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
先进数通300541.SZ
最近收盘价9.772026-07-17
最近交易日2026-07-17
成交量（股）10,982,521
成交额（元）107,483,866
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-03 | cash_dividend | 0.070327 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-23 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-28 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-28 | bonus_share | — | — | 0.3 | — | 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 | 10.01 | 10.07 | 9.51 | 9.77 | 9.77 | qfq | 10,982,521 | 107,483,866 | -2.40% |
| 2026-07-16 | 9.71 | 10.17 | 9.62 | 10.01 | 10.01 | qfq | 11,547,758 | 115,393,283 | 2.25% |
| 2026-07-15 | 9.76 | 9.88 | 9.59 | 9.79 | 9.79 | qfq | 7,852,000 | 76,756,600 | 1.87% |
| 2026-07-14 | 9.75 | 9.88 | 9.31 | 9.61 | 9.61 | qfq | 10,453,830 | 99,756,188 | -1.94% |
| 2026-07-13 | 10.15 | 10.29 | 9.78 | 9.80 | 9.80 | qfq | 11,652,835 | 116,000,044 | -4.20% |
| 2026-07-10 | 10.20 | 10.53 | 10.08 | 10.23 | 10.23 | qfq | 16,005,368 | 164,811,947 | -1.06% |
| 2026-07-09 | 9.80 | 10.35 | 9.73 | 10.34 | 10.34 | qfq | 17,210,859 | 175,831,832 | 4.02% |
| 2026-07-08 | 9.46 | 10.10 | 9.46 | 9.94 | 9.94 | qfq | 12,434,742 | 122,290,241 | 4.08% |
| 2026-07-07 | 9.88 | 9.92 | 9.48 | 9.55 | 9.55 | qfq | 10,781,157 | 104,304,204 | -5.91% |
| 2026-07-06 | 9.74 | 10.40 | 9.53 | 10.15 | 10.15 | qfq | 16,696,157 | 167,138,550 | 4.10% |
| 2026-07-03 | 9.75 | 9.82 | 9.55 | 9.75 | 9.75 | qfq | 7,175,938 | 69,682,453 | 1.25% |
| 2026-07-02 | 9.90 | 10.06 | 9.60 | 9.63 | 9.56 | qfq | 9,274,550 | 91,138,042 | -2.53% |
| 2026-07-01 | 9.68 | 10.08 | 9.58 | 9.88 | 9.81 | qfq | 9,732,387 | 96,148,536 | 2.38% |
| 2026-06-30 | 9.46 | 9.68 | 9.31 | 9.65 | 9.58 | qfq | 7,668,606 | 73,260,078 | 2.01% |
| 2026-06-29 | 9.50 | 9.58 | 9.29 | 9.46 | 9.39 | qfq | 8,469,052 | 79,774,424 | -1.05% |
| 2026-06-26 | 9.90 | 9.95 | 9.55 | 9.56 | 9.49 | qfq | 9,245,835 | 89,580,046 | -4.30% |
| 2026-06-25 | 10.30 | 10.30 | 9.94 | 9.99 | 9.92 | qfq | 8,637,867 | 86,894,835 | -2.06% |
| 2026-06-24 | 10.49 | 10.59 | 10.05 | 10.20 | 10.13 | qfq | 9,815,140 | 99,965,364 | -3.23% |
| 2026-06-23 | 10.48 | 10.78 | 10.46 | 10.54 | 10.46 | qfq | 9,477,680 | 100,742,804 | -0.75% |
| 2026-06-22 | 10.38 | 10.62 | 10.00 | 10.62 | 10.54 | qfq | 12,210,184 | 125,720,683 | 3.41% |
| 2026-06-18 | 10.25 | 10.42 | 10.23 | 10.27 | 10.20 | qfq | 6,574,723 | 67,904,553 | -0.68% |
| 2026-06-17 | 10.42 | 10.48 | 10.24 | 10.34 | 10.26 | qfq | 6,819,788 | 70,625,036 | -0.67% |
| 2026-06-16 | 10.46 | 10.50 | 10.31 | 10.41 | 10.33 | qfq | 6,272,863 | 65,206,787 | -0.95% |
| 2026-06-15 | 10.40 | 10.62 | 10.34 | 10.51 | 10.43 | qfq | 7,447,537 | 78,195,393 | 2.54% |
| 2026-06-12 | 10.17 | 10.42 | 10.07 | 10.25 | 10.18 | qfq | 8,270,500 | 84,785,891 | 2.81% |
| 2026-06-11 | 10.25 | 10.34 | 9.91 | 9.97 | 9.90 | qfq | 8,469,116 | 84,841,657 | -3.58% |
| 2026-06-10 | 10.59 | 10.75 | 10.27 | 10.34 | 10.26 | qfq | 8,794,507 | 92,234,441 | -1.90% |
| 2026-06-09 | 10.49 | 10.61 | 10.34 | 10.54 | 10.46 | qfq | 5,824,817 | 61,242,563 | 1.74% |
| 2026-06-08 | 10.41 | 10.66 | 10.18 | 10.36 | 10.28 | qfq | 7,166,963 | 74,764,766 | -3.09% |
| 2026-06-05 | 10.56 | 10.87 | 10.40 | 10.69 | 10.61 | qfq | 8,455,760 | 90,100,521 | 1.23% |
| 2026-06-04 | 10.74 | 10.81 | 10.47 | 10.56 | 10.48 | qfq | 6,601,868 | 69,986,017 | -2.04% |
| 2026-06-03 | 10.97 | 11.06 | 10.68 | 10.78 | 10.70 | qfq | 7,684,080 | 83,531,106 | -1.82% |
| 2026-06-02 | 11.14 | 11.21 | 10.85 | 10.98 | 10.90 | qfq | 7,856,782 | 86,256,456 | -1.70% |
| 2026-06-01 | 10.99 | 11.33 | 10.86 | 11.17 | 11.09 | qfq | 8,637,949 | 96,587,721 | 3.14% |
| 2026-05-29 | 11.27 | 11.37 | 10.80 | 10.83 | 10.75 | qfq | 9,660,514 | 106,143,226 | -3.82% |
| 2026-05-28 | 11.10 | 11.36 | 10.84 | 11.26 | 11.18 | qfq | 10,908,328 | 121,048,066 | 1.35% |
| 2026-05-27 | 11.54 | 11.66 | 11.03 | 11.11 | 11.03 | qfq | 13,400,376 | 150,872,658 | -4.80% |
| 2026-05-26 | 12.20 | 12.20 | 11.35 | 11.67 | 11.59 | qfq | 16,237,667 | 189,984,476 | -4.66% |
| 2026-05-25 | 12.27 | 12.42 | 12.13 | 12.24 | 12.15 | qfq | 8,485,327 | 103,886,832 | 0.41% |
| 2026-05-22 | 12.13 | 12.25 | 12.01 | 12.19 | 12.10 | qfq | 7,900,298 | 95,766,806 | 1.25% |
| 2026-05-21 | 12.62 | 12.69 | 12.03 | 12.04 | 11.95 | qfq | 12,164,551 | 150,658,228 | -4.06% |
| 2026-05-20 | 12.82 | 12.93 | 12.49 | 12.55 | 12.46 | qfq | 10,477,098 | 132,265,798 | -2.94% |
| 2026-05-19 | 12.71 | 12.95 | 12.68 | 12.93 | 12.84 | qfq | 9,352,909 | 120,025,509 | 0.94% |
| 2026-05-18 | 12.70 | 12.99 | 12.64 | 12.81 | 12.72 | qfq | 9,991,091 | 128,224,195 | 0.63% |
| 2026-05-15 | 12.88 | 13.07 | 12.61 | 12.73 | 12.64 | qfq | 12,930,452 | 166,292,618 | -0.24% |
| 2026-05-14 | 13.29 | 13.29 | 12.64 | 12.76 | 12.67 | qfq | 13,270,239 | 170,579,341 | -1.47% |
| 2026-05-13 | 12.65 | 12.99 | 12.57 | 12.95 | 12.86 | qfq | 11,480,807 | 147,604,606 | 2.13% |
| 2026-05-12 | 12.93 | 12.93 | 12.62 | 12.68 | 12.59 | qfq | 10,504,267 | 133,846,643 | -1.93% |
| 2026-05-11 | 13.07 | 13.22 | 12.84 | 12.93 | 12.84 | qfq | 14,429,625 | 187,377,361 | -0.54% |
| 2026-05-08 | 12.91 | 13.18 | 12.88 | 13.00 | 12.91 | qfq | 15,226,234 | 198,136,994 | -1.52% |
| 2026-05-07 | 12.46 | 13.29 | 12.35 | 13.20 | 13.10 | qfq | 25,034,417 | 322,854,620 | 6.11% |
| 2026-05-06 | 12.19 | 12.52 | 12.19 | 12.44 | 12.35 | qfq | 13,133,217 | 162,787,073 | 2.73% |
| 2026-04-30 | 12.24 | 12.34 | 12.06 | 12.11 | 12.02 | qfq | 11,009,301 | 134,038,236 | -1.54% |
| 2026-04-29 | 12.18 | 12.39 | 12.15 | 12.30 | 12.21 | qfq | 8,760,479 | 107,909,062 | 0.49% |
| 2026-04-28 | 12.50 | 12.62 | 12.16 | 12.24 | 12.15 | qfq | 14,871,336 | 183,360,029 | -2.86% |
| 2026-04-27 | 12.61 | 12.65 | 12.33 | 12.60 | 12.51 | qfq | 18,836,226 | 235,829,145 | -1.64% |
| 2026-04-24 | 13.01 | 13.19 | 12.26 | 12.81 | 12.72 | qfq | 39,779,591 | 500,072,055 | -11.47% |
| 2026-04-23 | 14.76 | 14.79 | 14.38 | 14.47 | 14.36 | qfq | 9,971,740 | 144,900,991 | -1.90% |
| 2026-04-22 | 14.41 | 14.79 | 14.41 | 14.75 | 14.64 | qfq | 9,025,190 | 131,991,643 | 1.65% |
| 2026-04-21 | 14.67 | 14.73 | 14.40 | 14.51 | 14.40 | qfq | 10,028,000 | 145,281,170 | -1.96% |
| 2026-04-20 | 14.74 | 14.96 | 14.73 | 14.80 | 14.69 | qfq | 8,335,754 | 123,589,321 | 0.14% |
| 2026-04-17 | 14.70 | 14.84 | 14.67 | 14.78 | 14.67 | qfq | 9,909,937 | 146,347,815 | 0.00% |
| 2026-04-16 | 14.50 | 14.84 | 14.47 | 14.78 | 14.67 | qfq | 13,426,394 | 197,635,851 | 2.43% |
| 2026-04-15 | 14.69 | 14.88 | 14.40 | 14.43 | 14.33 | qfq | 16,838,421 | 246,589,993 | 0.28% |
| 2026-04-14 | 14.29 | 14.42 | 14.20 | 14.39 | 14.29 | qfq | 9,417,790 | 135,042,552 | 1.77% |
| 2026-04-13 | 14.00 | 14.20 | 13.93 | 14.14 | 14.04 | qfq | 6,450,818 | 91,033,128 | 0.07% |
| 2026-04-10 | 14.12 | 14.30 | 14.08 | 14.13 | 14.03 | qfq | 10,094,872 | 143,292,151 | 1.29% |
| 2026-04-09 | 14.15 | 14.19 | 13.88 | 13.95 | 13.85 | qfq | 10,406,345 | 146,003,164 | -2.52% |
| 2026-04-08 | 13.99 | 14.33 | 13.88 | 14.31 | 14.21 | qfq | 16,655,443 | 235,298,850 | 6.24% |
| 2026-04-07 | 13.30 | 13.62 | 13.29 | 13.47 | 13.37 | qfq | 6,093,983 | 82,100,935 | 1.43% |
| 2026-04-03 | 13.60 | 13.76 | 13.20 | 13.28 | 13.18 | qfq | 6,818,555 | 91,213,896 | -1.34% |
| 2026-04-02 | 13.76 | 13.79 | 13.34 | 13.46 | 13.36 | qfq | 8,425,950 | 114,113,303 | -2.89% |
| 2026-04-01 | 13.84 | 13.95 | 13.75 | 13.86 | 13.76 | qfq | 8,962,836 | 124,030,640 | 2.44% |
| 2026-03-31 | 13.65 | 13.89 | 13.50 | 13.53 | 13.43 | qfq | 8,338,480 | 114,235,085 | -1.53% |
| 2026-03-30 | 13.50 | 13.75 | 13.30 | 13.74 | 13.64 | qfq | 7,810,628 | 105,807,069 | -0.36% |
| 2026-03-27 | 13.50 | 13.85 | 13.45 | 13.79 | 13.69 | qfq | 7,440,416 | 102,190,471 | 1.03% |
| 2026-03-26 | 14.10 | 14.18 | 13.58 | 13.65 | 13.55 | qfq | 11,702,111 | 161,371,076 | -3.47% |
| 2026-03-25 | 13.81 | 14.28 | 13.81 | 14.14 | 14.04 | qfq | 13,002,214 | 183,644,240 | 2.54% |
| 2026-03-24 | 13.68 | 13.80 | 13.29 | 13.79 | 13.69 | qfq | 12,712,145 | 172,663,151 | 2.83% |
| 2026-03-23 | 14.00 | 14.10 | 13.27 | 13.41 | 13.31 | qfq | 18,973,162 | 260,010,261 | -6.88% |
| 2026-03-20 | 15.54 | 15.58 | 14.39 | 14.40 | 14.30 | qfq | 27,205,055 | 402,039,035 | -6.74% |
| 2026-03-19 | 15.67 | 15.81 | 15.32 | 15.44 | 15.33 | qfq | 13,040,288 | 203,093,851 | -2.65% |
| 2026-03-18 | 15.10 | 15.88 | 15.09 | 15.86 | 15.74 | qfq | 20,995,730 | 327,568,037 | 5.38% |
| 2026-03-17 | 15.63 | 15.66 | 15.05 | 15.05 | 14.94 | qfq | 12,829,060 | 196,486,919 | -3.77% |
| 2026-03-16 | 15.29 | 15.67 | 15.29 | 15.64 | 15.53 | qfq | 14,937,853 | 231,747,336 | 2.42% |
| 2026-03-13 | 15.98 | 16.00 | 15.22 | 15.27 | 15.16 | qfq | 20,532,013 | 318,546,959 | -5.27% |
| 2026-03-12 | 16.05 | 16.31 | 15.97 | 16.12 | 16.00 | qfq | 15,744,110 | 253,936,733 | 0.12% |
