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
宇信科技300674.SZ
最近收盘价14.532026-07-17
最近交易日2026-07-17
成交量（股）16,728,853
成交额（元）250,925,983
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-07 | 2025-05-13 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.2 | — | — | — | 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 | 15.08 | 15.49 | 14.48 | 14.53 | 14.53 | qfq | 16,728,853 | 250,925,983 | -2.55% |
| 2026-07-16 | 14.64 | 15.20 | 14.57 | 14.91 | 14.91 | qfq | 11,216,123 | 167,546,518 | 1.50% |
| 2026-07-15 | 14.29 | 14.78 | 14.21 | 14.69 | 14.69 | qfq | 9,058,629 | 132,569,624 | 2.30% |
| 2026-07-14 | 14.53 | 14.69 | 14.12 | 14.36 | 14.36 | qfq | 9,284,313 | 133,014,916 | -1.51% |
| 2026-07-13 | 14.75 | 14.96 | 14.50 | 14.58 | 14.58 | qfq | 12,264,404 | 180,547,686 | -1.02% |
| 2026-07-10 | 14.47 | 15.11 | 14.35 | 14.73 | 14.73 | qfq | 12,421,493 | 184,725,369 | 1.03% |
| 2026-07-09 | 14.77 | 14.80 | 14.34 | 14.58 | 14.58 | qfq | 9,278,119 | 134,771,811 | -0.95% |
| 2026-07-08 | 14.49 | 14.88 | 14.41 | 14.72 | 14.72 | qfq | 8,981,754 | 132,172,402 | 2.01% |
| 2026-07-07 | 15.00 | 15.04 | 14.42 | 14.43 | 14.43 | qfq | 8,848,977 | 129,680,152 | -3.86% |
| 2026-07-06 | 15.49 | 15.50 | 15.01 | 15.01 | 15.01 | qfq | 7,817,695 | 118,704,084 | -2.60% |
| 2026-07-03 | 15.23 | 15.54 | 15.21 | 15.41 | 15.41 | qfq | 8,365,368 | 128,836,967 | 1.18% |
| 2026-07-02 | 15.57 | 15.75 | 15.18 | 15.23 | 15.23 | qfq | 10,481,514 | 161,360,542 | -1.68% |
| 2026-07-01 | 15.05 | 15.72 | 14.90 | 15.49 | 15.49 | qfq | 13,000,602 | 200,073,014 | 2.92% |
| 2026-06-30 | 14.95 | 15.15 | 14.80 | 15.05 | 15.05 | qfq | 8,407,384 | 126,069,883 | 0.80% |
| 2026-06-29 | 15.10 | 15.23 | 14.77 | 14.93 | 14.93 | qfq | 9,002,844 | 135,037,481 | -1.19% |
| 2026-06-26 | 15.90 | 15.90 | 15.11 | 15.11 | 15.11 | qfq | 12,858,800 | 198,683,065 | -5.44% |
| 2026-06-25 | 16.52 | 16.64 | 15.90 | 15.98 | 15.98 | qfq | 14,142,654 | 228,920,040 | -3.79% |
| 2026-06-24 | 17.00 | 17.16 | 16.30 | 16.61 | 16.61 | qfq | 13,114,232 | 217,164,472 | -2.98% |
| 2026-06-23 | 16.77 | 17.45 | 16.77 | 17.12 | 17.12 | qfq | 17,760,227 | 304,765,716 | 0.53% |
| 2026-06-22 | 16.20 | 17.04 | 15.98 | 17.03 | 17.03 | qfq | 19,867,427 | 328,018,730 | 6.37% |
| 2026-06-18 | 16.14 | 16.29 | 15.88 | 16.01 | 16.01 | qfq | 8,112,074 | 130,577,923 | -0.87% |
| 2026-06-17 | 16.09 | 16.39 | 15.95 | 16.15 | 16.15 | qfq | 10,157,264 | 163,902,875 | -0.31% |
| 2026-06-16 | 16.28 | 16.38 | 16.05 | 16.20 | 16.20 | qfq | 10,439,019 | 168,751,109 | -1.16% |
| 2026-06-15 | 16.20 | 16.60 | 16.18 | 16.39 | 16.39 | qfq | 10,663,463 | 174,626,745 | 2.05% |
| 2026-06-12 | 15.86 | 16.17 | 15.65 | 16.06 | 16.06 | qfq | 12,835,314 | 204,798,926 | 2.62% |
| 2026-06-11 | 16.35 | 16.64 | 15.45 | 15.65 | 15.65 | qfq | 15,629,388 | 247,043,371 | -5.84% |
| 2026-06-10 | 16.16 | 17.28 | 16.16 | 16.62 | 16.62 | qfq | 22,769,149 | 381,130,712 | 5.79% |
| 2026-06-09 | 15.74 | 15.85 | 15.45 | 15.71 | 15.71 | qfq | 8,437,184 | 132,259,454 | -0.13% |
| 2026-06-08 | 16.15 | 16.23 | 15.45 | 15.73 | 15.73 | qfq | 10,543,863 | 167,024,027 | -3.67% |
| 2026-06-05 | 16.28 | 16.61 | 16.14 | 16.33 | 16.33 | qfq | 7,051,020 | 115,450,376 | 0.55% |
| 2026-06-04 | 16.57 | 16.76 | 16.10 | 16.24 | 16.24 | qfq | 8,481,038 | 138,748,542 | -2.70% |
| 2026-06-03 | 16.86 | 17.06 | 16.57 | 16.69 | 16.69 | qfq | 7,519,401 | 126,297,516 | -1.13% |
| 2026-06-02 | 17.23 | 17.26 | 16.78 | 16.88 | 16.88 | qfq | 7,259,367 | 122,946,763 | -1.75% |
| 2026-06-01 | 16.70 | 17.36 | 16.67 | 17.18 | 17.18 | qfq | 10,488,361 | 179,386,499 | 3.49% |
| 2026-05-29 | 17.15 | 17.26 | 16.51 | 16.60 | 16.60 | qfq | 9,103,062 | 152,774,676 | -3.15% |
| 2026-05-28 | 17.16 | 17.31 | 16.79 | 17.14 | 17.14 | qfq | 8,892,180 | 151,619,742 | -0.52% |
| 2026-05-27 | 17.89 | 18.03 | 17.20 | 17.23 | 17.23 | qfq | 10,703,320 | 187,387,401 | -3.80% |
| 2026-05-26 | 17.86 | 18.15 | 17.58 | 17.91 | 17.91 | qfq | 8,337,200 | 148,793,408 | 0.28% |
| 2026-05-25 | 18.05 | 18.22 | 17.58 | 17.86 | 17.86 | qfq | 11,321,436 | 201,383,760 | -1.11% |
| 2026-05-22 | 18.26 | 18.39 | 17.95 | 18.06 | 18.06 | qfq | 8,325,850 | 150,924,523 | -0.82% |
| 2026-05-21 | 18.48 | 18.80 | 18.21 | 18.21 | 18.21 | qfq | 10,813,922 | 200,471,514 | -0.82% |
| 2026-05-20 | 18.54 | 18.60 | 18.24 | 18.36 | 18.36 | qfq | 8,442,648 | 155,199,898 | -2.08% |
| 2026-05-19 | 18.11 | 18.75 | 18.10 | 18.75 | 18.45 | qfq | 10,536,780 | 195,040,326 | 3.53% |
| 2026-05-18 | 18.29 | 18.59 | 18.04 | 18.11 | 17.82 | qfq | 14,257,234 | 260,309,914 | -3.57% |
| 2026-05-15 | 18.67 | 18.99 | 18.64 | 18.78 | 18.48 | qfq | 8,350,587 | 157,318,188 | 0.54% |
| 2026-05-14 | 19.16 | 19.29 | 18.68 | 18.68 | 18.38 | qfq | 11,352,961 | 214,417,868 | -2.05% |
| 2026-05-13 | 18.95 | 19.19 | 18.84 | 19.07 | 18.77 | qfq | 10,023,610 | 191,031,448 | 0.21% |
| 2026-05-12 | 19.45 | 19.45 | 18.95 | 19.03 | 18.73 | qfq | 16,420,175 | 313,915,300 | -2.11% |
| 2026-05-11 | 20.01 | 20.03 | 19.41 | 19.44 | 19.13 | qfq | 31,049,076 | 611,282,559 | -6.00% |
| 2026-05-08 | 20.27 | 20.86 | 20.17 | 20.68 | 20.35 | qfq | 15,068,384 | 310,801,086 | 2.12% |
| 2026-05-07 | 19.94 | 20.30 | 19.90 | 20.25 | 19.93 | qfq | 10,449,412 | 209,996,786 | 1.71% |
| 2026-05-06 | 19.65 | 20.08 | 19.63 | 19.91 | 19.59 | qfq | 11,718,065 | 233,725,540 | 2.26% |
| 2026-04-30 | 19.34 | 19.58 | 19.27 | 19.47 | 19.16 | qfq | 7,698,122 | 149,347,671 | 0.72% |
| 2026-04-29 | 19.18 | 19.48 | 19.12 | 19.33 | 19.02 | qfq | 10,569,407 | 204,280,444 | -1.23% |
| 2026-04-28 | 20.08 | 20.08 | 19.50 | 19.57 | 19.26 | qfq | 10,276,728 | 202,764,152 | -2.73% |
| 2026-04-27 | 20.25 | 20.32 | 20.03 | 20.12 | 19.80 | qfq | 8,289,555 | 167,394,545 | -0.69% |
| 2026-04-24 | 20.20 | 20.42 | 19.81 | 20.26 | 19.94 | qfq | 11,961,099 | 240,551,490 | -0.25% |
| 2026-04-23 | 20.68 | 20.68 | 20.25 | 20.31 | 19.99 | qfq | 9,323,001 | 190,043,419 | -1.31% |
| 2026-04-22 | 20.34 | 20.62 | 20.19 | 20.58 | 20.25 | qfq | 10,495,336 | 214,500,239 | 1.03% |
| 2026-04-21 | 20.71 | 20.71 | 20.26 | 20.37 | 20.05 | qfq | 9,080,334 | 184,906,363 | -1.26% |
| 2026-04-20 | 20.49 | 20.69 | 20.47 | 20.63 | 20.30 | qfq | 10,500,086 | 216,224,224 | 0.44% |
| 2026-04-17 | 20.45 | 20.65 | 20.32 | 20.54 | 20.21 | qfq | 10,638,927 | 218,230,735 | 0.20% |
| 2026-04-16 | 20.33 | 20.51 | 20.28 | 20.50 | 20.17 | qfq | 10,117,906 | 206,631,053 | 1.18% |
| 2026-04-15 | 20.58 | 20.67 | 20.21 | 20.26 | 19.94 | qfq | 9,692,814 | 197,780,941 | -0.88% |
| 2026-04-14 | 20.57 | 20.67 | 20.26 | 20.44 | 20.11 | qfq | 10,846,776 | 221,279,164 | 0.29% |
| 2026-04-13 | 20.52 | 20.56 | 20.28 | 20.38 | 20.06 | qfq | 15,003,011 | 306,071,665 | -2.25% |
| 2026-04-10 | 20.45 | 21.11 | 20.38 | 20.85 | 20.52 | qfq | 23,274,631 | 483,438,132 | 2.86% |
| 2026-04-09 | 20.63 | 20.63 | 20.25 | 20.27 | 19.95 | qfq | 14,765,418 | 301,505,955 | -3.29% |
| 2026-04-08 | 20.40 | 20.99 | 20.28 | 20.96 | 20.63 | qfq | 21,221,291 | 438,320,817 | 4.80% |
| 2026-04-07 | 20.14 | 20.49 | 19.92 | 20.00 | 19.68 | qfq | 12,633,696 | 255,623,284 | 0.30% |
| 2026-04-03 | 20.40 | 20.55 | 19.93 | 19.94 | 19.62 | qfq | 9,884,174 | 198,758,926 | 0.71% |
| 2026-04-02 | 20.16 | 20.30 | 19.70 | 19.80 | 19.48 | qfq | 7,831,080 | 156,085,002 | -2.32% |
| 2026-04-01 | 20.30 | 20.47 | 20.15 | 20.27 | 19.95 | qfq | 8,211,519 | 166,674,961 | 1.35% |
| 2026-03-31 | 20.47 | 20.60 | 19.94 | 20.00 | 19.68 | qfq | 11,901,078 | 241,310,199 | -1.62% |
| 2026-03-30 | 19.36 | 20.63 | 19.30 | 20.33 | 20.01 | qfq | 16,458,208 | 331,374,415 | 3.88% |
| 2026-03-27 | 18.85 | 19.65 | 18.77 | 19.57 | 19.26 | qfq | 8,707,480 | 168,429,649 | 2.41% |
| 2026-03-26 | 19.67 | 19.67 | 19.06 | 19.11 | 18.81 | qfq | 8,689,490 | 167,749,770 | -2.80% |
| 2026-03-25 | 19.65 | 19.98 | 19.53 | 19.66 | 19.35 | qfq | 9,853,122 | 194,801,400 | 0.15% |
| 2026-03-24 | 19.52 | 19.65 | 19.16 | 19.63 | 19.32 | qfq | 9,567,493 | 185,510,011 | 2.35% |
| 2026-03-23 | 19.95 | 20.05 | 19.02 | 19.18 | 18.87 | qfq | 14,846,638 | 290,717,247 | -5.75% |
| 2026-03-20 | 21.42 | 21.53 | 20.35 | 20.35 | 20.03 | qfq | 12,646,680 | 263,115,375 | -4.64% |
| 2026-03-19 | 21.43 | 21.68 | 21.28 | 21.34 | 21.00 | qfq | 8,082,380 | 173,570,088 | -1.66% |
| 2026-03-18 | 21.46 | 21.81 | 21.36 | 21.70 | 21.35 | qfq | 8,434,933 | 181,867,997 | 0.93% |
| 2026-03-17 | 21.70 | 21.95 | 21.45 | 21.50 | 21.16 | qfq | 10,028,416 | 217,044,025 | -1.24% |
| 2026-03-16 | 22.12 | 22.28 | 21.70 | 21.77 | 21.42 | qfq | 11,591,203 | 254,276,597 | 0.32% |
| 2026-03-13 | 22.18 | 22.40 | 21.65 | 21.70 | 21.35 | qfq | 14,985,662 | 327,338,448 | -3.56% |
| 2026-03-12 | 22.21 | 22.71 | 22.13 | 22.50 | 22.14 | qfq | 16,060,845 | 361,337,548 | 1.31% |
| 2026-03-11 | 22.20 | 22.50 | 22.13 | 22.21 | 21.86 | qfq | 11,977,489 | 266,706,263 | -0.31% |
