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
美力科技300611.SZ
最近收盘价24.152026-07-17
最近交易日2026-07-17
成交量（股）6,403,200
成交额（元）156,289,807
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-04 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-15 | cash_dividend | 0.1183089 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-27 | cash_dividend | 0.05 | — | — | — | 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 | 24.18 | 24.90 | 23.80 | 24.15 | 24.15 | qfq | 6,403,200 | 156,289,807 | 0.92% |
| 2026-07-16 | 23.02 | 25.20 | 23.02 | 23.93 | 23.93 | qfq | 5,659,436 | 137,197,374 | 3.10% |
| 2026-07-15 | 23.55 | 23.65 | 23.10 | 23.21 | 23.21 | qfq | 1,991,800 | 46,521,718 | -1.86% |
| 2026-07-14 | 23.57 | 23.73 | 22.76 | 23.65 | 23.65 | qfq | 3,164,000 | 73,400,627 | 2.47% |
| 2026-07-13 | 23.99 | 24.00 | 22.85 | 23.08 | 23.08 | qfq | 3,631,700 | 84,151,510 | -4.23% |
| 2026-07-10 | 24.72 | 24.94 | 24.06 | 24.10 | 24.10 | qfq | 3,808,700 | 92,990,220 | -1.63% |
| 2026-07-09 | 23.84 | 24.64 | 23.33 | 24.50 | 24.50 | qfq | 4,939,100 | 119,337,338 | 3.86% |
| 2026-07-08 | 24.69 | 24.98 | 23.59 | 23.59 | 23.59 | qfq | 4,000,600 | 96,006,614 | -4.26% |
| 2026-07-07 | 26.00 | 26.55 | 24.46 | 24.64 | 24.64 | qfq | 5,274,500 | 132,949,430 | -5.27% |
| 2026-07-06 | 26.67 | 27.30 | 26.01 | 26.01 | 26.01 | qfq | 6,053,900 | 160,445,897 | -2.47% |
| 2026-07-03 | 25.40 | 27.42 | 25.02 | 26.67 | 26.67 | qfq | 9,701,700 | 257,098,751 | 5.92% |
| 2026-07-02 | 24.03 | 25.87 | 23.87 | 25.18 | 25.18 | qfq | 8,005,716 | 200,750,097 | 4.18% |
| 2026-07-01 | 22.98 | 25.20 | 22.80 | 24.17 | 24.17 | qfq | 6,680,198 | 162,601,826 | 6.62% |
| 2026-06-30 | 22.27 | 22.73 | 22.22 | 22.67 | 22.67 | qfq | 3,112,300 | 70,024,631 | 1.89% |
| 2026-06-29 | 23.00 | 23.18 | 22.20 | 22.25 | 22.25 | qfq | 3,568,273 | 80,372,012 | -3.39% |
| 2026-06-26 | 24.42 | 24.42 | 22.83 | 23.03 | 23.03 | qfq | 5,162,644 | 120,655,945 | -5.77% |
| 2026-06-25 | 25.40 | 25.40 | 24.00 | 24.44 | 24.44 | qfq | 4,413,400 | 108,300,710 | -2.90% |
| 2026-06-24 | 25.90 | 26.12 | 24.91 | 25.17 | 25.17 | qfq | 4,855,473 | 122,736,316 | -3.45% |
| 2026-06-23 | 25.43 | 26.66 | 25.10 | 26.07 | 26.07 | qfq | 5,231,700 | 136,169,879 | 2.52% |
| 2026-06-22 | 25.91 | 26.84 | 25.08 | 25.43 | 25.43 | qfq | 6,200,200 | 158,841,757 | -2.64% |
| 2026-06-18 | 25.89 | 26.49 | 25.25 | 26.12 | 26.12 | qfq | 5,831,327 | 151,667,839 | 0.93% |
| 2026-06-17 | 25.79 | 26.70 | 25.41 | 25.88 | 25.88 | qfq | 4,217,600 | 109,812,452 | 0.27% |
| 2026-06-16 | 26.52 | 26.54 | 25.66 | 25.81 | 25.81 | qfq | 4,819,732 | 124,991,610 | -2.79% |
| 2026-06-15 | 26.50 | 27.25 | 26.35 | 26.55 | 26.55 | qfq | 4,131,047 | 110,291,278 | 0.53% |
| 2026-06-12 | 26.80 | 27.23 | 26.30 | 26.41 | 26.41 | qfq | 4,229,627 | 112,818,246 | -0.34% |
| 2026-06-11 | 26.68 | 27.06 | 26.20 | 26.50 | 26.50 | qfq | 4,014,500 | 106,345,713 | -2.00% |
| 2026-06-10 | 27.72 | 28.12 | 26.70 | 27.04 | 27.04 | qfq | 6,041,027 | 164,330,778 | -3.39% |
| 2026-06-09 | 28.00 | 28.30 | 27.20 | 27.99 | 27.99 | qfq | 7,658,408 | 211,328,726 | 0.61% |
| 2026-06-08 | 26.05 | 28.08 | 26.00 | 27.82 | 27.82 | qfq | 10,637,095 | 294,322,543 | 3.81% |
| 2026-06-05 | 26.02 | 27.45 | 25.43 | 26.80 | 26.80 | qfq | 6,243,827 | 165,273,998 | 3.04% |
| 2026-06-04 | 26.07 | 26.46 | 25.81 | 26.01 | 26.01 | qfq | 3,563,208 | 92,828,539 | -1.03% |
| 2026-06-03 | 26.62 | 27.09 | 26.02 | 26.28 | 26.13 | qfq | 4,601,554 | 122,130,174 | -1.90% |
| 2026-06-02 | 27.60 | 27.96 | 26.59 | 26.79 | 26.64 | qfq | 6,272,300 | 169,146,445 | -3.74% |
| 2026-06-01 | 25.77 | 28.38 | 25.50 | 27.83 | 27.67 | qfq | 9,463,600 | 261,580,464 | 7.95% |
| 2026-05-29 | 27.52 | 28.00 | 25.54 | 25.78 | 25.63 | qfq | 7,650,398 | 202,208,331 | -6.80% |
| 2026-05-28 | 27.55 | 28.08 | 27.29 | 27.66 | 27.50 | qfq | 6,314,569 | 174,951,374 | 0.55% |
| 2026-05-27 | 27.40 | 28.10 | 27.17 | 27.51 | 27.35 | qfq | 8,026,773 | 222,194,130 | -0.69% |
| 2026-05-26 | 29.00 | 29.17 | 27.36 | 27.70 | 27.54 | qfq | 7,154,536 | 199,556,965 | -3.15% |
| 2026-05-25 | 29.40 | 29.98 | 28.43 | 28.60 | 28.44 | qfq | 9,043,853 | 261,875,355 | -1.24% |
| 2026-05-22 | 28.00 | 29.18 | 27.63 | 28.96 | 28.79 | qfq | 12,072,053 | 344,363,929 | 4.02% |
| 2026-05-21 | 27.27 | 29.08 | 27.27 | 27.84 | 27.68 | qfq | 13,546,820 | 382,165,625 | 2.09% |
| 2026-05-20 | 27.63 | 27.70 | 26.93 | 27.27 | 27.11 | qfq | 7,710,100 | 210,100,849 | -1.45% |
| 2026-05-19 | 25.32 | 28.30 | 25.32 | 27.67 | 27.51 | qfq | 15,084,455 | 409,561,431 | 9.41% |
| 2026-05-18 | 25.08 | 25.46 | 24.88 | 25.29 | 25.15 | qfq | 4,566,237 | 114,596,340 | -1.37% |
| 2026-05-15 | 24.99 | 26.05 | 24.92 | 25.64 | 25.49 | qfq | 6,690,427 | 171,208,808 | 2.23% |
| 2026-05-14 | 25.00 | 25.61 | 24.75 | 25.08 | 24.94 | qfq | 5,481,400 | 138,010,167 | 0.44% |
| 2026-05-13 | 24.73 | 25.24 | 24.53 | 24.97 | 24.83 | qfq | 3,778,300 | 94,285,065 | 0.40% |
| 2026-05-12 | 25.42 | 25.56 | 24.80 | 24.87 | 24.73 | qfq | 5,028,419 | 126,225,329 | -1.85% |
| 2026-05-11 | 25.83 | 25.90 | 25.33 | 25.34 | 25.20 | qfq | 5,220,205 | 133,010,009 | -1.55% |
| 2026-05-08 | 25.39 | 25.97 | 25.15 | 25.74 | 25.59 | qfq | 6,260,200 | 160,569,748 | 1.38% |
| 2026-05-07 | 24.72 | 25.39 | 24.40 | 25.39 | 25.25 | qfq | 5,483,105 | 137,878,435 | 2.88% |
| 2026-05-06 | 25.03 | 25.25 | 24.60 | 24.68 | 24.54 | qfq | 5,726,900 | 142,496,185 | -0.88% |
| 2026-04-30 | 24.71 | 25.11 | 24.60 | 24.90 | 24.76 | qfq | 3,852,566 | 95,953,741 | 0.77% |
| 2026-04-29 | 25.10 | 25.16 | 24.64 | 24.71 | 24.57 | qfq | 5,643,771 | 140,215,491 | -1.98% |
| 2026-04-28 | 25.62 | 26.11 | 24.71 | 25.21 | 25.07 | qfq | 8,589,100 | 217,538,248 | -4.72% |
| 2026-04-27 | 26.06 | 26.63 | 25.60 | 26.46 | 26.31 | qfq | 4,526,754 | 118,975,551 | 1.38% |
| 2026-04-24 | 26.13 | 26.36 | 25.64 | 26.10 | 25.95 | qfq | 4,356,500 | 113,026,716 | -0.57% |
| 2026-04-23 | 27.45 | 27.45 | 26.15 | 26.25 | 26.10 | qfq | 5,755,500 | 152,869,793 | -4.51% |
| 2026-04-22 | 27.38 | 27.57 | 27.16 | 27.49 | 27.33 | qfq | 3,999,005 | 109,331,749 | -0.22% |
| 2026-04-21 | 27.82 | 27.92 | 26.88 | 27.55 | 27.39 | qfq | 5,740,000 | 157,456,000 | -1.01% |
| 2026-04-20 | 28.26 | 28.53 | 27.77 | 27.83 | 27.67 | qfq | 6,810,200 | 191,326,180 | 0.32% |
| 2026-04-17 | 27.30 | 28.12 | 26.92 | 27.74 | 27.58 | qfq | 6,698,410 | 185,513,642 | 0.95% |
| 2026-04-16 | 26.66 | 27.50 | 26.63 | 27.48 | 27.32 | qfq | 6,255,773 | 169,320,883 | 3.70% |
| 2026-04-15 | 26.88 | 27.05 | 26.45 | 26.50 | 26.35 | qfq | 3,559,205 | 95,021,761 | -0.64% |
| 2026-04-14 | 26.70 | 27.09 | 26.55 | 26.67 | 26.52 | qfq | 3,818,500 | 102,100,393 | 0.45% |
| 2026-04-13 | 27.20 | 27.20 | 26.00 | 26.55 | 26.40 | qfq | 5,350,000 | 142,324,235 | -2.03% |
| 2026-04-10 | 27.40 | 27.59 | 27.06 | 27.10 | 26.95 | qfq | 5,091,224 | 138,788,461 | -0.59% |
| 2026-04-09 | 26.80 | 27.30 | 26.42 | 27.26 | 27.10 | qfq | 5,069,600 | 135,995,015 | 0.85% |
| 2026-04-08 | 26.33 | 27.05 | 26.19 | 27.03 | 26.88 | qfq | 6,045,705 | 161,137,185 | 5.42% |
| 2026-04-07 | 25.77 | 26.18 | 25.42 | 25.64 | 25.49 | qfq | 3,500,700 | 90,013,350 | -0.47% |
| 2026-04-03 | 26.53 | 26.80 | 25.70 | 25.76 | 25.61 | qfq | 4,883,005 | 127,296,558 | -2.90% |
| 2026-04-02 | 27.72 | 28.00 | 26.26 | 26.53 | 26.38 | qfq | 7,259,995 | 195,546,735 | -4.77% |
| 2026-04-01 | 28.81 | 28.89 | 27.76 | 27.86 | 27.70 | qfq | 7,523,705 | 211,973,274 | -1.42% |
| 2026-03-31 | 30.41 | 30.49 | 28.20 | 28.26 | 28.10 | qfq | 12,651,666 | 366,434,590 | -7.37% |
| 2026-03-30 | 29.45 | 30.66 | 29.35 | 30.51 | 30.34 | qfq | 11,855,091 | 359,040,010 | 1.90% |
| 2026-03-27 | 28.61 | 30.07 | 28.28 | 29.94 | 29.77 | qfq | 9,324,133 | 274,340,391 | 2.99% |
| 2026-03-26 | 29.43 | 30.15 | 28.90 | 29.07 | 28.90 | qfq | 8,794,700 | 258,925,255 | -1.16% |
| 2026-03-25 | 29.10 | 29.59 | 28.79 | 29.41 | 29.24 | qfq | 8,085,594 | 236,648,495 | 0.75% |
| 2026-03-24 | 28.16 | 29.25 | 26.90 | 29.19 | 29.02 | qfq | 9,140,222 | 256,927,739 | 6.65% |
| 2026-03-23 | 28.42 | 28.88 | 27.10 | 27.37 | 27.21 | qfq | 8,511,922 | 237,456,437 | -4.70% |
| 2026-03-20 | 29.00 | 29.66 | 28.52 | 28.72 | 28.56 | qfq | 9,442,403 | 274,491,981 | -0.90% |
| 2026-03-19 | 28.66 | 29.30 | 28.58 | 28.98 | 28.81 | qfq | 6,590,100 | 190,697,292 | -0.17% |
| 2026-03-18 | 28.47 | 29.20 | 28.37 | 29.03 | 28.86 | qfq | 5,663,385 | 163,305,520 | 1.79% |
| 2026-03-17 | 29.28 | 29.30 | 28.36 | 28.52 | 28.36 | qfq | 8,408,518 | 242,143,574 | -1.52% |
| 2026-03-16 | 27.34 | 29.48 | 27.30 | 28.96 | 28.79 | qfq | 14,201,295 | 409,515,963 | 5.85% |
| 2026-03-13 | 25.91 | 27.85 | 25.72 | 27.36 | 27.20 | qfq | 9,652,414 | 261,559,577 | 5.60% |