| 2026-03-11 | 16.16 | 16.34 | 16.01 | 16.10 | 15.98 | qfq | 14,890,118 | 240,543,916 | -0.49% |
| 2026-03-10 | 16.01 | 16.43 | 15.94 | 16.18 | 16.06 | qfq | 22,172,634 | 358,565,687 | 1.51% |
| 2026-03-09 | 15.30 | 16.05 | 15.12 | 15.94 | 15.82 | qfq | 20,264,911 | 315,416,310 | 1.92% |
| 2026-03-06 | 15.31 | 15.66 | 15.16 | 15.64 | 15.53 | qfq | 12,004,160 | 186,110,464 | 1.82% |
| 2026-03-05 | 15.25 | 15.58 | 15.20 | 15.36 | 15.25 | qfq | 19,035,797 | 292,852,284 | 3.09% |
| 2026-03-04 | 14.73 | 15.15 | 14.72 | 14.90 | 14.79 | qfq | 15,243,301 | 227,517,477 | 0.07% |
| 2026-03-03 | 16.02 | 16.12 | 14.86 | 14.89 | 14.78 | qfq | 27,572,440 | 424,932,470 | -7.11% |
| 2026-03-02 | 16.37 | 16.50 | 15.78 | 16.03 | 15.91 | qfq | 31,246,661 | 502,208,876 | -4.24% |
| 2026-02-27 | 16.32 | 16.87 | 16.26 | 16.74 | 16.62 | qfq | 31,452,284 | 524,244,873 | 1.89% |
| 2026-02-26 | 16.29 | 16.49 | 16.14 | 16.43 | 16.31 | qfq | 20,988,584 | 342,722,886 | 1.23% |
| 2026-02-25 | 16.09 | 16.43 | 15.97 | 16.23 | 16.11 | qfq | 19,069,378 | 309,472,253 | 1.06% |
| 2026-02-24 | 16.50 | 16.53 | 15.95 | 16.06 | 15.94 | qfq | 21,230,613 | 341,692,753 | -1.89% |
| 2026-02-13 | 16.40 | 16.77 | 16.37 | 16.37 | 16.25 | qfq | 22,107,260 | 365,585,386 | -0.97% |
| 2026-02-12 | 16.53 | 16.69 | 16.32 | 16.53 | 16.41 | qfq | 25,091,380 | 415,055,389 | 1.16% |
| 2026-02-11 | 16.39 | 16.56 | 16.23 | 16.34 | 16.22 | qfq | 18,975,556 | 311,139,773 | -0.61% |
| 2026-02-10 | 16.24 | 16.56 | 16.22 | 16.44 | 16.32 | qfq | 30,891,955 | 506,649,350 | 2.11% |
| 2026-02-09 | 15.78 | 16.14 | 15.78 | 16.10 | 15.98 | qfq | 23,861,127 | 382,083,996 | 4.07% |
| 2026-02-06 | 15.80 | 15.85 | 15.34 | 15.47 | 15.36 | qfq | 26,345,349 | 410,306,032 | -3.67% |
| 2026-02-05 | 15.98 | 16.35 | 15.92 | 16.06 | 15.94 | qfq | 20,238,469 | 327,702,530 | -1.05% |
| 2026-02-04 | 16.20 | 16.25 | 15.95 | 16.23 | 16.11 | qfq | 26,157,954 | 421,082,543 | -1.16% |
| 2026-02-03 | 15.75 | 16.45 | 15.75 | 16.42 | 16.30 | qfq | 36,807,403 | 598,184,001 | 4.65% |
| 2026-02-02 | 16.06 | 16.22 | 15.58 | 15.69 | 15.58 | qfq | 21,839,856 | 347,444,923 | -3.03% |
| 2026-01-30 | 15.70 | 16.38 | 15.45 | 16.18 | 16.06 | qfq | 33,782,628 | 541,481,374 | 2.28% |
| 2026-01-29 | 15.88 | 16.32 | 15.72 | 15.82 | 15.71 | qfq | 34,504,973 | 554,969,222 | -0.82% |
| 2026-01-28 | 15.57 | 16.05 | 15.51 | 15.95 | 15.83 | qfq | 27,607,286 | 438,781,304 | 2.05% |
| 2026-01-27 | 15.73 | 15.84 | 15.30 | 15.63 | 15.52 | qfq | 18,002,903 | 279,275,103 | -1.45% |
| 2026-01-26 | 15.57 | 16.05 | 15.19 | 15.86 | 15.74 | qfq | 30,569,979 | 477,739,047 | 1.47% |
| 2026-01-23 | 15.40 | 15.63 | 15.38 | 15.63 | 15.52 | qfq | 12,849,215 | 199,390,638 | 1.36% |
| 2026-01-22 | 15.40 | 15.54 | 15.35 | 15.42 | 15.31 | qfq | 10,051,606 | 155,089,307 | 0.65% |
| 2026-01-21 | 15.27 | 15.49 | 15.23 | 15.32 | 15.21 | qfq | 11,318,713 | 173,960,601 | -0.33% |
| 2026-01-20 | 15.55 | 15.70 | 15.26 | 15.37 | 15.26 | qfq | 15,155,466 | 233,931,052 | -1.28% |
| 2026-01-19 | 15.60 | 15.73 | 15.44 | 15.57 | 15.46 | qfq | 13,773,671 | 214,473,567 | -0.83% |
| 2026-01-16 | 15.97 | 16.05 | 15.53 | 15.70 | 15.59 | qfq | 19,885,023 | 312,487,795 | -1.69% |
| 2026-01-15 | 16.05 | 16.36 | 15.74 | 15.97 | 15.85 | qfq | 29,069,386 | 464,651,964 | -1.48% |
| 2026-01-14 | 15.74 | 16.55 | 15.70 | 16.21 | 16.09 | qfq | 47,990,165 | 773,003,756 | 3.58% |
| 2026-01-13 | 16.14 | 16.28 | 15.60 | 15.65 | 15.54 | qfq | 29,880,386 | 473,321,079 | -2.98% |
| 2026-01-12 | 15.90 | 16.15 | 15.60 | 16.13 | 16.01 | qfq | 39,949,071 | 636,182,349 | 4.40% |
| 2026-01-09 | 15.05 | 15.45 | 15.02 | 15.45 | 15.34 | qfq | 21,146,697 | 323,801,807 | 2.32% |
| 2026-01-08 | 14.92 | 15.18 | 14.91 | 15.10 | 14.99 | qfq | 12,940,664 | 195,067,211 | 0.80% |
| 2026-01-07 | 15.18 | 15.21 | 14.91 | 14.98 | 14.87 | qfq | 14,509,544 | 218,005,395 | -1.32% |
| 2026-01-06 | 15.05 | 15.21 | 14.98 | 15.18 | 15.07 | qfq | 14,802,011 | 223,668,294 | 0.53% |
| 2026-01-05 | 14.92 | 15.10 | 14.80 | 15.10 | 14.99 | qfq | 15,421,597 | 231,025,855 | 0.27% |
| 2025-12-31 | 14.79 | 15.09 | 14.71 | 15.06 | 14.95 | qfq | 15,719,206 | 235,274,569 | 1.89% |
| 2025-12-30 | 14.78 | 15.14 | 14.73 | 14.78 | 14.67 | qfq | 18,750,625 | 280,311,341 | 0.00% |
| 2025-12-29 | 14.52 | 14.89 | 14.51 | 14.78 | 14.67 | qfq | 14,233,276 | 209,793,985 | 1.44% |
| 2025-12-26 | 14.63 | 14.75 | 14.51 | 14.57 | 14.46 | qfq | 8,907,078 | 130,359,076 | -1.09% |
| 2025-12-25 | 14.51 | 14.75 | 14.51 | 14.73 | 14.62 | qfq | 10,048,957 | 147,346,381 | 1.87% |
| 2025-12-24 | 14.26 | 14.49 | 14.18 | 14.46 | 14.35 | qfq | 7,324,436 | 105,572,079 | 1.76% |
| 2025-12-23 | 14.36 | 14.43 | 14.19 | 14.21 | 14.11 | qfq | 6,320,498 | 90,184,348 | -1.59% |
| 2025-12-22 | 14.32 | 14.55 | 14.27 | 14.44 | 14.34 | qfq | 7,398,067 | 106,812,010 | 1.26% |
| 2025-12-19 | 14.23 | 14.39 | 14.20 | 14.26 | 14.16 | qfq | 6,306,429 | 90,291,815 | 0.35% |
| 2025-12-18 | 14.12 | 14.29 | 14.06 | 14.21 | 14.11 | qfq | 7,021,930 | 99,837,409 | -0.14% |
| 2025-12-17 | 14.02 | 14.23 | 13.76 | 14.23 | 14.13 | qfq | 10,272,572 | 143,741,627 | 0.71% |
| 2025-12-16 | 14.03 | 14.23 | 13.73 | 14.13 | 14.03 | qfq | 10,250,358 | 143,429,202 | 0.36% |
| 2025-12-15 | 14.30 | 14.40 | 14.02 | 14.08 | 13.98 | qfq | 8,284,980 | 117,766,112 | -2.09% |
| 2025-12-12 | 14.36 | 14.47 | 14.25 | 14.38 | 14.28 | qfq | 6,593,585 | 94,705,514 | 0.56% |
| 2025-12-11 | 14.62 | 14.70 | 14.30 | 14.30 | 14.20 | qfq | 7,273,465 | 105,162,405 | -2.26% |
| 2025-12-10 | 14.71 | 14.72 | 14.48 | 14.63 | 14.52 | qfq | 9,223,190 | 134,483,404 | -1.35% |
| 2025-12-09 | 15.00 | 15.22 | 14.75 | 14.83 | 14.72 | qfq | 12,324,503 | 184,352,389 | 0.34% |
| 2025-12-08 | 14.69 | 14.83 | 14.66 | 14.78 | 14.67 | qfq | 8,689,626 | 128,477,602 | 1.03% |
| 2025-12-05 | 14.43 | 14.67 | 14.24 | 14.63 | 14.52 | qfq | 8,410,155 | 121,835,899 | 1.32% |
| 2025-12-04 | 14.48 | 14.59 | 14.34 | 14.44 | 14.34 | qfq | 5,437,477 | 78,558,298 | -0.07% |
| 2025-12-03 | 14.77 | 14.85 | 14.42 | 14.45 | 14.34 | qfq | 8,024,806 | 116,785,736 | -2.17% |
| 2025-12-02 | 14.88 | 14.91 | 14.60 | 14.77 | 14.66 | qfq | 9,350,499 | 137,974,095 | -0.81% |
| 2025-12-01 | 14.80 | 14.93 | 14.67 | 14.89 | 14.78 | qfq | 7,807,390 | 115,805,417 | 0.88% |
| 2025-11-28 | 14.62 | 14.79 | 14.60 | 14.76 | 14.65 | qfq | 6,601,692 | 97,139,126 | 0.96% |
| 2025-11-27 | 14.70 | 14.84 | 14.60 | 14.62 | 14.51 | qfq | 7,434,418 | 109,433,764 | -0.61% |
| 2025-11-26 | 14.81 | 15.04 | 14.66 | 14.71 | 14.60 | qfq | 8,997,503 | 133,591,975 | -1.08% |
| 2025-11-25 | 14.85 | 15.12 | 14.84 | 14.87 | 14.76 | qfq | 10,236,556 | 153,513,533 | 0.13% |
| 2025-11-24 | 14.49 | 14.92 | 14.35 | 14.85 | 14.74 | qfq | 12,166,692 | 178,393,952 | 3.13% |
| 2025-11-21 | 14.72 | 14.98 | 14.36 | 14.40 | 14.30 | qfq | 14,731,268 | 214,788,869 | -3.49% |
| 2025-11-20 | 15.21 | 15.25 | 14.91 | 14.92 | 14.81 | qfq | 8,880,879 | 133,414,068 | -1.06% |
| 2025-11-19 | 15.61 | 15.66 | 15.02 | 15.08 | 14.97 | qfq | 11,382,947 | 173,472,230 | -2.08% |
| 2025-11-18 | 15.24 | 15.53 | 15.20 | 15.40 | 15.29 | qfq | 10,050,902 | 154,621,848 | -0.13% |
| 2025-11-17 | 15.19 | 15.48 | 15.17 | 15.42 | 15.31 | qfq | 9,827,124 | 151,135,167 | 1.92% |
| 2025-11-14 | 15.40 | 15.41 | 15.13 | 15.13 | 15.02 | qfq | 9,761,281 | 149,314,633 | -2.07% |
| 2025-11-13 | 15.34 | 15.48 | 15.25 | 15.45 | 15.34 | qfq | 8,692,012 | 133,726,292 | 1.11% |
| 2025-11-12 | 15.45 | 15.48 | 15.19 | 15.28 | 15.17 | qfq | 10,562,100 | 161,681,133 | -1.23% |
| 2025-11-11 | 15.79 | 15.85 | 15.44 | 15.47 | 15.36 | qfq | 13,319,116 | 207,718,500 | -2.03% |
| 2025-11-10 | 15.75 | 15.84 | 15.61 | 15.79 | 15.68 | qfq | 11,558,488 | 181,859,800 | 0.51% |
| 2025-11-07 | 16.00 | 16.09 | 15.70 | 15.71 | 15.60 | qfq | 17,828,770 | 282,097,865 | -2.36% |
| 2025-11-06 | 16.30 | 16.38 | 15.98 | 16.09 | 15.97 | qfq | 15,787,090 | 254,445,307 | -1.35% |
| 2025-11-05 | 16.40 | 16.60 | 16.08 | 16.31 | 16.19 | qfq | 20,250,077 | 330,363,088 | -2.39% |
| 2025-11-04 | 16.79 | 16.80 | 16.38 | 16.71 | 16.59 | qfq | 19,412,791 | 321,762,168 | -1.12% |
| 2025-11-03 | 16.80 | 16.98 | 16.51 | 16.90 | 16.78 | qfq | 26,980,120 | 452,788,773 | 1.56% |
| 2025-10-31 | 16.24 | 16.78 | 16.17 | 16.64 | 16.52 | qfq | 24,744,045 | 409,732,696 | 2.34% |
| 2025-10-30 | 16.54 | 16.54 | 15.95 | 16.26 | 16.14 | qfq | 29,008,210 | 470,146,619 | -2.63% |
| 2025-10-29 | 16.63 | 16.77 | 16.40 | 16.70 | 16.58 | qfq | 20,913,600 | 347,495,744 | 0.85% |
| 2025-10-28 | 16.69 | 16.80 | 16.43 | 16.56 | 16.44 | qfq | 18,408,930 | 305,463,766 | -1.49% |
| 2025-10-27 | 16.76 | 16.93 | 16.56 | 16.81 | 16.69 | qfq | 21,051,964 | 353,050,908 | 0.78% |
| 2025-10-24 | 16.32 | 16.74 | 16.25 | 16.68 | 16.56 | qfq | 19,544,967 | 324,269,917 | 2.65% |