| 2026-03-10 | 22.56 | 22.78 | 22.11 | 22.28 | 21.92 | qfq | 13,900,593 | 311,034,346 | 0.54% |
| 2026-03-09 | 21.85 | 22.34 | 21.34 | 22.16 | 21.81 | qfq | 15,642,993 | 339,674,946 | -0.85% |
| 2026-03-06 | 21.95 | 22.46 | 21.83 | 22.35 | 21.99 | qfq | 10,497,342 | 232,934,265 | 1.04% |
| 2026-03-05 | 22.50 | 22.70 | 21.92 | 22.12 | 21.77 | qfq | 12,801,167 | 285,185,882 | 0.59% |
| 2026-03-04 | 22.18 | 22.75 | 21.96 | 21.99 | 21.64 | qfq | 14,190,691 | 316,024,386 | -1.87% |
| 2026-03-03 | 23.08 | 23.46 | 22.34 | 22.41 | 22.05 | qfq | 23,215,869 | 533,417,211 | -2.78% |
| 2026-03-02 | 23.51 | 23.60 | 22.81 | 23.05 | 22.68 | qfq | 28,213,569 | 652,651,184 | -4.63% |
| 2026-02-27 | 23.04 | 24.55 | 23.04 | 24.17 | 23.78 | qfq | 38,981,609 | 926,294,150 | 5.55% |
| 2026-02-26 | 23.29 | 23.48 | 22.85 | 22.90 | 22.53 | qfq | 14,587,635 | 336,746,115 | -0.56% |
| 2026-02-25 | 22.85 | 23.16 | 22.75 | 23.03 | 22.66 | qfq | 10,588,812 | 243,745,225 | 1.28% |
| 2026-02-24 | 23.26 | 23.33 | 22.66 | 22.74 | 22.38 | qfq | 11,743,592 | 268,345,554 | -0.87% |
| 2026-02-13 | 23.10 | 23.34 | 22.90 | 22.94 | 22.57 | qfq | 15,527,256 | 358,903,920 | -1.16% |
| 2026-02-12 | 23.21 | 23.29 | 22.91 | 23.21 | 22.84 | qfq | 12,889,133 | 298,195,703 | 0.13% |
| 2026-02-11 | 23.40 | 23.44 | 23.07 | 23.18 | 22.81 | qfq | 10,908,140 | 253,519,936 | -0.94% |
| 2026-02-10 | 23.25 | 23.49 | 23.10 | 23.40 | 23.03 | qfq | 15,474,387 | 360,753,976 | 0.69% |
| 2026-02-09 | 22.48 | 23.63 | 22.33 | 23.24 | 22.87 | qfq | 27,457,748 | 634,570,782 | 5.64% |
| 2026-02-06 | 21.92 | 22.25 | 21.70 | 22.00 | 21.65 | qfq | 9,768,925 | 215,543,828 | -0.09% |
| 2026-02-05 | 22.10 | 22.29 | 21.92 | 22.02 | 21.67 | qfq | 9,105,061 | 200,986,458 | -1.26% |
| 2026-02-04 | 22.46 | 22.48 | 22.01 | 22.30 | 21.94 | qfq | 11,404,075 | 253,361,468 | -0.84% |
| 2026-02-03 | 22.42 | 22.54 | 22.18 | 22.49 | 22.13 | qfq | 9,704,291 | 217,611,280 | 1.63% |
| 2026-02-02 | 22.53 | 22.72 | 22.11 | 22.13 | 21.78 | qfq | 12,088,710 | 271,211,949 | -1.78% |
| 2026-01-30 | 23.08 | 23.20 | 22.46 | 22.53 | 22.17 | qfq | 16,084,997 | 365,116,718 | -3.01% |
| 2026-01-29 | 23.05 | 23.85 | 22.63 | 23.23 | 22.86 | qfq | 19,442,229 | 454,239,326 | 0.04% |
| 2026-01-28 | 23.50 | 23.75 | 23.19 | 23.22 | 22.85 | qfq | 12,305,789 | 288,103,172 | -1.36% |
| 2026-01-27 | 23.46 | 23.67 | 22.93 | 23.54 | 23.16 | qfq | 13,740,683 | 319,408,294 | 0.09% |
| 2026-01-26 | 24.53 | 24.55 | 23.21 | 23.52 | 23.15 | qfq | 24,456,445 | 578,517,898 | -3.49% |
| 2026-01-23 | 24.10 | 24.44 | 24.07 | 24.37 | 23.98 | qfq | 17,421,788 | 423,126,265 | 1.50% |
| 2026-01-22 | 24.21 | 24.44 | 23.93 | 24.01 | 23.63 | qfq | 15,710,521 | 379,931,516 | 0.76% |
| 2026-01-21 | 24.00 | 24.41 | 23.78 | 23.83 | 23.45 | qfq | 18,143,028 | 435,708,652 | -1.41% |
| 2026-01-20 | 24.65 | 24.93 | 23.93 | 24.17 | 23.78 | qfq | 20,755,578 | 504,724,268 | -1.91% |
| 2026-01-19 | 24.67 | 24.96 | 24.42 | 24.64 | 24.25 | qfq | 16,912,062 | 417,384,638 | -1.24% |
| 2026-01-16 | 25.83 | 25.88 | 24.70 | 24.95 | 24.55 | qfq | 30,786,514 | 773,191,782 | -3.63% |
| 2026-01-15 | 26.31 | 26.40 | 25.51 | 25.89 | 25.48 | qfq | 37,481,960 | 970,149,244 | -2.34% |
| 2026-01-14 | 25.17 | 27.38 | 25.17 | 26.51 | 26.09 | qfq | 81,062,784 | 2,158,352,260 | 5.32% |
| 2026-01-13 | 26.54 | 26.70 | 25.11 | 25.17 | 24.77 | qfq | 44,647,293 | 1,148,146,937 | -3.82% |
| 2026-01-12 | 24.40 | 26.26 | 24.39 | 26.17 | 25.75 | qfq | 57,468,966 | 1,462,266,415 | 8.95% |
| 2026-01-09 | 23.42 | 24.06 | 23.39 | 24.02 | 23.64 | qfq | 19,924,292 | 474,210,463 | 2.21% |
| 2026-01-08 | 23.38 | 23.74 | 23.33 | 23.50 | 23.13 | qfq | 13,443,073 | 316,823,330 | 0.04% |
| 2026-01-07 | 23.83 | 23.86 | 23.40 | 23.49 | 23.12 | qfq | 21,082,965 | 496,913,941 | -2.37% |
| 2026-01-06 | 23.95 | 24.24 | 23.77 | 24.06 | 23.68 | qfq | 21,524,128 | 516,011,387 | 0.38% |
| 2026-01-05 | 24.36 | 24.46 | 23.62 | 23.97 | 23.59 | qfq | 26,332,567 | 628,322,028 | -1.20% |
| 2025-12-31 | 23.24 | 24.50 | 23.05 | 24.26 | 23.87 | qfq | 32,144,360 | 771,657,646 | 3.68% |
| 2025-12-30 | 23.22 | 24.04 | 23.22 | 23.40 | 23.03 | qfq | 31,155,550 | 736,217,178 | 1.17% |
| 2025-12-29 | 22.71 | 23.20 | 22.55 | 23.13 | 22.76 | qfq | 20,759,383 | 476,965,108 | 2.30% |
| 2025-12-26 | 22.62 | 22.83 | 22.47 | 22.61 | 22.25 | qfq | 11,439,209 | 259,324,745 | -0.53% |
| 2025-12-25 | 22.55 | 22.90 | 22.53 | 22.73 | 22.37 | qfq | 13,772,176 | 312,834,090 | 1.65% |
| 2025-12-24 | 22.10 | 22.69 | 22.01 | 22.36 | 22.00 | qfq | 10,122,262 | 226,551,205 | 0.95% |
| 2025-12-23 | 22.16 | 22.40 | 21.88 | 22.15 | 21.80 | qfq | 14,924,321 | 330,643,302 | -0.36% |
| 2025-12-22 | 21.72 | 22.35 | 21.70 | 22.23 | 21.88 | qfq | 14,180,683 | 314,031,202 | 2.35% |
| 2025-12-19 | 21.60 | 21.91 | 21.53 | 21.72 | 21.37 | qfq | 8,799,284 | 191,600,369 | 0.32% |
| 2025-12-18 | 21.66 | 21.88 | 21.60 | 21.65 | 21.30 | qfq | 7,731,764 | 168,064,958 | -0.69% |
| 2025-12-17 | 21.56 | 21.95 | 21.11 | 21.80 | 21.45 | qfq | 13,772,790 | 296,307,953 | 0.60% |
| 2025-12-16 | 21.45 | 21.98 | 21.15 | 21.67 | 21.32 | qfq | 12,248,008 | 264,674,356 | 0.98% |
| 2025-12-15 | 21.50 | 21.93 | 21.38 | 21.46 | 21.12 | qfq | 7,086,357 | 153,397,109 | -0.37% |
| 2025-12-12 | 21.71 | 21.80 | 21.53 | 21.54 | 21.20 | qfq | 5,816,593 | 126,096,585 | -0.42% |
| 2025-12-11 | 21.94 | 22.05 | 21.63 | 21.63 | 21.29 | qfq | 6,620,798 | 144,596,709 | -1.41% |
| 2025-12-10 | 21.61 | 22.01 | 21.36 | 21.94 | 21.59 | qfq | 8,401,097 | 182,567,592 | 1.48% |
| 2025-12-09 | 21.89 | 22.05 | 21.62 | 21.62 | 21.28 | qfq | 6,821,415 | 148,542,193 | -1.64% |
| 2025-12-08 | 21.80 | 22.14 | 21.75 | 21.98 | 21.63 | qfq | 10,314,814 | 227,156,685 | 1.20% |
| 2025-12-05 | 21.27 | 21.87 | 21.19 | 21.72 | 21.37 | qfq | 11,165,393 | 240,976,716 | 2.12% |
| 2025-12-04 | 21.41 | 21.62 | 21.17 | 21.27 | 20.93 | qfq | 7,294,657 | 155,351,564 | -0.65% |
| 2025-12-03 | 22.30 | 22.41 | 21.21 | 21.41 | 21.07 | qfq | 20,209,382 | 434,969,602 | -3.99% |
| 2025-12-02 | 22.62 | 22.67 | 22.24 | 22.30 | 21.94 | qfq | 5,776,753 | 129,578,488 | -1.55% |
| 2025-12-01 | 22.22 | 22.73 | 22.11 | 22.65 | 22.29 | qfq | 8,558,209 | 193,053,709 | 1.43% |
| 2025-11-28 | 22.26 | 22.51 | 22.14 | 22.33 | 21.97 | qfq | 5,616,417 | 125,285,479 | 0.45% |
| 2025-11-27 | 22.42 | 22.60 | 22.21 | 22.23 | 21.88 | qfq | 6,559,520 | 147,041,755 | -1.11% |
| 2025-11-26 | 22.55 | 22.95 | 22.42 | 22.48 | 22.12 | qfq | 8,032,950 | 182,295,443 | -0.35% |
| 2025-11-25 | 22.68 | 22.93 | 22.56 | 22.56 | 22.20 | qfq | 9,688,941 | 220,543,094 | 0.09% |
| 2025-11-24 | 21.92 | 22.73 | 21.70 | 22.54 | 22.18 | qfq | 11,637,312 | 259,302,309 | 3.16% |
| 2025-11-21 | 22.50 | 22.75 | 21.79 | 21.85 | 21.50 | qfq | 12,565,357 | 277,615,149 | -3.66% |
| 2025-11-20 | 22.70 | 23.08 | 22.61 | 22.68 | 22.32 | qfq | 8,682,612 | 197,851,103 | 0.49% |
| 2025-11-19 | 22.88 | 22.88 | 22.49 | 22.57 | 22.21 | qfq | 6,746,380 | 152,761,100 | -0.70% |
| 2025-11-18 | 22.54 | 22.88 | 22.36 | 22.73 | 22.37 | qfq | 7,440,818 | 168,991,669 | 0.40% |
| 2025-11-17 | 22.45 | 22.77 | 22.38 | 22.64 | 22.28 | qfq | 6,161,024 | 139,147,037 | 0.80% |
| 2025-11-14 | 22.83 | 22.92 | 22.46 | 22.46 | 22.10 | qfq | 7,541,850 | 171,212,920 | -2.31% |
| 2025-11-13 | 22.86 | 23.05 | 22.61 | 22.99 | 22.62 | qfq | 8,099,516 | 185,088,237 | 0.61% |
| 2025-11-12 | 22.76 | 22.99 | 22.45 | 22.85 | 22.49 | qfq | 10,110,500 | 230,076,650 | 0.75% |
| 2025-11-11 | 23.16 | 23.24 | 22.67 | 22.68 | 22.32 | qfq | 9,361,656 | 213,651,168 | -2.07% |
| 2025-11-10 | 22.91 | 23.17 | 22.74 | 23.16 | 22.79 | qfq | 11,268,043 | 258,923,409 | 1.94% |
| 2025-11-07 | 22.83 | 22.88 | 22.63 | 22.72 | 22.36 | qfq | 7,146,686 | 162,550,851 | -1.05% |
| 2025-11-06 | 22.88 | 23.00 | 22.73 | 22.96 | 22.59 | qfq | 7,667,128 | 175,576,128 | 0.26% |
| 2025-11-05 | 23.01 | 23.21 | 22.69 | 22.90 | 22.53 | qfq | 9,946,141 | 228,039,264 | -1.46% |
| 2025-11-04 | 23.72 | 23.82 | 23.07 | 23.24 | 22.87 | qfq | 12,128,095 | 282,648,811 | -2.60% |
| 2025-11-03 | 24.00 | 24.08 | 23.50 | 23.86 | 23.48 | qfq | 11,118,976 | 263,978,292 | -0.42% |
| 2025-10-31 | 23.60 | 24.16 | 23.51 | 23.96 | 23.58 | qfq | 11,347,002 | 271,696,804 | 1.44% |
| 2025-10-30 | 24.35 | 24.38 | 23.61 | 23.62 | 23.24 | qfq | 20,939,618 | 500,107,300 | -4.29% |
| 2025-10-29 | 24.21 | 24.68 | 24.19 | 24.68 | 24.29 | qfq | 12,444,751 | 304,796,968 | 1.90% |
| 2025-10-28 | 24.13 | 24.50 | 24.01 | 24.22 | 23.83 | qfq | 9,800,496 | 238,239,151 | -0.04% |
| 2025-10-27 | 24.12 | 24.37 | 24.01 | 24.23 | 23.84 | qfq | 10,774,424 | 260,774,326 | 0.79% |
| 2025-10-24 | 23.73 | 24.05 | 23.60 | 24.04 | 23.66 | qfq | 9,856,189 | 235,681,536 | 0.92% |
| 2025-10-23 | 23.37 | 23.88 | 22.99 | 23.82 | 23.44 | qfq | 13,196,174 | 309,131,378 | 2.01% |
| 2025-10-22 | 23.80 | 23.81 | 23.33 | 23.35 | 22.98 | qfq | 12,877,068 | 303,044,920 | -2.30% |