| 2026-03-12 | 26.17 | 26.26 | 25.71 | 25.91 | 25.76 | qfq | 2,556,900 | 66,353,869 | -1.26% |
| 2026-03-11 | 26.68 | 26.80 | 26.17 | 26.24 | 26.09 | qfq | 2,832,853 | 74,826,720 | -1.65% |
| 2026-03-10 | 26.39 | 26.73 | 26.36 | 26.68 | 26.53 | qfq | 2,861,500 | 76,008,561 | 2.30% |
| 2026-03-09 | 26.31 | 26.63 | 25.55 | 26.08 | 25.93 | qfq | 4,105,084 | 106,369,001 | -2.10% |
| 2026-03-06 | 25.65 | 27.15 | 25.50 | 26.64 | 26.49 | qfq | 6,232,900 | 165,981,661 | 4.06% |
| 2026-03-05 | 25.59 | 25.90 | 25.41 | 25.60 | 25.45 | qfq | 3,142,700 | 80,516,493 | 1.99% |
| 2026-03-04 | 24.69 | 25.38 | 24.55 | 25.10 | 24.96 | qfq | 3,519,908 | 88,370,812 | 0.40% |
| 2026-03-03 | 26.19 | 26.25 | 24.98 | 25.00 | 24.86 | qfq | 5,172,299 | 131,957,423 | -3.40% |
| 2026-03-02 | 26.86 | 26.96 | 25.85 | 25.88 | 25.73 | qfq | 7,554,202 | 198,313,487 | -5.06% |
| 2026-02-27 | 27.63 | 27.72 | 27.16 | 27.26 | 27.10 | qfq | 4,400,039 | 120,166,969 | -1.34% |
| 2026-02-26 | 27.76 | 27.77 | 27.45 | 27.63 | 27.47 | qfq | 3,467,700 | 95,656,712 | -0.18% |
| 2026-02-25 | 27.82 | 27.90 | 27.40 | 27.68 | 27.52 | qfq | 3,480,000 | 96,332,566 | 0.04% |
| 2026-02-24 | 28.53 | 28.60 | 27.63 | 27.67 | 27.51 | qfq | 5,716,200 | 159,407,587 | -1.84% |
| 2026-02-13 | 28.24 | 28.55 | 27.99 | 28.19 | 28.03 | qfq | 3,825,700 | 108,246,087 | -0.39% |
| 2026-02-12 | 27.62 | 28.60 | 27.60 | 28.30 | 28.14 | qfq | 6,149,228 | 174,100,225 | 2.42% |
| 2026-02-11 | 27.88 | 28.10 | 27.61 | 27.63 | 27.47 | qfq | 2,730,488 | 75,680,426 | -0.86% |
| 2026-02-10 | 27.96 | 28.25 | 27.72 | 27.87 | 27.71 | qfq | 3,412,900 | 95,499,583 | -0.32% |
| 2026-02-09 | 27.89 | 28.04 | 27.59 | 27.96 | 27.80 | qfq | 3,703,800 | 103,202,112 | 1.45% |
| 2026-02-06 | 27.20 | 28.10 | 26.85 | 27.56 | 27.40 | qfq | 5,428,730 | 150,121,623 | 1.62% |
| 2026-02-05 | 27.88 | 27.88 | 27.09 | 27.12 | 26.97 | qfq | 4,137,764 | 113,014,647 | -3.11% |
| 2026-02-04 | 27.84 | 28.45 | 27.63 | 27.99 | 27.83 | qfq | 4,519,600 | 126,272,245 | -0.14% |
| 2026-02-03 | 27.96 | 28.18 | 27.38 | 28.03 | 27.87 | qfq | 4,173,805 | 116,321,709 | 1.45% |
| 2026-02-02 | 27.98 | 28.90 | 27.63 | 27.63 | 27.47 | qfq | 6,823,800 | 192,958,326 | -1.14% |
| 2026-01-30 | 27.17 | 28.36 | 27.12 | 27.95 | 27.79 | qfq | 7,611,426 | 212,289,451 | 3.06% |
| 2026-01-29 | 27.90 | 28.06 | 27.02 | 27.12 | 26.97 | qfq | 7,349,400 | 202,069,521 | -3.52% |
| 2026-01-28 | 29.47 | 29.48 | 28.06 | 28.11 | 27.95 | qfq | 8,893,305 | 253,066,151 | -4.84% |
| 2026-01-27 | 29.32 | 29.62 | 28.25 | 29.54 | 29.37 | qfq | 10,439,720 | 303,086,011 | -0.67% |
| 2026-01-26 | 29.90 | 31.38 | 29.34 | 29.74 | 29.57 | qfq | 13,848,720 | 418,450,785 | -0.30% |
| 2026-01-23 | 29.00 | 29.88 | 28.97 | 29.83 | 29.66 | qfq | 11,500,900 | 339,949,288 | 3.08% |
| 2026-01-22 | 29.66 | 29.68 | 28.83 | 28.94 | 28.77 | qfq | 7,811,910 | 227,411,838 | -1.90% |
| 2026-01-21 | 28.90 | 29.69 | 28.71 | 29.50 | 29.33 | qfq | 7,801,300 | 229,413,833 | 1.24% |
| 2026-01-20 | 29.25 | 29.59 | 28.80 | 29.14 | 28.97 | qfq | 7,891,627 | 230,284,249 | -0.55% |
| 2026-01-19 | 29.70 | 29.90 | 29.18 | 29.30 | 29.13 | qfq | 11,031,888 | 325,320,104 | -0.68% |
| 2026-01-16 | 28.00 | 29.50 | 27.99 | 29.50 | 29.33 | qfq | 17,462,040 | 506,982,551 | 6.12% |
| 2026-01-15 | 27.75 | 28.09 | 27.54 | 27.80 | 27.64 | qfq | 4,314,802 | 119,895,167 | -0.36% |
| 2026-01-14 | 28.10 | 28.49 | 27.42 | 27.90 | 27.74 | qfq | 8,550,466 | 239,823,380 | -0.50% |
| 2026-01-13 | 28.93 | 29.13 | 28.01 | 28.04 | 27.88 | qfq | 9,212,032 | 262,720,389 | -2.87% |
| 2026-01-12 | 28.28 | 28.89 | 27.89 | 28.87 | 28.71 | qfq | 11,315,010 | 322,110,050 | 2.27% |
| 2026-01-09 | 28.00 | 28.42 | 27.88 | 28.23 | 28.07 | qfq | 7,762,927 | 218,653,010 | 0.39% |
| 2026-01-08 | 28.00 | 28.30 | 27.87 | 28.12 | 27.96 | qfq | 7,334,909 | 206,149,266 | 0.21% |
| 2026-01-07 | 28.92 | 28.93 | 27.88 | 28.06 | 27.90 | qfq | 12,489,196 | 354,220,814 | -3.47% |
| 2026-01-06 | 27.85 | 29.87 | 27.85 | 29.07 | 28.90 | qfq | 18,337,059 | 535,029,142 | 5.06% |
| 2026-01-05 | 27.20 | 27.72 | 27.01 | 27.67 | 27.51 | qfq | 7,214,259 | 197,940,668 | 1.50% |
| 2025-12-31 | 27.88 | 27.90 | 27.15 | 27.26 | 27.10 | qfq | 7,371,400 | 201,850,713 | -2.01% |
| 2025-12-30 | 26.76 | 28.07 | 26.76 | 27.82 | 27.66 | qfq | 11,597,027 | 319,330,967 | 2.92% |
| 2025-12-29 | 26.82 | 27.38 | 26.55 | 27.03 | 26.88 | qfq | 8,446,200 | 228,466,454 | 1.58% |
| 2025-12-26 | 27.08 | 27.28 | 26.44 | 26.61 | 26.46 | qfq | 6,455,600 | 173,151,038 | -1.63% |
| 2025-12-25 | 26.23 | 27.16 | 26.23 | 27.05 | 26.90 | qfq | 7,868,500 | 211,077,478 | 3.13% |
| 2025-12-24 | 25.92 | 26.44 | 25.92 | 26.23 | 26.08 | qfq | 4,328,100 | 113,827,753 | 0.54% |
| 2025-12-23 | 26.35 | 26.35 | 25.80 | 26.09 | 25.94 | qfq | 5,264,000 | 137,027,162 | -0.46% |
| 2025-12-22 | 26.01 | 26.48 | 25.90 | 26.21 | 26.06 | qfq | 5,079,277 | 132,976,971 | 1.63% |
| 2025-12-19 | 25.62 | 26.23 | 25.51 | 25.79 | 25.64 | qfq | 4,212,000 | 109,197,268 | 0.70% |
| 2025-12-18 | 25.88 | 26.43 | 25.60 | 25.61 | 25.46 | qfq | 4,682,500 | 121,562,227 | -2.03% |
| 2025-12-17 | 25.90 | 26.24 | 25.49 | 26.14 | 25.99 | qfq | 5,124,300 | 132,514,050 | 0.85% |
| 2025-12-16 | 26.77 | 26.97 | 25.88 | 25.92 | 25.77 | qfq | 4,976,400 | 130,136,412 | -2.85% |
| 2025-12-15 | 27.00 | 27.48 | 26.65 | 26.68 | 26.53 | qfq | 5,802,330 | 156,205,326 | -2.81% |
| 2025-12-12 | 27.42 | 28.18 | 27.27 | 27.45 | 27.29 | qfq | 6,904,228 | 191,190,963 | 0.18% |
| 2025-12-11 | 28.81 | 28.83 | 27.40 | 27.40 | 27.24 | qfq | 10,232,800 | 286,015,999 | -4.86% |
| 2025-12-10 | 28.04 | 29.20 | 27.85 | 28.80 | 28.64 | qfq | 13,716,420 | 392,610,167 | 1.55% |
| 2025-12-09 | 27.40 | 29.60 | 27.30 | 28.36 | 28.20 | qfq | 17,289,607 | 498,573,122 | 2.83% |
| 2025-12-08 | 27.40 | 27.76 | 27.17 | 27.58 | 27.42 | qfq | 6,165,630 | 169,211,550 | 0.04% |
| 2025-12-05 | 26.99 | 27.68 | 26.81 | 27.57 | 27.41 | qfq | 6,334,850 | 173,333,614 | 1.47% |
| 2025-12-04 | 27.60 | 27.72 | 26.64 | 27.17 | 27.01 | qfq | 6,869,300 | 187,122,820 | 0.67% |
| 2025-12-03 | 26.91 | 27.19 | 26.40 | 26.99 | 26.84 | qfq | 7,558,662 | 202,731,382 | -2.00% |
| 2025-12-02 | 27.30 | 27.58 | 26.75 | 27.54 | 27.38 | qfq | 7,979,809 | 217,069,904 | 1.25% |
| 2025-12-01 | 27.23 | 27.74 | 27.15 | 27.20 | 27.04 | qfq | 7,163,308 | 196,009,155 | -0.04% |
| 2025-11-28 | 26.36 | 27.30 | 26.13 | 27.21 | 27.05 | qfq | 8,111,308 | 218,152,221 | 2.52% |
| 2025-11-27 | 26.28 | 26.97 | 26.21 | 26.54 | 26.39 | qfq | 6,306,700 | 168,345,453 | 1.03% |
| 2025-11-26 | 26.10 | 26.71 | 25.90 | 26.27 | 26.12 | qfq | 5,369,008 | 141,869,431 | 0.11% |
| 2025-11-25 | 26.09 | 26.70 | 26.00 | 26.24 | 26.09 | qfq | 5,715,100 | 150,609,821 | 1.08% |
| 2025-11-24 | 25.55 | 26.12 | 25.23 | 25.96 | 25.81 | qfq | 6,667,300 | 171,604,150 | 2.69% |
| 2025-11-21 | 26.07 | 26.26 | 24.82 | 25.28 | 25.14 | qfq | 10,194,300 | 260,088,365 | -4.02% |
| 2025-11-20 | 27.00 | 27.00 | 26.20 | 26.34 | 26.19 | qfq | 4,305,596 | 114,298,518 | -1.09% |
| 2025-11-19 | 26.99 | 27.15 | 26.50 | 26.63 | 26.48 | qfq | 5,761,500 | 154,113,558 | -1.66% |
| 2025-11-18 | 27.79 | 27.79 | 26.94 | 27.08 | 26.93 | qfq | 6,428,500 | 175,457,114 | -2.66% |
| 2025-11-17 | 27.80 | 28.09 | 27.57 | 27.82 | 27.66 | qfq | 4,765,800 | 132,819,736 | 0.07% |
| 2025-11-14 | 27.88 | 28.27 | 27.51 | 27.80 | 27.64 | qfq | 5,317,000 | 148,835,143 | -1.17% |
| 2025-11-13 | 28.10 | 28.55 | 27.75 | 28.13 | 27.97 | qfq | 5,997,096 | 168,829,296 | 0.43% |
| 2025-11-12 | 29.01 | 29.09 | 27.70 | 28.01 | 27.85 | qfq | 9,204,399 | 259,311,312 | -3.35% |
| 2025-11-11 | 28.56 | 29.49 | 28.47 | 28.98 | 28.81 | qfq | 11,693,900 | 338,693,741 | 1.54% |
| 2025-11-10 | 28.85 | 28.95 | 28.36 | 28.54 | 28.38 | qfq | 7,248,395 | 206,892,113 | -0.42% |
| 2025-11-07 | 29.38 | 29.62 | 28.57 | 28.66 | 28.50 | qfq | 12,409,100 | 357,260,192 | -3.27% |
| 2025-11-06 | 29.80 | 30.54 | 29.34 | 29.63 | 29.46 | qfq | 15,615,685 | 467,329,084 | 0.03% |
| 2025-11-05 | 29.60 | 30.00 | 29.38 | 29.62 | 29.45 | qfq | 8,269,577 | 245,330,105 | -1.79% |
| 2025-11-04 | 30.50 | 30.72 | 29.53 | 30.16 | 29.99 | qfq | 12,658,669 | 380,429,939 | -1.63% |
| 2025-11-03 | 31.01 | 31.18 | 30.25 | 30.66 | 30.48 | qfq | 10,811,823 | 332,018,363 | 0.46% |
| 2025-10-31 | 31.01 | 31.29 | 30.46 | 30.52 | 30.35 | qfq | 13,259,100 | 408,652,357 | -1.04% |
| 2025-10-30 | 31.70 | 32.25 | 30.80 | 30.84 | 30.66 | qfq | 17,182,426 | 539,447,589 | -3.35% |
| 2025-10-29 | 32.31 | 32.90 | 31.80 | 31.91 | 31.73 | qfq | 22,718,798 | 730,731,088 | -5.73% |
| 2025-10-28 | 33.86 | 35.10 | 32.80 | 33.85 | 33.66 | qfq | 24,297,900 | 816,851,477 | 0.12% |