| 2025-10-23 | 16.48 | 16.48 | 15.69 | 16.25 | 16.13 | qfq | 19,325,100 | 308,646,252 | -0.91% |
| 2025-10-22 | 16.56 | 16.67 | 16.31 | 16.40 | 16.28 | qfq | 15,333,490 | 252,678,735 | -2.32% |
| 2025-10-21 | 16.25 | 16.80 | 16.22 | 16.79 | 16.67 | qfq | 21,218,826 | 351,447,132 | 3.07% |
| 2025-10-20 | 16.22 | 16.72 | 16.15 | 16.29 | 16.17 | qfq | 23,562,420 | 386,329,645 | 2.26% |
| 2025-10-17 | 16.77 | 16.82 | 15.93 | 15.93 | 15.81 | qfq | 30,544,272 | 497,589,225 | -5.18% |
| 2025-10-16 | 17.30 | 17.30 | 16.73 | 16.80 | 16.68 | qfq | 29,763,609 | 503,457,663 | -3.78% |
| 2025-10-15 | 17.25 | 17.64 | 16.98 | 17.46 | 17.33 | qfq | 37,479,994 | 648,921,099 | 0.11% |
| 2025-10-14 | 17.54 | 18.46 | 17.35 | 17.44 | 17.31 | qfq | 57,695,239 | 1,029,295,094 | -1.80% |
| 2025-10-13 | 16.81 | 17.86 | 16.76 | 17.76 | 17.63 | qfq | 71,213,664 | 1,249,016,309 | 2.42% |
| 2025-10-10 | 16.24 | 18.47 | 16.24 | 17.34 | 17.21 | qfq | 108,487,398 | 1,892,960,008 | 9.61% |
| 2025-10-09 | 15.88 | 15.93 | 15.61 | 15.82 | 15.71 | qfq | 18,753,188 | 296,420,125 | 0.13% |
| 2025-09-30 | 15.59 | 15.95 | 15.54 | 15.80 | 15.69 | qfq | 18,007,308 | 283,476,566 | 1.74% |
| 2025-09-29 | 15.50 | 15.69 | 15.24 | 15.53 | 15.42 | qfq | 16,045,477 | 248,185,791 | 0.32% |
| 2025-09-26 | 16.03 | 16.16 | 15.46 | 15.48 | 15.37 | qfq | 21,143,259 | 332,709,830 | -3.19% |
| 2025-09-25 | 15.83 | 16.27 | 15.73 | 15.99 | 15.87 | qfq | 24,282,604 | 390,382,060 | 1.20% |
| 2025-09-24 | 15.27 | 15.83 | 15.18 | 15.80 | 15.69 | qfq | 25,010,109 | 390,781,513 | 3.40% |
| 2025-09-23 | 15.84 | 15.85 | 14.95 | 15.28 | 15.17 | qfq | 27,866,668 | 425,498,614 | -4.38% |
| 2025-09-22 | 15.50 | 16.04 | 15.47 | 15.98 | 15.86 | qfq | 22,163,157 | 351,212,917 | 3.36% |
| 2025-09-19 | 15.75 | 15.90 | 15.41 | 15.46 | 15.35 | qfq | 18,245,386 | 284,848,492 | -1.40% |
| 2025-09-18 | 15.85 | 16.40 | 15.50 | 15.68 | 15.57 | qfq | 32,157,807 | 513,291,065 | -1.32% |
| 2025-09-17 | 15.85 | 16.00 | 15.74 | 15.89 | 15.77 | qfq | 17,096,955 | 271,162,316 | -0.13% |
| 2025-09-16 | 15.57 | 15.91 | 15.45 | 15.91 | 15.79 | qfq | 16,928,817 | 266,324,690 | 2.12% |
| 2025-09-15 | 15.84 | 15.94 | 15.46 | 15.58 | 15.47 | qfq | 18,265,424 | 284,680,692 | -0.64% |
| 2025-09-12 | 15.96 | 16.35 | 15.66 | 15.68 | 15.57 | qfq | 25,380,172 | 405,906,117 | -1.32% |
| 2025-09-11 | 15.48 | 15.92 | 15.22 | 15.89 | 15.77 | qfq | 24,395,654 | 382,158,748 | 3.86% |
| 2025-09-10 | 15.25 | 15.54 | 15.20 | 15.30 | 15.19 | qfq | 15,194,676 | 233,566,856 | 0.79% |
| 2025-09-09 | 15.65 | 15.67 | 15.12 | 15.18 | 15.07 | qfq | 21,294,310 | 326,903,067 | -3.19% |
| 2025-09-08 | 15.69 | 15.80 | 15.36 | 15.68 | 15.57 | qfq | 20,011,138 | 313,103,742 | 0.00% |
| 2025-09-05 | 15.54 | 15.70 | 15.25 | 15.68 | 15.57 | qfq | 25,195,301 | 391,139,667 | 1.16% |
| 2025-09-04 | 15.87 | 16.15 | 15.20 | 15.50 | 15.39 | qfq | 27,721,526 | 436,636,493 | -2.27% |
| 2025-09-03 | 16.67 | 16.83 | 15.75 | 15.86 | 15.74 | qfq | 33,696,361 | 547,009,168 | -4.97% |
| 2025-09-02 | 17.75 | 17.94 | 16.56 | 16.69 | 16.57 | qfq | 46,079,569 | 781,291,928 | -5.49% |
| 2025-09-01 | 17.41 | 18.08 | 17.38 | 17.66 | 17.53 | qfq | 44,286,029 | 783,764,963 | 1.79% |
| 2025-08-29 | 17.18 | 17.77 | 16.97 | 17.35 | 17.22 | qfq | 43,959,864 | 766,018,619 | 0.99% |
| 2025-08-28 | 16.85 | 17.18 | 16.35 | 17.18 | 17.06 | qfq | 42,559,314 | 716,529,856 | 1.66% |
| 2025-08-27 | 17.61 | 17.84 | 16.88 | 16.90 | 16.78 | qfq | 52,548,581 | 913,453,505 | -3.04% |
| 2025-08-26 | 17.30 | 17.94 | 17.11 | 17.43 | 17.30 | qfq | 47,810,195 | 841,680,137 | 0.64% |
| 2025-08-25 | 17.54 | 17.58 | 17.15 | 17.32 | 17.19 | qfq | 44,839,526 | 777,099,263 | -0.69% |
| 2025-08-22 | 17.35 | 17.68 | 17.25 | 17.44 | 17.31 | qfq | 45,508,822 | 792,067,434 | -0.68% |
| 2025-08-21 | 17.31 | 17.90 | 17.29 | 17.56 | 17.43 | qfq | 72,948,732 | 1,282,626,230 | 2.75% |
| 2025-08-20 | 17.05 | 17.24 | 16.74 | 17.09 | 16.97 | qfq | 37,575,974 | 638,247,024 | -0.75% |
| 2025-08-19 | 17.16 | 17.54 | 16.90 | 17.22 | 17.09 | qfq | 59,286,996 | 1,021,031,935 | 0.41% |
| 2025-08-18 | 16.66 | 17.48 | 16.46 | 17.15 | 17.03 | qfq | 55,902,666 | 946,482,713 | 3.25% |
| 2025-08-15 | 16.00 | 16.63 | 15.85 | 16.61 | 16.49 | qfq | 49,480,222 | 811,299,383 | 3.04% |
| 2025-08-14 | 15.96 | 16.48 | 15.95 | 16.12 | 16.00 | qfq | 51,548,226 | 837,925,622 | 0.56% |
| 2025-08-13 | 16.04 | 16.21 | 15.89 | 16.03 | 15.91 | qfq | 32,654,878 | 523,677,775 | -0.12% |
| 2025-08-12 | 15.93 | 16.05 | 15.81 | 16.05 | 15.93 | qfq | 24,008,208 | 382,667,786 | 0.31% |
| 2025-08-11 | 15.42 | 16.13 | 15.40 | 16.00 | 15.88 | qfq | 31,901,396 | 508,413,096 | 3.49% |
| 2025-08-08 | 15.86 | 15.88 | 15.46 | 15.46 | 15.35 | qfq | 22,622,148 | 353,304,908 | -2.71% |
| 2025-08-07 | 15.91 | 16.06 | 15.81 | 15.89 | 15.77 | qfq | 22,739,613 | 361,799,133 | -1.37% |
| 2025-08-06 | 15.50 | 16.15 | 15.41 | 16.11 | 15.99 | qfq | 37,859,658 | 603,318,459 | 3.60% |
| 2025-08-05 | 15.43 | 15.62 | 15.41 | 15.55 | 15.44 | qfq | 16,950,801 | 263,003,808 | 0.26% |
| 2025-08-04 | 15.35 | 15.53 | 15.24 | 15.51 | 15.40 | qfq | 15,004,509 | 231,243,840 | 1.37% |
| 2025-08-01 | 15.33 | 15.44 | 15.03 | 15.30 | 15.19 | qfq | 19,302,594 | 293,643,130 | -0.52% |
| 2025-07-31 | 15.25 | 15.56 | 15.22 | 15.38 | 15.27 | qfq | 21,474,180 | 331,759,359 | 0.52% |
| 2025-07-30 | 15.72 | 15.72 | 15.15 | 15.30 | 15.19 | qfq | 27,944,144 | 429,134,028 | -2.80% |
| 2025-07-29 | 16.13 | 16.19 | 15.42 | 15.74 | 15.63 | qfq | 34,511,894 | 540,922,716 | -2.48% |
| 2025-07-28 | 16.12 | 16.22 | 15.89 | 16.14 | 16.02 | qfq | 24,036,028 | 386,976,636 | 0.37% |
| 2025-07-25 | 16.00 | 16.25 | 15.87 | 16.08 | 15.96 | qfq | 25,727,624 | 413,416,114 | 0.82% |
| 2025-07-24 | 15.79 | 15.96 | 15.74 | 15.95 | 15.83 | qfq | 21,470,776 | 340,417,445 | 1.08% |
| 2025-07-23 | 15.84 | 16.14 | 15.65 | 15.78 | 15.67 | qfq | 26,504,554 | 421,120,587 | -1.07% |
| 2025-07-22 | 16.02 | 16.05 | 15.64 | 15.95 | 15.83 | qfq | 30,776,562 | 487,370,923 | -0.93% |
| 2025-07-21 | 16.00 | 16.15 | 15.87 | 16.10 | 15.98 | qfq | 30,759,398 | 492,615,939 | -0.19% |
| 2025-07-18 | 16.51 | 16.68 | 16.10 | 16.13 | 16.01 | qfq | 46,031,898 | 751,672,903 | -3.36% |
| 2025-07-17 | 16.82 | 17.08 | 16.58 | 16.69 | 16.57 | qfq | 48,230,246 | 807,864,100 | -1.59% |
| 2025-07-16 | 16.95 | 17.32 | 16.50 | 16.96 | 16.84 | qfq | 57,246,574 | 967,149,340 | -0.82% |
| 2025-07-15 | 16.43 | 17.77 | 16.13 | 17.10 | 16.98 | qfq | 84,795,047 | 1,451,329,353 | 4.46% |
| 2025-07-14 | 16.78 | 16.88 | 16.08 | 16.37 | 16.25 | qfq | 48,397,044 | 792,003,076 | -3.36% |
| 2025-07-11 | 16.22 | 16.99 | 15.98 | 16.94 | 16.82 | qfq | 75,700,161 | 1,255,380,740 | 3.74% |
| 2025-07-10 | 16.20 | 17.09 | 15.85 | 16.33 | 16.21 | qfq | 78,055,359 | 1,289,784,110 | 0.00% |
| 2025-07-09 | 16.58 | 16.58 | 16.11 | 16.33 | 16.21 | qfq | 47,985,348 | 785,102,984 | -0.43% |
| 2025-07-08 | 15.70 | 16.50 | 15.55 | 16.40 | 16.28 | qfq | 62,579,812 | 1,015,276,014 | 3.67% |
| 2025-07-07 | 15.53 | 16.03 | 15.45 | 15.82 | 15.71 | qfq | 47,165,779 | 744,965,245 | 1.87% |
| 2025-07-04 | 15.55 | 15.85 | 15.14 | 15.53 | 15.42 | qfq | 47,993,812 | 744,968,859 | 0.78% |
| 2025-07-03 | 15.41 | 15.50 | 15.23 | 15.41 | 15.30 | qfq | 29,856,400 | 459,217,759 | 0.20% |
| 2025-07-02 | 15.63 | 15.78 | 15.25 | 15.38 | 15.27 | qfq | 26,983,315 | 417,162,788 | -2.60% |
| 2025-07-01 | 16.22 | 16.30 | 15.56 | 15.79 | 15.68 | qfq | 45,700,920 | 722,495,311 | -2.83% |
| 2025-06-30 | 16.11 | 16.48 | 15.85 | 16.25 | 16.13 | qfq | 50,183,146 | 814,054,946 | 0.87% |
| 2025-06-27 | 16.50 | 16.65 | 16.05 | 16.11 | 15.99 | qfq | 61,865,810 | 1,007,363,932 | -2.19% |
| 2025-06-26 | 16.41 | 16.96 | 16.10 | 16.47 | 16.35 | qfq | 92,970,488 | 1,529,774,986 | 0.49% |
| 2025-06-25 | 15.63 | 16.75 | 15.52 | 16.39 | 16.27 | qfq | 108,097,845 | 1,758,876,615 | 3.02% |
| 2025-06-24 | 15.76 | 15.93 | 15.34 | 15.91 | 15.79 | qfq | 73,560,264 | 1,152,176,041 | 0.76% |
| 2025-06-23 | 13.81 | 16.00 | 13.80 | 15.79 | 15.68 | qfq | 100,598,507 | 1,544,418,388 | 12.71% |
| 2025-06-20 | 14.33 | 14.45 | 13.51 | 14.01 | 13.89 | qfq | 37,177,444 | 518,822,002 | -2.51% |
| 2025-06-19 | 15.01 | 15.23 | 14.32 | 14.37 | 14.25 | qfq | 42,122,803 | 617,593,968 | -3.56% |
| 2025-06-18 | 14.92 | 15.35 | 14.86 | 14.90 | 14.77 | qfq | 48,897,108 | 734,840,074 | -1.52% |
| 2025-06-17 | 14.96 | 15.39 | 14.86 | 15.13 | 15.00 | qfq | 66,908,703 | 1,012,243,293 | 0.67% |
| 2025-06-16 | 14.02 | 15.06 | 14.02 | 15.03 | 14.90 | qfq | 67,440,570 | 999,861,576 | 6.22% |
| 2025-06-13 | 14.55 | 14.71 | 14.14 | 14.15 | 14.03 | qfq | 34,365,062 | 491,290,586 | -3.48% |
| 2025-06-12 | 14.39 | 14.91 | 14.31 | 14.66 | 14.53 | qfq | 51,570,156 | 753,963,204 | 0.41% |