| 2025-10-21 | 23.84 | 24.09 | 23.76 | 23.90 | 23.52 | qfq | 8,196,530 | 195,994,113 | 0.21% |
| 2025-10-20 | 24.05 | 24.34 | 23.72 | 23.85 | 23.47 | qfq | 8,579,327 | 206,100,415 | 0.04% |
| 2025-10-17 | 24.33 | 24.53 | 23.80 | 23.84 | 23.46 | qfq | 12,068,227 | 291,932,199 | -2.01% |
| 2025-10-16 | 24.51 | 24.66 | 24.21 | 24.33 | 23.94 | qfq | 10,236,020 | 249,247,732 | -1.38% |
| 2025-10-15 | 24.31 | 24.84 | 24.04 | 24.67 | 24.28 | qfq | 12,115,797 | 297,902,962 | 1.65% |
| 2025-10-14 | 24.60 | 25.10 | 24.17 | 24.27 | 23.88 | qfq | 14,808,226 | 365,545,212 | -1.14% |
| 2025-10-13 | 23.80 | 24.68 | 23.55 | 24.55 | 24.16 | qfq | 14,344,962 | 348,883,842 | -1.09% |
| 2025-10-10 | 25.26 | 25.26 | 24.80 | 24.82 | 24.42 | qfq | 13,061,726 | 326,430,111 | -2.21% |
| 2025-10-09 | 25.16 | 25.50 | 25.02 | 25.38 | 24.98 | qfq | 16,082,546 | 407,315,130 | 0.63% |
| 2025-09-30 | 25.24 | 25.47 | 25.13 | 25.22 | 24.82 | qfq | 12,943,616 | 327,314,624 | 0.24% |
| 2025-09-29 | 24.76 | 25.41 | 24.29 | 25.16 | 24.76 | qfq | 17,207,251 | 428,336,606 | 1.86% |
| 2025-09-26 | 25.46 | 25.58 | 24.70 | 24.70 | 24.31 | qfq | 15,921,035 | 400,444,754 | -1.79% |
| 2025-09-25 | 25.13 | 25.49 | 24.95 | 25.15 | 24.75 | qfq | 15,291,714 | 386,529,765 | 0.84% |
| 2025-09-24 | 24.25 | 24.95 | 24.22 | 24.94 | 24.54 | qfq | 14,116,310 | 348,609,999 | 1.92% |
| 2025-09-23 | 25.11 | 25.11 | 23.91 | 24.47 | 24.08 | qfq | 20,720,035 | 504,653,833 | -2.82% |
| 2025-09-22 | 25.03 | 25.25 | 24.90 | 25.18 | 24.78 | qfq | 12,676,566 | 317,956,478 | 0.64% |
| 2025-09-19 | 25.48 | 25.69 | 25.01 | 25.02 | 24.62 | qfq | 16,596,800 | 419,760,012 | -2.07% |
| 2025-09-18 | 26.18 | 26.35 | 25.37 | 25.55 | 25.14 | qfq | 26,856,122 | 696,136,213 | -2.78% |
| 2025-09-17 | 25.90 | 26.43 | 25.66 | 26.28 | 25.86 | qfq | 21,587,431 | 563,225,655 | 1.43% |
| 2025-09-16 | 25.69 | 25.92 | 25.48 | 25.91 | 25.50 | qfq | 15,069,355 | 387,399,986 | 0.86% |
| 2025-09-15 | 26.00 | 26.07 | 25.66 | 25.69 | 25.28 | qfq | 14,212,827 | 366,525,784 | -0.62% |
| 2025-09-12 | 25.98 | 26.45 | 25.77 | 25.85 | 25.44 | qfq | 22,936,152 | 597,941,533 | -0.42% |
| 2025-09-11 | 25.38 | 25.98 | 25.00 | 25.96 | 25.55 | qfq | 22,902,847 | 587,139,964 | 2.81% |
| 2025-09-10 | 25.30 | 25.57 | 25.21 | 25.25 | 24.85 | qfq | 11,579,706 | 293,635,443 | 0.12% |
| 2025-09-09 | 25.80 | 25.83 | 25.10 | 25.22 | 24.82 | qfq | 16,163,933 | 411,260,445 | -2.29% |
| 2025-09-08 | 25.73 | 25.84 | 25.45 | 25.81 | 25.40 | qfq | 16,260,500 | 417,428,784 | 0.66% |
| 2025-09-05 | 25.11 | 25.64 | 24.83 | 25.64 | 25.23 | qfq | 16,505,491 | 418,813,160 | 2.56% |
| 2025-09-04 | 25.49 | 25.71 | 24.63 | 25.00 | 24.60 | qfq | 23,134,759 | 584,988,119 | -1.96% |
| 2025-09-03 | 26.40 | 26.42 | 25.38 | 25.50 | 25.09 | qfq | 22,276,133 | 577,609,581 | -2.60% |
| 2025-09-02 | 27.84 | 27.85 | 26.11 | 26.18 | 25.76 | qfq | 43,080,819 | 1,146,995,790 | -6.30% |
| 2025-09-01 | 27.78 | 28.65 | 27.59 | 27.94 | 27.49 | qfq | 42,963,023 | 1,204,434,893 | 2.34% |
| 2025-08-29 | 27.43 | 27.68 | 27.01 | 27.30 | 26.86 | qfq | 30,959,307 | 845,381,331 | -0.66% |
| 2025-08-28 | 26.97 | 27.50 | 26.13 | 27.48 | 27.04 | qfq | 45,234,843 | 1,215,491,362 | 1.14% |
| 2025-08-27 | 28.39 | 28.55 | 27.17 | 27.17 | 26.74 | qfq | 51,097,413 | 1,429,587,512 | -4.26% |
| 2025-08-26 | 28.50 | 29.26 | 28.08 | 28.38 | 27.93 | qfq | 61,011,377 | 1,754,898,539 | 0.75% |
| 2025-08-25 | 27.82 | 28.38 | 27.71 | 28.17 | 27.72 | qfq | 51,413,497 | 1,443,053,537 | 1.29% |
| 2025-08-22 | 27.45 | 27.98 | 27.38 | 27.81 | 27.37 | qfq | 41,540,980 | 1,148,371,679 | 0.07% |
| 2025-08-21 | 28.27 | 28.81 | 27.53 | 27.79 | 27.35 | qfq | 55,357,599 | 1,562,794,181 | 0.36% |
| 2025-08-20 | 27.62 | 27.87 | 27.11 | 27.69 | 27.25 | qfq | 37,064,749 | 1,020,245,221 | -1.32% |
| 2025-08-19 | 27.46 | 28.28 | 27.23 | 28.06 | 27.61 | qfq | 58,954,111 | 1,638,028,598 | 2.30% |
| 2025-08-18 | 27.33 | 27.67 | 27.01 | 27.43 | 26.99 | qfq | 53,219,338 | 1,457,613,349 | 0.18% |
| 2025-08-15 | 26.54 | 27.48 | 26.33 | 27.38 | 26.94 | qfq | 55,328,982 | 1,496,991,158 | 1.71% |
| 2025-08-14 | 25.98 | 27.68 | 25.93 | 26.92 | 26.49 | qfq | 67,707,208 | 1,827,308,696 | 3.62% |
| 2025-08-13 | 26.26 | 26.30 | 25.91 | 25.98 | 25.57 | qfq | 29,773,566 | 775,174,464 | -0.88% |
| 2025-08-12 | 26.16 | 26.28 | 25.91 | 26.21 | 25.79 | qfq | 22,530,024 | 587,946,177 | 0.31% |
| 2025-08-11 | 25.54 | 26.22 | 25.48 | 26.13 | 25.71 | qfq | 26,172,811 | 680,466,176 | 2.43% |
| 2025-08-08 | 25.88 | 26.05 | 25.51 | 25.51 | 25.10 | qfq | 25,071,470 | 646,215,607 | -0.78% |
| 2025-08-07 | 25.99 | 26.10 | 25.60 | 25.71 | 25.30 | qfq | 23,950,106 | 617,993,648 | -1.12% |
| 2025-08-06 | 26.00 | 26.10 | 25.82 | 26.00 | 25.59 | qfq | 19,745,199 | 513,175,673 | -0.42% |
| 2025-08-05 | 25.99 | 26.15 | 25.65 | 26.11 | 25.69 | qfq | 23,571,342 | 610,913,315 | 0.50% |
| 2025-08-04 | 25.56 | 25.99 | 25.38 | 25.98 | 25.57 | qfq | 24,058,682 | 619,743,982 | -1.25% |
| 2025-08-01 | 26.70 | 27.08 | 25.97 | 26.31 | 25.89 | qfq | 25,552,697 | 672,819,977 | -1.64% |
| 2025-07-31 | 27.08 | 27.29 | 26.68 | 26.75 | 26.32 | qfq | 24,109,367 | 650,088,819 | -1.22% |
| 2025-07-30 | 27.73 | 27.93 | 26.81 | 27.08 | 26.65 | qfq | 39,450,002 | 1,075,232,018 | -3.60% |
| 2025-07-29 | 27.56 | 28.15 | 26.82 | 28.09 | 27.64 | qfq | 42,566,243 | 1,171,163,609 | 1.48% |
| 2025-07-28 | 26.98 | 27.79 | 26.95 | 27.68 | 27.24 | qfq | 36,697,769 | 1,009,819,952 | 2.37% |
| 2025-07-25 | 27.50 | 27.60 | 26.96 | 27.04 | 26.61 | qfq | 35,091,828 | 953,390,339 | -1.99% |
| 2025-07-24 | 27.42 | 27.66 | 27.39 | 27.59 | 27.15 | qfq | 29,213,776 | 803,792,009 | 0.66% |
| 2025-07-23 | 27.38 | 27.80 | 26.90 | 27.41 | 26.97 | qfq | 33,003,520 | 905,647,753 | -0.47% |
| 2025-07-22 | 27.40 | 27.79 | 27.30 | 27.54 | 27.10 | qfq | 36,380,090 | 999,434,640 | -0.29% |
| 2025-07-21 | 28.74 | 28.87 | 27.50 | 27.62 | 27.18 | qfq | 71,378,638 | 1,998,581,193 | -4.86% |
| 2025-07-18 | 29.80 | 29.88 | 28.83 | 29.03 | 28.57 | qfq | 48,833,404 | 1,427,169,831 | -1.63% |
| 2025-07-17 | 29.77 | 30.27 | 29.33 | 29.51 | 29.04 | qfq | 54,917,000 | 1,636,260,801 | 0.75% |
| 2025-07-16 | 29.74 | 29.77 | 28.88 | 29.29 | 28.82 | qfq | 49,511,280 | 1,451,906,424 | -2.98% |
| 2025-07-15 | 29.85 | 30.58 | 29.33 | 30.19 | 29.71 | qfq | 69,025,060 | 2,061,909,194 | -0.17% |
| 2025-07-14 | 31.00 | 31.50 | 29.71 | 30.24 | 29.76 | qfq | 76,837,586 | 2,334,007,962 | -1.66% |
| 2025-07-11 | 28.71 | 31.13 | 28.56 | 30.75 | 30.26 | qfq | 116,987,277 | 3,513,141,590 | 7.18% |
| 2025-07-10 | 29.00 | 29.66 | 28.38 | 28.69 | 28.23 | qfq | 63,829,457 | 1,848,648,495 | -2.15% |
| 2025-07-09 | 29.70 | 29.96 | 28.81 | 29.32 | 28.85 | qfq | 56,458,229 | 1,659,103,536 | -2.01% |
| 2025-07-08 | 29.31 | 30.18 | 28.82 | 29.92 | 29.44 | qfq | 70,390,244 | 2,090,163,677 | 1.08% |
| 2025-07-07 | 28.66 | 30.00 | 28.56 | 29.60 | 29.13 | qfq | 85,800,453 | 2,524,559,167 | 3.57% |
| 2025-07-04 | 27.70 | 29.50 | 27.00 | 28.58 | 28.12 | qfq | 86,080,668 | 2,447,057,416 | 3.81% |
| 2025-07-03 | 27.35 | 27.78 | 27.15 | 27.53 | 27.09 | qfq | 40,864,640 | 1,122,672,929 | 0.25% |
| 2025-07-02 | 27.92 | 28.36 | 27.33 | 27.46 | 27.02 | qfq | 53,970,614 | 1,498,374,243 | -2.31% |
| 2025-07-01 | 29.41 | 30.29 | 28.03 | 28.11 | 27.66 | qfq | 103,502,466 | 2,988,664,512 | -7.20% |
| 2025-06-30 | 29.78 | 31.80 | 29.68 | 30.29 | 29.81 | qfq | 132,031,012 | 4,044,406,949 | 9.00% |
| 2025-06-27 | 28.50 | 29.62 | 27.76 | 27.79 | 27.35 | qfq | 84,333,072 | 2,407,754,099 | -3.64% |
| 2025-06-26 | 27.62 | 29.46 | 27.29 | 28.84 | 28.38 | qfq | 104,171,312 | 2,964,867,068 | 2.74% |
| 2025-06-25 | 26.47 | 28.50 | 26.30 | 28.07 | 27.62 | qfq | 101,449,590 | 2,800,622,685 | 4.35% |
| 2025-06-24 | 26.65 | 26.98 | 25.97 | 26.90 | 26.47 | qfq | 81,696,496 | 2,170,386,756 | 0.98% |
| 2025-06-23 | 25.19 | 26.95 | 25.19 | 26.64 | 26.22 | qfq | 81,177,688 | 2,118,974,295 | 6.01% |
| 2025-06-20 | 26.02 | 26.02 | 24.38 | 25.13 | 24.73 | qfq | 84,440,660 | 2,122,993,370 | -6.37% |
| 2025-06-19 | 28.23 | 29.85 | 26.72 | 26.84 | 26.41 | qfq | 107,189,831 | 3,004,142,353 | 0.34% |
| 2025-06-18 | 26.18 | 27.36 | 26.18 | 26.75 | 26.32 | qfq | 81,739,101 | 2,192,071,893 | 1.75% |
| 2025-06-17 | 26.01 | 27.38 | 25.81 | 26.29 | 25.87 | qfq | 85,765,255 | 2,270,449,714 | -0.83% |
| 2025-06-16 | 25.00 | 26.97 | 25.00 | 26.51 | 26.09 | qfq | 90,687,739 | 2,372,058,558 | 6.00% |
| 2025-06-13 | 25.14 | 25.89 | 25.01 | 25.01 | 24.61 | qfq | 65,510,995 | 1,666,992,676 | 0.56% |
| 2025-06-12 | 24.69 | 25.23 | 24.67 | 24.87 | 24.47 | qfq | 34,036,233 | 849,305,624 | -0.68% |
| 2025-06-11 | 24.88 | 25.50 | 24.41 | 25.04 | 24.64 | qfq | 50,405,488 | 1,260,188,040 | -0.32% |
| 2025-06-10 | 25.08 | 25.96 | 24.69 | 25.12 | 24.72 | qfq | 73,104,110 | 1,852,023,711 | -0.32% |