| 2025-10-27 | 35.70 | 37.33 | 33.52 | 33.81 | 33.62 | qfq | 33,089,595 | 1,152,552,667 | -3.89% |
| 2025-10-24 | 32.10 | 36.50 | 31.51 | 35.18 | 34.98 | qfq | 30,492,716 | 1,049,095,722 | 10.77% |
| 2025-10-23 | 31.39 | 32.16 | 30.71 | 31.76 | 31.58 | qfq | 14,589,200 | 460,502,813 | -1.64% |
| 2025-10-22 | 33.00 | 33.73 | 31.61 | 32.29 | 32.11 | qfq | 20,674,416 | 669,185,559 | -2.30% |
| 2025-10-21 | 33.00 | 33.50 | 32.32 | 33.05 | 32.86 | qfq | 21,649,299 | 712,028,729 | -1.34% |
| 2025-10-20 | 35.00 | 35.43 | 32.88 | 33.50 | 33.31 | qfq | 30,773,447 | 1,037,730,505 | -4.23% |
| 2025-10-17 | 33.98 | 36.40 | 33.27 | 34.98 | 34.78 | qfq | 41,408,438 | 1,442,755,625 | 3.03% |
| 2025-10-16 | 33.80 | 35.19 | 33.01 | 33.95 | 33.76 | qfq | 38,500,735 | 1,301,892,040 | -0.21% |
| 2025-10-15 | 28.27 | 34.02 | 28.16 | 34.02 | 33.83 | qfq | 38,373,523 | 1,199,779,491 | 20.00% |
| 2025-10-14 | 29.80 | 30.10 | 28.10 | 28.35 | 28.19 | qfq | 19,519,580 | 565,808,260 | -4.87% |
| 2025-10-13 | 29.40 | 30.48 | 28.92 | 29.80 | 29.63 | qfq | 22,647,086 | 668,916,298 | -4.49% |
| 2025-10-10 | 31.00 | 31.93 | 30.80 | 31.20 | 31.02 | qfq | 34,307,868 | 1,072,309,239 | 1.30% |
| 2025-10-09 | 26.62 | 31.50 | 26.50 | 30.80 | 30.62 | qfq | 47,625,053 | 1,417,478,819 | 17.33% |
| 2025-09-30 | 25.61 | 26.35 | 25.51 | 26.25 | 26.10 | qfq | 9,783,386 | 255,141,560 | 2.06% |
| 2025-09-29 | 25.30 | 26.00 | 25.17 | 25.72 | 25.57 | qfq | 8,166,910 | 209,473,063 | 1.66% |
| 2025-09-26 | 25.17 | 26.82 | 24.87 | 25.30 | 25.16 | qfq | 11,529,110 | 297,208,248 | 0.36% |
| 2025-09-25 | 25.20 | 26.10 | 25.15 | 25.21 | 25.07 | qfq | 8,433,326 | 215,691,439 | 0.12% |
| 2025-09-24 | 25.09 | 25.53 | 24.32 | 25.18 | 25.04 | qfq | 10,070,402 | 252,339,515 | -2.29% |
| 2025-09-23 | 25.85 | 26.10 | 25.10 | 25.77 | 25.62 | qfq | 7,848,200 | 200,829,037 | -0.73% |
| 2025-09-22 | 25.96 | 26.50 | 25.76 | 25.96 | 25.81 | qfq | 6,923,100 | 180,348,531 | -0.46% |
| 2025-09-19 | 25.82 | 26.30 | 25.44 | 26.08 | 25.93 | qfq | 11,182,800 | 289,164,433 | 0.50% |
| 2025-09-18 | 26.20 | 26.83 | 25.58 | 25.95 | 25.80 | qfq | 15,672,500 | 413,179,007 | -1.70% |
| 2025-09-17 | 26.02 | 26.55 | 25.95 | 26.40 | 26.25 | qfq | 14,682,100 | 384,687,102 | 1.19% |
| 2025-09-16 | 24.78 | 26.17 | 24.78 | 26.09 | 25.94 | qfq | 17,516,491 | 448,948,278 | 5.29% |
| 2025-09-15 | 24.62 | 25.50 | 24.57 | 24.78 | 24.64 | qfq | 7,155,100 | 179,249,908 | 0.65% |
| 2025-09-12 | 25.00 | 25.25 | 24.58 | 24.62 | 24.48 | qfq | 6,928,511 | 172,298,320 | -1.83% |
| 2025-09-11 | 24.46 | 25.08 | 24.07 | 25.08 | 24.94 | qfq | 6,908,100 | 170,701,354 | 2.37% |
| 2025-09-10 | 24.79 | 25.05 | 24.42 | 24.50 | 24.36 | qfq | 4,883,408 | 120,529,894 | -1.17% |
| 2025-09-09 | 25.00 | 25.17 | 24.72 | 24.79 | 24.65 | qfq | 5,230,822 | 130,023,788 | -1.35% |
| 2025-09-08 | 24.53 | 25.40 | 24.50 | 25.13 | 24.99 | qfq | 8,317,222 | 208,377,275 | 2.66% |
| 2025-09-05 | 23.87 | 24.48 | 23.60 | 24.48 | 24.34 | qfq | 6,489,842 | 156,837,832 | 2.51% |
| 2025-09-04 | 24.71 | 24.71 | 23.24 | 23.88 | 23.74 | qfq | 7,756,282 | 186,797,737 | -2.49% |
| 2025-09-03 | 25.74 | 26.18 | 24.47 | 24.49 | 24.35 | qfq | 8,686,200 | 217,275,607 | -4.07% |
| 2025-09-02 | 25.56 | 26.00 | 24.25 | 25.53 | 25.38 | qfq | 14,554,500 | 365,967,224 | -0.31% |
| 2025-09-01 | 25.54 | 26.20 | 25.44 | 25.61 | 25.46 | qfq | 8,654,300 | 222,234,022 | 0.08% |
| 2025-08-29 | 26.09 | 26.26 | 25.55 | 25.59 | 25.44 | qfq | 10,181,900 | 263,178,962 | -1.39% |
| 2025-08-28 | 25.90 | 26.21 | 24.80 | 25.95 | 25.80 | qfq | 13,947,900 | 356,811,776 | -0.31% |
| 2025-08-27 | 26.97 | 27.65 | 26.01 | 26.03 | 25.88 | qfq | 17,801,500 | 477,817,748 | -3.09% |
| 2025-08-26 | 26.88 | 27.50 | 26.57 | 26.86 | 26.71 | qfq | 13,976,906 | 376,892,299 | -1.00% |
| 2025-08-25 | 26.37 | 27.33 | 26.15 | 27.13 | 26.98 | qfq | 20,673,820 | 556,848,014 | 3.39% |
| 2025-08-22 | 26.10 | 26.39 | 25.90 | 26.24 | 26.09 | qfq | 10,091,336 | 264,190,583 | 0.00% |
| 2025-08-21 | 26.67 | 26.89 | 25.94 | 26.24 | 26.09 | qfq | 12,214,385 | 320,928,653 | -1.58% |
| 2025-08-20 | 26.64 | 26.96 | 26.11 | 26.66 | 26.51 | qfq | 16,537,900 | 437,895,855 | -0.78% |
| 2025-08-19 | 25.62 | 26.95 | 25.12 | 26.87 | 26.72 | qfq | 28,264,328 | 744,558,736 | 4.88% |
| 2025-08-18 | 25.65 | 25.86 | 25.39 | 25.62 | 25.47 | qfq | 12,871,500 | 329,070,770 | 0.99% |
| 2025-08-15 | 24.80 | 25.45 | 24.78 | 25.37 | 25.23 | qfq | 10,943,951 | 275,993,936 | 1.85% |
| 2025-08-14 | 25.50 | 25.52 | 24.59 | 24.91 | 24.77 | qfq | 11,985,700 | 299,373,058 | -2.28% |
| 2025-08-13 | 25.14 | 25.75 | 24.97 | 25.49 | 25.34 | qfq | 13,402,768 | 339,868,449 | 1.39% |
| 2025-08-12 | 25.07 | 25.82 | 24.51 | 25.14 | 25.00 | qfq | 13,731,907 | 343,380,520 | -0.71% |
| 2025-08-11 | 24.91 | 25.49 | 24.91 | 25.32 | 25.18 | qfq | 8,984,900 | 226,951,387 | 1.61% |
| 2025-08-08 | 25.25 | 25.38 | 24.83 | 24.92 | 24.78 | qfq | 8,732,200 | 218,381,362 | -1.74% |
| 2025-08-07 | 25.87 | 25.87 | 25.16 | 25.36 | 25.22 | qfq | 13,957,752 | 354,298,874 | -1.97% |
| 2025-08-06 | 25.31 | 26.19 | 25.12 | 25.87 | 25.72 | qfq | 21,485,700 | 553,230,994 | 2.99% |
| 2025-08-05 | 24.98 | 25.43 | 24.61 | 25.12 | 24.98 | qfq | 11,695,800 | 292,229,721 | 0.88% |
| 2025-08-04 | 23.89 | 24.93 | 23.71 | 24.90 | 24.76 | qfq | 11,655,107 | 286,338,761 | 4.05% |
| 2025-08-01 | 24.07 | 24.52 | 23.82 | 23.93 | 23.79 | qfq | 7,501,500 | 180,435,313 | -1.12% |
| 2025-07-31 | 24.07 | 25.10 | 24.02 | 24.20 | 24.06 | qfq | 13,645,058 | 335,461,418 | 0.54% |
| 2025-07-30 | 24.80 | 24.80 | 23.71 | 24.07 | 23.93 | qfq | 11,463,415 | 276,718,010 | -3.14% |
| 2025-07-29 | 24.56 | 25.25 | 24.06 | 24.85 | 24.71 | qfq | 12,413,508 | 306,147,947 | 1.18% |
| 2025-07-28 | 24.70 | 25.18 | 24.41 | 24.56 | 24.42 | qfq | 7,482,000 | 184,597,787 | 0.24% |
| 2025-07-25 | 24.45 | 24.61 | 24.22 | 24.50 | 24.36 | qfq | 6,718,407 | 163,747,697 | -0.33% |
| 2025-07-24 | 24.51 | 25.15 | 24.48 | 24.58 | 24.44 | qfq | 8,256,168 | 203,835,555 | 0.12% |
| 2025-07-23 | 24.48 | 25.00 | 24.15 | 24.55 | 24.41 | qfq | 10,135,426 | 249,628,086 | 0.00% |
| 2025-07-22 | 24.92 | 25.13 | 24.44 | 24.55 | 24.41 | qfq | 14,319,210 | 354,242,180 | -2.96% |
| 2025-07-21 | 25.01 | 25.85 | 24.78 | 25.30 | 25.16 | qfq | 16,242,906 | 411,250,857 | 1.52% |
| 2025-07-18 | 25.18 | 25.33 | 24.77 | 24.92 | 24.78 | qfq | 14,127,216 | 352,906,079 | -2.35% |
| 2025-07-17 | 25.06 | 25.85 | 24.91 | 25.52 | 25.37 | qfq | 20,562,217 | 522,244,278 | 0.12% |
| 2025-07-16 | 24.88 | 26.30 | 24.02 | 25.49 | 25.34 | qfq | 26,952,213 | 679,162,980 | 5.29% |
| 2025-07-15 | 24.45 | 24.51 | 23.95 | 24.21 | 24.07 | qfq | 15,948,000 | 385,309,248 | -1.51% |
| 2025-07-14 | 23.43 | 25.50 | 23.02 | 24.58 | 24.44 | qfq | 28,946,331 | 704,969,078 | 4.91% |
| 2025-07-11 | 22.00 | 23.76 | 21.92 | 23.43 | 23.30 | qfq | 20,374,530 | 467,904,774 | 6.21% |
| 2025-07-10 | 22.10 | 22.38 | 21.81 | 22.06 | 21.93 | qfq | 12,271,596 | 270,559,299 | -1.47% |
| 2025-07-09 | 23.08 | 23.96 | 22.32 | 22.39 | 22.26 | qfq | 23,116,030 | 535,490,196 | 0.54% |
| 2025-07-08 | 21.87 | 22.34 | 21.77 | 22.27 | 22.14 | qfq | 6,541,400 | 144,957,502 | 1.60% |
| 2025-07-07 | 22.09 | 22.12 | 21.70 | 21.92 | 21.79 | qfq | 5,633,000 | 122,922,469 | -0.77% |
| 2025-07-04 | 22.38 | 22.55 | 22.00 | 22.09 | 21.96 | qfq | 6,457,800 | 143,277,136 | -0.90% |
| 2025-07-03 | 22.28 | 22.62 | 22.11 | 22.29 | 22.16 | qfq | 5,530,300 | 123,396,397 | -0.62% |
| 2025-07-02 | 22.90 | 22.90 | 22.06 | 22.43 | 22.30 | qfq | 8,149,000 | 182,163,780 | -2.31% |
| 2025-07-01 | 23.25 | 23.27 | 22.68 | 22.96 | 22.83 | qfq | 9,521,600 | 218,073,436 | -1.42% |
| 2025-06-30 | 23.27 | 23.48 | 23.00 | 23.29 | 23.16 | qfq | 8,673,100 | 201,540,360 | 0.13% |
| 2025-06-27 | 23.72 | 23.97 | 23.20 | 23.26 | 23.13 | qfq | 10,390,508 | 243,215,057 | -1.61% |
| 2025-06-26 | 24.00 | 24.28 | 23.57 | 23.64 | 23.51 | qfq | 20,405,664 | 487,014,817 | -1.99% |
| 2025-06-25 | 23.00 | 24.15 | 22.90 | 24.12 | 23.98 | qfq | 29,022,826 | 687,120,849 | 4.33% |
| 2025-06-24 | 21.05 | 23.66 | 20.95 | 23.12 | 22.99 | qfq | 28,290,849 | 640,854,719 | 10.46% |
| 2025-06-23 | 20.55 | 20.98 | 20.50 | 20.93 | 20.81 | qfq | 6,157,300 | 128,281,017 | 0.63% |
| 2025-06-20 | 21.40 | 21.75 | 20.70 | 20.80 | 20.68 | qfq | 12,764,499 | 268,947,185 | -3.39% |
| 2025-06-19 | 21.12 | 22.86 | 21.06 | 21.53 | 21.41 | qfq | 18,607,708 | 407,582,713 | 1.46% |
| 2025-06-18 | 21.41 | 21.43 | 20.84 | 21.22 | 21.10 | qfq | 6,483,500 | 136,679,047 | -0.84% |
| 2025-06-17 | 21.77 | 21.86 | 21.30 | 21.40 | 21.28 | qfq | 4,952,800 | 106,413,865 | -1.74% |
