 17.97 | 18.14 | 17.87 | qfq | 9,119,600 | 165,338,039 | 1.80% |
| 2023-07-24 | 17.86 | 18.10 | 17.78 | 17.82 | 17.55 | qfq | 6,545,727 | 117,250,826 | -0.28% |
| 2023-07-21 | 18.00 | 18.30 | 17.79 | 17.87 | 17.60 | qfq | 9,050,414 | 163,241,034 | -1.49% |
| 2023-07-20 | 18.50 | 18.65 | 18.07 | 18.14 | 17.87 | qfq | 9,820,032 | 180,475,773 | -1.14% |
| 2023-07-19 | 18.45 | 18.75 | 18.22 | 18.35 | 18.07 | qfq | 11,699,900 | 215,496,554 | -1.50% |
| 2023-07-18 | 18.80 | 19.30 | 18.60 | 18.63 | 18.35 | qfq | 16,744,745 | 316,193,913 | -1.90% |