| 2025-06-09 | 25.41 | 25.68 | 25.00 | 25.20 | 24.80 | qfq | 53,150,525 | 1,344,331,096 | 0.92% |
| 2025-06-06 | 25.57 | 26.16 | 24.96 | 24.97 | 24.57 | qfq | 81,339,316 | 2,061,350,371 | -6.55% |
| 2025-06-05 | 24.45 | 27.63 | 24.09 | 26.72 | 26.29 | qfq | 132,582,297 | 3,417,944,975 | 14.73% |
| 2025-06-04 | 23.24 | 23.44 | 22.80 | 23.29 | 22.92 | qfq | 34,936,831 | 805,320,116 | -0.04% |
| 2025-06-03 | 23.90 | 24.63 | 23.28 | 23.30 | 22.93 | qfq | 56,968,480 | 1,360,620,183 | 0.39% |
| 2025-05-30 | 23.00 | 23.99 | 23.00 | 23.21 | 22.84 | qfq | 57,249,008 | 1,344,619,765 | 1.27% |
| 2025-05-29 | 21.33 | 23.00 | 21.33 | 22.92 | 22.55 | qfq | 44,513,560 | 996,646,052 | 7.10% |
| 2025-05-28 | 21.50 | 21.59 | 21.14 | 21.40 | 21.06 | qfq | 14,465,963 | 308,568,512 | -0.47% |
| 2025-05-27 | 21.77 | 21.78 | 21.46 | 21.50 | 21.16 | qfq | 10,816,820 | 232,969,534 | -1.33% |
| 2025-05-26 | 21.73 | 21.88 | 21.52 | 21.79 | 21.44 | qfq | 15,399,802 | 333,892,568 | -0.41% |
| 2025-05-23 | 22.50 | 22.98 | 21.88 | 21.88 | 21.53 | qfq | 26,440,433 | 592,526,483 | -0.05% |
| 2025-05-22 | 22.04 | 22.32 | 21.85 | 21.89 | 21.54 | qfq | 11,264,028 | 248,173,311 | -1.26% |
| 2025-05-21 | 22.48 | 22.54 | 22.08 | 22.17 | 21.82 | qfq | 11,920,464 | 265,515,649 | -0.67% |
| 2025-05-20 | 22.30 | 22.54 | 22.07 | 22.32 | 21.96 | qfq | 10,301,009 | 229,590,962 | 0.40% |
| 2025-05-19 | 22.29 | 22.37 | 21.93 | 22.23 | 21.88 | qfq | 11,686,000 | 258,411,167 | -0.31% |
| 2025-05-16 | 22.43 | 22.68 | 22.30 | 22.30 | 21.94 | qfq | 15,068,570 | 338,539,397 | -1.15% |
| 2025-05-15 | 23.60 | 23.60 | 22.53 | 22.56 | 22.20 | qfq | 24,879,065 | 570,056,865 | -5.17% |
| 2025-05-14 | 23.25 | 24.13 | 23.08 | 23.79 | 23.41 | qfq | 25,544,620 | 602,300,571 | 1.97% |
| 2025-05-13 | 24.12 | 24.16 | 23.21 | 23.33 | 22.96 | qfq | 21,188,347 | 500,119,278 | -2.87% |
| 2025-05-12 | 23.80 | 24.05 | 23.64 | 24.02 | 23.39 | qfq | 20,338,460 | 485,443,418 | 2.21% |
| 2025-05-09 | 24.08 | 24.19 | 23.40 | 23.50 | 22.88 | qfq | 22,619,020 | 534,539,235 | -2.93% |
| 2025-05-08 | 24.12 | 24.45 | 23.88 | 24.21 | 23.57 | qfq | 31,474,820 | 760,990,929 | -0.74% |
| 2025-05-07 | 25.10 | 25.79 | 24.05 | 24.39 | 23.75 | qfq | 50,489,252 | 1,257,210,238 | -0.65% |
| 2025-05-06 | 24.46 | 24.76 | 24.08 | 24.55 | 23.90 | qfq | 36,976,684 | 905,187,899 | 2.21% |
| 2025-04-30 | 23.85 | 24.16 | 23.48 | 24.02 | 23.39 | qfq | 33,559,041 | 803,547,302 | 0.80% |
| 2025-04-29 | 23.01 | 24.20 | 22.68 | 23.83 | 23.20 | qfq | 34,770,200 | 818,819,712 | 4.38% |
| 2025-04-28 | 22.99 | 23.44 | 22.47 | 22.83 | 22.23 | qfq | 22,239,102 | 508,221,174 | -0.26% |
| 2025-04-25 | 23.20 | 23.65 | 22.88 | 22.89 | 22.29 | qfq | 24,386,265 | 563,765,156 | -1.34% |
| 2025-04-24 | 24.10 | 24.15 | 23.08 | 23.20 | 22.59 | qfq | 41,991,500 | 987,744,527 | -5.23% |
| 2025-04-23 | 24.03 | 25.17 | 23.87 | 24.48 | 23.84 | qfq | 67,923,532 | 1,670,277,936 | 0.87% |
| 2025-04-22 | 23.60 | 24.85 | 23.54 | 24.27 | 23.63 | qfq | 75,804,146 | 1,827,776,096 | 5.25% |
| 2025-04-21 | 22.11 | 23.13 | 21.94 | 23.06 | 22.45 | qfq | 31,022,788 | 706,730,390 | 3.83% |
| 2025-04-18 | 22.10 | 23.34 | 21.79 | 22.21 | 21.62 | qfq | 31,584,140 | 709,748,784 | 0.68% |
| 2025-04-17 | 22.31 | 22.59 | 22.01 | 22.06 | 21.48 | qfq | 22,555,860 | 502,525,238 | -2.09% |
| 2025-04-16 | 22.36 | 22.75 | 21.64 | 22.53 | 21.94 | qfq | 30,049,779 | 670,841,458 | 0.09% |
| 2025-04-15 | 23.25 | 23.40 | 22.35 | 22.51 | 21.92 | qfq | 24,138,058 | 548,349,759 | -2.39% |
| 2025-04-14 | 22.64 | 24.23 | 22.64 | 23.06 | 22.45 | qfq | 46,252,503 | 1,085,768,150 | 3.97% |
| 2025-04-11 | 21.70 | 22.45 | 21.70 | 22.18 | 21.60 | qfq | 29,182,513 | 646,441,031 | 1.14% |
| 2025-04-10 | 21.68 | 22.68 | 21.53 | 21.93 | 21.35 | qfq | 38,110,909 | 841,144,124 | 4.93% |
| 2025-04-09 | 19.99 | 21.17 | 18.92 | 20.90 | 20.35 | qfq | 36,094,560 | 736,045,025 | 3.47% |
| 2025-04-08 | 19.14 | 20.55 | 19.14 | 20.20 | 19.67 | qfq | 39,349,944 | 786,129,043 | 6.43% |
| 2025-04-07 | 20.87 | 22.19 | 18.98 | 18.98 | 18.48 | qfq | 36,202,275 | 731,533,209 | -19.98% |
| 2025-04-03 | 23.75 | 24.34 | 23.68 | 23.72 | 23.10 | qfq | 13,094,093 | 313,565,785 | -1.62% |
| 2025-04-02 | 24.00 | 24.38 | 23.85 | 24.11 | 23.47 | qfq | 11,610,146 | 280,576,787 | 0.46% |
| 2025-04-01 | 24.40 | 24.57 | 23.95 | 24.00 | 23.37 | qfq | 17,968,140 | 434,690,331 | -1.64% |
| 2025-03-31 | 23.97 | 24.56 | 23.02 | 24.40 | 23.76 | qfq | 30,431,721 | 723,851,898 | 0.78% |
| 2025-03-28 | 24.38 | 24.65 | 24.15 | 24.21 | 23.57 | qfq | 11,087,181 | 269,917,720 | -1.02% |
| 2025-03-27 | 24.40 | 24.88 | 24.28 | 24.46 | 23.82 | qfq | 13,580,260 | 333,873,382 | -0.45% |
| 2025-03-26 | 24.40 | 24.91 | 24.33 | 24.57 | 23.92 | qfq | 14,120,478 | 347,159,262 | 0.00% |
| 2025-03-25 | 24.88 | 25.08 | 24.30 | 24.57 | 23.92 | qfq | 15,592,035 | 384,472,396 | -0.89% |
| 2025-03-24 | 25.23 | 25.47 | 24.07 | 24.79 | 24.14 | qfq | 23,983,128 | 592,190,146 | -1.31% |
| 2025-03-21 | 25.90 | 26.13 | 25.08 | 25.12 | 24.46 | qfq | 23,875,363 | 608,801,790 | -4.01% |
| 2025-03-20 | 26.25 | 26.67 | 26.05 | 26.17 | 25.48 | qfq | 17,611,912 | 464,294,955 | -0.95% |
| 2025-03-19 | 26.90 | 26.98 | 26.24 | 26.42 | 25.72 | qfq | 26,455,606 | 702,242,482 | -2.47% |
| 2025-03-18 | 27.33 | 27.60 | 26.96 | 27.09 | 26.38 | qfq | 24,843,626 | 676,175,883 | 0.37% |
| 2025-03-17 | 27.09 | 27.29 | 26.66 | 26.99 | 26.28 | qfq | 26,320,244 | 709,636,699 | -1.60% |
| 2025-03-14 | 26.23 | 27.62 | 26.11 | 27.43 | 26.71 | qfq | 40,094,358 | 1,087,877,661 | 3.94% |
| 2025-03-13 | 27.00 | 27.20 | 25.89 | 26.39 | 25.69 | qfq | 37,950,163 | 1,001,815,033 | -2.87% |
| 2025-03-12 | 27.54 | 27.86 | 27.07 | 27.17 | 26.45 | qfq | 32,978,542 | 903,806,371 | -0.29% |
| 2025-03-11 | 26.50 | 27.63 | 26.38 | 27.25 | 26.53 | qfq | 29,983,180 | 812,363,206 | 0.70% |
| 2025-03-10 | 28.50 | 28.53 | 26.80 | 27.06 | 26.35 | qfq | 54,576,739 | 1,495,930,254 | -6.17% |
| 2025-03-07 | 29.00 | 30.18 | 28.25 | 28.84 | 28.08 | qfq | 83,556,297 | 2,441,053,024 | -1.84% |
| 2025-03-06 | 27.60 | 29.39 | 27.40 | 29.38 | 28.61 | qfq | 100,046,918 | 2,870,450,262 | 8.86% |
| 2025-03-05 | 26.90 | 27.71 | 26.48 | 26.99 | 26.28 | qfq | 39,781,487 | 1,069,600,619 | 0.00% |
| 2025-03-04 | 26.26 | 28.08 | 26.26 | 26.99 | 26.28 | qfq | 58,515,243 | 1,593,896,560 | 0.67% |
| 2025-03-03 | 25.79 | 28.10 | 25.20 | 26.81 | 26.10 | qfq | 71,263,848 | 1,916,347,799 | 4.69% |
| 2025-02-28 | 26.75 | 27.02 | 25.45 | 25.61 | 24.94 | qfq | 50,979,327 | 1,341,221,146 | -4.26% |
| 2025-02-27 | 27.85 | 28.36 | 26.35 | 26.75 | 26.05 | qfq | 62,235,728 | 1,687,739,661 | -4.91% |
| 2025-02-26 | 28.11 | 28.26 | 27.03 | 28.13 | 27.39 | qfq | 57,223,934 | 1,584,084,780 | 0.43% |
| 2025-02-25 | 27.55 | 29.11 | 27.55 | 28.01 | 27.27 | qfq | 61,045,882 | 1,724,658,713 | -2.84% |
| 2025-02-24 | 29.58 | 30.44 | 28.50 | 28.83 | 28.07 | qfq | 86,925,873 | 2,537,200,771 | -5.48% |
| 2025-02-21 | 30.33 | 30.84 | 28.80 | 30.50 | 29.70 | qfq | 114,010,882 | 3,416,154,592 | 2.14% |
| 2025-02-20 | 31.99 | 33.99 | 29.69 | 29.86 | 29.07 | qfq | 133,462,451 | 4,192,047,148 | -3.05% |
| 2025-02-19 | 28.68 | 30.87 | 28.60 | 30.80 | 29.99 | qfq | 119,693,492 | 3,579,655,537 | 5.62% |
| 2025-02-18 | 29.68 | 29.72 | 28.10 | 29.16 | 28.39 | qfq | 129,395,895 | 3,733,560,484 | -4.08% |
| 2025-02-17 | 27.27 | 31.98 | 26.99 | 30.40 | 29.60 | qfq | 186,915,739 | 5,712,690,668 | 14.07% |
| 2025-02-14 | 27.00 | 28.56 | 25.80 | 26.65 | 25.95 | qfq | 130,458,884 | 3,522,778,772 | -3.58% |
| 2025-02-13 | 24.49 | 28.92 | 24.08 | 27.64 | 26.91 | qfq | 158,166,349 | 4,223,878,524 | 14.69% |
| 2025-02-12 | 23.66 | 24.14 | 23.51 | 24.10 | 23.47 | qfq | 51,672,667 | 1,230,479,028 | 0.08% |
| 2025-02-11 | 23.96 | 24.09 | 22.89 | 24.08 | 23.45 | qfq | 69,424,560 | 1,630,023,709 | -1.19% |
| 2025-02-10 | 22.06 | 24.83 | 21.63 | 24.37 | 23.73 | qfq | 89,834,602 | 2,057,859,066 | 12.30% |
| 2025-02-07 | 20.68 | 21.95 | 20.51 | 21.70 | 21.13 | qfq | 52,396,085 | 1,117,934,444 | 4.93% |
| 2025-02-06 | 20.27 | 20.68 | 19.98 | 20.68 | 20.14 | qfq | 32,499,244 | 664,086,796 | 1.87% |
| 2025-02-05 | 19.96 | 20.88 | 19.91 | 20.30 | 19.77 | qfq | 34,859,030 | 710,517,764 | 4.26% |
| 2025-01-27 | 20.78 | 20.80 | 19.45 | 19.47 | 18.96 | qfq | 28,592,484 | 569,799,845 | -5.02% |
| 2025-01-24 | 19.22 | 20.50 | 19.21 | 20.50 | 19.96 | qfq | 35,759,176 | 717,630,241 | 5.67% |
| 2025-01-23 | 19.73 | 20.30 | 19.40 | 19.40 | 18.89 | qfq | 36,829,698 | 731,852,105 | 1.78% |
| 2025-01-22 | 19.05 | 19.18 | 18.89 | 19.06 | 18.56 | qfq | 9,499,610 | 180,719,565 | -0.68% |
| 2025-01-21 | 19.40 | 19.44 | 18.93 | 19.19 | 18.68 | qfq | 12,080,638 | 230,781,054 | 0.05% |
| 2025-01-20 | 19.43 | 19.56 | 19.10 | 19.18 | 18.67 | qfq | 14,510,365 | 279,494,810 | 0.10% |