| 2025-06-16 | 21.67 | 21.96 | 21.55 | 21.78 | 21.66 | qfq | 4,011,808 | 87,534,740 | 0.09% |
| 2025-06-13 | 22.45 | 22.49 | 21.76 | 21.76 | 21.64 | qfq | 6,768,600 | 148,822,758 | -3.63% |
| 2025-06-12 | 22.35 | 22.76 | 22.20 | 22.58 | 22.45 | qfq | 6,751,600 | 151,829,088 | 0.53% |
| 2025-06-11 | 22.13 | 22.85 | 22.13 | 22.46 | 22.33 | qfq | 7,436,119 | 167,703,253 | 1.26% |
| 2025-06-10 | 22.65 | 22.74 | 21.72 | 22.18 | 22.05 | qfq | 9,003,016 | 199,565,558 | -2.42% |
| 2025-06-09 | 22.57 | 22.99 | 22.50 | 22.73 | 22.60 | qfq | 7,524,292 | 171,079,961 | 1.25% |
| 2025-06-06 | 22.34 | 22.77 | 22.06 | 22.45 | 22.32 | qfq | 7,690,200 | 172,114,526 | -0.09% |
| 2025-06-05 | 22.15 | 22.79 | 21.85 | 22.47 | 22.34 | qfq | 11,280,408 | 252,877,204 | 1.22% |
| 2025-06-04 | 21.61 | 22.40 | 21.61 | 22.20 | 22.07 | qfq | 7,676,912 | 169,757,778 | 2.21% |
| 2025-06-03 | 21.70 | 21.99 | 21.36 | 21.72 | 21.60 | qfq | 5,999,900 | 130,613,379 | -0.28% |
| 2025-05-30 | 22.32 | 22.50 | 21.65 | 21.78 | 21.66 | qfq | 7,752,608 | 169,944,099 | -3.37% |
| 2025-05-29 | 22.55 | 23.08 | 22.49 | 22.54 | 22.41 | qfq | 8,459,708 | 191,856,497 | 0.22% |
| 2025-05-28 | 22.80 | 23.05 | 22.38 | 22.49 | 22.36 | qfq | 6,172,708 | 139,511,274 | -0.93% |
| 2025-05-27 | 23.21 | 23.30 | 22.58 | 22.70 | 22.57 | qfq | 7,922,319 | 180,542,068 | -2.58% |
| 2025-05-26 | 23.11 | 23.37 | 22.57 | 23.30 | 23.17 | qfq | 9,911,500 | 227,510,627 | 1.48% |
| 2025-05-23 | 23.40 | 23.73 | 22.93 | 22.96 | 22.83 | qfq | 11,166,600 | 259,747,323 | -1.75% |
| 2025-05-22 | 23.51 | 24.04 | 23.30 | 23.37 | 23.24 | qfq | 12,541,300 | 295,936,599 | -1.93% |
| 2025-05-21 | 23.08 | 24.19 | 22.69 | 23.83 | 23.69 | qfq | 25,833,400 | 602,533,665 | -6.33% |
| 2025-05-20 | 25.32 | 25.78 | 24.89 | 25.44 | 25.29 | qfq | 9,962,000 | 252,116,967 | -0.51% |
| 2025-05-19 | 25.89 | 26.22 | 24.70 | 25.57 | 25.42 | qfq | 15,732,508 | 397,029,586 | -2.66% |
| 2025-05-16 | 26.10 | 27.30 | 25.86 | 26.27 | 26.12 | qfq | 15,593,100 | 416,482,433 | 0.19% |
| 2025-05-15 | 26.88 | 26.90 | 25.68 | 26.22 | 26.07 | qfq | 14,959,016 | 390,604,403 | -3.85% |
| 2025-05-14 | 27.42 | 27.67 | 26.80 | 27.27 | 27.00 | qfq | 15,497,708 | 421,556,529 | -1.52% |
| 2025-05-13 | 28.30 | 28.60 | 27.51 | 27.69 | 27.41 | qfq | 15,586,700 | 436,277,770 | -1.98% |
| 2025-05-12 | 27.50 | 28.51 | 27.50 | 28.25 | 27.97 | qfq | 21,630,917 | 608,888,736 | 4.05% |
| 2025-05-09 | 28.00 | 28.16 | 26.70 | 27.15 | 26.88 | qfq | 19,491,867 | 530,574,575 | -3.93% |
| 2025-05-08 | 28.47 | 28.94 | 28.10 | 28.26 | 27.98 | qfq | 18,243,000 | 519,208,219 | -0.91% |
| 2025-05-07 | 29.36 | 29.53 | 28.03 | 28.52 | 28.23 | qfq | 30,360,504 | 875,636,311 | -2.73% |
| 2025-05-06 | 28.68 | 29.78 | 27.65 | 29.32 | 29.03 | qfq | 33,341,300 | 957,819,000 | 3.68% |
| 2025-04-30 | 27.74 | 28.73 | 27.07 | 28.28 | 28.00 | qfq | 33,665,100 | 939,606,763 | 4.51% |
| 2025-04-29 | 25.29 | 27.66 | 25.29 | 27.06 | 26.79 | qfq | 35,404,900 | 952,035,297 | 6.49% |
| 2025-04-28 | 26.50 | 27.05 | 25.32 | 25.41 | 25.16 | qfq | 23,271,800 | 604,440,299 | -1.47% |
| 2025-04-25 | 25.98 | 26.20 | 25.50 | 25.79 | 25.53 | qfq | 16,798,904 | 433,545,413 | -0.85% |
| 2025-04-24 | 26.40 | 27.35 | 25.86 | 26.01 | 25.75 | qfq | 28,433,148 | 753,252,302 | -3.74% |
| 2025-04-23 | 25.12 | 27.36 | 25.12 | 27.02 | 26.75 | qfq | 39,997,900 | 1,059,616,545 | 9.70% |
| 2025-04-22 | 25.35 | 25.73 | 24.50 | 24.63 | 24.38 | qfq | 15,486,400 | 384,524,276 | -3.79% |
| 2025-04-21 | 24.49 | 25.67 | 24.10 | 25.60 | 25.34 | qfq | 19,231,207 | 482,350,279 | 4.53% |
| 2025-04-18 | 24.73 | 25.09 | 24.10 | 24.49 | 24.24 | qfq | 15,655,907 | 383,261,306 | -1.92% |
| 2025-04-17 | 25.74 | 26.29 | 24.93 | 24.97 | 24.72 | qfq | 22,535,443 | 572,761,395 | -3.96% |
| 2025-04-16 | 26.70 | 27.21 | 25.70 | 26.00 | 25.74 | qfq | 23,595,000 | 623,088,301 | -2.59% |
| 2025-04-15 | 26.92 | 27.33 | 25.62 | 26.69 | 26.42 | qfq | 24,409,016 | 646,067,513 | -0.85% |
| 2025-04-14 | 27.50 | 28.23 | 26.70 | 26.92 | 26.65 | qfq | 27,226,364 | 744,709,934 | 1.47% |
| 2025-04-11 | 26.76 | 27.61 | 26.03 | 26.53 | 26.26 | qfq | 27,652,048 | 742,958,975 | 0.45% |
| 2025-04-10 | 26.30 | 28.00 | 26.13 | 26.41 | 26.15 | qfq | 36,573,799 | 989,462,941 | 4.10% |
| 2025-04-09 | 23.98 | 25.73 | 22.00 | 25.37 | 25.12 | qfq | 35,503,200 | 863,987,487 | 3.81% |
| 2025-04-08 | 23.70 | 25.83 | 23.50 | 24.44 | 24.20 | qfq | 40,315,301 | 987,392,404 | 9.40% |
| 2025-04-07 | 23.78 | 25.40 | 22.34 | 22.34 | 22.12 | qfq | 40,609,638 | 964,291,117 | -19.99% |
| 2025-04-03 | 29.48 | 30.98 | 27.79 | 27.92 | 27.64 | qfq | 35,677,384 | 1,025,480,659 | -8.76% |
| 2025-04-02 | 31.00 | 32.98 | 29.80 | 30.60 | 30.29 | qfq | 36,557,313 | 1,143,494,764 | -4.02% |
| 2025-04-01 | 34.72 | 34.72 | 30.81 | 31.88 | 31.56 | qfq | 49,470,244 | 1,578,760,010 | -6.24% |
| 2025-03-31 | 30.83 | 34.53 | 30.28 | 34.00 | 33.66 | qfq | 57,234,342 | 1,845,524,232 | 6.68% |
| 2025-03-28 | 30.41 | 33.20 | 29.95 | 31.87 | 31.55 | qfq | 52,961,823 | 1,689,940,505 | 8.03% |
| 2025-03-27 | 32.10 | 32.70 | 29.44 | 29.50 | 29.20 | qfq | 48,277,926 | 1,477,490,418 | -9.95% |
| 2025-03-26 | 27.52 | 32.76 | 27.52 | 32.76 | 32.43 | qfq | 65,552,353 | 2,032,795,207 | 20.00% |
| 2025-03-25 | 30.60 | 32.32 | 26.84 | 27.30 | 27.03 | qfq | 43,959,314 | 1,304,179,802 | -12.42% |
| 2025-03-24 | 29.56 | 31.49 | 28.58 | 31.17 | 30.86 | qfq | 34,263,328 | 1,015,680,890 | 8.61% |
| 2025-03-21 | 29.88 | 31.49 | 28.66 | 28.70 | 28.41 | qfq | 31,847,526 | 962,354,990 | -4.05% |
| 2025-03-20 | 32.32 | 32.35 | 29.81 | 29.91 | 29.61 | qfq | 35,643,657 | 1,097,194,527 | -9.28% |
| 2025-03-19 | 33.01 | 33.96 | 31.51 | 32.97 | 32.64 | qfq | 37,905,285 | 1,242,470,439 | -0.54% |
| 2025-03-18 | 31.68 | 35.06 | 31.50 | 33.15 | 32.82 | qfq | 44,398,912 | 1,493,517,031 | 0.48% |
| 2025-03-17 | 29.41 | 33.05 | 28.55 | 32.99 | 32.66 | qfq | 45,699,583 | 1,376,999,161 | 13.92% |
| 2025-03-14 | 30.00 | 30.89 | 27.28 | 28.96 | 28.67 | qfq | 44,064,082 | 1,275,768,040 | -3.60% |
| 2025-03-13 | 29.67 | 33.16 | 28.81 | 30.04 | 29.74 | qfq | 58,916,621 | 1,793,545,768 | 3.30% |
| 2025-03-12 | 23.92 | 29.26 | 23.65 | 29.08 | 28.79 | qfq | 54,972,537 | 1,487,510,130 | 19.28% |
| 2025-03-11 | 22.57 | 24.40 | 22.00 | 24.38 | 24.14 | qfq | 41,320,003 | 962,116,653 | 6.09% |
| 2025-03-10 | 24.30 | 25.80 | 22.66 | 22.98 | 22.75 | qfq | 48,975,649 | 1,168,059,831 | -8.08% |
| 2025-03-07 | 20.90 | 25.29 | 20.35 | 25.00 | 24.75 | qfq | 53,972,474 | 1,242,619,259 | 17.26% |
| 2025-03-06 | 20.57 | 22.90 | 20.12 | 21.32 | 21.11 | qfq | 55,845,991 | 1,203,006,722 | 2.65% |
| 2025-03-05 | 17.50 | 20.77 | 17.33 | 20.77 | 20.56 | qfq | 53,795,324 | 1,053,277,937 | 19.99% |
| 2025-03-04 | 16.59 | 18.60 | 16.45 | 17.31 | 17.14 | qfq | 38,079,579 | 669,606,345 | 3.90% |
| 2025-03-03 | 16.74 | 17.13 | 16.00 | 16.66 | 16.49 | qfq | 24,387,708 | 403,074,253 | 2.33% |
| 2025-02-28 | 17.84 | 17.98 | 16.20 | 16.28 | 16.12 | qfq | 29,526,364 | 500,156,029 | -7.71% |
| 2025-02-27 | 17.28 | 18.79 | 16.95 | 17.64 | 17.46 | qfq | 42,841,920 | 756,473,190 | 5.19% |
| 2025-02-26 | 14.55 | 17.49 | 14.49 | 16.77 | 16.60 | qfq | 35,952,478 | 581,138,000 | 15.02% |
| 2025-02-25 | 14.18 | 14.97 | 14.08 | 14.58 | 14.43 | qfq | 18,368,242 | 267,366,375 | 2.89% |
| 2025-02-24 | 13.98 | 14.70 | 13.81 | 14.17 | 14.03 | qfq | 17,853,833 | 254,361,627 | 1.07% |
| 2025-02-21 | 13.92 | 14.24 | 13.81 | 14.02 | 13.88 | qfq | 15,684,172 | 219,762,191 | -0.57% |
| 2025-02-20 | 14.27 | 14.29 | 13.73 | 14.10 | 13.96 | qfq | 24,819,153 | 347,134,920 | -2.62% |
| 2025-02-19 | 13.11 | 15.20 | 13.00 | 14.48 | 14.33 | qfq | 30,422,981 | 429,274,517 | 9.37% |
| 2025-02-18 | 12.65 | 14.20 | 12.65 | 13.24 | 13.11 | qfq | 24,412,689 | 328,451,370 | 5.00% |
| 2025-02-17 | 12.35 | 12.99 | 12.35 | 12.61 | 12.48 | qfq | 12,877,233 | 162,876,025 | 4.13% |
| 2025-02-14 | 12.12 | 12.33 | 12.02 | 12.11 | 11.99 | qfq | 7,382,039 | 89,806,368 | -0.25% |
| 2025-02-13 | 12.50 | 12.52 | 12.14 | 12.14 | 12.02 | qfq | 7,855,855 | 96,613,331 | -2.88% |
| 2025-02-12 | 12.58 | 12.84 | 12.25 | 12.50 | 12.37 | qfq | 10,311,250 | 129,037,625 | -1.34% |
| 2025-02-11 | 12.36 | 12.67 | 12.29 | 12.67 | 12.54 | qfq | 10,710,207 | 133,418,771 | 3.09% |
| 2025-02-10 | 12.47 | 12.48 | 12.06 | 12.29 | 12.17 | qfq | 8,164,300 | 99,724,758 | -1.68% |
| 2025-02-07 | 12.38 | 12.57 | 12.16 | 12.50 | 12.37 | qfq | 10,790,507 | 133,530,580 | 0.97% |
| 2025-02-06 | 11.86 | 12.38 | 11.86 | 12.38 | 12.26 | qfq | 8,675,600 | 105,561,444 | 3.77% |
| 2025-02-05 | 11.93 | 12.01 | 11.80 | 11.93 | 11.81 | qfq | 6,310,677 | 75,098,751 | 0.76% |