| 2025-06-11 | 13.84 | 14.61 | 13.75 | 14.60 | 14.48 | qfq | 63,978,213 | 920,422,503 | 5.42% |
| 2025-06-10 | 14.13 | 14.19 | 13.63 | 13.85 | 13.73 | qfq | 26,002,520 | 361,473,685 | -2.74% |
| 2025-06-09 | 14.13 | 14.35 | 14.00 | 14.24 | 14.12 | qfq | 26,217,367 | 372,278,126 | 1.06% |
| 2025-06-06 | 14.18 | 14.53 | 14.03 | 14.09 | 13.97 | qfq | 35,110,526 | 499,850,336 | -0.77% |
| 2025-06-05 | 14.05 | 14.30 | 13.90 | 14.20 | 14.08 | qfq | 37,141,061 | 523,779,264 | 0.50% |
| 2025-06-04 | 14.00 | 14.17 | 13.78 | 14.13 | 14.01 | qfq | 34,947,050 | 489,140,487 | 0.93% |
| 2025-06-03 | 14.14 | 14.68 | 13.97 | 14.00 | 13.88 | qfq | 50,603,670 | 719,504,562 | 1.01% |
| 2025-05-30 | 13.81 | 14.03 | 13.71 | 13.86 | 13.74 | qfq | 40,900,299 | 566,656,085 | -2.81% |
| 2025-05-29 | 13.17 | 14.26 | 13.13 | 14.26 | 14.14 | qfq | 62,903,024 | 874,616,498 | 8.28% |
| 2025-05-28 | 13.22 | 13.39 | 13.06 | 13.17 | 13.06 | qfq | 16,441,706 | 217,212,705 | 0.08% |
| 2025-05-27 | 13.20 | 13.28 | 13.06 | 13.16 | 13.05 | qfq | 11,762,310 | 154,989,921 | -0.60% |
| 2025-05-26 | 12.99 | 13.25 | 12.95 | 13.24 | 13.13 | qfq | 15,712,590 | 206,599,906 | 2.40% |
| 2025-05-23 | 13.40 | 13.52 | 12.93 | 12.93 | 12.82 | qfq | 26,857,256 | 354,984,024 | -4.01% |
| 2025-05-22 | 13.71 | 13.87 | 13.43 | 13.47 | 13.35 | qfq | 25,255,268 | 343,651,792 | -2.95% |
| 2025-05-21 | 13.70 | 14.13 | 13.55 | 13.88 | 13.76 | qfq | 35,338,270 | 490,534,942 | 1.91% |
| 2025-05-20 | 13.66 | 13.75 | 13.41 | 13.62 | 13.50 | qfq | 19,220,998 | 260,622,803 | -0.87% |
| 2025-05-19 | 13.65 | 13.82 | 13.55 | 13.74 | 13.62 | qfq | 15,513,988 | 212,247,095 | 0.37% |
| 2025-05-16 | 13.60 | 13.82 | 13.49 | 13.69 | 13.57 | qfq | 18,074,531 | 247,523,186 | 0.07% |
| 2025-05-15 | 14.08 | 14.11 | 13.58 | 13.68 | 13.56 | qfq | 32,079,108 | 440,872,982 | -4.07% |
| 2025-05-14 | 14.00 | 14.28 | 13.87 | 14.26 | 14.14 | qfq | 40,205,397 | 566,819,468 | 2.96% |
| 2025-05-13 | 14.13 | 14.28 | 13.82 | 13.85 | 13.73 | qfq | 27,313,896 | 382,635,268 | -1.21% |
| 2025-05-12 | 13.95 | 14.10 | 13.74 | 14.02 | 13.90 | qfq | 30,871,359 | 430,071,947 | 1.74% |
| 2025-05-09 | 13.80 | 14.25 | 13.68 | 13.78 | 13.66 | qfq | 40,699,099 | 568,420,863 | -0.58% |
| 2025-05-08 | 13.81 | 14.02 | 13.79 | 13.86 | 13.74 | qfq | 34,989,228 | 486,050,050 | -0.07% |
| 2025-05-07 | 14.30 | 14.38 | 13.65 | 13.87 | 13.75 | qfq | 57,774,792 | 806,283,184 | -2.60% |
| 2025-05-06 | 13.69 | 14.26 | 13.53 | 14.24 | 14.12 | qfq | 64,478,106 | 897,538,286 | 6.27% |
| 2025-04-30 | 13.10 | 13.60 | 12.97 | 13.40 | 13.29 | qfq | 48,074,617 | 643,681,670 | 2.76% |
| 2025-04-29 | 12.99 | 13.26 | 12.67 | 13.04 | 12.93 | qfq | 45,626,501 | 591,629,666 | 0.15% |
| 2025-04-28 | 12.50 | 13.90 | 12.40 | 13.02 | 12.91 | qfq | 75,222,209 | 991,724,570 | 9.14% |
| 2025-04-25 | 12.08 | 12.15 | 11.87 | 11.93 | 11.83 | qfq | 17,807,560 | 213,665,752 | -0.83% |
| 2025-04-24 | 12.45 | 12.55 | 11.99 | 12.03 | 11.93 | qfq | 26,288,788 | 319,780,933 | -3.76% |
| 2025-04-23 | 12.50 | 12.96 | 12.46 | 12.50 | 12.39 | qfq | 37,922,008 | 481,537,747 | 0.40% |
| 2025-04-22 | 12.41 | 12.76 | 12.30 | 12.45 | 12.34 | qfq | 40,489,178 | 506,739,897 | 2.89% |
| 2025-04-21 | 11.89 | 12.19 | 11.62 | 12.10 | 12.00 | qfq | 20,845,532 | 251,098,423 | 2.80% |
| 2025-04-18 | 11.62 | 11.96 | 11.56 | 11.77 | 11.67 | qfq | 17,887,162 | 210,615,760 | 1.47% |
| 2025-04-17 | 11.65 | 11.88 | 11.60 | 11.60 | 11.50 | qfq | 15,053,480 | 176,877,796 | -1.36% |
| 2025-04-16 | 11.88 | 11.99 | 11.43 | 11.76 | 11.66 | qfq | 21,498,041 | 252,014,999 | -1.92% |
| 2025-04-15 | 12.08 | 12.27 | 11.84 | 11.99 | 11.89 | qfq | 16,323,900 | 195,751,927 | -0.91% |
| 2025-04-14 | 12.15 | 12.37 | 12.06 | 12.10 | 12.00 | qfq | 21,388,860 | 260,927,630 | 1.26% |
| 2025-04-11 | 11.78 | 12.19 | 11.74 | 11.95 | 11.85 | qfq | 24,378,190 | 292,693,155 | -0.17% |
| 2025-04-10 | 11.63 | 12.31 | 11.63 | 11.97 | 11.87 | qfq | 36,977,932 | 444,250,413 | 4.45% |
| 2025-04-09 | 10.81 | 11.59 | 10.08 | 11.46 | 11.36 | qfq | 33,862,304 | 372,569,744 | 4.37% |
| 2025-04-08 | 10.86 | 11.21 | 10.50 | 10.98 | 10.89 | qfq | 30,088,941 | 327,335,620 | 4.37% |
| 2025-04-07 | 11.72 | 12.12 | 10.29 | 10.52 | 10.43 | qfq | 41,110,325 | 456,839,692 | -17.75% |
| 2025-04-03 | 12.91 | 13.25 | 12.58 | 12.79 | 12.68 | qfq | 22,902,747 | 295,128,029 | -2.44% |
| 2025-04-02 | 13.32 | 13.55 | 13.00 | 13.11 | 13.00 | qfq | 24,957,174 | 330,806,401 | -2.38% |
| 2025-04-01 | 13.81 | 14.00 | 13.40 | 13.43 | 13.32 | qfq | 26,468,874 | 361,618,874 | -3.52% |
| 2025-03-31 | 13.51 | 13.98 | 13.22 | 13.92 | 13.80 | qfq | 33,364,483 | 453,578,054 | 2.13% |
| 2025-03-28 | 13.60 | 14.15 | 13.52 | 13.63 | 13.51 | qfq | 27,890,357 | 383,653,867 | -0.37% |
| 2025-03-27 | 14.17 | 14.28 | 13.61 | 13.68 | 13.56 | qfq | 33,722,471 | 468,161,759 | -1.79% |
| 2025-03-26 | 14.06 | 14.69 | 13.93 | 13.93 | 13.81 | qfq | 47,186,311 | 674,103,717 | 2.58% |
| 2025-03-25 | 14.31 | 14.40 | 13.40 | 13.58 | 13.46 | qfq | 44,229,207 | 608,989,356 | -4.84% |
| 2025-03-24 | 15.79 | 15.79 | 13.91 | 14.27 | 14.15 | qfq | 77,525,050 | 1,138,668,455 | -10.48% |
| 2025-03-21 | 14.98 | 16.50 | 14.70 | 15.94 | 15.80 | qfq | 111,382,286 | 1,751,009,371 | 4.46% |
| 2025-03-20 | 14.80 | 15.67 | 14.53 | 15.26 | 15.13 | qfq | 64,867,788 | 983,540,773 | 2.14% |
| 2025-03-19 | 15.29 | 15.36 | 14.78 | 14.94 | 14.81 | qfq | 41,627,710 | 623,675,435 | -3.24% |
| 2025-03-18 | 15.47 | 15.59 | 15.05 | 15.44 | 15.31 | qfq | 59,772,561 | 914,844,603 | 1.05% |
| 2025-03-17 | 14.43 | 15.99 | 14.32 | 15.28 | 15.15 | qfq | 82,092,413 | 1,259,772,948 | 6.04% |
| 2025-03-14 | 14.08 | 14.63 | 13.88 | 14.41 | 14.29 | qfq | 35,102,802 | 502,235,166 | 0.98% |
| 2025-03-13 | 14.84 | 14.87 | 13.88 | 14.27 | 14.15 | qfq | 46,154,137 | 657,732,025 | -4.74% |
| 2025-03-12 | 14.60 | 15.36 | 14.50 | 14.98 | 14.85 | qfq | 52,394,492 | 788,610,472 | 2.74% |
| 2025-03-11 | 14.50 | 14.64 | 14.20 | 14.58 | 14.46 | qfq | 42,485,392 | 612,839,621 | -3.19% |
| 2025-03-10 | 14.73 | 15.26 | 14.51 | 15.06 | 14.93 | qfq | 42,261,739 | 630,924,968 | 1.01% |
| 2025-03-07 | 15.30 | 15.55 | 14.61 | 14.91 | 14.78 | qfq | 71,856,381 | 1,082,559,461 | -4.36% |
| 2025-03-06 | 15.31 | 15.95 | 15.12 | 15.59 | 15.46 | qfq | 109,923,690 | 1,706,701,823 | -0.57% |
| 2025-03-05 | 14.48 | 15.88 | 14.29 | 15.68 | 15.55 | qfq | 114,015,478 | 1,715,299,155 | 6.23% |
| 2025-03-04 | 14.36 | 15.27 | 14.27 | 14.76 | 14.63 | qfq | 96,035,520 | 1,419,699,950 | 2.57% |
| 2025-03-03 | 13.12 | 15.15 | 12.78 | 14.39 | 14.27 | qfq | 100,498,101 | 1,439,243,205 | 10.44% |
| 2025-02-28 | 14.18 | 14.19 | 13.00 | 13.03 | 12.92 | qfq | 61,542,106 | 830,067,567 | -10.39% |
| 2025-02-27 | 14.00 | 14.74 | 13.56 | 14.54 | 14.42 | qfq | 81,979,865 | 1,163,016,957 | 3.49% |
| 2025-02-26 | 13.68 | 14.22 | 13.43 | 14.05 | 13.93 | qfq | 47,642,781 | 661,811,501 | 2.48% |
| 2025-02-25 | 13.53 | 13.95 | 13.36 | 13.71 | 13.59 | qfq | 35,871,308 | 489,636,327 | -1.79% |
| 2025-02-24 | 14.20 | 14.20 | 13.74 | 13.96 | 13.84 | qfq | 41,698,526 | 581,171,036 | -1.69% |
| 2025-02-21 | 13.99 | 14.34 | 13.71 | 14.20 | 14.08 | qfq | 66,461,652 | 935,918,428 | 3.95% |
| 2025-02-20 | 13.73 | 13.87 | 13.40 | 13.66 | 13.54 | qfq | 35,425,063 | 484,198,106 | 0.00% |
| 2025-02-19 | 13.33 | 13.70 | 13.06 | 13.66 | 13.54 | qfq | 38,410,324 | 516,573,700 | 3.64% |
| 2025-02-18 | 13.62 | 14.05 | 13.16 | 13.18 | 13.07 | qfq | 50,064,400 | 680,466,605 | -5.11% |
| 2025-02-17 | 14.00 | 14.42 | 13.71 | 13.89 | 13.77 | qfq | 73,975,145 | 1,040,738,959 | 1.09% |
| 2025-02-14 | 13.37 | 13.77 | 13.09 | 13.74 | 13.62 | qfq | 58,679,426 | 793,054,215 | 1.18% |
| 2025-02-13 | 14.10 | 14.13 | 13.31 | 13.58 | 13.46 | qfq | 73,597,740 | 999,548,669 | -3.69% |
| 2025-02-12 | 13.67 | 14.59 | 13.60 | 14.10 | 13.98 | qfq | 103,492,814 | 1,452,601,740 | 7.88% |
| 2025-02-11 | 13.00 | 13.34 | 12.81 | 13.07 | 12.96 | qfq | 35,624,726 | 464,216,669 | -0.61% |
| 2025-02-10 | 12.70 | 13.19 | 12.63 | 13.15 | 13.04 | qfq | 42,580,781 | 551,719,833 | 4.20% |
| 2025-02-07 | 12.40 | 12.87 | 12.33 | 12.62 | 12.51 | qfq | 43,598,940 | 548,089,642 | 1.53% |
| 2025-02-06 | 11.96 | 12.50 | 11.80 | 12.43 | 12.32 | qfq | 36,150,809 | 441,617,035 | 2.90% |
| 2025-02-05 | 11.70 | 12.19 | 11.56 | 12.08 | 11.98 | qfq | 35,851,414 | 428,660,765 | 5.41% |
| 2025-01-27 | 11.92 | 12.08 | 11.45 | 11.46 | 11.36 | qfq | 22,245,776 | 259,060,199 | -3.21% |
| 2025-01-24 | 11.22 | 11.85 | 11.17 | 11.84 | 11.74 | qfq | 34,697,390 | 402,565,197 | 4.87% |
| 2025-01-23 | 11.51 | 11.85 | 11.28 | 11.29 | 11.19 | qfq | 25,911,619 | 300,119,039 | 0.00% |
| 2025-01-22 | 11.32 | 11.53 | 11.22 | 11.29 | 11.19 | qfq | 14,703,676 | 167,289,388 | -1.22% |