| 2025-01-17 | 18.90 | 19.35 | 18.81 | 19.16 | 18.66 | qfq | 12,964,696 | 247,900,857 | 0.84% |
| 2025-01-16 | 19.11 | 19.64 | 18.91 | 19.00 | 18.50 | qfq | 18,458,260 | 355,045,096 | 0.42% |
| 2025-01-15 | 18.97 | 19.18 | 18.79 | 18.92 | 18.42 | qfq | 14,456,000 | 273,889,045 | -0.37% |
| 2025-01-14 | 17.74 | 18.99 | 17.71 | 18.99 | 18.49 | qfq | 22,086,252 | 409,356,645 | 7.41% |
| 2025-01-13 | 17.46 | 17.84 | 17.20 | 17.68 | 17.21 | qfq | 11,190,301 | 196,883,466 | 0.91% |
| 2025-01-10 | 17.97 | 18.31 | 17.50 | 17.52 | 17.06 | qfq | 11,472,908 | 206,275,611 | -3.10% |
| 2025-01-09 | 18.01 | 18.30 | 17.91 | 18.08 | 17.60 | qfq | 11,934,448 | 216,944,633 | -0.11% |
| 2025-01-08 | 18.02 | 18.33 | 17.45 | 18.10 | 17.62 | qfq | 15,411,300 | 276,349,864 | -0.44% |
| 2025-01-07 | 17.91 | 18.20 | 17.86 | 18.18 | 17.70 | qfq | 12,454,820 | 224,765,554 | 1.85% |
| 2025-01-06 | 17.85 | 18.10 | 17.62 | 17.85 | 17.38 | qfq | 14,710,000 | 263,270,977 | 0.22% |
| 2025-01-03 | 18.80 | 18.95 | 17.76 | 17.81 | 17.34 | qfq | 19,626,368 | 358,441,984 | -5.42% |
| 2025-01-02 | 19.50 | 19.70 | 18.58 | 18.83 | 18.33 | qfq | 17,269,560 | 330,641,347 | -3.53% |
| 2024-12-31 | 20.60 | 20.79 | 19.52 | 19.52 | 19.01 | qfq | 15,414,231 | 308,452,789 | -5.06% |
| 2024-12-30 | 20.32 | 20.68 | 19.93 | 20.56 | 20.02 | qfq | 11,851,198 | 242,424,703 | 1.03% |
| 2024-12-27 | 20.22 | 20.85 | 20.02 | 20.35 | 19.81 | qfq | 15,629,846 | 321,285,915 | 0.69% |
| 2024-12-26 | 20.10 | 20.44 | 20.06 | 20.21 | 19.68 | qfq | 10,660,068 | 216,600,984 | 0.35% |
| 2024-12-25 | 20.47 | 20.59 | 19.86 | 20.14 | 19.61 | qfq | 14,707,990 | 295,930,990 | -2.14% |
| 2024-12-24 | 20.68 | 20.80 | 20.28 | 20.58 | 20.04 | qfq | 14,498,033 | 297,457,648 | 0.00% |
| 2024-12-23 | 21.68 | 21.75 | 20.55 | 20.58 | 20.04 | qfq | 22,474,307 | 473,104,925 | -5.07% |
| 2024-12-20 | 21.35 | 21.93 | 21.14 | 21.68 | 21.11 | qfq | 21,235,126 | 459,803,221 | 1.31% |
| 2024-12-19 | 21.10 | 21.65 | 21.01 | 21.40 | 20.84 | qfq | 18,278,679 | 389,967,727 | 0.00% |
| 2024-12-18 | 20.80 | 21.58 | 20.60 | 21.40 | 20.84 | qfq | 21,235,659 | 451,911,568 | 2.74% |
| 2024-12-17 | 21.19 | 21.40 | 20.50 | 20.83 | 20.28 | qfq | 15,906,011 | 334,702,041 | -1.98% |
| 2024-12-16 | 21.30 | 21.55 | 21.02 | 21.25 | 20.69 | qfq | 17,218,269 | 366,206,810 | -0.23% |
| 2024-12-13 | 21.80 | 22.04 | 21.26 | 21.30 | 20.74 | qfq | 24,260,160 | 525,326,417 | -3.49% |
| 2024-12-12 | 21.65 | 22.08 | 21.43 | 22.07 | 21.49 | qfq | 29,772,098 | 649,529,866 | 1.42% |
| 2024-12-11 | 21.42 | 21.82 | 21.26 | 21.76 | 21.19 | qfq | 21,787,484 | 469,364,352 | 1.49% |
| 2024-12-10 | 22.45 | 22.50 | 21.37 | 21.44 | 20.88 | qfq | 34,168,080 | 751,325,081 | -0.65% |
| 2024-12-09 | 21.85 | 22.06 | 21.38 | 21.58 | 21.01 | qfq | 22,123,820 | 479,482,863 | -0.46% |
| 2024-12-06 | 21.68 | 22.15 | 21.25 | 21.68 | 21.11 | qfq | 28,328,437 | 615,102,280 | 0.37% |
| 2024-12-05 | 21.00 | 21.88 | 21.00 | 21.60 | 21.03 | qfq | 23,840,267 | 514,917,993 | 1.98% |
| 2024-12-04 | 21.58 | 21.91 | 21.06 | 21.18 | 20.62 | qfq | 22,297,880 | 478,202,064 | -2.71% |
| 2024-12-03 | 21.70 | 21.96 | 21.19 | 21.77 | 21.20 | qfq | 31,424,410 | 678,130,461 | 0.42% |
| 2024-12-02 | 21.48 | 21.86 | 21.21 | 21.68 | 21.11 | qfq | 30,170,136 | 652,749,539 | 0.32% |
| 2024-11-29 | 20.91 | 22.09 | 20.78 | 21.61 | 21.04 | qfq | 41,895,123 | 900,213,740 | 3.30% |
| 2024-11-28 | 21.20 | 21.88 | 20.88 | 20.92 | 20.37 | qfq | 32,775,050 | 700,969,363 | -0.10% |
| 2024-11-27 | 20.47 | 20.95 | 19.89 | 20.94 | 20.39 | qfq | 22,998,331 | 471,138,533 | 1.60% |
| 2024-11-26 | 20.70 | 21.13 | 20.55 | 20.61 | 20.07 | qfq | 18,827,700 | 391,576,397 | -0.67% |
| 2024-11-25 | 20.75 | 20.98 | 20.10 | 20.75 | 20.20 | qfq | 26,764,517 | 548,519,417 | 1.22% |
| 2024-11-22 | 21.68 | 22.10 | 20.47 | 20.50 | 19.96 | qfq | 39,149,358 | 833,285,243 | -7.11% |
| 2024-11-21 | 22.21 | 22.35 | 21.83 | 22.07 | 21.49 | qfq | 27,020,778 | 597,533,540 | -1.16% |
| 2024-11-20 | 21.78 | 22.64 | 21.68 | 22.33 | 21.74 | qfq | 31,095,295 | 689,287,978 | 1.59% |
| 2024-11-19 | 21.59 | 22.00 | 20.97 | 21.98 | 21.40 | qfq | 27,124,187 | 583,948,486 | 3.24% |
| 2024-11-18 | 22.82 | 23.00 | 20.77 | 21.29 | 20.73 | qfq | 43,890,063 | 943,507,255 | -6.05% |
| 2024-11-15 | 23.66 | 24.28 | 22.66 | 22.66 | 22.06 | qfq | 38,560,085 | 907,557,334 | -4.47% |
| 2024-11-14 | 24.49 | 24.56 | 23.66 | 23.72 | 23.10 | qfq | 30,745,403 | 740,121,486 | -3.62% |
| 2024-11-13 | 23.99 | 24.80 | 23.80 | 24.61 | 23.96 | qfq | 33,566,137 | 818,195,911 | 0.86% |
| 2024-11-12 | 25.85 | 25.85 | 23.81 | 24.40 | 23.76 | qfq | 65,928,522 | 1,640,161,262 | -4.69% |
| 2024-11-11 | 25.44 | 26.18 | 25.10 | 25.60 | 24.93 | qfq | 66,444,873 | 1,694,800,114 | 0.79% |
| 2024-11-08 | 27.30 | 27.30 | 25.25 | 25.40 | 24.73 | qfq | 95,912,921 | 2,482,594,047 | -3.46% |
| 2024-11-07 | 23.75 | 26.36 | 23.65 | 26.31 | 25.62 | qfq | 101,259,177 | 2,554,236,501 | 7.17% |
| 2024-11-06 | 25.50 | 25.67 | 24.30 | 24.55 | 23.90 | qfq | 86,169,498 | 2,154,576,771 | -3.73% |
| 2024-11-05 | 23.60 | 26.01 | 23.45 | 25.50 | 24.83 | qfq | 100,258,362 | 2,513,467,307 | 9.16% |
| 2024-11-04 | 22.44 | 23.60 | 22.44 | 23.36 | 22.74 | qfq | 56,070,260 | 1,289,601,082 | 2.10% |
| 2024-11-01 | 25.20 | 25.70 | 22.76 | 22.88 | 22.28 | qfq | 84,776,176 | 2,030,616,702 | -10.90% |
| 2024-10-31 | 24.50 | 26.60 | 24.10 | 25.68 | 25.00 | qfq | 126,020,837 | 3,215,577,020 | 1.54% |
| 2024-10-30 | 24.98 | 25.44 | 23.60 | 25.29 | 24.62 | qfq | 102,334,994 | 2,525,433,671 | 3.39% |
| 2024-10-29 | 23.99 | 25.74 | 23.83 | 24.46 | 23.82 | qfq | 116,882,063 | 2,903,148,158 | 4.35% |
| 2024-10-28 | 22.00 | 23.66 | 21.72 | 23.44 | 22.82 | qfq | 81,185,360 | 1,857,716,431 | 5.59% |
| 2024-10-25 | 21.95 | 22.57 | 21.66 | 22.20 | 21.62 | qfq | 56,779,044 | 1,256,625,569 | 1.51% |
| 2024-10-24 | 21.73 | 22.09 | 21.21 | 21.87 | 21.29 | qfq | 80,413,078 | 1,744,404,762 | -5.45% |
| 2024-10-23 | 23.98 | 25.23 | 22.89 | 23.13 | 22.52 | qfq | 93,210,821 | 2,229,756,933 | -5.17% |
| 2024-10-22 | 26.50 | 26.80 | 23.67 | 24.39 | 23.75 | qfq | 116,799,121 | 2,952,335,791 | -11.05% |
| 2024-10-21 | 26.35 | 28.12 | 25.46 | 27.42 | 26.70 | qfq | 153,273,436 | 4,097,171,031 | 4.22% |
| 2024-10-18 | 24.80 | 29.34 | 24.13 | 26.31 | 25.62 | qfq | 163,847,896 | 4,213,687,619 | 1.31% |
| 2024-10-17 | 24.59 | 27.03 | 23.85 | 25.97 | 25.29 | qfq | 183,213,162 | 4,661,381,924 | 5.57% |
| 2024-10-16 | 25.12 | 28.93 | 23.60 | 24.60 | 23.95 | qfq | 215,228,790 | 5,591,563,184 | -4.95% |
| 2024-10-15 | 24.48 | 26.92 | 24.00 | 25.88 | 25.20 | qfq | 210,603,808 | 5,512,259,915 | 15.38% |
| 2024-10-14 | 21.68 | 22.43 | 19.75 | 22.43 | 21.84 | qfq | 155,935,069 | 3,300,057,776 | 20.01% |
| 2024-10-11 | 17.16 | 19.47 | 17.16 | 18.69 | 18.20 | qfq | 100,046,410 | 1,855,882,021 | 4.71% |
| 2024-10-10 | 21.56 | 21.56 | 17.32 | 17.85 | 17.38 | qfq | 113,331,102 | 2,149,911,292 | -12.93% |
| 2024-10-09 | 19.35 | 22.80 | 18.98 | 20.50 | 19.96 | qfq | 164,736,482 | 3,495,526,865 | 7.89% |
| 2024-10-08 | 19.00 | 19.00 | 18.11 | 19.00 | 18.50 | qfq | 75,730,653 | 1,428,567,152 | 20.03% |
| 2024-09-30 | 13.98 | 15.83 | 13.73 | 15.83 | 15.41 | qfq | 78,630,603 | 1,192,259,083 | 20.02% |
| 2024-09-27 | 12.47 | 13.44 | 12.40 | 13.19 | 12.84 | qfq | 40,275,453 | 518,615,400 | 6.63% |
| 2024-09-26 | 12.00 | 12.42 | 11.88 | 12.37 | 12.04 | qfq | 29,764,481 | 362,743,952 | 2.15% |
| 2024-09-25 | 11.92 | 12.65 | 11.76 | 12.11 | 11.79 | qfq | 44,928,426 | 552,982,703 | 3.95% |
| 2024-09-24 | 11.13 | 11.68 | 11.11 | 11.65 | 11.34 | qfq | 27,283,950 | 311,363,759 | 4.30% |
| 2024-09-23 | 11.21 | 11.35 | 11.07 | 11.17 | 10.88 | qfq | 15,594,985 | 174,224,083 | -0.09% |
| 2024-09-20 | 11.09 | 11.27 | 11.02 | 11.18 | 10.89 | qfq | 15,802,862 | 176,328,123 | 1.08% |
| 2024-09-19 | 10.79 | 11.13 | 10.70 | 11.06 | 10.77 | qfq | 13,660,402 | 149,899,563 | 3.08% |
| 2024-09-18 | 10.88 | 10.97 | 10.50 | 10.73 | 10.45 | qfq | 12,487,492 | 133,410,242 | -1.38% |
| 2024-09-13 | 11.30 | 11.30 | 10.84 | 10.88 | 10.59 | qfq | 19,404,374 | 212,321,838 | -3.03% |
| 2024-09-12 | 10.88 | 11.80 | 10.85 | 11.22 | 10.92 | qfq | 26,749,445 | 301,613,423 | 3.51% |
| 2024-09-11 | 10.80 | 10.88 | 10.72 | 10.84 | 10.55 | qfq | 5,927,520 | 64,068,486 | -0.18% |
| 2024-09-10 | 10.60 | 10.93 | 10.43 | 10.86 | 10.57 | qfq | 9,544,620 | 101,889,138 | 2.74% |
| 2024-09-09 | 10.60 | 10.76 | 10.45 | 10.57 | 10.29 | qfq | 7,478,500 | 79,225,461 | -0.75% |
| 2024-09-06 | 10.98 | 10.99 | 10.64 | 10.65 | 10.37 | qfq | 10,088,120 | 108,819,764 | -3.27% |
| 2024-09-05 | 10.89 | 11.12 | 10.85 | 11.01 | 10.72 | qfq | 13,049,200 | 143,459,437 | 2.32% |
| 2024-09-04 | 10.81 | 10.90 | 10.72 | 10.76 | 10.48 | qfq | 8,766,502 | 94,601,869 | -1.37% |
| 2024-09-03 | 10.66 | 10.92 | 10.61 | 10.91 | 10.62 | qfq | 14,043,351 | 151,463,779 | 2.54% |