| 2025-01-27 | 12.09 | 12.27 | 11.80 | 11.84 | 11.72 | qfq | 7,640,977 | 91,626,086 | -2.07% |
| 2025-01-24 | 11.86 | 12.37 | 11.81 | 12.09 | 11.97 | qfq | 12,425,177 | 149,719,568 | 2.54% |
| 2025-01-23 | 11.80 | 12.08 | 11.75 | 11.79 | 11.67 | qfq | 8,295,300 | 98,741,461 | 0.77% |
| 2025-01-22 | 11.85 | 11.94 | 11.58 | 11.70 | 11.58 | qfq | 7,745,133 | 90,912,831 | -1.93% |
| 2025-01-21 | 11.79 | 11.95 | 11.68 | 11.93 | 11.81 | qfq | 6,775,700 | 80,060,907 | 0.76% |
| 2025-01-20 | 11.59 | 11.87 | 11.50 | 11.84 | 11.72 | qfq | 7,129,016 | 83,574,595 | 2.16% |
| 2025-01-17 | 11.43 | 11.68 | 11.23 | 11.59 | 11.47 | qfq | 7,907,941 | 91,298,028 | 0.87% |
| 2025-01-16 | 11.16 | 11.72 | 11.13 | 11.49 | 11.37 | qfq | 10,954,433 | 125,023,158 | 2.96% |
| 2025-01-15 | 10.99 | 11.40 | 10.94 | 11.16 | 11.05 | qfq | 7,193,500 | 79,997,726 | 2.48% |
| 2025-01-14 | 10.29 | 10.90 | 10.29 | 10.89 | 10.78 | qfq | 6,225,583 | 66,640,045 | 5.93% |
| 2025-01-13 | 9.92 | 10.37 | 9.79 | 10.28 | 10.18 | qfq | 4,157,300 | 41,925,419 | 1.58% |
| 2025-01-10 | 10.19 | 10.55 | 10.11 | 10.12 | 10.02 | qfq | 4,943,501 | 51,033,361 | -1.27% |
| 2025-01-09 | 10.11 | 10.33 | 10.11 | 10.25 | 10.15 | qfq | 3,379,500 | 34,671,984 | 0.99% |
| 2025-01-08 | 10.21 | 10.26 | 9.78 | 10.15 | 10.05 | qfq | 4,186,900 | 42,110,934 | -0.59% |
| 2025-01-07 | 9.85 | 10.24 | 9.85 | 10.21 | 10.11 | qfq | 4,155,700 | 41,812,443 | 3.44% |
| 2025-01-06 | 9.90 | 10.03 | 9.42 | 9.87 | 9.77 | qfq | 4,678,300 | 45,768,944 | 0.92% |
| 2025-01-03 | 10.35 | 10.47 | 9.76 | 9.78 | 9.68 | qfq | 6,264,900 | 63,153,514 | -4.77% |
| 2025-01-02 | 10.58 | 10.81 | 10.18 | 10.27 | 10.17 | qfq | 5,097,300 | 53,527,894 | -2.84% |
| 2024-12-31 | 11.08 | 11.11 | 10.56 | 10.57 | 10.46 | qfq | 4,965,000 | 53,533,512 | -4.00% |
| 2024-12-30 | 11.07 | 11.24 | 10.77 | 11.01 | 10.90 | qfq | 4,276,200 | 47,226,319 | -1.43% |
| 2024-12-27 | 11.40 | 11.54 | 11.10 | 11.17 | 11.06 | qfq | 5,265,700 | 59,770,105 | -0.80% |
| 2024-12-26 | 10.76 | 11.28 | 10.62 | 11.26 | 11.15 | qfq | 5,991,098 | 66,581,989 | 4.65% |
| 2024-12-25 | 11.11 | 11.11 | 10.56 | 10.76 | 10.65 | qfq | 5,310,700 | 57,112,459 | -2.54% |
| 2024-12-24 | 10.94 | 11.18 | 10.78 | 11.04 | 10.93 | qfq | 5,268,400 | 57,933,584 | 1.94% |
| 2024-12-23 | 11.66 | 11.70 | 10.78 | 10.83 | 10.72 | qfq | 7,852,400 | 87,298,287 | -6.40% |
| 2024-12-20 | 11.22 | 11.66 | 11.22 | 11.57 | 11.45 | qfq | 6,092,344 | 70,094,160 | 2.84% |
| 2024-12-19 | 11.05 | 11.29 | 10.95 | 11.25 | 11.14 | qfq | 5,647,500 | 62,943,253 | 0.63% |
| 2024-12-18 | 11.20 | 11.34 | 10.85 | 11.18 | 11.07 | qfq | 6,085,288 | 67,886,396 | 0.90% |
| 2024-12-17 | 11.63 | 11.71 | 11.05 | 11.08 | 10.97 | qfq | 8,226,900 | 93,045,036 | -5.14% |
| 2024-12-16 | 12.02 | 12.14 | 11.55 | 11.68 | 11.56 | qfq | 11,189,770 | 131,572,464 | -3.07% |
| 2024-12-13 | 12.80 | 12.86 | 12.01 | 12.05 | 11.93 | qfq | 19,812,412 | 243,016,944 | -7.09% |
| 2024-12-12 | 12.03 | 13.04 | 11.96 | 12.97 | 12.84 | qfq | 25,730,325 | 325,849,171 | 8.44% |
| 2024-12-11 | 11.71 | 11.96 | 11.57 | 11.96 | 11.84 | qfq | 5,978,800 | 70,215,344 | 2.40% |
| 2024-12-10 | 12.09 | 12.20 | 11.60 | 11.68 | 11.56 | qfq | 6,528,808 | 77,635,665 | -0.34% |
| 2024-12-09 | 11.56 | 11.80 | 11.53 | 11.72 | 11.60 | qfq | 5,215,916 | 60,911,367 | 0.86% |
| 2024-12-06 | 11.74 | 11.76 | 11.44 | 11.62 | 11.50 | qfq | 6,177,400 | 71,594,027 | -0.51% |
| 2024-12-05 | 11.61 | 11.79 | 11.53 | 11.68 | 11.56 | qfq | 7,333,744 | 85,559,692 | 0.69% |
| 2024-12-04 | 11.56 | 11.97 | 11.45 | 11.60 | 11.48 | qfq | 8,778,501 | 102,236,582 | -0.51% |
| 2024-12-03 | 11.24 | 11.79 | 11.20 | 11.66 | 11.54 | qfq | 11,692,239 | 134,956,152 | 3.74% |
| 2024-12-02 | 10.98 | 11.34 | 10.96 | 11.24 | 11.13 | qfq | 6,913,057 | 77,378,064 | 2.74% |
| 2024-11-29 | 10.68 | 11.01 | 10.64 | 10.94 | 10.83 | qfq | 6,027,500 | 65,565,552 | 1.96% |
| 2024-11-28 | 10.70 | 10.81 | 10.66 | 10.73 | 10.62 | qfq | 3,941,337 | 42,365,265 | 0.09% |
| 2024-11-27 | 10.58 | 10.73 | 10.15 | 10.72 | 10.61 | qfq | 4,514,807 | 46,980,215 | 1.42% |
| 2024-11-26 | 10.70 | 10.75 | 10.50 | 10.57 | 10.46 | qfq | 3,693,616 | 39,264,751 | -1.31% |
| 2024-11-25 | 10.37 | 10.71 | 10.31 | 10.71 | 10.60 | qfq | 5,219,100 | 55,093,237 | 3.68% |
| 2024-11-22 | 10.92 | 10.98 | 10.30 | 10.33 | 10.23 | qfq | 7,177,500 | 76,470,896 | -5.75% |
| 2024-11-21 | 11.01 | 11.09 | 10.80 | 10.96 | 10.85 | qfq | 4,342,200 | 47,688,645 | -0.72% |
| 2024-11-20 | 10.79 | 11.12 | 10.79 | 11.04 | 10.93 | qfq | 5,133,608 | 56,492,718 | 1.56% |
| 2024-11-19 | 10.55 | 10.88 | 10.46 | 10.87 | 10.76 | qfq | 6,202,249 | 66,272,633 | 3.43% |
| 2024-11-18 | 10.81 | 11.26 | 10.40 | 10.51 | 10.40 | qfq | 7,789,100 | 83,307,194 | -1.41% |
| 2024-11-15 | 10.88 | 11.07 | 10.66 | 10.66 | 10.55 | qfq | 5,956,400 | 65,004,582 | -2.20% |
| 2024-11-14 | 11.28 | 11.40 | 10.90 | 10.90 | 10.79 | qfq | 6,426,508 | 71,349,338 | -3.80% |
| 2024-11-13 | 11.55 | 11.55 | 11.00 | 11.33 | 11.22 | qfq | 9,685,808 | 109,024,613 | -1.99% |
| 2024-11-12 | 11.39 | 12.06 | 11.21 | 11.56 | 11.44 | qfq | 17,253,516 | 199,163,015 | 1.49% |
| 2024-11-11 | 11.03 | 11.45 | 11.01 | 11.39 | 11.28 | qfq | 9,401,896 | 105,628,180 | 3.08% |
| 2024-11-08 | 11.25 | 11.45 | 11.00 | 11.05 | 10.94 | qfq | 10,390,588 | 116,071,364 | -2.13% |
| 2024-11-07 | 10.91 | 11.30 | 10.84 | 11.29 | 11.18 | qfq | 13,766,986 | 153,394,288 | 4.63% |
| 2024-11-06 | 10.82 | 10.92 | 10.63 | 10.79 | 10.68 | qfq | 7,398,429 | 79,902,848 | 0.28% |
| 2024-11-05 | 10.60 | 10.77 | 10.47 | 10.76 | 10.65 | qfq | 7,079,408 | 75,397,870 | 2.38% |
| 2024-11-04 | 10.20 | 10.57 | 10.20 | 10.51 | 10.40 | qfq | 6,252,328 | 65,476,213 | 3.04% |
| 2024-11-01 | 10.75 | 10.84 | 10.18 | 10.20 | 10.10 | qfq | 8,661,433 | 90,170,814 | -5.99% |
| 2024-10-31 | 10.75 | 11.07 | 10.71 | 10.85 | 10.74 | qfq | 8,473,900 | 92,152,874 | 0.46% |
| 2024-10-30 | 10.65 | 10.99 | 10.55 | 10.80 | 10.69 | qfq | 10,164,608 | 109,545,337 | 0.56% |
| 2024-10-29 | 11.00 | 11.42 | 10.73 | 10.74 | 10.63 | qfq | 15,179,640 | 167,139,421 | -1.83% |
| 2024-10-28 | 10.89 | 11.08 | 10.68 | 10.94 | 10.83 | qfq | 11,748,902 | 127,424,033 | 1.48% |
| 2024-10-25 | 10.41 | 11.12 | 10.40 | 10.78 | 10.67 | qfq | 13,775,132 | 147,229,771 | 2.96% |
| 2024-10-24 | 10.57 | 10.75 | 10.29 | 10.47 | 10.37 | qfq | 8,901,707 | 93,146,115 | 0.19% |
| 2024-10-23 | 10.32 | 10.47 | 10.22 | 10.45 | 10.35 | qfq | 8,421,208 | 87,275,514 | 1.85% |
| 2024-10-22 | 10.23 | 10.37 | 10.08 | 10.26 | 10.16 | qfq | 7,010,925 | 71,909,760 | -0.19% |
| 2024-10-21 | 10.18 | 10.45 | 10.03 | 10.28 | 10.18 | qfq | 8,851,750 | 90,384,881 | 2.29% |
| 2024-10-18 | 9.62 | 10.19 | 9.20 | 10.05 | 9.95 | qfq | 9,942,573 | 98,084,174 | 5.13% |
| 2024-10-17 | 9.70 | 9.88 | 9.54 | 9.56 | 9.46 | qfq | 6,205,016 | 60,334,961 | -1.54% |
| 2024-10-16 | 9.46 | 9.76 | 9.31 | 9.71 | 9.61 | qfq | 8,909,824 | 85,539,784 | -1.32% |
| 2024-10-15 | 9.98 | 10.19 | 9.84 | 9.84 | 9.74 | qfq | 8,342,629 | 83,322,854 | -2.57% |
| 2024-10-14 | 9.71 | 10.10 | 9.70 | 10.10 | 10.00 | qfq | 8,001,900 | 79,288,650 | 3.27% |
| 2024-10-11 | 10.23 | 10.27 | 9.55 | 9.78 | 9.68 | qfq | 9,171,212 | 90,081,866 | -3.93% |
| 2024-10-10 | 10.17 | 10.60 | 10.00 | 10.18 | 10.08 | qfq | 9,406,408 | 97,063,494 | 1.19% |
| 2024-10-09 | 11.03 | 11.10 | 10.00 | 10.06 | 9.96 | qfq | 13,366,308 | 142,073,197 | -13.20% |
| 2024-10-08 | 12.20 | 12.20 | 10.66 | 11.59 | 11.47 | qfq | 18,382,890 | 207,605,296 | 13.63% |
| 2024-09-30 | 9.27 | 10.44 | 9.19 | 10.20 | 10.10 | qfq | 16,100,893 | 156,483,282 | 13.59% |
| 2024-09-27 | 8.67 | 9.13 | 8.62 | 8.98 | 8.89 | qfq | 10,880,791 | 96,371,940 | 4.30% |
| 2024-09-26 | 8.42 | 8.65 | 8.38 | 8.61 | 8.52 | qfq | 6,230,100 | 53,070,523 | 2.50% |
| 2024-09-25 | 8.42 | 8.57 | 8.33 | 8.40 | 8.32 | qfq | 6,161,800 | 52,127,623 | 0.24% |
| 2024-09-24 | 8.11 | 8.39 | 7.98 | 8.38 | 8.30 | qfq | 5,021,900 | 41,384,345 | 3.97% |
| 2024-09-23 | 8.04 | 8.17 | 7.98 | 8.06 | 7.98 | qfq | 2,657,700 | 21,482,966 | -0.25% |
| 2024-09-20 | 8.18 | 8.25 | 8.05 | 8.08 | 8.00 | qfq | 2,520,900 | 20,509,083 | -1.10% |
| 2024-09-19 | 8.01 | 8.24 | 7.98 | 8.17 | 8.09 | qfq | 3,504,500 | 28,536,145 | 2.38% |
| 2024-09-18 | 8.15 | 8.17 | 7.83 | 7.98 | 7.90 | qfq | 3,590,700 | 28,563,255 | -0.62% |
| 2024-09-13 | 8.28 | 8.34 | 8.02 | 8.03 | 7.95 | qfq | 4,840,300 | 39,425,841 | -3.37% |
| 2024-09-12 | 8.30 | 8.55 | 8.29 | 8.31 | 8.23 | qfq | 5,011,900 | 42,251,215 | 0.12% |
| 2024-09-11 | 8.31 | 8.36 | 8.25 | 8.30 | 8.22 | qfq | 2,317,233 | 19,249,135 | -0.36% |
| 2024-09-10 | 8.20 | 8.34 | 8.10 | 8.33 | 8.25 | qfq | 3,133,200 | 25,797,443 | 2.08% |