| 2025-01-21 | 11.65 | 11.66 | 11.28 | 11.43 | 11.33 | qfq | 16,148,557 | 184,522,769 | -0.61% |
| 2025-01-20 | 11.50 | 11.65 | 11.25 | 11.50 | 11.40 | qfq | 21,140,736 | 242,948,146 | 1.95% |
| 2025-01-17 | 11.40 | 11.50 | 11.23 | 11.28 | 11.18 | qfq | 19,498,280 | 221,078,933 | -1.74% |
| 2025-01-16 | 11.43 | 11.95 | 11.32 | 11.48 | 11.38 | qfq | 34,539,303 | 400,695,976 | 1.59% |
| 2025-01-15 | 11.30 | 11.58 | 11.16 | 11.30 | 11.20 | qfq | 30,161,170 | 342,276,319 | 0.09% |
| 2025-01-14 | 10.83 | 11.31 | 10.68 | 11.29 | 11.19 | qfq | 32,858,477 | 364,047,042 | 6.51% |
| 2025-01-13 | 10.32 | 10.70 | 10.11 | 10.60 | 10.51 | qfq | 19,771,286 | 207,023,345 | 1.05% |
| 2025-01-10 | 11.20 | 11.28 | 10.42 | 10.49 | 10.40 | qfq | 31,956,556 | 347,119,061 | -6.34% |
| 2025-01-09 | 11.30 | 11.63 | 11.14 | 11.20 | 11.10 | qfq | 29,846,121 | 338,868,196 | -1.75% |
| 2025-01-08 | 11.52 | 11.69 | 10.88 | 11.40 | 11.30 | qfq | 40,184,885 | 452,997,411 | -2.81% |
| 2025-01-07 | 11.42 | 12.09 | 11.25 | 11.73 | 11.63 | qfq | 39,394,333 | 456,123,124 | 4.27% |
| 2025-01-06 | 11.90 | 12.35 | 11.18 | 11.25 | 11.15 | qfq | 53,981,191 | 628,716,146 | -8.61% |
| 2025-01-03 | 14.32 | 14.49 | 12.20 | 12.31 | 12.20 | qfq | 85,971,899 | 1,125,771,108 | -15.10% |
| 2025-01-02 | 13.85 | 15.59 | 13.57 | 14.50 | 14.38 | qfq | 106,835,063 | 1,567,820,306 | 7.01% |
| 2024-12-31 | 14.12 | 14.22 | 13.49 | 13.55 | 13.43 | qfq | 40,828,150 | 560,521,191 | -4.04% |
| 2024-12-30 | 13.52 | 14.27 | 13.17 | 14.12 | 14.00 | qfq | 69,067,389 | 959,480,504 | 3.44% |
| 2024-12-27 | 12.69 | 14.61 | 12.59 | 13.65 | 13.53 | qfq | 60,060,590 | 818,346,852 | 7.57% |
| 2024-12-26 | 12.48 | 13.02 | 12.44 | 12.69 | 12.58 | qfq | 19,884,933 | 253,691,408 | 1.76% |
| 2024-12-25 | 13.12 | 13.12 | 12.18 | 12.47 | 12.36 | qfq | 29,019,908 | 362,800,500 | -5.10% |
| 2024-12-24 | 13.51 | 13.60 | 12.86 | 13.14 | 13.03 | qfq | 30,813,363 | 404,657,725 | -0.98% |
| 2024-12-23 | 14.05 | 14.05 | 13.22 | 13.27 | 13.16 | qfq | 39,016,844 | 529,578,864 | -6.22% |
| 2024-12-20 | 13.71 | 14.29 | 13.56 | 14.15 | 14.03 | qfq | 55,975,953 | 782,402,176 | 1.58% |
| 2024-12-19 | 12.96 | 14.18 | 12.90 | 13.93 | 13.81 | qfq | 52,822,147 | 722,301,692 | 6.17% |
| 2024-12-18 | 12.71 | 13.33 | 12.40 | 13.12 | 13.01 | qfq | 26,521,073 | 344,587,450 | 3.23% |
| 2024-12-17 | 13.28 | 13.31 | 12.67 | 12.71 | 12.60 | qfq | 21,245,307 | 274,216,685 | -4.51% |
| 2024-12-16 | 13.50 | 13.75 | 13.19 | 13.31 | 13.20 | qfq | 27,028,369 | 362,285,072 | -2.20% |
| 2024-12-13 | 13.54 | 14.12 | 13.47 | 13.61 | 13.49 | qfq | 40,318,896 | 556,260,699 | -0.80% |
| 2024-12-12 | 13.66 | 13.80 | 13.38 | 13.72 | 13.60 | qfq | 29,898,080 | 407,491,165 | 0.51% |
| 2024-12-11 | 13.31 | 13.80 | 13.25 | 13.65 | 13.53 | qfq | 29,962,796 | 405,084,302 | 2.25% |
| 2024-12-10 | 13.60 | 13.74 | 13.30 | 13.35 | 13.24 | qfq | 33,515,108 | 453,684,753 | 1.75% |
| 2024-12-09 | 13.32 | 13.43 | 12.93 | 13.12 | 13.01 | qfq | 17,118,742 | 224,938,750 | -1.80% |
| 2024-12-06 | 13.39 | 13.56 | 13.10 | 13.36 | 13.25 | qfq | 23,139,265 | 309,077,347 | 0.23% |
| 2024-12-05 | 12.87 | 13.40 | 12.80 | 13.33 | 13.22 | qfq | 22,010,539 | 292,459,866 | 2.54% |
| 2024-12-04 | 13.30 | 13.43 | 12.86 | 13.00 | 12.89 | qfq | 19,266,233 | 252,807,280 | -2.84% |
| 2024-12-03 | 13.25 | 13.49 | 13.00 | 13.38 | 13.27 | qfq | 27,617,016 | 365,755,982 | 0.30% |
| 2024-12-02 | 13.13 | 13.55 | 12.90 | 13.34 | 13.23 | qfq | 35,189,077 | 465,428,320 | 0.68% |
| 2024-11-29 | 12.37 | 13.40 | 12.36 | 13.25 | 13.14 | qfq | 50,353,225 | 655,330,195 | 7.37% |
| 2024-11-28 | 12.55 | 12.95 | 12.33 | 12.34 | 12.23 | qfq | 23,599,248 | 298,382,620 | -0.48% |
| 2024-11-27 | 11.98 | 12.42 | 11.66 | 12.40 | 12.29 | qfq | 21,972,317 | 265,928,114 | 3.33% |
| 2024-11-26 | 12.37 | 12.45 | 11.97 | 12.00 | 11.90 | qfq | 15,407,617 | 187,926,766 | -2.83% |
| 2024-11-25 | 12.36 | 12.49 | 11.92 | 12.35 | 12.24 | qfq | 18,599,776 | 225,462,693 | 0.57% |
| 2024-11-22 | 12.77 | 13.22 | 12.27 | 12.28 | 12.18 | qfq | 26,771,129 | 342,095,731 | -5.17% |
| 2024-11-21 | 13.00 | 13.18 | 12.72 | 12.95 | 12.84 | qfq | 26,096,397 | 337,779,362 | -1.15% |
| 2024-11-20 | 12.45 | 13.36 | 12.37 | 13.10 | 12.99 | qfq | 34,211,804 | 441,629,469 | 4.30% |
| 2024-11-19 | 12.17 | 12.56 | 11.92 | 12.56 | 12.45 | qfq | 28,644,358 | 353,712,182 | 4.93% |
| 2024-11-18 | 13.40 | 13.47 | 11.88 | 11.97 | 11.87 | qfq | 46,930,013 | 583,659,324 | -12.56% |
| 2024-11-15 | 14.25 | 14.74 | 13.67 | 13.69 | 13.57 | qfq | 54,964,767 | 787,629,096 | -3.79% |
| 2024-11-14 | 14.09 | 14.99 | 13.90 | 14.23 | 14.11 | qfq | 64,379,210 | 932,627,894 | 0.07% |
| 2024-11-13 | 14.08 | 14.33 | 13.70 | 14.22 | 14.10 | qfq | 29,453,381 | 413,541,728 | -0.56% |
| 2024-11-12 | 14.36 | 14.77 | 13.93 | 14.30 | 14.18 | qfq | 54,176,291 | 780,633,852 | 0.00% |
| 2024-11-11 | 13.71 | 14.31 | 13.67 | 14.30 | 14.18 | qfq | 45,685,691 | 645,441,080 | 3.10% |
| 2024-11-08 | 14.18 | 14.43 | 13.73 | 13.87 | 13.75 | qfq | 46,829,440 | 658,156,304 | -1.98% |
| 2024-11-07 | 13.05 | 14.30 | 13.01 | 14.15 | 14.03 | qfq | 53,545,994 | 735,686,507 | 7.20% |
| 2024-11-06 | 13.25 | 13.65 | 13.00 | 13.20 | 13.09 | qfq | 28,022,553 | 375,577,253 | -0.30% |
| 2024-11-05 | 12.76 | 13.28 | 12.71 | 13.24 | 13.13 | qfq | 22,563,579 | 296,582,971 | 3.60% |
| 2024-11-04 | 12.51 | 12.93 | 12.51 | 12.78 | 12.67 | qfq | 14,027,590 | 178,543,023 | 1.59% |
| 2024-11-01 | 13.80 | 13.97 | 12.57 | 12.58 | 12.47 | qfq | 39,137,121 | 515,468,811 | -10.53% |
| 2024-10-31 | 13.85 | 14.26 | 13.60 | 14.06 | 13.94 | qfq | 45,989,279 | 644,274,032 | 0.93% |
| 2024-10-30 | 13.26 | 14.10 | 13.10 | 13.93 | 13.81 | qfq | 42,204,711 | 576,144,207 | 2.20% |
| 2024-10-29 | 13.48 | 14.62 | 13.05 | 13.63 | 13.51 | qfq | 47,061,815 | 644,414,996 | 1.41% |
| 2024-10-28 | 12.94 | 13.57 | 12.80 | 13.44 | 13.33 | qfq | 33,766,364 | 446,137,251 | 3.94% |
| 2024-10-25 | 12.86 | 13.10 | 12.73 | 12.93 | 12.82 | qfq | 26,280,299 | 339,151,800 | 0.78% |
| 2024-10-24 | 12.75 | 12.94 | 12.63 | 12.83 | 12.72 | qfq | 24,337,754 | 311,094,360 | -0.39% |
| 2024-10-23 | 13.42 | 13.84 | 12.77 | 12.88 | 12.77 | qfq | 52,697,939 | 699,538,375 | -4.94% |
| 2024-10-22 | 15.00 | 15.00 | 13.37 | 13.55 | 13.43 | qfq | 74,522,122 | 1,056,617,664 | -11.15% |
| 2024-10-21 | 14.20 | 15.35 | 13.99 | 15.25 | 15.12 | qfq | 92,432,947 | 1,353,632,751 | 7.32% |
| 2024-10-18 | 13.39 | 14.69 | 13.31 | 14.21 | 14.09 | qfq | 76,379,369 | 1,071,942,260 | 4.33% |
| 2024-10-17 | 14.18 | 14.27 | 13.59 | 13.62 | 13.50 | qfq | 66,367,524 | 921,701,435 | -1.94% |
| 2024-10-16 | 12.64 | 14.06 | 12.55 | 13.89 | 13.77 | qfq | 63,596,403 | 859,347,859 | 5.07% |
| 2024-10-15 | 13.00 | 14.36 | 12.90 | 13.22 | 13.11 | qfq | 68,630,004 | 935,930,538 | -1.49% |
| 2024-10-14 | 13.02 | 13.42 | 11.91 | 13.42 | 13.31 | qfq | 57,283,577 | 727,701,093 | 4.68% |
| 2024-10-11 | 12.09 | 13.39 | 12.00 | 12.82 | 12.71 | qfq | 50,252,062 | 643,299,020 | 1.67% |
| 2024-10-10 | 14.02 | 14.30 | 12.60 | 12.61 | 12.50 | qfq | 46,674,056 | 619,758,680 | -6.73% |
| 2024-10-09 | 13.50 | 15.18 | 12.66 | 13.52 | 13.40 | qfq | 91,576,921 | 1,270,758,927 | -5.72% |
| 2024-10-08 | 14.30 | 14.34 | 12.43 | 14.34 | 14.22 | qfq | 87,442,276 | 1,203,389,444 | 20.00% |
| 2024-09-30 | 10.69 | 11.98 | 10.58 | 11.95 | 11.85 | qfq | 67,715,569 | 766,899,899 | 18.91% |
| 2024-09-27 | 9.54 | 10.24 | 9.42 | 10.05 | 9.96 | qfq | 40,505,835 | 397,654,984 | 6.91% |
| 2024-09-26 | 9.26 | 9.40 | 9.13 | 9.40 | 9.32 | qfq | 25,845,109 | 239,945,211 | 0.86% |
| 2024-09-25 | 9.30 | 9.58 | 9.19 | 9.32 | 9.24 | qfq | 30,268,019 | 283,852,150 | 2.08% |
| 2024-09-24 | 8.86 | 9.23 | 8.68 | 9.13 | 9.05 | qfq | 23,710,413 | 213,207,859 | 3.51% |
| 2024-09-23 | 8.83 | 8.92 | 8.72 | 8.82 | 8.74 | qfq | 13,450,374 | 118,688,493 | 0.11% |
| 2024-09-20 | 8.73 | 8.92 | 8.70 | 8.81 | 8.73 | qfq | 18,914,321 | 166,398,072 | 1.03% |
| 2024-09-19 | 8.39 | 8.76 | 8.34 | 8.72 | 8.65 | qfq | 21,359,136 | 183,832,429 | 6.60% |
| 2024-09-18 | 8.29 | 8.41 | 8.04 | 8.18 | 8.11 | qfq | 7,824,276 | 64,015,466 | -1.68% |
| 2024-09-13 | 8.63 | 8.65 | 8.30 | 8.32 | 8.25 | qfq | 10,534,910 | 88,792,961 | -3.70% |
| 2024-09-12 | 8.54 | 8.79 | 8.54 | 8.64 | 8.57 | qfq | 12,183,580 | 105,761,976 | 1.17% |
| 2024-09-11 | 8.60 | 8.66 | 8.45 | 8.54 | 8.47 | qfq | 7,169,382 | 61,314,729 | -1.61% |
| 2024-09-10 | 8.51 | 8.72 | 8.24 | 8.68 | 8.61 | qfq | 12,256,438 | 104,489,012 | 2.84% |
| 2024-09-09 | 8.45 | 8.54 | 8.33 | 8.44 | 8.37 | qfq | 8,637,312 | 72,867,481 | -1.52% |
| 2024-09-06 | 8.95 | 8.96 | 8.55 | 8.57 | 8.50 | qfq | 19,818,777 | 172,812,652 | -4.78% |
| 2024-09-05 | 8.93 | 9.20 | 8.91 | 9.00 | 8.92 | qfq | 21,930,036 | 198,951,138 | 1.24% |
| 2024-09-04 | 8.91 | 9.07 | 8.88 | 8.89 | 8.81 | qfq | 21,276,265 | 190,191,200 | -2.84% |