| 2024-09-02 | 10.76 | 11.20 | 10.61 | 10.64 | 10.36 | qfq | 19,738,700 | 215,508,278 | -0.84% |
| 2024-08-30 | 10.38 | 10.89 | 10.34 | 10.73 | 10.45 | qfq | 16,171,704 | 172,833,680 | 3.27% |
| 2024-08-29 | 10.20 | 10.46 | 10.19 | 10.39 | 10.12 | qfq | 12,763,337 | 132,330,662 | 1.17% |
| 2024-08-28 | 9.86 | 10.43 | 9.83 | 10.27 | 10.00 | qfq | 18,594,054 | 189,696,104 | 5.12% |
| 2024-08-27 | 9.94 | 10.11 | 9.76 | 9.77 | 9.51 | qfq | 6,817,254 | 67,491,505 | -2.20% |
| 2024-08-26 | 10.00 | 10.07 | 9.84 | 9.99 | 9.73 | qfq | 6,203,708 | 61,935,219 | -0.70% |
| 2024-08-23 | 9.74 | 10.17 | 9.68 | 10.06 | 9.80 | qfq | 10,703,677 | 106,886,769 | 3.18% |
| 2024-08-22 | 9.94 | 10.14 | 9.72 | 9.75 | 9.49 | qfq | 7,842,069 | 77,525,996 | -2.01% |
| 2024-08-21 | 10.02 | 10.26 | 9.93 | 9.95 | 9.69 | qfq | 6,528,626 | 65,804,562 | -0.50% |
| 2024-08-20 | 10.36 | 10.45 | 9.97 | 10.00 | 9.74 | qfq | 10,368,672 | 105,197,200 | -4.76% |
| 2024-08-19 | 10.12 | 10.62 | 10.12 | 10.50 | 10.22 | qfq | 11,989,180 | 125,496,812 | 3.45% |
| 2024-08-16 | 10.14 | 10.25 | 10.11 | 10.15 | 9.88 | qfq | 5,092,612 | 51,876,018 | 0.10% |
| 2024-08-15 | 9.95 | 10.26 | 9.84 | 10.14 | 9.87 | qfq | 6,512,327 | 65,826,628 | 1.91% |
| 2024-08-14 | 10.05 | 10.09 | 9.94 | 9.95 | 9.69 | qfq | 3,388,100 | 33,858,567 | -1.00% |
| 2024-08-13 | 9.95 | 10.06 | 9.86 | 10.05 | 9.79 | qfq | 4,424,244 | 44,105,369 | 1.01% |
| 2024-08-12 | 10.10 | 10.10 | 9.90 | 9.95 | 9.69 | qfq | 4,745,860 | 47,328,742 | -1.39% |
| 2024-08-09 | 10.24 | 10.31 | 10.09 | 10.09 | 9.82 | qfq | 4,266,500 | 43,504,851 | -0.98% |
| 2024-08-08 | 10.20 | 10.30 | 9.95 | 10.19 | 9.92 | qfq | 7,063,800 | 71,433,048 | -0.88% |
| 2024-08-07 | 10.25 | 10.43 | 10.22 | 10.28 | 10.01 | qfq | 6,174,700 | 63,842,105 | -0.10% |
| 2024-08-06 | 10.33 | 10.40 | 10.12 | 10.29 | 10.02 | qfq | 6,531,600 | 66,963,186 | 0.78% |
| 2024-08-05 | 10.52 | 10.78 | 10.20 | 10.21 | 9.94 | qfq | 7,071,600 | 73,868,326 | -3.95% |
| 2024-08-02 | 10.78 | 10.91 | 10.60 | 10.63 | 10.35 | qfq | 4,555,000 | 49,001,791 | -2.30% |
| 2024-08-01 | 10.97 | 11.00 | 10.81 | 10.88 | 10.59 | qfq | 5,227,960 | 56,993,216 | -0.64% |
| 2024-07-31 | 10.50 | 10.99 | 10.42 | 10.95 | 10.66 | qfq | 9,622,900 | 103,777,173 | 4.58% |
| 2024-07-30 | 10.33 | 10.50 | 10.25 | 10.47 | 10.19 | qfq | 4,347,340 | 45,269,751 | 1.16% |
| 2024-07-29 | 10.35 | 10.44 | 10.24 | 10.35 | 10.08 | qfq | 4,508,908 | 46,667,723 | -0.19% |
| 2024-07-26 | 10.22 | 10.42 | 10.20 | 10.37 | 10.10 | qfq | 4,610,920 | 47,727,168 | 0.97% |
| 2024-07-25 | 10.03 | 10.37 | 10.01 | 10.27 | 10.00 | qfq | 4,891,288 | 50,019,970 | 1.28% |
| 2024-07-24 | 10.30 | 10.38 | 10.13 | 10.14 | 9.87 | qfq | 4,605,531 | 47,101,701 | -1.93% |
| 2024-07-23 | 10.60 | 10.60 | 10.34 | 10.34 | 10.07 | qfq | 5,558,490 | 58,335,554 | -2.82% |
| 2024-07-22 | 10.75 | 10.76 | 10.51 | 10.64 | 10.36 | qfq | 6,241,088 | 66,380,515 | 1.14% |
| 2024-07-19 | 10.37 | 10.59 | 10.31 | 10.52 | 10.24 | qfq | 5,293,084 | 55,546,725 | 1.25% |
| 2024-07-18 | 10.40 | 10.45 | 10.15 | 10.39 | 10.12 | qfq | 6,902,901 | 70,940,191 | -0.95% |
| 2024-07-17 | 10.45 | 10.65 | 10.45 | 10.49 | 10.21 | qfq | 4,161,760 | 43,879,362 | -0.94% |
| 2024-07-16 | 10.57 | 10.64 | 10.44 | 10.59 | 10.31 | qfq | 3,968,900 | 41,882,790 | 0.09% |
| 2024-07-15 | 10.80 | 10.83 | 10.52 | 10.58 | 10.30 | qfq | 4,283,856 | 45,473,735 | -2.31% |
| 2024-07-12 | 10.92 | 10.92 | 10.77 | 10.83 | 10.54 | qfq | 3,853,750 | 41,736,601 | -0.55% |
| 2024-07-11 | 10.85 | 10.98 | 10.78 | 10.89 | 10.60 | qfq | 6,126,980 | 66,714,902 | 2.35% |
| 2024-07-10 | 10.48 | 10.74 | 10.43 | 10.64 | 10.36 | qfq | 5,670,444 | 60,354,204 | 0.95% |
| 2024-07-09 | 10.35 | 10.59 | 10.10 | 10.54 | 10.26 | qfq | 7,914,180 | 81,981,302 | 1.84% |
| 2024-07-08 | 10.77 | 10.79 | 10.33 | 10.35 | 10.08 | qfq | 6,814,820 | 71,391,327 | -3.63% |
| 2024-07-05 | 10.54 | 10.83 | 10.49 | 10.74 | 10.46 | qfq | 6,743,866 | 72,263,300 | 1.32% |
| 2024-07-04 | 10.91 | 11.05 | 10.58 | 10.60 | 10.32 | qfq | 7,655,960 | 82,386,955 | -3.02% |
| 2024-07-03 | 11.21 | 11.28 | 10.92 | 10.93 | 10.64 | qfq | 8,298,580 | 91,755,203 | -3.10% |
| 2024-07-02 | 11.04 | 11.51 | 10.91 | 11.28 | 10.98 | qfq | 11,379,600 | 129,011,565 | 2.36% |
| 2024-07-01 | 11.06 | 11.11 | 10.73 | 11.02 | 10.73 | qfq | 7,452,101 | 81,236,366 | -0.54% |
| 2024-06-28 | 11.20 | 11.42 | 11.06 | 11.08 | 10.79 | qfq | 6,917,080 | 77,793,132 | -0.89% |
| 2024-06-27 | 11.46 | 11.48 | 11.16 | 11.18 | 10.89 | qfq | 6,285,080 | 71,005,124 | -2.53% |
| 2024-06-26 | 10.90 | 11.50 | 10.74 | 11.47 | 11.17 | qfq | 10,287,345 | 114,740,383 | 5.71% |
| 2024-06-25 | 11.05 | 11.16 | 10.75 | 10.85 | 10.56 | qfq | 7,516,891 | 82,124,020 | -1.54% |
| 2024-06-24 | 11.33 | 11.33 | 10.96 | 11.02 | 10.73 | qfq | 8,403,298 | 93,580,025 | -3.08% |
| 2024-06-21 | 11.39 | 11.50 | 11.25 | 11.37 | 11.07 | qfq | 6,280,779 | 71,526,940 | -0.87% |
| 2024-06-20 | 11.71 | 11.96 | 11.47 | 11.47 | 11.17 | qfq | 9,641,620 | 111,884,408 | -2.47% |
| 2024-06-19 | 11.83 | 11.99 | 11.75 | 11.76 | 11.45 | qfq | 8,084,913 | 95,752,633 | -0.59% |
| 2024-06-18 | 11.58 | 11.84 | 11.56 | 11.83 | 11.52 | qfq | 6,402,152 | 75,321,048 | 2.07% |
| 2024-06-17 | 11.59 | 11.74 | 11.48 | 11.59 | 11.28 | qfq | 6,911,848 | 80,346,569 | 0.00% |
| 2024-06-14 | 11.42 | 11.63 | 11.29 | 11.59 | 11.28 | qfq | 7,216,868 | 82,843,551 | 1.49% |
| 2024-06-13 | 11.35 | 11.52 | 11.22 | 11.42 | 11.12 | qfq | 6,309,900 | 71,933,233 | 0.53% |
| 2024-06-12 | 11.25 | 11.50 | 11.19 | 11.36 | 11.06 | qfq | 7,019,800 | 80,070,450 | 0.98% |
| 2024-06-11 | 10.88 | 11.28 | 10.70 | 11.25 | 10.95 | qfq | 8,555,060 | 94,608,408 | 2.83% |
| 2024-06-07 | 10.99 | 11.09 | 10.83 | 10.94 | 10.65 | qfq | 7,615,584 | 83,463,674 | 0.83% |
| 2024-06-06 | 11.30 | 11.38 | 10.80 | 10.85 | 10.56 | qfq | 12,070,020 | 132,308,143 | -3.64% |
| 2024-06-05 | 11.33 | 11.53 | 11.25 | 11.26 | 10.96 | qfq | 5,838,780 | 66,498,744 | -2.51% |
| 2024-06-04 | 11.57 | 11.63 | 11.37 | 11.55 | 11.06 | qfq | 6,995,173 | 80,149,437 | -0.52% |
| 2024-06-03 | 11.82 | 11.85 | 11.49 | 11.61 | 11.11 | qfq | 6,632,645 | 77,413,012 | -1.61% |
| 2024-05-31 | 11.61 | 11.87 | 11.61 | 11.80 | 11.29 | qfq | 6,256,020 | 73,831,486 | 1.64% |
| 2024-05-30 | 11.62 | 11.74 | 11.41 | 11.61 | 11.11 | qfq | 4,046,008 | 46,972,582 | -0.09% |
| 2024-05-29 | 11.60 | 11.77 | 11.57 | 11.62 | 11.12 | qfq | 4,463,440 | 52,060,791 | -0.17% |
| 2024-05-28 | 11.80 | 11.88 | 11.63 | 11.64 | 11.14 | qfq | 6,190,370 | 72,661,629 | -2.02% |
| 2024-05-27 | 11.80 | 11.89 | 11.51 | 11.88 | 11.37 | qfq | 6,253,160 | 73,050,725 | 1.02% |
| 2024-05-24 | 11.98 | 12.06 | 11.73 | 11.76 | 11.26 | qfq | 7,357,240 | 87,317,397 | -2.08% |
| 2024-05-23 | 12.31 | 12.36 | 11.96 | 12.01 | 11.50 | qfq | 8,581,240 | 103,821,370 | -3.07% |
| 2024-05-22 | 12.38 | 12.44 | 12.26 | 12.39 | 11.86 | qfq | 5,025,769 | 62,161,751 | 0.16% |
| 2024-05-21 | 12.45 | 12.50 | 12.33 | 12.37 | 11.84 | qfq | 6,318,567 | 78,450,286 | -0.64% |
| 2024-05-20 | 12.40 | 12.59 | 12.27 | 12.45 | 11.92 | qfq | 7,183,466 | 89,442,185 | 0.57% |
| 2024-05-17 | 12.16 | 12.39 | 12.08 | 12.38 | 11.85 | qfq | 7,520,969 | 92,260,860 | 1.56% |
| 2024-05-16 | 12.22 | 12.31 | 12.15 | 12.19 | 11.67 | qfq | 5,788,706 | 70,784,834 | 0.33% |
| 2024-05-15 | 12.38 | 12.38 | 12.11 | 12.15 | 11.63 | qfq | 5,098,360 | 62,331,169 | -1.54% |
| 2024-05-14 | 12.27 | 12.42 | 12.20 | 12.34 | 11.81 | qfq | 6,604,501 | 81,346,804 | 1.65% |
| 2024-05-13 | 12.28 | 12.31 | 12.02 | 12.14 | 11.62 | qfq | 8,574,659 | 104,099,888 | -2.33% |
| 2024-05-10 | 12.66 | 12.78 | 12.38 | 12.43 | 11.90 | qfq | 8,675,876 | 108,337,054 | -1.27% |
| 2024-05-09 | 12.55 | 12.71 | 12.55 | 12.59 | 12.05 | qfq | 8,067,063 | 101,858,481 | 0.56% |
| 2024-05-08 | 12.91 | 12.92 | 12.47 | 12.52 | 11.98 | qfq | 13,418,201 | 169,335,858 | -3.17% |
| 2024-05-07 | 12.96 | 13.07 | 12.85 | 12.93 | 12.38 | qfq | 13,453,704 | 174,122,350 | -1.00% |
| 2024-05-06 | 13.14 | 13.28 | 12.98 | 13.06 | 12.50 | qfq | 12,397,860 | 162,759,744 | 0.62% |
| 2024-04-30 | 13.18 | 13.31 | 12.90 | 12.98 | 12.42 | qfq | 15,350,920 | 200,148,264 | -2.33% |
| 2024-04-29 | 13.07 | 13.40 | 13.00 | 13.29 | 12.72 | qfq | 17,464,941 | 231,274,915 | 0.68% |
| 2024-04-26 | 12.73 | 13.21 | 12.72 | 13.20 | 12.64 | qfq | 13,280,240 | 173,204,287 | 3.61% |
| 2024-04-25 | 12.80 | 12.94 | 12.71 | 12.74 | 12.19 | qfq | 8,926,349 | 114,275,471 | -1.85% |
| 2024-04-24 | 12.73 | 12.98 | 12.71 | 12.98 | 12.42 | qfq | 12,624,131 | 162,838,036 | 3.02% |
| 2024-04-23 | 12.51 | 12.83 | 12.45 | 12.60 | 12.06 | qfq | 8,781,848 | 110,868,302 | 1.20% |
| 2024-04-22 | 12.22 | 12.57 | 12.03 | 12.45 | 11.92 | qfq | 9,251,291 | 114,600,103 | 0.73% |
| 2024-04-19 | 12.40 | 12.54 | 12.23 | 12.36 | 11.83 | qfq | 8,387,379 | 103,647,429 | -1.20% |