| 2024-09-09 | 8.09 | 8.28 | 8.02 | 8.16 | 8.08 | qfq | 3,221,000 | 26,318,869 | 0.12% |
| 2024-09-06 | 8.42 | 8.48 | 8.12 | 8.15 | 8.07 | qfq | 5,100,400 | 42,206,652 | -3.21% |
| 2024-09-05 | 8.45 | 8.51 | 8.35 | 8.42 | 8.34 | qfq | 3,701,947 | 31,223,271 | -0.12% |
| 2024-09-04 | 8.33 | 8.53 | 8.28 | 8.43 | 8.35 | qfq | 4,521,222 | 38,163,473 | 0.48% |
| 2024-09-03 | 8.36 | 8.48 | 8.30 | 8.39 | 8.31 | qfq | 4,262,322 | 35,723,762 | -0.12% |
| 2024-09-02 | 8.47 | 8.60 | 8.38 | 8.40 | 8.32 | qfq | 6,073,300 | 51,543,204 | -0.94% |
| 2024-08-30 | 8.38 | 8.56 | 8.29 | 8.48 | 8.40 | qfq | 7,820,850 | 66,278,816 | 1.56% |
| 2024-08-29 | 8.22 | 8.41 | 8.13 | 8.35 | 8.27 | qfq | 5,409,650 | 45,056,639 | 1.33% |
| 2024-08-28 | 8.11 | 8.32 | 8.05 | 8.24 | 8.16 | qfq | 4,695,433 | 38,565,236 | 0.00% |
| 2024-08-27 | 8.09 | 8.28 | 8.05 | 8.24 | 8.16 | qfq | 5,744,200 | 46,930,002 | 0.37% |
| 2024-08-26 | 7.87 | 8.22 | 7.87 | 8.21 | 8.13 | qfq | 4,460,222 | 36,112,940 | 3.66% |
| 2024-08-23 | 7.87 | 7.99 | 7.78 | 7.92 | 7.84 | qfq | 3,334,970 | 26,311,077 | 0.64% |
| 2024-08-22 | 8.05 | 8.18 | 7.84 | 7.87 | 7.79 | qfq | 4,016,408 | 32,010,131 | -2.84% |
| 2024-08-21 | 8.05 | 8.21 | 8.04 | 8.10 | 8.02 | qfq | 3,510,737 | 28,568,113 | 0.37% |
| 2024-08-20 | 8.40 | 8.40 | 8.04 | 8.07 | 7.99 | qfq | 5,660,122 | 46,150,809 | -4.04% |
| 2024-08-19 | 8.22 | 8.43 | 8.12 | 8.41 | 8.33 | qfq | 7,130,208 | 59,482,827 | 2.31% |
| 2024-08-16 | 8.23 | 8.32 | 8.22 | 8.22 | 8.14 | qfq | 4,056,600 | 33,501,683 | -0.48% |
| 2024-08-15 | 8.16 | 8.28 | 8.06 | 8.26 | 8.18 | qfq | 4,919,800 | 40,427,631 | 0.98% |
| 2024-08-14 | 8.18 | 8.26 | 8.16 | 8.18 | 8.10 | qfq | 3,395,200 | 27,843,655 | 0.00% |
| 2024-08-13 | 8.01 | 8.21 | 7.94 | 8.18 | 8.10 | qfq | 3,672,500 | 29,734,130 | 1.74% |
| 2024-08-12 | 8.08 | 8.15 | 7.95 | 8.04 | 7.96 | qfq | 3,409,900 | 27,387,601 | -0.99% |
| 2024-08-09 | 8.15 | 8.24 | 8.10 | 8.12 | 8.04 | qfq | 3,843,400 | 31,369,596 | -0.12% |
| 2024-08-08 | 8.26 | 8.28 | 7.97 | 8.13 | 8.05 | qfq | 7,219,808 | 58,381,042 | -2.63% |
| 2024-08-07 | 8.25 | 8.43 | 8.20 | 8.35 | 8.27 | qfq | 6,614,000 | 55,113,269 | 1.33% |
| 2024-08-06 | 8.26 | 8.33 | 8.10 | 8.24 | 8.16 | qfq | 5,683,155 | 46,564,599 | 1.23% |
| 2024-08-05 | 8.50 | 8.62 | 8.13 | 8.14 | 8.06 | qfq | 9,423,600 | 78,739,002 | -4.91% |
| 2024-08-02 | 8.82 | 8.92 | 8.53 | 8.56 | 8.47 | qfq | 12,161,000 | 105,548,253 | -4.14% |
| 2024-08-01 | 8.81 | 9.12 | 8.80 | 8.93 | 8.84 | qfq | 15,555,678 | 138,845,831 | 0.45% |
| 2024-07-31 | 8.61 | 8.95 | 8.47 | 8.89 | 8.80 | qfq | 17,180,607 | 151,407,520 | 2.66% |
| 2024-07-30 | 8.75 | 8.75 | 8.54 | 8.66 | 8.57 | qfq | 14,125,100 | 121,721,788 | -2.70% |
| 2024-07-29 | 8.72 | 9.15 | 8.63 | 8.90 | 8.81 | qfq | 19,803,112 | 176,809,222 | 1.71% |
| 2024-07-26 | 8.87 | 9.01 | 8.62 | 8.75 | 8.66 | qfq | 20,273,093 | 177,574,969 | -2.78% |
| 2024-07-25 | 8.30 | 9.26 | 8.28 | 9.00 | 8.91 | qfq | 29,153,904 | 258,150,722 | 3.57% |
| 2024-07-24 | 8.67 | 9.27 | 8.63 | 8.69 | 8.60 | qfq | 33,279,881 | 296,816,565 | 2.24% |
| 2024-07-23 | 8.50 | 8.57 | 8.37 | 8.50 | 8.41 | qfq | 20,097,433 | 170,325,355 | -1.16% |
| 2024-07-22 | 8.70 | 8.80 | 8.45 | 8.60 | 8.51 | qfq | 32,635,631 | 279,591,764 | -4.44% |
| 2024-07-19 | 8.32 | 9.00 | 8.32 | 9.00 | 8.91 | qfq | 25,190,911 | 221,767,435 | 20.00% |
| 2024-07-18 | 7.50 | 7.57 | 7.28 | 7.50 | 7.42 | qfq | 8,874,722 | 65,769,135 | -2.34% |
| 2024-07-17 | 7.96 | 8.08 | 7.64 | 7.68 | 7.60 | qfq | 9,965,963 | 77,818,706 | -5.19% |
| 2024-07-16 | 8.03 | 8.30 | 7.93 | 8.10 | 8.02 | qfq | 11,819,662 | 96,101,644 | 1.12% |
| 2024-07-15 | 8.38 | 8.43 | 7.96 | 8.01 | 7.93 | qfq | 12,890,091 | 104,579,843 | -5.21% |
| 2024-07-12 | 8.40 | 8.68 | 8.21 | 8.45 | 8.37 | qfq | 21,150,491 | 177,852,738 | -1.97% |
| 2024-07-11 | 7.80 | 8.88 | 7.70 | 8.62 | 8.53 | qfq | 24,062,494 | 197,631,312 | 10.80% |
| 2024-07-10 | 7.38 | 8.20 | 7.32 | 7.78 | 7.70 | qfq | 13,349,210 | 103,772,231 | 5.14% |
| 2024-07-09 | 7.16 | 7.43 | 7.05 | 7.40 | 7.33 | qfq | 5,177,270 | 37,584,748 | 3.35% |
| 2024-07-08 | 7.33 | 7.37 | 7.10 | 7.16 | 7.09 | qfq | 4,095,100 | 29,460,640 | -2.59% |
| 2024-07-05 | 7.37 | 7.45 | 7.15 | 7.35 | 7.28 | qfq | 4,917,670 | 35,886,452 | -0.54% |
| 2024-07-04 | 7.56 | 7.74 | 7.33 | 7.39 | 7.32 | qfq | 6,481,893 | 48,788,562 | -2.51% |
| 2024-07-03 | 7.73 | 8.38 | 7.58 | 7.58 | 7.50 | qfq | 7,892,870 | 61,524,813 | -2.19% |
| 2024-07-02 | 7.81 | 7.99 | 7.71 | 7.75 | 7.67 | qfq | 5,438,000 | 42,560,139 | -0.51% |
| 2024-07-01 | 7.60 | 7.81 | 7.50 | 7.79 | 7.71 | qfq | 4,040,000 | 30,929,038 | 2.23% |
| 2024-06-28 | 7.55 | 7.77 | 7.48 | 7.62 | 7.54 | qfq | 3,459,200 | 26,570,330 | 0.40% |
| 2024-06-27 | 7.83 | 7.85 | 7.55 | 7.59 | 7.51 | qfq | 4,058,050 | 31,290,597 | -3.07% |
| 2024-06-26 | 7.49 | 7.84 | 7.32 | 7.83 | 7.75 | qfq | 4,022,007 | 30,696,340 | 4.96% |
| 2024-06-25 | 7.19 | 7.57 | 7.19 | 7.46 | 7.39 | qfq | 4,762,976 | 35,530,241 | 2.33% |
| 2024-06-24 | 7.61 | 7.61 | 7.26 | 7.29 | 7.22 | qfq | 4,957,800 | 36,613,750 | -4.83% |
| 2024-06-21 | 7.72 | 7.80 | 7.62 | 7.66 | 7.58 | qfq | 4,008,536 | 30,928,634 | -0.91% |
| 2024-06-20 | 7.91 | 7.93 | 7.71 | 7.73 | 7.65 | qfq | 4,050,962 | 31,569,165 | -2.52% |
| 2024-06-19 | 7.93 | 8.01 | 7.83 | 7.93 | 7.85 | qfq | 3,852,595 | 30,565,360 | 0.38% |
| 2024-06-18 | 7.74 | 7.95 | 7.67 | 7.90 | 7.82 | qfq | 6,235,491 | 48,780,891 | 3.13% |
| 2024-06-17 | 7.65 | 7.83 | 7.63 | 7.66 | 7.58 | qfq | 3,710,500 | 28,666,803 | -1.29% |
| 2024-06-14 | 7.84 | 7.91 | 7.65 | 7.76 | 7.68 | qfq | 3,986,208 | 30,974,672 | -0.77% |
| 2024-06-13 | 7.83 | 7.96 | 7.77 | 7.82 | 7.74 | qfq | 3,207,307 | 25,223,283 | -0.26% |
| 2024-06-12 | 7.72 | 7.91 | 7.70 | 7.84 | 7.76 | qfq | 3,979,403 | 31,155,476 | 1.55% |
| 2024-06-11 | 7.60 | 7.80 | 7.46 | 7.72 | 7.64 | qfq | 6,724,350 | 51,250,377 | -1.28% |
| 2024-06-07 | 7.50 | 7.85 | 7.49 | 7.82 | 7.74 | qfq | 7,129,008 | 54,737,015 | 6.98% |
| 2024-06-06 | 7.88 | 7.95 | 7.23 | 7.31 | 7.24 | qfq | 8,326,518 | 62,227,511 | -7.12% |
| 2024-06-05 | 8.04 | 8.08 | 7.87 | 7.87 | 7.79 | qfq | 5,001,870 | 39,686,494 | -1.99% |
| 2024-06-04 | 8.28 | 8.28 | 7.86 | 8.03 | 7.95 | qfq | 5,842,500 | 46,652,265 | -3.02% |
| 2024-06-03 | 8.69 | 8.69 | 8.18 | 8.28 | 8.20 | qfq | 5,434,900 | 45,601,441 | -3.83% |
| 2024-05-31 | 8.40 | 8.65 | 8.40 | 8.61 | 8.52 | qfq | 3,933,900 | 33,743,469 | 2.50% |
| 2024-05-30 | 8.43 | 8.57 | 8.35 | 8.40 | 8.32 | qfq | 3,682,800 | 31,206,597 | -0.47% |
| 2024-05-29 | 8.32 | 8.53 | 8.29 | 8.44 | 8.36 | qfq | 4,553,350 | 38,399,910 | 0.60% |
| 2024-05-28 | 8.43 | 8.55 | 8.24 | 8.39 | 8.31 | qfq | 2,662,924 | 22,434,023 | -0.12% |
| 2024-05-27 | 8.42 | 8.49 | 8.18 | 8.40 | 8.32 | qfq | 3,321,807 | 27,616,908 | -0.12% |
| 2024-05-24 | 8.59 | 8.59 | 8.31 | 8.41 | 8.28 | qfq | 3,582,958 | 30,277,298 | -1.52% |
| 2024-05-23 | 8.68 | 8.73 | 8.48 | 8.54 | 8.40 | qfq | 4,285,000 | 36,856,577 | -2.06% |
| 2024-05-22 | 8.57 | 8.87 | 8.50 | 8.72 | 8.58 | qfq | 4,867,038 | 42,531,082 | 1.75% |
| 2024-05-21 | 8.77 | 8.77 | 8.50 | 8.57 | 8.43 | qfq | 7,294,815 | 62,624,821 | -2.50% |
| 2024-05-20 | 8.84 | 9.18 | 8.69 | 8.79 | 8.65 | qfq | 10,753,094 | 95,018,193 | -4.14% |
| 2024-05-17 | 9.89 | 10.37 | 9.09 | 9.17 | 9.02 | qfq | 12,144,040 | 113,900,635 | 1.21% |
| 2024-05-16 | 8.94 | 9.31 | 8.84 | 9.06 | 8.92 | qfq | 6,058,859 | 55,055,046 | 2.03% |
| 2024-05-15 | 8.96 | 9.05 | 8.72 | 8.88 | 8.74 | qfq | 4,782,124 | 42,561,724 | 1.60% |
| 2024-05-14 | 8.85 | 8.90 | 8.54 | 8.74 | 8.60 | qfq | 4,229,743 | 36,868,505 | 0.34% |
| 2024-05-13 | 8.86 | 8.90 | 8.67 | 8.71 | 8.57 | qfq | 4,036,102 | 35,334,979 | -2.68% |
| 2024-05-10 | 9.14 | 9.20 | 8.90 | 8.95 | 8.81 | qfq | 3,886,000 | 34,921,878 | -1.97% |
| 2024-05-09 | 9.03 | 9.32 | 9.03 | 9.13 | 8.99 | qfq | 3,299,300 | 30,296,708 | 0.22% |
| 2024-05-08 | 9.22 | 9.27 | 9.06 | 9.11 | 8.97 | qfq | 4,151,200 | 38,036,989 | -0.76% |
| 2024-05-07 | 9.15 | 9.24 | 9.03 | 9.18 | 9.03 | qfq | 3,785,000 | 34,706,244 | 0.44% |
| 2024-05-06 | 9.10 | 9.22 | 9.02 | 9.14 | 9.00 | qfq | 6,476,958 | 59,259,250 | 1.90% |
| 2024-04-30 | 9.02 | 9.15 | 8.83 | 8.97 | 8.83 | qfq | 6,324,941 | 56,923,113 | -0.11% |
| 2024-04-29 | 8.71 | 9.00 | 8.64 | 8.98 | 8.84 | qfq | 7,845,695 | 69,448,337 | 3.94% |
| 2024-04-26 | 8.55 | 8.73 | 8.43 | 8.64 | 8.50 | qfq | 5,568,226 | 47,721,351 | -0.23% |
| 2024-04-25 | 8.42 | 8.77 | 8.32 | 8.66 | 8.52 | qfq | 6,884,800 | 59,044,509 | 4.34% |
| 2024-04-24 | 8.22 | 8.38 | 8.12 | 8.30 | 8.17 | qfq | 4,532,485 | 37,627,286 | 2.34% |
| 2024-04-23 | 7.80 | 8.25 | 7.79 | 8.11 | 7.98 | qfq | 6,476,040 | 52,114,289 | 3.97% |