| 2024-09-03 | 8.63 | 9.18 | 8.50 | 9.15 | 9.07 | qfq | 36,116,318 | 321,474,459 | 5.29% |
| 2024-09-02 | 8.84 | 9.10 | 8.60 | 8.69 | 8.62 | qfq | 23,973,202 | 212,236,779 | -2.25% |
| 2024-08-30 | 8.67 | 9.44 | 8.65 | 8.89 | 8.81 | qfq | 34,713,687 | 311,657,514 | 1.60% |
| 2024-08-29 | 8.50 | 8.75 | 8.48 | 8.75 | 8.68 | qfq | 21,706,929 | 187,918,920 | 1.16% |
| 2024-08-28 | 8.53 | 8.87 | 8.46 | 8.65 | 8.58 | qfq | 25,156,372 | 218,497,857 | 0.00% |
| 2024-08-27 | 8.36 | 8.68 | 8.22 | 8.65 | 8.58 | qfq | 28,147,643 | 240,035,553 | 3.10% |
| 2024-08-26 | 8.33 | 8.50 | 8.33 | 8.39 | 8.32 | qfq | 16,324,535 | 136,747,411 | -0.83% |
| 2024-08-23 | 7.99 | 8.65 | 7.97 | 8.46 | 8.39 | qfq | 30,750,484 | 260,325,197 | 6.55% |
| 2024-08-22 | 8.23 | 8.40 | 7.92 | 7.94 | 7.87 | qfq | 11,194,740 | 91,246,967 | -3.05% |
| 2024-08-21 | 8.31 | 8.46 | 8.16 | 8.19 | 8.12 | qfq | 11,434,034 | 94,736,252 | -2.03% |
| 2024-08-20 | 8.59 | 8.65 | 8.33 | 8.36 | 8.29 | qfq | 19,657,878 | 165,790,356 | -3.91% |
| 2024-08-19 | 8.00 | 8.88 | 8.00 | 8.70 | 8.63 | qfq | 33,753,692 | 288,941,318 | 8.61% |
| 2024-08-16 | 7.89 | 8.10 | 7.88 | 8.01 | 7.94 | qfq | 7,733,441 | 61,868,279 | -0.99% |
| 2024-08-15 | 7.84 | 8.16 | 7.81 | 8.09 | 8.02 | qfq | 7,516,606 | 60,383,170 | 2.53% |
| 2024-08-14 | 7.85 | 7.93 | 7.83 | 7.89 | 7.82 | qfq | 3,758,172 | 29,640,018 | 0.77% |
| 2024-08-13 | 7.74 | 7.83 | 7.71 | 7.83 | 7.76 | qfq | 3,107,240 | 24,178,605 | 0.64% |
| 2024-08-12 | 7.81 | 7.89 | 7.72 | 7.78 | 7.71 | qfq | 3,671,822 | 28,602,508 | -1.27% |
| 2024-08-09 | 8.00 | 8.03 | 7.88 | 7.88 | 7.81 | qfq | 3,769,813 | 29,949,186 | -0.76% |
| 2024-08-08 | 8.00 | 8.02 | 7.78 | 7.94 | 7.87 | qfq | 4,469,291 | 35,353,836 | -0.87% |
| 2024-08-07 | 8.04 | 8.09 | 7.99 | 8.01 | 7.94 | qfq | 4,170,902 | 33,563,896 | 0.13% |
| 2024-08-06 | 8.01 | 8.07 | 7.92 | 8.00 | 7.93 | qfq | 4,452,960 | 35,511,594 | 1.27% |
| 2024-08-05 | 8.10 | 8.34 | 7.89 | 7.90 | 7.83 | qfq | 7,497,758 | 60,596,783 | -3.54% |
| 2024-08-02 | 8.38 | 8.39 | 8.18 | 8.19 | 8.12 | qfq | 7,453,744 | 61,810,157 | -2.62% |
| 2024-08-01 | 8.37 | 8.46 | 8.33 | 8.41 | 8.34 | qfq | 7,907,480 | 66,431,729 | 0.24% |
| 2024-07-31 | 8.09 | 8.40 | 8.03 | 8.39 | 8.32 | qfq | 10,440,408 | 86,519,686 | 3.84% |
| 2024-07-30 | 8.07 | 8.12 | 8.01 | 8.08 | 8.01 | qfq | 5,138,778 | 41,475,340 | 0.00% |
| 2024-07-29 | 7.97 | 8.12 | 7.92 | 8.08 | 8.01 | qfq | 6,389,129 | 51,468,151 | 1.25% |
| 2024-07-26 | 7.88 | 8.06 | 7.85 | 7.98 | 7.91 | qfq | 5,488,069 | 43,787,806 | 2.18% |
| 2024-07-25 | 7.67 | 7.88 | 7.66 | 7.81 | 7.74 | qfq | 4,901,505 | 38,215,228 | 1.17% |
| 2024-07-24 | 7.89 | 7.95 | 7.71 | 7.72 | 7.65 | qfq | 5,568,328 | 43,491,298 | -2.28% |
| 2024-07-23 | 8.06 | 8.14 | 7.90 | 7.90 | 7.83 | qfq | 5,347,709 | 42,908,074 | -2.11% |
| 2024-07-22 | 7.90 | 8.14 | 7.89 | 8.07 | 8.00 | qfq | 7,905,750 | 63,540,786 | 3.07% |
| 2024-07-19 | 7.75 | 7.89 | 7.74 | 7.83 | 7.76 | qfq | 4,543,224 | 35,588,386 | 0.64% |
| 2024-07-18 | 7.90 | 7.90 | 7.65 | 7.78 | 7.71 | qfq | 6,976,717 | 54,068,270 | -2.26% |
| 2024-07-17 | 8.17 | 8.19 | 7.91 | 7.96 | 7.89 | qfq | 5,172,630 | 41,647,638 | -2.21% |
| 2024-07-16 | 8.11 | 8.19 | 8.04 | 8.14 | 8.07 | qfq | 4,290,990 | 34,839,125 | 0.37% |
| 2024-07-15 | 8.28 | 8.28 | 8.08 | 8.11 | 8.04 | qfq | 4,580,706 | 37,237,815 | -2.05% |
| 2024-07-12 | 8.36 | 8.42 | 8.28 | 8.28 | 8.21 | qfq | 5,120,950 | 42,655,090 | -1.19% |
| 2024-07-11 | 8.38 | 8.42 | 8.29 | 8.38 | 8.31 | qfq | 6,567,840 | 54,976,575 | 2.32% |
| 2024-07-10 | 8.20 | 8.34 | 8.15 | 8.19 | 8.12 | qfq | 5,801,460 | 47,910,725 | -0.73% |
| 2024-07-09 | 8.07 | 8.30 | 7.90 | 8.25 | 8.18 | qfq | 8,952,240 | 72,743,904 | 1.73% |
| 2024-07-08 | 8.51 | 8.52 | 8.08 | 8.11 | 8.04 | qfq | 8,333,089 | 68,513,058 | -5.37% |
| 2024-07-05 | 8.40 | 8.64 | 8.29 | 8.57 | 8.50 | qfq | 7,833,430 | 66,790,345 | 1.18% |
| 2024-07-04 | 8.84 | 9.00 | 8.44 | 8.47 | 8.40 | qfq | 11,036,338 | 95,640,795 | -4.40% |
| 2024-07-03 | 9.23 | 9.27 | 8.85 | 8.86 | 8.78 | qfq | 13,952,121 | 125,727,113 | -4.94% |
| 2024-07-02 | 9.06 | 9.44 | 9.06 | 9.32 | 9.24 | qfq | 20,082,687 | 187,233,004 | 2.98% |
| 2024-07-01 | 8.98 | 9.15 | 8.93 | 9.05 | 8.97 | qfq | 7,962,618 | 71,973,152 | 0.78% |
| 2024-06-28 | 9.10 | 9.24 | 8.96 | 8.98 | 8.90 | qfq | 14,549,735 | 132,502,087 | -1.75% |
| 2024-06-27 | 9.40 | 9.41 | 9.11 | 9.14 | 9.06 | qfq | 20,285,001 | 187,586,162 | -4.19% |
| 2024-06-26 | 8.95 | 9.78 | 8.88 | 9.54 | 9.46 | qfq | 26,376,979 | 246,415,616 | 4.84% |
| 2024-06-25 | 8.92 | 9.29 | 8.80 | 9.10 | 9.02 | qfq | 20,155,447 | 182,315,894 | 0.33% |
| 2024-06-24 | 8.65 | 9.24 | 8.41 | 9.07 | 8.99 | qfq | 23,667,792 | 210,874,883 | 2.60% |
| 2024-06-21 | 8.50 | 8.96 | 8.39 | 8.84 | 8.76 | qfq | 12,060,470 | 104,878,576 | 3.27% |
| 2024-06-20 | 8.75 | 8.91 | 8.55 | 8.56 | 8.49 | qfq | 9,246,068 | 80,241,122 | -3.39% |
| 2024-06-19 | 8.75 | 9.06 | 8.68 | 8.86 | 8.78 | qfq | 14,486,819 | 129,310,163 | 2.07% |
| 2024-06-18 | 8.48 | 8.69 | 8.44 | 8.68 | 8.61 | qfq | 6,737,760 | 58,113,113 | 2.00% |
| 2024-06-17 | 8.58 | 8.61 | 8.47 | 8.51 | 8.44 | qfq | 5,316,538 | 45,338,327 | -1.16% |
| 2024-06-14 | 8.42 | 8.64 | 8.38 | 8.61 | 8.54 | qfq | 7,143,276 | 60,945,460 | 1.77% |
| 2024-06-13 | 8.49 | 8.58 | 8.41 | 8.46 | 8.39 | qfq | 5,896,952 | 50,079,922 | -0.12% |
| 2024-06-12 | 8.39 | 8.53 | 8.35 | 8.47 | 8.40 | qfq | 5,928,846 | 50,274,459 | 1.32% |
| 2024-06-11 | 8.19 | 8.42 | 8.12 | 8.36 | 8.29 | qfq | 7,023,180 | 58,480,973 | 1.21% |
| 2024-06-07 | 8.23 | 8.37 | 8.10 | 8.26 | 8.19 | qfq | 6,707,426 | 55,132,250 | 1.98% |
| 2024-06-06 | 8.60 | 8.66 | 8.09 | 8.10 | 8.03 | qfq | 10,862,926 | 89,704,530 | -5.81% |
| 2024-06-05 | 8.63 | 8.72 | 8.54 | 8.60 | 8.53 | qfq | 5,000,621 | 43,238,235 | -0.58% |
| 2024-06-04 | 8.86 | 8.86 | 8.53 | 8.65 | 8.58 | qfq | 7,013,562 | 60,630,680 | -2.70% |
| 2024-06-03 | 9.07 | 9.14 | 8.79 | 8.89 | 8.81 | qfq | 7,215,146 | 64,576,525 | -2.09% |
| 2024-05-31 | 8.81 | 9.17 | 8.81 | 9.08 | 9.00 | qfq | 8,436,613 | 76,248,005 | 3.06% |
| 2024-05-30 | 8.82 | 8.93 | 8.72 | 8.81 | 8.73 | qfq | 6,503,951 | 57,402,118 | -1.01% |
| 2024-05-29 | 8.96 | 9.10 | 8.88 | 8.90 | 8.82 | qfq | 6,446,630 | 57,955,668 | -1.11% |
| 2024-05-28 | 9.22 | 9.23 | 9.00 | 9.00 | 8.92 | qfq | 8,002,106 | 72,889,470 | -25.25% |
| 2024-05-27 | 12.25 | 12.25 | 11.85 | 12.04 | 9.09 | qfq | 7,417,594 | 88,864,949 | -1.23% |
| 2024-05-24 | 12.37 | 12.54 | 12.18 | 12.19 | 9.20 | qfq | 5,927,261 | 72,936,168 | -2.25% |
| 2024-05-23 | 12.76 | 12.78 | 12.43 | 12.47 | 9.42 | qfq | 7,011,600 | 88,226,865 | -1.58% |
| 2024-05-22 | 12.44 | 12.69 | 12.37 | 12.67 | 9.57 | qfq | 7,656,168 | 96,245,773 | 2.01% |
| 2024-05-21 | 12.43 | 12.53 | 12.34 | 12.42 | 9.38 | qfq | 5,737,390 | 71,343,001 | 0.49% |
| 2024-05-20 | 12.30 | 12.49 | 12.20 | 12.36 | 9.33 | qfq | 6,132,224 | 75,887,112 | 0.16% |
| 2024-05-17 | 12.15 | 12.34 | 12.05 | 12.34 | 9.32 | qfq | 6,411,803 | 78,422,727 | 1.56% |
| 2024-05-16 | 12.18 | 12.30 | 12.08 | 12.15 | 9.17 | qfq | 5,755,800 | 70,213,670 | 0.33% |
| 2024-05-15 | 12.27 | 12.29 | 12.11 | 12.11 | 9.14 | qfq | 4,618,300 | 56,260,946 | -1.30% |
| 2024-05-14 | 12.15 | 12.46 | 12.15 | 12.27 | 9.26 | qfq | 4,815,375 | 58,967,122 | 1.15% |
| 2024-05-13 | 12.53 | 12.53 | 12.05 | 12.13 | 9.16 | qfq | 7,868,420 | 95,827,733 | -3.65% |
| 2024-05-10 | 12.83 | 12.98 | 12.52 | 12.59 | 9.51 | qfq | 6,309,936 | 80,076,335 | -2.02% |
| 2024-05-09 | 12.64 | 12.89 | 12.64 | 12.85 | 9.70 | qfq | 4,899,686 | 62,822,765 | 1.34% |
| 2024-05-08 | 13.03 | 13.07 | 12.65 | 12.68 | 9.57 | qfq | 7,779,770 | 99,449,889 | -3.21% |
| 2024-05-07 | 13.17 | 13.24 | 13.01 | 13.10 | 9.89 | qfq | 7,121,130 | 93,454,993 | -0.53% |
| 2024-05-06 | 13.33 | 13.43 | 13.12 | 13.17 | 9.94 | qfq | 8,405,870 | 111,274,544 | 0.30% |
| 2024-04-30 | 13.45 | 13.48 | 13.08 | 13.13 | 9.91 | qfq | 8,889,102 | 117,553,341 | -1.65% |
| 2024-04-29 | 13.11 | 13.52 | 13.10 | 13.35 | 10.08 | qfq | 11,129,445 | 148,863,224 | 1.75% |
| 2024-04-26 | 12.89 | 13.17 | 12.84 | 13.12 | 9.91 | qfq | 13,511,623 | 176,185,485 | 2.82% |
| 2024-04-25 | 13.11 | 13.15 | 12.75 | 12.76 | 9.63 | qfq | 21,493,729 | 276,943,527 | -7.60% |
| 2024-04-24 | 13.19 | 13.87 | 13.19 | 13.81 | 10.43 | qfq | 16,567,312 | 225,900,485 | 5.26% |
| 2024-04-23 | 12.86 | 13.21 | 12.82 | 13.12 | 9.91 | qfq | 9,151,475 | 119,564,964 | 2.50% |
| 2024-04-22 | 12.69 | 12.92 | 12.40 | 12.80 | 9.66 | qfq | 5,950,681 | 75,615,895 | -0.54% |
| 2024-04-19 | 12.80 | 13.01 | 12.68 | 12.87 | 9.72 | qfq | 7,280,100 | 93,405,065 | -0.08% |
| 2024-04-18 | 12.98 | 13.10 | 12.75 | 12.88 | 9.73 | qfq | 9,579,624 | 124,044,542 | -0.54% |