| 2024-04-18 | 12.45 | 12.74 | 12.27 | 12.51 | 11.97 | qfq | 9,822,286 | 123,173,622 | -0.32% |
| 2024-04-17 | 12.10 | 12.59 | 12.07 | 12.55 | 12.01 | qfq | 11,034,257 | 137,199,030 | 5.20% |
| 2024-04-16 | 12.39 | 12.68 | 11.89 | 11.93 | 11.42 | qfq | 11,364,740 | 137,909,227 | -4.48% |
| 2024-04-15 | 12.68 | 12.87 | 12.25 | 12.49 | 11.96 | qfq | 11,555,278 | 145,153,087 | -0.87% |
| 2024-04-12 | 12.90 | 13.10 | 12.60 | 12.60 | 12.06 | qfq | 9,797,513 | 125,453,271 | -1.95% |
| 2024-04-11 | 12.60 | 13.11 | 12.55 | 12.85 | 12.30 | qfq | 10,462,393 | 134,601,639 | 1.18% |
| 2024-04-10 | 13.10 | 13.10 | 12.55 | 12.70 | 12.16 | qfq | 10,732,921 | 137,091,097 | -3.57% |
| 2024-04-09 | 13.10 | 13.24 | 12.98 | 13.17 | 12.61 | qfq | 8,040,771 | 105,211,541 | 0.38% |
| 2024-04-08 | 13.16 | 13.51 | 13.02 | 13.12 | 12.56 | qfq | 10,074,142 | 133,694,080 | -0.98% |
| 2024-04-03 | 13.65 | 13.65 | 13.16 | 13.25 | 12.68 | qfq | 9,519,061 | 126,724,178 | -3.14% |
| 2024-04-02 | 13.91 | 13.93 | 13.43 | 13.68 | 13.09 | qfq | 13,420,152 | 183,010,659 | -1.65% |
| 2024-04-01 | 13.46 | 13.91 | 13.41 | 13.91 | 13.31 | qfq | 15,842,998 | 217,639,243 | 4.67% |
| 2024-03-29 | 13.33 | 13.37 | 12.99 | 13.29 | 12.72 | qfq | 10,097,437 | 132,874,892 | -0.60% |
| 2024-03-28 | 12.92 | 13.55 | 12.87 | 13.37 | 12.80 | qfq | 12,161,493 | 161,377,886 | 3.48% |
| 2024-03-27 | 13.64 | 13.68 | 12.90 | 12.92 | 12.37 | qfq | 14,740,376 | 194,490,988 | -5.69% |
| 2024-03-26 | 14.05 | 14.26 | 13.49 | 13.70 | 13.11 | qfq | 19,389,700 | 267,672,613 | -3.04% |
| 2024-03-25 | 14.73 | 15.10 | 14.12 | 14.13 | 13.53 | qfq | 24,612,483 | 359,464,245 | -2.28% |
| 2024-03-22 | 14.51 | 14.61 | 14.08 | 14.46 | 13.84 | qfq | 16,546,324 | 237,127,665 | -0.55% |
| 2024-03-21 | 14.64 | 14.89 | 14.43 | 14.54 | 13.92 | qfq | 14,677,133 | 215,042,749 | 0.00% |
| 2024-03-20 | 14.22 | 14.57 | 14.21 | 14.54 | 13.92 | qfq | 16,051,596 | 231,513,536 | 2.39% |
| 2024-03-19 | 14.23 | 14.39 | 14.16 | 14.20 | 13.59 | qfq | 11,856,716 | 169,262,745 | -0.42% |
| 2024-03-18 | 14.05 | 14.28 | 13.96 | 14.26 | 13.65 | qfq | 13,492,458 | 190,762,056 | 1.71% |
| 2024-03-15 | 13.71 | 14.03 | 13.59 | 14.02 | 13.42 | qfq | 9,933,920 | 137,349,584 | 1.45% |
| 2024-03-14 | 14.01 | 14.06 | 13.61 | 13.82 | 13.23 | qfq | 10,768,520 | 149,012,159 | -2.06% |
| 2024-03-13 | 13.98 | 14.34 | 13.94 | 14.11 | 13.51 | qfq | 16,250,040 | 229,696,380 | 1.44% |
| 2024-03-12 | 13.95 | 14.02 | 13.73 | 13.91 | 13.31 | qfq | 11,622,610 | 161,287,412 | 0.29% |
| 2024-03-11 | 13.40 | 13.89 | 13.33 | 13.87 | 13.28 | qfq | 11,065,358 | 150,485,483 | 2.51% |
| 2024-03-08 | 13.35 | 13.58 | 13.25 | 13.53 | 12.95 | qfq | 8,064,486 | 108,096,606 | 1.73% |
| 2024-03-07 | 13.81 | 13.89 | 13.30 | 13.30 | 12.73 | qfq | 11,533,912 | 156,457,911 | -3.27% |
| 2024-03-06 | 13.69 | 13.93 | 13.52 | 13.75 | 13.16 | qfq | 10,499,643 | 144,209,347 | -0.51% |
| 2024-03-05 | 13.85 | 14.05 | 13.65 | 13.82 | 13.23 | qfq | 13,212,950 | 183,122,814 | -0.93% |
| 2024-03-04 | 14.01 | 14.16 | 13.71 | 13.95 | 13.35 | qfq | 13,545,077 | 188,655,804 | -0.99% |
| 2024-03-01 | 13.69 | 14.13 | 13.67 | 14.09 | 13.49 | qfq | 17,182,717 | 239,261,132 | 2.92% |
| 2024-02-29 | 12.95 | 13.69 | 12.90 | 13.69 | 13.10 | qfq | 15,307,569 | 206,306,557 | 4.66% |
| 2024-02-28 | 14.05 | 14.19 | 13.03 | 13.08 | 12.52 | qfq | 23,510,218 | 322,306,627 | -6.90% |
| 2024-02-27 | 13.88 | 14.06 | 13.43 | 14.05 | 13.45 | qfq | 21,958,681 | 302,000,838 | 5.16% |
| 2024-02-26 | 13.39 | 13.49 | 13.13 | 13.36 | 12.79 | qfq | 15,320,614 | 204,022,870 | -0.15% |
| 2024-02-23 | 13.11 | 13.40 | 12.92 | 13.38 | 12.81 | qfq | 15,355,324 | 202,260,226 | 2.84% |
| 2024-02-22 | 12.72 | 13.05 | 12.69 | 13.01 | 12.45 | qfq | 12,806,040 | 165,378,531 | 2.93% |
| 2024-02-21 | 12.61 | 13.18 | 12.52 | 12.64 | 12.10 | qfq | 14,873,007 | 191,026,349 | -0.39% |
| 2024-02-20 | 12.52 | 12.76 | 12.43 | 12.69 | 12.15 | qfq | 12,269,486 | 154,478,256 | -0.24% |
| 2024-02-19 | 12.85 | 13.02 | 12.45 | 12.72 | 12.18 | qfq | 19,969,514 | 254,362,806 | 1.11% |
| 2024-02-08 | 11.78 | 12.58 | 11.78 | 12.58 | 12.04 | qfq | 19,287,768 | 237,948,144 | 7.43% |
| 2024-02-07 | 11.13 | 11.96 | 11.00 | 11.71 | 11.21 | qfq | 19,319,784 | 225,074,622 | 5.21% |
| 2024-02-06 | 10.21 | 11.29 | 9.98 | 11.13 | 10.65 | qfq | 17,044,878 | 180,457,366 | 7.74% |
| 2024-02-05 | 11.14 | 11.21 | 9.89 | 10.33 | 9.89 | qfq | 21,932,866 | 229,314,400 | -8.18% |
| 2024-02-02 | 12.00 | 12.16 | 10.77 | 11.25 | 10.77 | qfq | 17,489,254 | 200,403,872 | -4.82% |
| 2024-02-01 | 11.89 | 12.08 | 11.53 | 11.82 | 11.31 | qfq | 14,654,642 | 173,160,440 | -0.67% |
| 2024-01-31 | 12.76 | 12.84 | 11.86 | 11.90 | 11.39 | qfq | 15,492,646 | 190,459,114 | -7.61% |
| 2024-01-30 | 13.14 | 13.35 | 12.82 | 12.88 | 12.33 | qfq | 6,314,377 | 82,575,295 | -2.42% |
| 2024-01-29 | 13.72 | 13.80 | 13.15 | 13.20 | 12.64 | qfq | 8,487,400 | 113,449,629 | -3.44% |
| 2024-01-26 | 13.85 | 13.96 | 13.63 | 13.67 | 13.08 | qfq | 7,561,441 | 104,237,518 | -1.37% |
| 2024-01-25 | 13.49 | 13.92 | 13.39 | 13.86 | 13.27 | qfq | 9,795,647 | 134,502,285 | 2.51% |
| 2024-01-24 | 13.28 | 13.52 | 12.83 | 13.52 | 12.94 | qfq | 10,040,876 | 132,685,875 | 1.96% |
| 2024-01-23 | 13.03 | 13.37 | 12.91 | 13.26 | 12.69 | qfq | 7,888,248 | 104,048,548 | 1.07% |
| 2024-01-22 | 13.90 | 13.96 | 12.93 | 13.12 | 12.56 | qfq | 10,638,726 | 143,175,431 | -4.79% |
| 2024-01-19 | 14.26 | 14.26 | 13.78 | 13.78 | 13.19 | qfq | 6,119,060 | 85,469,143 | -3.09% |
| 2024-01-18 | 14.20 | 14.29 | 13.70 | 14.22 | 13.61 | qfq | 9,956,816 | 139,239,106 | 0.14% |
| 2024-01-17 | 14.46 | 14.57 | 14.20 | 14.20 | 13.59 | qfq | 6,834,146 | 98,512,176 | -1.93% |
| 2024-01-16 | 14.51 | 14.59 | 14.14 | 14.48 | 13.86 | qfq | 7,726,048 | 110,928,639 | -0.55% |
| 2024-01-15 | 14.68 | 14.78 | 14.51 | 14.56 | 13.94 | qfq | 4,893,695 | 71,575,290 | -1.15% |
| 2024-01-12 | 14.99 | 14.99 | 14.70 | 14.73 | 14.10 | qfq | 5,842,140 | 86,615,989 | -1.67% |
| 2024-01-11 | 14.44 | 15.06 | 14.42 | 14.98 | 14.34 | qfq | 9,503,458 | 140,847,210 | 3.81% |
| 2024-01-10 | 14.70 | 14.78 | 14.28 | 14.43 | 13.81 | qfq | 7,461,339 | 108,150,950 | -2.37% |
| 2024-01-09 | 14.90 | 15.09 | 14.60 | 14.78 | 14.15 | qfq | 8,693,591 | 129,119,844 | -0.87% |
| 2024-01-08 | 15.41 | 15.46 | 14.89 | 14.91 | 14.27 | qfq | 10,581,468 | 160,045,690 | -3.99% |
| 2024-01-05 | 15.97 | 16.00 | 15.43 | 15.53 | 14.87 | qfq | 9,168,114 | 143,941,822 | -2.51% |
| 2024-01-04 | 15.78 | 15.93 | 15.40 | 15.93 | 15.25 | qfq | 9,552,283 | 150,180,575 | 1.14% |
| 2024-01-03 | 16.04 | 16.10 | 15.55 | 15.75 | 15.08 | qfq | 11,125,815 | 175,363,995 | -1.99% |
| 2024-01-02 | 16.31 | 16.32 | 16.04 | 16.07 | 15.38 | qfq | 8,147,557 | 131,902,533 | -1.29% |
| 2023-12-29 | 16.17 | 16.36 | 16.11 | 16.28 | 15.58 | qfq | 11,050,006 | 179,644,916 | 0.56% |
| 2023-12-28 | 15.83 | 16.27 | 15.55 | 16.19 | 15.50 | qfq | 10,279,137 | 164,084,319 | 2.27% |
| 2023-12-27 | 15.74 | 15.93 | 15.70 | 15.83 | 15.15 | qfq | 6,911,200 | 109,313,025 | 0.51% |
| 2023-12-26 | 16.08 | 16.09 | 15.60 | 15.75 | 15.08 | qfq | 8,376,566 | 131,906,568 | -1.99% |
| 2023-12-25 | 16.03 | 16.20 | 15.91 | 16.07 | 15.38 | qfq | 6,456,325 | 103,735,041 | 0.44% |
| 2023-12-22 | 16.55 | 16.60 | 15.97 | 16.00 | 15.32 | qfq | 14,210,189 | 229,868,717 | -3.56% |
| 2023-12-21 | 16.33 | 16.75 | 16.01 | 16.59 | 15.88 | qfq | 12,300,859 | 202,174,638 | 1.04% |
| 2023-12-20 | 16.95 | 17.05 | 16.40 | 16.42 | 15.72 | qfq | 11,646,820 | 193,733,794 | -2.96% |
| 2023-12-19 | 16.66 | 17.10 | 16.51 | 16.92 | 16.20 | qfq | 10,296,900 | 173,772,279 | 1.32% |
| 2023-12-18 | 16.96 | 17.10 | 16.64 | 16.70 | 15.99 | qfq | 9,102,260 | 153,107,406 | -1.82% |
| 2023-12-15 | 17.30 | 17.40 | 16.90 | 17.01 | 16.28 | qfq | 10,384,193 | 177,252,253 | -1.28% |
| 2023-12-14 | 17.42 | 17.62 | 17.20 | 17.23 | 16.49 | qfq | 10,075,515 | 175,461,545 | -0.52% |
| 2023-12-13 | 17.52 | 17.63 | 17.32 | 17.32 | 16.58 | qfq | 8,761,847 | 153,010,608 | -1.20% |
| 2023-12-12 | 17.30 | 17.58 | 17.29 | 17.53 | 16.78 | qfq | 12,674,038 | 221,596,160 | 0.23% |
| 2023-12-11 | 16.80 | 17.52 | 16.56 | 17.49 | 16.74 | qfq | 21,466,757 | 368,651,101 | 3.92% |
| 2023-12-08 | 16.77 | 17.05 | 16.69 | 16.83 | 16.11 | qfq | 12,387,886 | 209,099,646 | 0.24% |
| 2023-12-07 | 16.40 | 16.90 | 16.36 | 16.79 | 16.07 | qfq | 12,117,651 | 202,426,979 | 2.07% |
| 2023-12-06 | 16.44 | 16.73 | 16.15 | 16.45 | 15.75 | qfq | 11,391,335 | 187,078,532 | 0.30% |
| 2023-12-05 | 17.05 | 17.10 | 16.39 | 16.40 | 15.70 | qfq | 13,477,232 | 224,201,835 | -4.21% |
| 2023-12-04 | 17.13 | 17.37 | 17.08 | 17.12 | 16.39 | qfq | 12,390,398 | 213,417,214 | 0.41% |
| 2023-12-01 | 16.59 | 17.12 | 16.54 | 17.05 | 16.32 | qfq | 12,302,872 | 207,754,454 | 2.77% |
| 2023-11-30 | 16.68 | 16.82 | 16.44 | 16.59 | 15.88 | qfq | 8,935,721 | 148,461,504 | -0.90% |