| 2024-04-22 | 8.00 | 8.19 | 7.66 | 7.80 | 7.68 | qfq | 5,982,450 | 47,160,097 | -2.62% |
| 2024-04-19 | 7.83 | 8.08 | 7.69 | 8.01 | 7.88 | qfq | 7,347,689 | 58,264,042 | 2.17% |
| 2024-04-18 | 7.73 | 8.08 | 7.62 | 7.84 | 7.72 | qfq | 6,482,000 | 51,012,415 | 1.03% |
| 2024-04-17 | 7.18 | 7.80 | 7.11 | 7.76 | 7.64 | qfq | 7,795,682 | 58,695,710 | 12.95% |
| 2024-04-16 | 7.62 | 7.62 | 6.85 | 6.87 | 6.76 | qfq | 10,570,584 | 74,580,940 | -11.01% |
| 2024-04-15 | 8.53 | 8.66 | 7.52 | 7.72 | 7.60 | qfq | 10,162,999 | 80,297,073 | -9.92% |
| 2024-04-12 | 8.68 | 8.83 | 8.54 | 8.57 | 8.43 | qfq | 3,130,400 | 27,205,827 | -1.04% |
| 2024-04-11 | 8.60 | 8.92 | 8.42 | 8.66 | 8.52 | qfq | 5,121,000 | 44,612,972 | 0.35% |
| 2024-04-10 | 9.03 | 9.11 | 8.49 | 8.63 | 8.49 | qfq | 6,558,900 | 56,876,510 | -5.37% |
| 2024-04-09 | 8.80 | 9.15 | 8.76 | 9.12 | 8.98 | qfq | 5,331,500 | 48,073,746 | 3.64% |
| 2024-04-08 | 9.15 | 9.38 | 8.76 | 8.80 | 8.66 | qfq | 5,534,686 | 49,965,307 | -3.61% |
| 2024-04-03 | 9.21 | 9.25 | 8.85 | 9.13 | 8.99 | qfq | 3,855,600 | 34,843,797 | -0.98% |
| 2024-04-02 | 9.22 | 9.32 | 9.14 | 9.22 | 9.07 | qfq | 3,989,890 | 36,788,487 | -0.22% |
| 2024-04-01 | 9.01 | 9.29 | 8.97 | 9.24 | 9.09 | qfq | 5,398,966 | 49,561,594 | 2.78% |
| 2024-03-29 | 8.85 | 9.07 | 8.79 | 8.99 | 8.85 | qfq | 4,754,808 | 42,445,102 | 2.86% |
| 2024-03-28 | 8.46 | 8.87 | 8.45 | 8.74 | 8.60 | qfq | 4,357,450 | 37,944,657 | 3.31% |
| 2024-03-27 | 8.97 | 8.97 | 8.38 | 8.46 | 8.33 | qfq | 3,976,150 | 34,348,016 | -5.37% |
| 2024-03-26 | 8.92 | 9.00 | 8.72 | 8.94 | 8.80 | qfq | 4,005,231 | 35,472,980 | 1.13% |
| 2024-03-25 | 8.99 | 9.14 | 8.81 | 8.84 | 8.70 | qfq | 4,152,900 | 37,330,676 | -1.89% |
| 2024-03-22 | 9.17 | 9.25 | 8.90 | 9.01 | 8.87 | qfq | 4,307,883 | 38,961,686 | -2.49% |
| 2024-03-21 | 9.16 | 9.31 | 9.01 | 9.24 | 9.09 | qfq | 4,419,835 | 40,469,593 | 1.20% |
| 2024-03-20 | 9.08 | 9.27 | 9.02 | 9.13 | 8.99 | qfq | 4,496,284 | 41,111,151 | 0.44% |
| 2024-03-19 | 9.15 | 9.30 | 9.02 | 9.09 | 8.95 | qfq | 4,860,000 | 44,487,618 | -0.44% |
| 2024-03-18 | 8.75 | 9.14 | 8.75 | 9.13 | 8.99 | qfq | 6,956,508 | 62,802,922 | 4.34% |
| 2024-03-15 | 8.59 | 8.75 | 8.49 | 8.75 | 8.61 | qfq | 4,337,184 | 37,442,918 | 1.74% |
| 2024-03-14 | 8.71 | 8.81 | 8.43 | 8.60 | 8.46 | qfq | 5,210,008 | 44,919,383 | -1.26% |
| 2024-03-13 | 8.58 | 8.82 | 8.56 | 8.71 | 8.57 | qfq | 4,673,700 | 40,620,340 | 1.04% |
| 2024-03-12 | 8.48 | 8.62 | 8.32 | 8.62 | 8.48 | qfq | 5,308,700 | 45,142,051 | 1.65% |
| 2024-03-11 | 8.22 | 8.48 | 8.17 | 8.48 | 8.35 | qfq | 5,384,900 | 44,940,120 | 3.67% |
| 2024-03-08 | 8.11 | 8.22 | 8.05 | 8.18 | 8.05 | qfq | 3,555,700 | 28,935,706 | 0.86% |
| 2024-03-07 | 8.07 | 8.33 | 7.98 | 8.11 | 7.98 | qfq | 5,595,800 | 45,775,949 | 0.50% |
| 2024-03-06 | 7.81 | 8.12 | 7.81 | 8.07 | 7.94 | qfq | 4,869,500 | 38,894,258 | 2.41% |
| 2024-03-05 | 8.02 | 8.12 | 7.82 | 7.88 | 7.76 | qfq | 5,230,900 | 41,500,649 | -2.72% |
| 2024-03-04 | 8.18 | 8.23 | 7.90 | 8.10 | 7.97 | qfq | 5,062,600 | 40,847,862 | -1.34% |
| 2024-03-01 | 8.16 | 8.28 | 8.03 | 8.21 | 8.08 | qfq | 6,642,800 | 54,093,623 | -0.12% |
| 2024-02-29 | 7.68 | 8.22 | 7.68 | 8.22 | 8.09 | qfq | 8,585,883 | 68,782,279 | 4.18% |
| 2024-02-28 | 9.00 | 9.14 | 7.85 | 7.89 | 7.77 | qfq | 12,848,950 | 107,892,548 | -11.74% |
| 2024-02-27 | 8.62 | 8.97 | 8.48 | 8.94 | 8.80 | qfq | 5,790,000 | 50,512,057 | 6.18% |
| 2024-02-26 | 8.34 | 8.68 | 8.20 | 8.42 | 8.29 | qfq | 5,889,669 | 49,594,436 | 2.56% |
| 2024-02-23 | 7.97 | 8.24 | 7.85 | 8.21 | 8.08 | qfq | 5,934,983 | 47,719,165 | 4.19% |
| 2024-02-22 | 7.72 | 7.88 | 7.60 | 7.88 | 7.76 | qfq | 4,816,265 | 37,429,470 | 2.07% |
| 2024-02-21 | 7.41 | 8.11 | 7.26 | 7.72 | 7.60 | qfq | 8,060,815 | 62,847,453 | 3.76% |
| 2024-02-20 | 7.28 | 7.58 | 7.17 | 7.44 | 7.32 | qfq | 5,972,600 | 44,317,898 | 2.06% |
| 2024-02-19 | 7.16 | 7.61 | 7.15 | 7.29 | 7.17 | qfq | 8,922,816 | 65,387,623 | 3.85% |
| 2024-02-08 | 6.03 | 7.03 | 5.79 | 7.02 | 6.91 | qfq | 12,428,182 | 79,515,334 | 17.39% |
| 2024-02-07 | 6.52 | 6.54 | 5.77 | 5.98 | 5.89 | qfq | 12,115,613 | 74,580,647 | -8.56% |
| 2024-02-06 | 6.37 | 6.82 | 5.81 | 6.54 | 6.44 | qfq | 12,443,775 | 77,615,467 | -1.21% |
| 2024-02-05 | 7.67 | 7.67 | 6.40 | 6.62 | 6.52 | qfq | 10,895,151 | 73,873,975 | -15.24% |
| 2024-02-02 | 8.24 | 8.42 | 7.42 | 7.81 | 7.69 | qfq | 5,189,800 | 40,944,629 | -4.52% |
| 2024-02-01 | 8.38 | 8.39 | 7.93 | 8.18 | 8.05 | qfq | 5,406,400 | 44,053,878 | -2.62% |
| 2024-01-31 | 9.00 | 9.20 | 8.18 | 8.40 | 8.27 | qfq | 6,504,374 | 55,265,774 | -6.25% |
| 2024-01-30 | 9.39 | 9.39 | 8.96 | 8.96 | 8.82 | qfq | 4,131,694 | 37,865,998 | -3.24% |
| 2024-01-29 | 9.75 | 9.82 | 9.24 | 9.26 | 9.11 | qfq | 3,423,800 | 32,299,006 | -5.22% |
| 2024-01-26 | 9.67 | 9.96 | 9.55 | 9.77 | 9.62 | qfq | 3,571,200 | 35,073,526 | 1.24% |
| 2024-01-25 | 9.26 | 9.67 | 9.04 | 9.65 | 9.50 | qfq | 4,365,683 | 41,260,716 | 4.10% |
| 2024-01-24 | 9.21 | 9.45 | 8.90 | 9.27 | 9.12 | qfq | 5,093,908 | 46,709,935 | 0.54% |
| 2024-01-23 | 9.41 | 9.46 | 9.10 | 9.22 | 9.07 | qfq | 4,932,841 | 45,451,164 | -1.71% |
| 2024-01-22 | 10.24 | 10.34 | 9.30 | 9.38 | 9.23 | qfq | 5,979,050 | 58,782,129 | -8.49% |
| 2024-01-19 | 10.50 | 10.56 | 10.19 | 10.25 | 10.09 | qfq | 3,635,858 | 37,522,812 | -1.91% |
| 2024-01-18 | 10.62 | 10.71 | 10.16 | 10.45 | 10.28 | qfq | 3,829,450 | 39,776,770 | -1.69% |
| 2024-01-17 | 10.94 | 11.04 | 10.63 | 10.63 | 10.46 | qfq | 3,049,600 | 33,007,971 | -2.74% |
| 2024-01-16 | 10.97 | 11.14 | 10.80 | 10.93 | 10.76 | qfq | 2,534,108 | 27,670,347 | -0.46% |
| 2024-01-15 | 11.11 | 11.11 | 10.78 | 10.98 | 10.81 | qfq | 2,707,092 | 29,576,543 | -0.18% |
| 2024-01-12 | 11.11 | 11.30 | 10.97 | 11.00 | 10.83 | qfq | 2,712,500 | 30,235,526 | -1.35% |
| 2024-01-11 | 10.99 | 11.22 | 10.88 | 11.15 | 10.97 | qfq | 2,550,900 | 28,243,842 | 1.46% |
| 2024-01-10 | 11.07 | 11.24 | 10.87 | 10.99 | 10.82 | qfq | 2,233,240 | 24,667,498 | -1.52% |
| 2024-01-09 | 10.99 | 11.38 | 10.99 | 11.16 | 10.98 | qfq | 3,188,500 | 35,780,180 | 1.64% |
| 2024-01-08 | 11.12 | 11.29 | 10.98 | 10.98 | 10.81 | qfq | 2,524,000 | 28,068,277 | -1.61% |
| 2024-01-05 | 11.42 | 11.57 | 11.10 | 11.16 | 10.98 | qfq | 3,072,774 | 34,762,689 | -2.11% |
| 2024-01-04 | 11.37 | 11.49 | 11.28 | 11.40 | 11.22 | qfq | 2,088,900 | 23,825,041 | 0.09% |
| 2024-01-03 | 11.65 | 11.73 | 11.30 | 11.39 | 11.21 | qfq | 2,711,200 | 31,073,377 | -2.32% |
| 2024-01-02 | 11.50 | 11.75 | 11.48 | 11.66 | 11.48 | qfq | 3,861,500 | 45,025,465 | 1.48% |
| 2023-12-29 | 11.10 | 11.52 | 11.02 | 11.49 | 11.31 | qfq | 3,752,168 | 42,790,116 | 3.14% |
| 2023-12-28 | 10.96 | 11.18 | 10.78 | 11.14 | 10.96 | qfq | 2,531,831 | 27,967,548 | 1.92% |
| 2023-12-27 | 10.92 | 11.02 | 10.83 | 10.93 | 10.76 | qfq | 2,247,431 | 24,570,366 | 0.74% |
| 2023-12-26 | 11.28 | 11.28 | 10.81 | 10.85 | 10.68 | qfq | 2,434,350 | 26,557,894 | -3.13% |
| 2023-12-25 | 11.04 | 11.25 | 10.96 | 11.20 | 11.02 | qfq | 2,888,200 | 32,199,618 | 1.27% |
| 2023-12-22 | 11.40 | 11.40 | 11.00 | 11.06 | 10.88 | qfq | 3,211,924 | 35,887,765 | -2.64% |
| 2023-12-21 | 11.18 | 11.52 | 10.96 | 11.36 | 11.18 | qfq | 4,248,900 | 47,727,002 | 1.43% |
| 2023-12-20 | 11.32 | 11.52 | 11.20 | 11.20 | 11.02 | qfq | 3,129,400 | 35,553,667 | -1.06% |
| 2023-12-19 | 11.26 | 11.38 | 11.16 | 11.32 | 11.14 | qfq | 3,007,700 | 33,843,674 | 0.62% |
| 2023-12-18 | 11.28 | 11.48 | 11.19 | 11.25 | 11.07 | qfq | 2,966,000 | 33,541,021 | -0.35% |
| 2023-12-15 | 11.45 | 11.54 | 11.25 | 11.29 | 11.11 | qfq | 3,503,700 | 39,654,613 | -1.14% |
| 2023-12-14 | 11.79 | 11.87 | 11.41 | 11.42 | 11.24 | qfq | 6,209,963 | 71,740,574 | -3.14% |
| 2023-12-13 | 11.41 | 12.22 | 11.34 | 11.79 | 11.60 | qfq | 8,846,338 | 104,718,551 | 3.24% |
| 2023-12-12 | 11.45 | 11.50 | 11.20 | 11.42 | 11.24 | qfq | 3,212,840 | 36,666,147 | -0.09% |
| 2023-12-11 | 11.22 | 11.50 | 11.02 | 11.43 | 11.25 | qfq | 4,996,791 | 56,863,800 | 1.87% |
| 2023-12-08 | 11.44 | 11.84 | 11.17 | 11.22 | 11.04 | qfq | 5,487,100 | 62,720,988 | -1.49% |
| 2023-12-07 | 11.59 | 11.70 | 11.33 | 11.39 | 11.21 | qfq | 4,651,900 | 53,244,009 | -1.98% |
| 2023-12-06 | 11.65 | 11.99 | 11.52 | 11.62 | 11.44 | qfq | 4,783,800 | 56,172,834 | 0.26% |
| 2023-12-05 | 11.91 | 11.95 | 11.59 | 11.59 | 11.41 | qfq | 4,875,500 | 57,112,115 | -2.44% |
| 2023-12-04 | 11.90 | 12.05 | 11.78 | 11.88 | 11.69 | qfq | 4,900,758 | 58,270,817 | -0.50% |
| 2023-12-01 | 12.01 | 12.08 | 11.69 | 11.94 | 11.75 | qfq | 7,298,447 | 86,842,926 | -0.58% |
| 2023-11-30 | 12.26 | 12.27 | 11.70 | 12.01 | 11.82 | qfq | 10,919,771 | 130,650,003 | -2.44% |