| 2024-04-17 | 12.33 | 12.98 | 12.33 | 12.95 | 9.78 | qfq | 10,908,369 | 139,664,018 | 7.02% |
| 2024-04-16 | 12.92 | 13.00 | 12.07 | 12.10 | 9.14 | qfq | 11,944,460 | 147,489,856 | -6.35% |
| 2024-04-15 | 13.35 | 13.51 | 12.77 | 12.92 | 9.76 | qfq | 12,713,836 | 166,365,760 | -3.15% |
| 2024-04-12 | 13.55 | 13.98 | 13.30 | 13.34 | 10.07 | qfq | 16,300,003 | 221,862,251 | 0.83% |
| 2024-04-11 | 12.90 | 13.34 | 12.83 | 13.23 | 9.99 | qfq | 9,919,695 | 130,922,276 | 2.16% |
| 2024-04-10 | 13.39 | 13.40 | 12.79 | 12.95 | 9.78 | qfq | 9,685,539 | 126,319,779 | -3.50% |
| 2024-04-09 | 13.28 | 13.43 | 13.18 | 13.42 | 10.13 | qfq | 6,513,200 | 86,862,077 | 2.13% |
| 2024-04-08 | 13.50 | 13.57 | 13.13 | 13.14 | 9.92 | qfq | 9,237,510 | 122,981,815 | -2.52% |
| 2024-04-03 | 13.90 | 13.90 | 13.35 | 13.48 | 10.18 | qfq | 10,540,564 | 142,627,282 | -3.02% |
| 2024-04-02 | 14.27 | 14.27 | 13.78 | 13.90 | 10.50 | qfq | 12,907,604 | 179,988,772 | -3.07% |
| 2024-04-01 | 14.17 | 14.35 | 14.10 | 14.34 | 10.83 | qfq | 12,993,361 | 185,044,005 | 1.27% |
| 2024-03-29 | 14.28 | 14.36 | 13.83 | 14.16 | 10.69 | qfq | 16,025,811 | 225,974,768 | -1.60% |
| 2024-03-28 | 13.50 | 14.58 | 13.39 | 14.39 | 10.87 | qfq | 26,555,037 | 377,728,337 | 7.79% |
| 2024-03-27 | 14.28 | 14.34 | 13.32 | 13.35 | 10.08 | qfq | 19,185,627 | 263,118,138 | -7.03% |
| 2024-03-26 | 14.76 | 14.95 | 14.12 | 14.36 | 10.84 | qfq | 29,914,543 | 435,210,318 | -5.28% |
| 2024-03-25 | 15.98 | 16.40 | 15.13 | 15.16 | 11.45 | qfq | 45,820,326 | 725,116,960 | -3.13% |
| 2024-03-22 | 15.02 | 15.69 | 14.71 | 15.65 | 11.82 | qfq | 40,427,197 | 617,700,634 | 4.19% |
| 2024-03-21 | 15.20 | 15.39 | 14.94 | 15.02 | 11.34 | qfq | 15,001,952 | 226,977,176 | -0.66% |
| 2024-03-20 | 14.85 | 15.31 | 14.80 | 15.12 | 11.42 | qfq | 16,430,912 | 247,095,613 | 1.89% |
| 2024-03-19 | 14.99 | 15.07 | 14.80 | 14.84 | 11.21 | qfq | 14,101,781 | 210,746,636 | -1.92% |
| 2024-03-18 | 14.93 | 15.17 | 14.80 | 15.13 | 11.42 | qfq | 14,284,182 | 214,228,292 | 1.54% |
| 2024-03-15 | 14.73 | 14.98 | 14.56 | 14.90 | 11.25 | qfq | 10,594,595 | 156,218,436 | 0.13% |
| 2024-03-14 | 15.01 | 15.16 | 14.60 | 14.88 | 11.24 | qfq | 17,220,244 | 256,183,137 | -2.49% |
| 2024-03-13 | 15.04 | 15.66 | 15.04 | 15.26 | 11.52 | qfq | 25,663,443 | 395,431,158 | 1.60% |
| 2024-03-12 | 15.10 | 15.10 | 14.75 | 15.02 | 11.34 | qfq | 17,480,590 | 261,216,492 | -1.12% |
| 2024-03-11 | 14.20 | 15.22 | 14.05 | 15.19 | 11.47 | qfq | 25,744,698 | 380,248,655 | 5.71% |
| 2024-03-08 | 14.16 | 14.42 | 14.01 | 14.37 | 10.85 | qfq | 11,660,574 | 166,229,665 | 1.55% |
| 2024-03-07 | 14.71 | 14.89 | 14.14 | 14.15 | 10.68 | qfq | 18,661,913 | 270,518,662 | -4.52% |
| 2024-03-06 | 14.73 | 15.05 | 14.68 | 14.82 | 11.19 | qfq | 17,761,887 | 263,540,981 | -0.87% |
| 2024-03-05 | 14.41 | 15.38 | 14.25 | 14.95 | 11.29 | qfq | 31,012,903 | 460,456,368 | 2.19% |
| 2024-03-04 | 14.65 | 14.86 | 14.16 | 14.63 | 11.05 | qfq | 21,096,455 | 307,639,191 | 0.90% |
| 2024-03-01 | 13.97 | 14.61 | 13.87 | 14.50 | 10.95 | qfq | 18,806,392 | 268,324,467 | 3.57% |
| 2024-02-29 | 13.28 | 14.19 | 13.28 | 14.00 | 10.57 | qfq | 16,184,182 | 224,611,720 | 4.32% |
| 2024-02-28 | 14.69 | 14.98 | 13.27 | 13.42 | 10.13 | qfq | 26,570,674 | 379,633,045 | -9.81% |
| 2024-02-27 | 14.37 | 14.91 | 14.11 | 14.88 | 11.24 | qfq | 27,421,119 | 398,936,175 | 1.02% |
| 2024-02-26 | 13.75 | 14.90 | 13.60 | 14.73 | 11.12 | qfq | 30,432,226 | 431,401,245 | 5.97% |
| 2024-02-23 | 13.70 | 14.36 | 13.64 | 13.90 | 10.50 | qfq | 26,530,756 | 368,738,248 | 6.43% |
| 2024-02-22 | 12.66 | 13.12 | 12.65 | 13.06 | 9.86 | qfq | 15,178,667 | 196,640,108 | 4.40% |
| 2024-02-21 | 12.34 | 12.91 | 12.24 | 12.51 | 9.45 | qfq | 13,952,221 | 176,397,771 | 0.08% |
| 2024-02-20 | 12.30 | 12.57 | 12.10 | 12.50 | 9.44 | qfq | 11,861,283 | 146,509,112 | 0.16% |
| 2024-02-19 | 12.51 | 12.66 | 12.06 | 12.48 | 9.42 | qfq | 17,497,182 | 217,000,441 | 5.67% |
| 2024-02-08 | 10.90 | 11.88 | 10.88 | 11.81 | 8.92 | qfq | 13,367,294 | 152,718,933 | 9.76% |
| 2024-02-07 | 10.96 | 11.38 | 10.52 | 10.76 | 8.12 | qfq | 11,687,632 | 128,417,409 | -1.82% |
| 2024-02-06 | 10.04 | 11.10 | 9.81 | 10.96 | 8.28 | qfq | 13,650,249 | 143,220,185 | 8.19% |
| 2024-02-05 | 11.44 | 11.50 | 9.80 | 10.13 | 7.65 | qfq | 14,074,224 | 146,822,121 | -11.37% |
| 2024-02-02 | 12.05 | 12.34 | 10.88 | 11.43 | 8.63 | qfq | 11,197,729 | 129,361,298 | -5.07% |
| 2024-02-01 | 11.99 | 12.37 | 11.64 | 12.04 | 9.09 | qfq | 8,531,968 | 102,559,469 | 0.92% |
| 2024-01-31 | 12.91 | 12.91 | 11.93 | 11.93 | 9.01 | qfq | 9,422,083 | 116,670,566 | -7.16% |
| 2024-01-30 | 12.98 | 13.23 | 12.78 | 12.85 | 9.70 | qfq | 7,374,074 | 96,003,272 | -0.70% |
| 2024-01-29 | 13.51 | 13.65 | 12.87 | 12.94 | 9.77 | qfq | 7,076,234 | 92,706,387 | -4.22% |
| 2024-01-26 | 13.39 | 13.74 | 13.31 | 13.51 | 10.20 | qfq | 7,860,000 | 106,541,445 | 0.22% |
| 2024-01-25 | 13.02 | 13.54 | 12.92 | 13.48 | 10.18 | qfq | 9,411,170 | 125,135,254 | 3.45% |
| 2024-01-24 | 12.82 | 13.09 | 12.47 | 13.03 | 9.84 | qfq | 8,109,930 | 103,787,091 | 1.40% |
| 2024-01-23 | 12.69 | 12.93 | 12.56 | 12.85 | 9.70 | qfq | 6,661,870 | 85,215,166 | 1.10% |
| 2024-01-22 | 13.55 | 13.57 | 12.57 | 12.71 | 9.60 | qfq | 7,686,409 | 100,550,342 | -5.85% |
| 2024-01-19 | 13.87 | 13.92 | 13.50 | 13.50 | 10.19 | qfq | 4,506,400 | 61,620,811 | -2.67% |
| 2024-01-18 | 13.75 | 13.98 | 13.41 | 13.87 | 10.47 | qfq | 6,676,700 | 91,169,876 | 0.29% |
| 2024-01-17 | 14.10 | 14.30 | 13.83 | 13.83 | 10.44 | qfq | 3,849,450 | 54,148,747 | -3.08% |
| 2024-01-16 | 14.31 | 14.35 | 13.95 | 14.27 | 10.77 | qfq | 6,171,300 | 87,088,459 | -0.76% |
| 2024-01-15 | 14.27 | 14.46 | 14.13 | 14.38 | 10.86 | qfq | 4,397,470 | 63,128,711 | 0.70% |
| 2024-01-12 | 14.65 | 14.65 | 14.26 | 14.28 | 10.78 | qfq | 6,102,500 | 88,085,282 | -2.46% |
| 2024-01-11 | 14.25 | 14.88 | 14.25 | 14.64 | 11.05 | qfq | 10,108,330 | 147,644,732 | 3.46% |
| 2024-01-10 | 14.47 | 14.47 | 14.06 | 14.15 | 10.68 | qfq | 5,460,723 | 77,773,982 | -1.74% |
| 2024-01-09 | 14.75 | 14.94 | 14.30 | 14.40 | 10.87 | qfq | 8,127,500 | 118,293,350 | -1.84% |
| 2024-01-08 | 14.79 | 14.91 | 14.65 | 14.67 | 11.08 | qfq | 5,148,908 | 76,067,404 | -1.15% |
| 2024-01-05 | 15.23 | 15.25 | 14.79 | 14.84 | 11.21 | qfq | 6,570,913 | 98,476,222 | -1.98% |
| 2024-01-04 | 15.10 | 15.26 | 14.91 | 15.14 | 11.43 | qfq | 5,972,901 | 90,348,635 | 0.40% |
| 2024-01-03 | 15.22 | 15.26 | 14.87 | 15.08 | 11.39 | qfq | 6,901,845 | 103,797,191 | -0.92% |
| 2024-01-02 | 15.36 | 15.43 | 15.20 | 15.22 | 11.49 | qfq | 5,755,324 | 87,890,539 | -1.10% |
| 2023-12-29 | 15.00 | 15.48 | 14.94 | 15.39 | 11.62 | qfq | 9,874,138 | 150,659,320 | 2.40% |
| 2023-12-28 | 14.82 | 15.13 | 14.66 | 15.03 | 11.35 | qfq | 7,055,441 | 105,534,196 | 1.55% |
| 2023-12-27 | 14.59 | 14.86 | 14.59 | 14.80 | 11.17 | qfq | 5,477,503 | 80,810,419 | 1.44% |
| 2023-12-26 | 14.95 | 14.95 | 14.53 | 14.59 | 11.02 | qfq | 6,609,900 | 96,847,056 | -2.21% |
| 2023-12-25 | 15.09 | 15.24 | 14.80 | 14.92 | 11.27 | qfq | 5,193,500 | 77,633,243 | -0.60% |
| 2023-12-22 | 15.61 | 15.64 | 14.98 | 15.01 | 11.33 | qfq | 10,894,058 | 165,680,047 | -3.84% |
| 2023-12-21 | 15.48 | 15.71 | 15.28 | 15.61 | 11.79 | qfq | 7,469,202 | 115,881,492 | 0.45% |
| 2023-12-20 | 16.01 | 16.08 | 15.54 | 15.54 | 11.73 | qfq | 5,921,869 | 92,992,323 | -2.39% |
| 2023-12-19 | 15.70 | 15.98 | 15.64 | 15.92 | 12.02 | qfq | 5,267,169 | 83,514,731 | 1.27% |
| 2023-12-18 | 15.91 | 16.19 | 15.67 | 15.72 | 11.87 | qfq | 6,879,499 | 109,282,175 | -1.57% |
| 2023-12-15 | 16.11 | 16.21 | 15.82 | 15.97 | 12.06 | qfq | 6,617,050 | 105,967,436 | -0.56% |
| 2023-12-14 | 16.29 | 16.45 | 16.03 | 16.06 | 12.13 | qfq | 8,245,105 | 133,802,473 | -0.80% |
| 2023-12-13 | 16.66 | 16.67 | 16.19 | 16.19 | 12.22 | qfq | 9,573,410 | 156,812,220 | -2.94% |
| 2023-12-12 | 16.49 | 16.85 | 16.46 | 16.68 | 12.59 | qfq | 12,152,536 | 202,789,487 | 0.85% |
| 2023-12-11 | 16.13 | 16.56 | 15.99 | 16.54 | 12.49 | qfq | 9,904,836 | 161,798,823 | 2.04% |
| 2023-12-08 | 16.43 | 16.59 | 16.11 | 16.21 | 12.24 | qfq | 12,810,320 | 208,860,743 | -1.40% |
| 2023-12-07 | 16.10 | 16.52 | 16.06 | 16.44 | 12.41 | qfq | 11,754,444 | 191,847,660 | 2.18% |
| 2023-12-06 | 16.08 | 16.29 | 15.93 | 16.09 | 12.15 | qfq | 8,366,349 | 134,867,251 | 0.25% |
| 2023-12-05 | 16.57 | 16.58 | 16.05 | 16.05 | 12.12 | qfq | 11,347,090 | 184,262,908 | -3.55% |
| 2023-12-04 | 16.64 | 16.98 | 16.63 | 16.64 | 12.56 | qfq | 12,965,285 | 217,970,210 | -0.60% |
| 2023-12-01 | 16.32 | 16.83 | 16.20 | 16.74 | 12.64 | qfq | 15,822,559 | 261,871,998 | 2.57% |
| 2023-11-30 | 16.29 | 16.37 | 15.85 | 16.32 | 12.32 | qfq | 11,718,545 | 189,306,366 | 0.37% |
| 2023-11-29 | 16.66 | 16.66 | 16.25 | 16.26 | 12.28 | qfq | 12,418,264 | 203,551,890 | -2.34% |