| 2023-11-29 | 16.92 | 16.95 | 16.65 | 16.74 | 16.02 | qfq | 8,711,356 | 146,242,134 | -1.53% |
| 2023-11-28 | 16.87 | 17.01 | 16.70 | 17.00 | 16.27 | qfq | 9,382,280 | 158,412,103 | 0.71% |
| 2023-11-27 | 17.08 | 17.16 | 16.83 | 16.88 | 16.16 | qfq | 10,747,886 | 182,129,740 | 0.24% |
| 2023-11-24 | 17.63 | 17.63 | 16.80 | 16.84 | 16.12 | qfq | 19,812,079 | 338,272,283 | -4.48% |
| 2023-11-23 | 17.37 | 17.69 | 16.96 | 17.63 | 16.88 | qfq | 17,093,469 | 297,422,388 | 1.85% |
| 2023-11-22 | 17.44 | 17.74 | 17.28 | 17.31 | 16.57 | qfq | 12,997,806 | 227,683,191 | -1.25% |
| 2023-11-21 | 17.93 | 17.93 | 17.44 | 17.53 | 16.78 | qfq | 15,670,721 | 276,662,515 | -1.79% |
| 2023-11-20 | 17.80 | 17.94 | 17.52 | 17.85 | 17.09 | qfq | 15,021,497 | 266,466,801 | 0.56% |
| 2023-11-17 | 17.81 | 17.97 | 17.57 | 17.75 | 16.99 | qfq | 16,564,360 | 293,515,823 | -0.28% |
| 2023-11-16 | 17.89 | 18.08 | 17.65 | 17.80 | 17.04 | qfq | 17,551,804 | 314,550,137 | 0.11% |
| 2023-11-15 | 18.38 | 18.38 | 17.70 | 17.78 | 17.02 | qfq | 26,154,870 | 468,922,352 | -1.44% |
| 2023-11-14 | 17.53 | 18.13 | 17.42 | 18.04 | 17.27 | qfq | 30,102,212 | 540,036,811 | 2.79% |
| 2023-11-13 | 17.00 | 17.77 | 16.95 | 17.55 | 16.80 | qfq | 25,812,731 | 450,324,306 | 3.97% |
| 2023-11-10 | 17.07 | 17.13 | 16.84 | 16.88 | 16.16 | qfq | 11,553,428 | 195,760,779 | -1.97% |
| 2023-11-09 | 17.20 | 17.54 | 17.03 | 17.22 | 16.48 | qfq | 18,826,592 | 325,215,122 | 0.41% |
| 2023-11-08 | 17.05 | 17.44 | 16.96 | 17.15 | 16.42 | qfq | 19,277,780 | 331,430,720 | 0.59% |
| 2023-11-07 | 17.05 | 17.13 | 16.86 | 17.05 | 16.32 | qfq | 12,831,158 | 218,005,501 | 0.18% |
| 2023-11-06 | 16.67 | 17.09 | 16.64 | 17.02 | 16.29 | qfq | 16,724,628 | 283,241,085 | 3.09% |
| 2023-11-03 | 16.21 | 16.67 | 16.19 | 16.51 | 15.80 | qfq | 11,288,257 | 186,029,297 | 1.79% |
| 2023-11-02 | 16.50 | 16.55 | 16.20 | 16.22 | 15.53 | qfq | 11,161,305 | 182,612,626 | -1.04% |
| 2023-11-01 | 16.66 | 16.80 | 16.34 | 16.39 | 15.69 | qfq | 13,472,203 | 222,237,579 | -1.74% |
| 2023-10-31 | 17.05 | 17.15 | 16.48 | 16.68 | 15.97 | qfq | 17,170,944 | 287,766,233 | -2.68% |
| 2023-10-30 | 16.50 | 17.30 | 16.40 | 17.14 | 16.41 | qfq | 20,333,508 | 342,535,183 | 2.39% |
| 2023-10-27 | 16.84 | 16.91 | 16.51 | 16.74 | 16.02 | qfq | 14,715,180 | 245,917,577 | -1.12% |
| 2023-10-26 | 16.38 | 17.13 | 16.27 | 16.93 | 16.21 | qfq | 19,180,293 | 321,713,229 | 2.73% |
| 2023-10-25 | 16.20 | 16.85 | 16.17 | 16.48 | 15.77 | qfq | 17,713,958 | 293,021,817 | 1.85% |
| 2023-10-24 | 16.00 | 16.36 | 15.60 | 16.18 | 15.49 | qfq | 15,998,103 | 256,710,965 | 0.94% |
| 2023-10-23 | 16.27 | 16.40 | 15.57 | 16.03 | 15.34 | qfq | 21,280,485 | 338,845,067 | -2.49% |
| 2023-10-20 | 17.08 | 17.43 | 16.41 | 16.44 | 15.74 | qfq | 26,122,159 | 437,584,792 | -5.68% |
| 2023-10-19 | 17.32 | 18.28 | 17.19 | 17.43 | 16.68 | qfq | 34,444,451 | 610,923,188 | 1.34% |
| 2023-10-18 | 17.54 | 17.60 | 16.85 | 17.20 | 16.46 | qfq | 21,555,375 | 369,147,959 | -2.33% |
| 2023-10-17 | 17.00 | 17.63 | 16.90 | 17.61 | 16.86 | qfq | 35,957,856 | 624,043,514 | 5.64% |
| 2023-10-16 | 16.99 | 17.07 | 16.36 | 16.67 | 15.96 | qfq | 17,824,155 | 296,202,423 | -1.83% |
| 2023-10-13 | 17.20 | 17.29 | 16.92 | 16.98 | 16.25 | qfq | 18,790,360 | 321,138,550 | -2.13% |
| 2023-10-12 | 17.62 | 17.69 | 17.33 | 17.35 | 16.61 | qfq | 10,996,609 | 191,967,242 | -0.69% |
| 2023-10-11 | 17.41 | 17.70 | 17.27 | 17.47 | 16.72 | qfq | 15,302,410 | 267,719,475 | 0.23% |
| 2023-10-10 | 17.26 | 17.55 | 17.14 | 17.43 | 16.68 | qfq | 16,678,431 | 289,675,568 | 1.46% |
| 2023-10-09 | 17.06 | 17.29 | 16.96 | 17.18 | 16.44 | qfq | 10,483,866 | 179,473,148 | 0.00% |
| 2023-09-28 | 17.29 | 17.32 | 17.05 | 17.18 | 16.44 | qfq | 12,468,461 | 214,243,334 | 0.17% |
| 2023-09-27 | 16.84 | 17.30 | 16.82 | 17.15 | 16.42 | qfq | 12,421,942 | 212,549,015 | 1.00% |
| 2023-09-26 | 16.84 | 17.18 | 16.83 | 16.98 | 16.25 | qfq | 12,675,557 | 215,726,315 | 0.59% |
| 2023-09-25 | 17.10 | 17.10 | 16.78 | 16.88 | 16.16 | qfq | 14,090,165 | 238,050,993 | -1.29% |
| 2023-09-22 | 16.71 | 17.14 | 16.67 | 17.10 | 16.37 | qfq | 20,940,426 | 354,244,853 | 4.20% |
| 2023-09-21 | 16.33 | 16.63 | 16.30 | 16.41 | 15.71 | qfq | 8,531,930 | 140,460,359 | -0.12% |
| 2023-09-20 | 16.52 | 16.69 | 16.43 | 16.43 | 15.73 | qfq | 9,150,266 | 151,625,565 | -0.54% |
| 2023-09-19 | 16.80 | 16.89 | 16.40 | 16.52 | 15.81 | qfq | 12,544,094 | 207,429,041 | -1.67% |
| 2023-09-18 | 16.80 | 16.97 | 16.63 | 16.80 | 16.08 | qfq | 12,060,183 | 202,720,372 | -1.06% |
| 2023-09-15 | 17.10 | 17.15 | 16.77 | 16.98 | 16.25 | qfq | 13,003,184 | 219,758,712 | -0.24% |
| 2023-09-14 | 17.17 | 17.30 | 16.90 | 17.02 | 16.29 | qfq | 15,137,682 | 258,056,265 | -1.45% |
| 2023-09-13 | 17.70 | 17.72 | 17.01 | 17.27 | 16.53 | qfq | 21,190,567 | 366,320,496 | -2.76% |
| 2023-09-12 | 18.04 | 18.17 | 17.73 | 17.76 | 17.00 | qfq | 17,355,902 | 310,055,656 | -1.55% |
| 2023-09-11 | 18.30 | 18.30 | 17.71 | 18.04 | 17.27 | qfq | 27,040,575 | 487,017,993 | -1.47% |
| 2023-09-08 | 17.80 | 18.68 | 17.12 | 18.31 | 17.53 | qfq | 41,649,063 | 745,033,654 | 1.72% |
| 2023-09-07 | 17.78 | 18.24 | 17.58 | 18.00 | 17.23 | qfq | 30,471,558 | 548,759,387 | 1.47% |
| 2023-09-06 | 18.05 | 18.08 | 17.44 | 17.74 | 16.98 | qfq | 31,980,730 | 564,838,718 | -3.06% |
| 2023-09-05 | 18.21 | 18.57 | 18.02 | 18.30 | 17.52 | qfq | 26,170,588 | 480,031,427 | -0.16% |
| 2023-09-04 | 18.40 | 18.48 | 17.81 | 18.33 | 17.55 | qfq | 23,428,370 | 423,958,039 | 1.16% |
| 2023-09-01 | 18.46 | 18.57 | 17.95 | 18.12 | 17.34 | qfq | 18,864,983 | 343,578,514 | -1.68% |
| 2023-08-31 | 18.70 | 18.70 | 18.27 | 18.43 | 17.64 | qfq | 23,796,436 | 438,722,593 | -1.65% |
| 2023-08-30 | 17.70 | 18.97 | 17.60 | 18.74 | 17.94 | qfq | 50,340,630 | 929,470,147 | 6.06% |
| 2023-08-29 | 16.33 | 17.70 | 16.33 | 17.67 | 16.91 | qfq | 29,599,271 | 511,258,243 | 6.57% |
| 2023-08-28 | 18.26 | 18.26 | 16.53 | 16.58 | 15.87 | qfq | 28,718,638 | 493,067,619 | 0.91% |
| 2023-08-25 | 16.70 | 17.31 | 16.28 | 16.43 | 15.73 | qfq | 28,028,293 | 468,172,870 | -2.95% |
| 2023-08-24 | 18.38 | 18.56 | 16.55 | 16.93 | 16.21 | qfq | 48,654,556 | 841,748,387 | -6.98% |
| 2023-08-23 | 18.60 | 18.68 | 18.14 | 18.20 | 17.42 | qfq | 28,759,608 | 528,932,904 | -3.14% |
| 2023-08-22 | 18.24 | 18.80 | 18.07 | 18.79 | 17.99 | qfq | 33,964,875 | 626,164,384 | 4.39% |
| 2023-08-21 | 17.80 | 18.55 | 17.74 | 18.00 | 17.23 | qfq | 23,855,913 | 434,109,288 | 0.50% |
| 2023-08-18 | 18.55 | 18.80 | 17.91 | 17.91 | 17.14 | qfq | 27,460,092 | 502,211,899 | -3.24% |
| 2023-08-17 | 18.17 | 18.75 | 17.96 | 18.51 | 17.72 | qfq | 30,330,526 | 559,710,636 | 1.54% |
| 2023-08-16 | 18.42 | 18.60 | 17.85 | 18.23 | 17.45 | qfq | 26,261,843 | 477,576,808 | -2.41% |
| 2023-08-15 | 18.80 | 18.88 | 18.21 | 18.68 | 17.88 | qfq | 27,565,393 | 510,644,766 | -1.48% |
| 2023-08-14 | 17.43 | 19.05 | 17.43 | 18.96 | 18.15 | qfq | 39,533,787 | 727,949,526 | 6.22% |
| 2023-08-11 | 18.70 | 18.70 | 17.85 | 17.85 | 17.09 | qfq | 31,901,614 | 581,342,653 | -5.25% |
| 2023-08-10 | 18.88 | 19.20 | 18.49 | 18.84 | 18.03 | qfq | 44,149,193 | 829,515,503 | -0.84% |
| 2023-08-09 | 18.80 | 19.95 | 18.37 | 19.00 | 18.19 | qfq | 72,044,179 | 1,380,176,015 | 6.92% |
| 2023-08-08 | 18.12 | 18.15 | 17.70 | 17.77 | 17.01 | qfq | 17,801,758 | 318,090,397 | -1.50% |
| 2023-08-07 | 17.84 | 18.16 | 17.76 | 18.04 | 17.27 | qfq | 23,706,404 | 426,267,103 | 0.61% |
| 2023-08-04 | 17.29 | 18.06 | 17.22 | 17.93 | 17.16 | qfq | 33,337,420 | 592,555,451 | 4.55% |
| 2023-08-03 | 16.99 | 17.22 | 16.93 | 17.15 | 16.42 | qfq | 11,338,848 | 193,837,104 | 0.53% |
| 2023-08-02 | 16.92 | 17.25 | 16.79 | 17.06 | 16.33 | qfq | 14,611,964 | 248,714,184 | 0.35% |
| 2023-08-01 | 16.77 | 17.16 | 16.70 | 17.00 | 16.27 | qfq | 14,746,900 | 249,784,993 | 1.13% |
| 2023-07-31 | 16.75 | 17.15 | 16.70 | 16.81 | 16.09 | qfq | 11,249,247 | 190,131,369 | 0.24% |
| 2023-07-28 | 16.21 | 16.79 | 16.01 | 16.77 | 16.05 | qfq | 14,823,111 | 244,060,663 | 3.01% |
| 2023-07-27 | 16.61 | 16.71 | 16.25 | 16.28 | 15.58 | qfq | 10,324,614 | 169,984,755 | -2.16% |
| 2023-07-26 | 17.01 | 17.07 | 16.56 | 16.64 | 15.93 | qfq | 11,182,533 | 186,970,805 | -2.52% |
| 2023-07-25 | 16.85 | 17.10 | 16.70 | 17.07 | 16.34 | qfq | 11,476,651 | 194,211,635 | 2.52% |
| 2023-07-24 | 16.61 | 16.79 | 16.28 | 16.65 | 15.94 | qfq | 7,849,369 | 130,216,994 | 0.60% |
| 2023-07-21 | 16.60 | 16.79 | 16.50 | 16.55 | 15.84 | qfq | 7,551,809 | 125,612,314 | -0.90% |
| 2023-07-20 | 17.06 | 17.15 | 16.65 | 16.70 | 15.99 | qfq | 10,898,919 | 182,982,552 | -2.05% |
| 2023-07-19 | 17.03 | 17.29 | 16.91 | 17.05 | 16.32 | qfq | 9,923,483 | 169,710,850 | 0.29% |
| 2023-07-18 | 17.26 | 17.34 | 16.90 | 17.00 | 16.27 | qfq | 11,200,309 | 191,552,787 | -2.02% |