| 2023-11-29 | 12.46 | 12.65 | 12.19 | 12.31 | 12.12 | qfq | 10,160,823 | 125,927,491 | -1.60% |
| 2023-11-28 | 12.20 | 12.69 | 12.08 | 12.51 | 12.31 | qfq | 14,972,001 | 185,997,793 | 2.54% |
| 2023-11-27 | 11.88 | 12.29 | 11.82 | 12.20 | 12.01 | qfq | 11,539,992 | 139,840,158 | 2.87% |
| 2023-11-24 | 12.16 | 12.29 | 11.79 | 11.86 | 11.67 | qfq | 7,799,983 | 93,199,724 | -2.63% |
| 2023-11-23 | 11.69 | 12.48 | 11.54 | 12.18 | 11.99 | qfq | 13,748,440 | 166,183,975 | 5.45% |
| 2023-11-22 | 11.94 | 11.94 | 11.52 | 11.55 | 11.37 | qfq | 6,537,542 | 76,290,863 | -2.78% |
| 2023-11-21 | 12.18 | 12.18 | 11.80 | 11.88 | 11.69 | qfq | 9,164,000 | 109,392,704 | -1.66% |
| 2023-11-20 | 12.02 | 12.11 | 11.85 | 12.08 | 11.89 | qfq | 11,085,765 | 133,017,019 | -0.08% |
| 2023-11-17 | 11.42 | 12.36 | 11.40 | 12.09 | 11.90 | qfq | 16,090,175 | 192,541,261 | 4.86% |
| 2023-11-16 | 11.50 | 11.60 | 11.36 | 11.53 | 11.35 | qfq | 7,366,397 | 84,662,723 | 0.00% |
| 2023-11-15 | 11.16 | 11.59 | 10.98 | 11.53 | 11.35 | qfq | 9,460,812 | 107,267,691 | 3.78% |
| 2023-11-14 | 10.89 | 11.11 | 10.78 | 11.11 | 10.93 | qfq | 7,077,985 | 77,537,530 | 1.37% |
| 2023-11-13 | 10.99 | 11.19 | 10.88 | 10.96 | 10.79 | qfq | 7,383,272 | 81,079,716 | 0.83% |
| 2023-11-10 | 11.09 | 11.12 | 10.83 | 10.87 | 10.70 | qfq | 5,631,000 | 61,511,923 | -1.54% |
| 2023-11-09 | 11.55 | 11.60 | 10.97 | 11.04 | 10.87 | qfq | 8,997,743 | 100,103,004 | -4.42% |
| 2023-11-08 | 11.71 | 11.77 | 11.40 | 11.55 | 11.37 | qfq | 7,181,618 | 83,088,107 | -1.37% |
| 2023-11-07 | 11.66 | 11.87 | 11.52 | 11.71 | 11.52 | qfq | 10,323,142 | 120,505,638 | 0.60% |
| 2023-11-06 | 10.70 | 11.80 | 10.61 | 11.64 | 11.46 | qfq | 17,949,127 | 205,452,294 | 10.02% |
| 2023-11-03 | 10.24 | 10.79 | 10.24 | 10.58 | 10.41 | qfq | 7,566,943 | 80,413,580 | 3.42% |
| 2023-11-02 | 10.35 | 10.58 | 10.22 | 10.23 | 10.07 | qfq | 5,313,100 | 55,297,909 | -0.87% |
| 2023-11-01 | 10.21 | 10.43 | 10.17 | 10.32 | 10.16 | qfq | 7,492,330 | 77,242,039 | 1.08% |
| 2023-10-31 | 10.75 | 10.82 | 10.18 | 10.21 | 10.05 | qfq | 9,449,200 | 98,267,960 | -5.11% |
| 2023-10-30 | 11.00 | 11.00 | 10.56 | 10.76 | 10.59 | qfq | 7,989,130 | 85,637,103 | -2.45% |
| 2023-10-27 | 11.14 | 11.32 | 10.76 | 11.03 | 10.86 | qfq | 12,365,300 | 136,010,635 | -1.08% |
| 2023-10-26 | 11.14 | 11.36 | 11.00 | 11.15 | 10.97 | qfq | 5,652,600 | 62,871,432 | -0.54% |
| 2023-10-25 | 11.22 | 11.53 | 11.17 | 11.21 | 11.03 | qfq | 6,313,400 | 71,306,042 | 0.27% |
| 2023-10-24 | 10.77 | 11.30 | 10.69 | 11.18 | 11.00 | qfq | 7,900,716 | 87,728,768 | 5.27% |
| 2023-10-23 | 11.00 | 11.15 | 10.44 | 10.62 | 10.45 | qfq | 7,869,625 | 84,324,699 | -3.98% |
| 2023-10-20 | 10.95 | 11.65 | 10.93 | 11.06 | 10.88 | qfq | 6,101,900 | 68,671,618 | 0.27% |
| 2023-10-19 | 11.15 | 11.29 | 10.83 | 11.03 | 10.86 | qfq | 6,425,944 | 71,113,476 | -1.25% |
| 2023-10-18 | 11.38 | 11.40 | 11.11 | 11.17 | 10.99 | qfq | 5,831,800 | 65,513,250 | -2.45% |
| 2023-10-17 | 11.53 | 11.70 | 11.05 | 11.45 | 11.27 | qfq | 8,103,169 | 91,240,669 | -0.78% |
| 2023-10-16 | 11.81 | 12.08 | 11.42 | 11.54 | 11.36 | qfq | 10,334,546 | 120,390,006 | 1.94% |
| 2023-10-13 | 11.61 | 11.71 | 11.26 | 11.32 | 11.14 | qfq | 8,791,641 | 100,540,597 | -3.25% |
| 2023-10-12 | 11.18 | 11.96 | 11.11 | 11.70 | 11.51 | qfq | 12,651,597 | 146,670,306 | 5.31% |
| 2023-10-11 | 11.27 | 11.36 | 10.94 | 11.11 | 10.93 | qfq | 6,310,100 | 69,951,881 | -1.42% |
| 2023-10-10 | 11.62 | 11.62 | 11.20 | 11.27 | 11.09 | qfq | 5,392,334 | 61,020,861 | -2.17% |
| 2023-10-09 | 11.51 | 11.60 | 11.22 | 11.52 | 11.34 | qfq | 7,174,804 | 81,995,532 | 1.95% |
| 2023-09-28 | 11.05 | 11.47 | 10.96 | 11.30 | 11.12 | qfq | 7,170,161 | 80,802,581 | 2.82% |
| 2023-09-27 | 11.15 | 11.26 | 10.84 | 10.99 | 10.82 | qfq | 7,085,100 | 78,004,829 | -2.22% |
| 2023-09-26 | 11.55 | 11.60 | 11.10 | 11.24 | 11.06 | qfq | 10,366,068 | 116,419,493 | -3.10% |
| 2023-09-25 | 11.00 | 11.96 | 11.00 | 11.60 | 11.42 | qfq | 14,277,503 | 166,134,531 | 5.55% |
| 2023-09-22 | 10.90 | 11.05 | 10.78 | 10.99 | 10.82 | qfq | 2,942,250 | 32,247,924 | 0.73% |
| 2023-09-21 | 10.89 | 11.08 | 10.78 | 10.91 | 10.74 | qfq | 3,357,000 | 36,630,010 | -0.46% |
| 2023-09-20 | 11.02 | 11.20 | 10.96 | 10.96 | 10.79 | qfq | 3,916,966 | 43,305,713 | -1.17% |
| 2023-09-19 | 11.36 | 11.47 | 11.03 | 11.09 | 10.91 | qfq | 5,842,448 | 65,154,065 | -3.40% |
| 2023-09-18 | 10.85 | 11.64 | 10.74 | 11.48 | 11.30 | qfq | 9,729,876 | 111,165,572 | 6.39% |
| 2023-09-15 | 10.95 | 11.07 | 10.69 | 10.79 | 10.62 | qfq | 4,907,449 | 53,022,430 | -0.74% |
| 2023-09-14 | 11.12 | 11.20 | 10.76 | 10.87 | 10.70 | qfq | 5,398,649 | 59,121,787 | -2.95% |
| 2023-09-13 | 11.43 | 11.56 | 11.05 | 11.20 | 11.02 | qfq | 6,247,649 | 70,359,896 | -2.35% |
| 2023-09-12 | 11.59 | 11.72 | 11.33 | 11.47 | 11.29 | qfq | 10,055,264 | 115,857,730 | 0.88% |
| 2023-09-11 | 11.10 | 11.40 | 11.04 | 11.37 | 11.19 | qfq | 8,097,508 | 91,260,769 | 2.80% |
| 2023-09-08 | 11.05 | 11.16 | 10.91 | 11.06 | 10.88 | qfq | 4,803,340 | 53,117,668 | 0.00% |
| 2023-09-07 | 11.30 | 11.33 | 10.99 | 11.06 | 10.88 | qfq | 7,313,922 | 81,500,302 | -3.66% |
| 2023-09-06 | 11.16 | 11.60 | 11.16 | 11.48 | 11.30 | qfq | 9,784,085 | 111,879,847 | 1.86% |
| 2023-09-05 | 11.31 | 11.44 | 11.12 | 11.27 | 11.09 | qfq | 9,573,526 | 107,930,712 | -0.88% |
| 2023-09-04 | 11.90 | 12.10 | 11.28 | 11.37 | 11.19 | qfq | 18,608,717 | 214,664,032 | -4.85% |
| 2023-09-01 | 11.11 | 11.98 | 11.06 | 11.95 | 11.76 | qfq | 20,086,555 | 234,587,348 | 7.75% |
| 2023-08-31 | 11.26 | 11.33 | 11.00 | 11.09 | 10.91 | qfq | 7,752,256 | 86,189,664 | -2.29% |
| 2023-08-30 | 11.17 | 11.59 | 11.10 | 11.35 | 11.17 | qfq | 13,969,738 | 158,218,195 | 2.07% |
| 2023-08-29 | 9.93 | 11.26 | 9.89 | 11.12 | 10.94 | qfq | 18,365,583 | 198,641,698 | 11.76% |
| 2023-08-28 | 10.78 | 10.87 | 9.92 | 9.95 | 9.79 | qfq | 8,817,881 | 90,837,722 | -3.40% |
| 2023-08-25 | 10.82 | 10.88 | 10.17 | 10.30 | 10.14 | qfq | 9,360,358 | 97,735,597 | -5.68% |
| 2023-08-24 | 10.40 | 11.06 | 10.15 | 10.92 | 10.75 | qfq | 10,903,266 | 117,157,701 | 4.90% |
| 2023-08-23 | 10.60 | 10.60 | 10.31 | 10.41 | 10.25 | qfq | 4,390,083 | 45,814,486 | -2.25% |
| 2023-08-22 | 10.70 | 10.93 | 10.38 | 10.65 | 10.48 | qfq | 5,849,558 | 61,810,092 | 0.28% |
| 2023-08-21 | 10.65 | 10.75 | 10.40 | 10.62 | 10.45 | qfq | 9,096,500 | 96,450,721 | -0.84% |
| 2023-08-18 | 11.28 | 11.30 | 10.67 | 10.71 | 10.54 | qfq | 12,202,725 | 132,748,818 | -4.46% |
| 2023-08-17 | 10.93 | 11.36 | 10.85 | 11.21 | 11.03 | qfq | 15,002,380 | 167,276,047 | 0.54% |
| 2023-08-16 | 11.06 | 11.33 | 10.74 | 11.15 | 10.97 | qfq | 15,235,360 | 168,105,368 | -0.62% |
| 2023-08-15 | 10.36 | 11.80 | 10.33 | 11.22 | 11.04 | qfq | 25,181,702 | 283,990,062 | 8.41% |
| 2023-08-14 | 9.96 | 10.43 | 9.80 | 10.35 | 10.19 | qfq | 5,563,408 | 56,020,110 | 3.19% |
| 2023-08-11 | 10.33 | 10.37 | 9.98 | 10.03 | 9.87 | qfq | 5,519,337 | 55,905,354 | -1.67% |
| 2023-08-10 | 10.61 | 10.61 | 10.15 | 10.20 | 10.04 | qfq | 4,402,700 | 45,428,922 | -3.13% |
| 2023-08-09 | 10.66 | 10.78 | 10.45 | 10.53 | 10.36 | qfq | 4,505,049 | 47,708,171 | -2.14% |
| 2023-08-08 | 10.76 | 11.03 | 10.60 | 10.76 | 10.59 | qfq | 4,189,712 | 45,126,111 | 0.47% |
| 2023-08-07 | 10.87 | 10.87 | 10.60 | 10.71 | 10.54 | qfq | 7,390,626 | 79,271,665 | -1.47% |
| 2023-08-04 | 10.39 | 10.87 | 10.37 | 10.87 | 10.70 | qfq | 9,479,108 | 101,185,252 | 4.82% |
| 2023-08-03 | 10.40 | 10.52 | 10.26 | 10.37 | 10.21 | qfq | 5,734,858 | 59,458,535 | -0.96% |
| 2023-08-02 | 10.52 | 10.52 | 10.27 | 10.47 | 10.30 | qfq | 5,965,500 | 62,030,148 | -0.85% |
| 2023-08-01 | 10.32 | 10.60 | 10.20 | 10.56 | 10.39 | qfq | 8,875,233 | 93,011,701 | 1.54% |
| 2023-07-31 | 10.20 | 10.54 | 10.10 | 10.40 | 10.24 | qfq | 8,437,540 | 87,410,731 | 1.96% |
| 2023-07-28 | 10.05 | 10.30 | 9.73 | 10.20 | 10.04 | qfq | 10,260,943 | 103,181,224 | -0.68% |
| 2023-07-27 | 9.99 | 10.44 | 9.90 | 10.27 | 10.11 | qfq | 8,195,710 | 83,966,369 | 3.42% |
| 2023-07-26 | 9.96 | 10.04 | 9.80 | 9.93 | 9.77 | qfq | 4,689,533 | 46,567,369 | -0.50% |
| 2023-07-25 | 9.64 | 10.05 | 9.64 | 9.98 | 9.82 | qfq | 7,004,668 | 69,071,437 | 4.61% |
| 2023-07-24 | 9.54 | 9.71 | 9.51 | 9.54 | 9.39 | qfq | 4,243,500 | 40,682,736 | -0.52% |
| 2023-07-21 | 9.69 | 9.86 | 9.54 | 9.59 | 9.44 | qfq | 6,226,933 | 60,427,346 | -1.03% |
| 2023-07-20 | 9.89 | 10.02 | 9.67 | 9.69 | 9.54 | qfq | 7,321,364 | 72,068,494 | -1.92% |
| 2023-07-19 | 9.94 | 10.05 | 9.70 | 9.88 | 9.72 | qfq | 7,904,541 | 78,193,825 | -0.80% |
| 2023-07-18 | 9.88 | 10.09 | 9.76 | 9.96 | 9.80 | qfq | 9,797,740 | 97,646,653 | 0.00% |