| 2023-11-28 | 16.88 | 16.91 | 16.45 | 16.65 | 12.57 | qfq | 12,715,045 | 211,713,427 | -1.42% |
| 2023-11-27 | 16.73 | 17.02 | 16.63 | 16.89 | 12.75 | qfq | 10,440,731 | 175,975,501 | 0.96% |
| 2023-11-24 | 17.60 | 17.60 | 16.68 | 16.73 | 12.63 | qfq | 20,742,350 | 350,622,360 | -4.73% |
| 2023-11-23 | 17.31 | 17.56 | 17.08 | 17.56 | 13.26 | qfq | 15,905,750 | 275,930,617 | 0.46% |
| 2023-11-22 | 17.58 | 17.97 | 17.48 | 17.48 | 13.20 | qfq | 16,497,750 | 291,991,767 | -1.47% |
| 2023-11-21 | 18.12 | 18.36 | 17.58 | 17.74 | 13.39 | qfq | 24,624,701 | 442,173,599 | -2.53% |
| 2023-11-20 | 17.88 | 18.27 | 17.66 | 18.20 | 13.74 | qfq | 23,447,521 | 422,235,221 | 2.13% |
| 2023-11-17 | 17.83 | 18.10 | 17.62 | 17.82 | 13.46 | qfq | 22,763,799 | 405,164,822 | -1.05% |
| 2023-11-16 | 18.30 | 18.38 | 18.01 | 18.01 | 13.60 | qfq | 30,110,825 | 548,318,106 | -4.00% |
| 2023-11-15 | 18.18 | 18.78 | 17.82 | 18.76 | 14.16 | qfq | 46,781,786 | 857,413,712 | 4.28% |
| 2023-11-14 | 18.12 | 18.34 | 17.93 | 17.99 | 13.58 | qfq | 31,332,329 | 566,612,476 | -0.66% |
| 2023-11-13 | 18.31 | 18.50 | 17.97 | 18.11 | 13.67 | qfq | 37,168,224 | 675,680,679 | -1.47% |
| 2023-11-10 | 18.00 | 18.98 | 17.82 | 18.38 | 13.88 | qfq | 64,473,071 | 1,194,004,739 | 0.60% |
| 2023-11-09 | 17.40 | 18.48 | 17.15 | 18.27 | 13.79 | qfq | 52,283,528 | 928,247,451 | 3.81% |
| 2023-11-08 | 17.88 | 17.99 | 17.45 | 17.60 | 13.29 | qfq | 41,591,018 | 736,157,253 | 0.28% |
| 2023-11-07 | 17.40 | 17.68 | 17.38 | 17.55 | 13.25 | qfq | 31,189,680 | 546,702,177 | -0.11% |
| 2023-11-06 | 16.27 | 17.60 | 16.27 | 17.57 | 13.27 | qfq | 48,369,619 | 837,540,163 | 9.06% |
| 2023-11-03 | 15.87 | 16.28 | 15.87 | 16.11 | 12.16 | qfq | 16,107,244 | 259,992,345 | 0.44% |
| 2023-11-02 | 16.48 | 16.82 | 15.99 | 16.04 | 12.11 | qfq | 20,627,460 | 337,629,512 | -2.20% |
| 2023-11-01 | 16.91 | 17.07 | 16.39 | 16.40 | 12.38 | qfq | 21,617,437 | 359,603,812 | -2.96% |
| 2023-10-31 | 17.33 | 17.39 | 16.76 | 16.90 | 12.76 | qfq | 27,482,623 | 468,200,343 | -3.32% |
| 2023-10-30 | 16.92 | 17.56 | 16.76 | 17.48 | 13.20 | qfq | 36,439,368 | 630,602,876 | 3.55% |
| 2023-10-27 | 16.93 | 17.22 | 16.56 | 16.88 | 12.75 | qfq | 29,045,627 | 488,128,551 | -1.80% |
| 2023-10-26 | 16.71 | 17.41 | 16.68 | 17.19 | 12.98 | qfq | 40,845,940 | 699,197,722 | 1.06% |
| 2023-10-25 | 15.61 | 17.23 | 15.61 | 17.01 | 12.84 | qfq | 43,381,647 | 723,847,046 | 7.79% |
| 2023-10-24 | 15.55 | 16.05 | 14.69 | 15.78 | 11.91 | qfq | 35,736,829 | 551,350,480 | 0.38% |
| 2023-10-23 | 16.98 | 17.00 | 15.36 | 15.72 | 11.87 | qfq | 43,186,007 | 694,387,925 | -10.12% |
| 2023-10-20 | 17.95 | 18.13 | 17.27 | 17.49 | 13.21 | qfq | 57,582,508 | 1,020,975,552 | -0.68% |
| 2023-10-19 | 17.00 | 17.93 | 16.85 | 17.61 | 13.30 | qfq | 62,079,314 | 1,097,017,573 | 2.74% |
| 2023-10-18 | 16.88 | 17.27 | 16.51 | 17.14 | 12.94 | qfq | 49,556,466 | 834,693,036 | -1.95% |
| 2023-10-17 | 16.10 | 17.64 | 16.09 | 17.48 | 13.20 | qfq | 65,936,137 | 1,125,987,922 | 10.21% |
| 2023-10-16 | 16.15 | 16.16 | 15.70 | 15.86 | 11.98 | qfq | 18,864,580 | 299,383,653 | -2.16% |
| 2023-10-13 | 16.50 | 16.51 | 16.16 | 16.21 | 12.24 | qfq | 26,542,852 | 431,757,892 | -3.40% |
| 2023-10-12 | 16.82 | 17.10 | 16.52 | 16.78 | 12.67 | qfq | 29,935,365 | 502,103,580 | 1.08% |
| 2023-10-11 | 16.85 | 16.97 | 16.36 | 16.60 | 12.53 | qfq | 32,239,541 | 535,080,218 | -0.12% |
| 2023-10-10 | 15.99 | 16.80 | 15.91 | 16.62 | 12.55 | qfq | 42,163,488 | 690,987,020 | 5.06% |
| 2023-10-09 | 15.86 | 15.91 | 15.57 | 15.82 | 11.95 | qfq | 14,392,150 | 227,089,052 | -1.00% |
| 2023-09-28 | 15.86 | 16.02 | 15.76 | 15.98 | 12.07 | qfq | 15,242,263 | 242,261,333 | 2.11% |
| 2023-09-27 | 15.90 | 15.94 | 15.65 | 15.65 | 11.82 | qfq | 16,882,494 | 266,680,462 | -2.19% |
| 2023-09-26 | 15.90 | 16.15 | 15.78 | 16.00 | 12.08 | qfq | 18,628,571 | 297,785,550 | -0.25% |
| 2023-09-25 | 15.77 | 16.26 | 15.71 | 16.04 | 12.11 | qfq | 23,901,960 | 382,856,496 | 0.88% |
| 2023-09-22 | 15.42 | 15.97 | 15.33 | 15.90 | 12.01 | qfq | 23,747,100 | 373,851,901 | 2.85% |
| 2023-09-21 | 15.38 | 15.63 | 15.32 | 15.46 | 11.67 | qfq | 12,873,725 | 199,244,509 | 0.52% |
| 2023-09-20 | 15.49 | 15.66 | 15.36 | 15.38 | 11.61 | qfq | 12,279,980 | 190,505,759 | -0.13% |
| 2023-09-19 | 15.83 | 15.91 | 15.37 | 15.40 | 11.63 | qfq | 18,958,840 | 295,234,494 | -2.84% |
| 2023-09-18 | 15.85 | 15.98 | 15.74 | 15.85 | 11.97 | qfq | 17,334,081 | 274,693,873 | -0.88% |
| 2023-09-15 | 16.39 | 16.39 | 15.87 | 15.99 | 12.07 | qfq | 21,434,213 | 344,070,359 | -2.08% |
| 2023-09-14 | 16.41 | 16.52 | 16.10 | 16.33 | 12.33 | qfq | 26,286,673 | 428,308,873 | -1.74% |
| 2023-09-13 | 16.30 | 16.71 | 16.11 | 16.62 | 12.55 | qfq | 37,048,344 | 610,319,872 | 1.96% |
| 2023-09-12 | 16.94 | 16.96 | 16.28 | 16.30 | 12.31 | qfq | 37,453,168 | 617,282,112 | -3.55% |
| 2023-09-11 | 17.07 | 17.19 | 16.61 | 16.90 | 12.76 | qfq | 33,417,066 | 564,770,788 | -1.74% |
| 2023-09-08 | 16.93 | 17.44 | 16.45 | 17.20 | 12.99 | qfq | 43,026,473 | 729,386,999 | 1.00% |
| 2023-09-07 | 16.90 | 17.65 | 16.78 | 17.03 | 12.86 | qfq | 49,869,986 | 860,597,598 | 0.00% |
| 2023-09-06 | 17.23 | 17.30 | 16.42 | 17.03 | 12.86 | qfq | 57,267,686 | 967,483,513 | -3.73% |
| 2023-09-05 | 18.91 | 19.09 | 17.58 | 17.69 | 13.36 | qfq | 70,844,397 | 1,282,912,144 | -7.86% |
| 2023-09-04 | 19.30 | 19.57 | 18.40 | 19.20 | 14.50 | qfq | 64,405,626 | 1,228,555,693 | -0.52% |
| 2023-09-01 | 19.06 | 19.80 | 18.66 | 19.30 | 14.57 | qfq | 79,340,058 | 1,525,924,751 | 1.42% |
| 2023-08-31 | 19.00 | 20.84 | 18.59 | 19.03 | 14.37 | qfq | 106,108,771 | 2,065,747,139 | -2.81% |
| 2023-08-30 | 19.00 | 20.88 | 18.36 | 19.58 | 14.78 | qfq | 138,341,275 | 2,680,355,246 | 7.46% |
| 2023-08-29 | 15.27 | 18.22 | 15.27 | 18.22 | 13.76 | qfq | 91,428,197 | 1,608,574,218 | 20.03% |
| 2023-08-28 | 18.00 | 18.00 | 15.00 | 15.18 | 11.46 | qfq | 70,369,370 | 1,144,998,189 | -6.12% |
| 2023-08-25 | 16.06 | 17.00 | 15.72 | 16.17 | 12.21 | qfq | 75,443,307 | 1,229,547,393 | -4.32% |
| 2023-08-24 | 17.00 | 18.89 | 16.70 | 16.90 | 12.76 | qfq | 102,782,739 | 1,858,481,708 | 7.37% |
| 2023-08-23 | 14.70 | 16.99 | 14.70 | 15.74 | 11.88 | qfq | 63,690,787 | 1,003,332,769 | 5.07% |
| 2023-08-22 | 14.41 | 14.98 | 14.36 | 14.98 | 11.31 | qfq | 32,429,351 | 475,047,572 | 5.34% |
| 2023-08-21 | 13.99 | 14.52 | 13.91 | 14.22 | 10.74 | qfq | 16,086,532 | 229,843,326 | 0.49% |
| 2023-08-18 | 14.56 | 14.70 | 14.10 | 14.15 | 10.68 | qfq | 23,210,473 | 335,114,316 | -4.39% |
| 2023-08-17 | 14.00 | 14.80 | 13.85 | 14.80 | 11.17 | qfq | 30,224,333 | 436,435,535 | 4.30% |
| 2023-08-16 | 14.10 | 14.56 | 13.78 | 14.19 | 10.71 | qfq | 21,374,667 | 302,006,658 | -0.70% |
| 2023-08-15 | 14.03 | 14.33 | 13.91 | 14.29 | 10.79 | qfq | 19,641,353 | 278,840,537 | 1.64% |
| 2023-08-14 | 13.56 | 14.07 | 13.49 | 14.06 | 10.62 | qfq | 11,931,756 | 165,008,904 | 2.33% |
| 2023-08-11 | 14.26 | 14.26 | 13.71 | 13.74 | 10.37 | qfq | 12,322,542 | 171,401,530 | -3.24% |
| 2023-08-10 | 14.06 | 14.33 | 13.99 | 14.20 | 10.72 | qfq | 11,685,676 | 165,328,304 | -0.07% |
| 2023-08-09 | 13.93 | 14.37 | 13.91 | 14.21 | 10.73 | qfq | 16,566,064 | 235,631,790 | 1.28% |
| 2023-08-08 | 14.03 | 14.15 | 13.91 | 14.03 | 10.59 | qfq | 11,600,866 | 162,949,837 | -0.36% |
| 2023-08-07 | 13.96 | 14.12 | 13.83 | 14.08 | 10.63 | qfq | 14,614,568 | 204,249,490 | 0.64% |
| 2023-08-04 | 13.43 | 14.01 | 13.38 | 13.99 | 10.56 | qfq | 19,840,631 | 274,695,907 | 4.56% |
| 2023-08-03 | 13.41 | 13.52 | 13.22 | 13.38 | 10.10 | qfq | 6,576,800 | 87,808,283 | -0.59% |
| 2023-08-02 | 13.32 | 13.56 | 13.21 | 13.46 | 10.16 | qfq | 7,385,541 | 99,051,803 | 0.60% |
| 2023-08-01 | 13.33 | 13.48 | 13.15 | 13.38 | 10.10 | qfq | 7,378,931 | 98,151,931 | 0.15% |
| 2023-07-31 | 13.38 | 13.57 | 13.29 | 13.36 | 10.09 | qfq | 8,099,200 | 108,710,422 | -0.15% |
| 2023-07-28 | 13.15 | 13.50 | 12.95 | 13.38 | 10.10 | qfq | 7,638,162 | 101,399,744 | 1.90% |
| 2023-07-27 | 13.36 | 13.43 | 13.08 | 13.13 | 9.91 | qfq | 6,265,860 | 83,071,236 | -1.35% |
| 2023-07-26 | 13.67 | 13.68 | 13.23 | 13.31 | 10.05 | qfq | 10,102,799 | 135,177,014 | -3.13% |
| 2023-07-25 | 13.75 | 13.82 | 13.56 | 13.74 | 10.37 | qfq | 9,441,662 | 129,506,658 | 1.03% |
| 2023-07-24 | 13.52 | 13.82 | 13.30 | 13.60 | 10.27 | qfq | 7,976,600 | 108,895,055 | 0.59% |
| 2023-07-21 | 13.68 | 13.99 | 13.46 | 13.52 | 10.21 | qfq | 10,918,760 | 149,405,109 | -2.17% |
| 2023-07-20 | 13.99 | 14.13 | 13.73 | 13.82 | 10.43 | qfq | 13,180,420 | 183,470,931 | -1.29% |
| 2023-07-19 | 13.77 | 14.26 | 13.75 | 14.00 | 10.57 | qfq | 20,194,551 | 283,350,492 | 2.04% |
| 2023-07-18 | 13.97 | 14.05 | 13.65 | 13.72 | 10.36 | qfq | 18,249,905 | 251,513,985 | -2.49% |