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
首都在线300846.SZ
最近收盘价18.512026-07-17
最近交易日2026-07-17
成交量（股）30,473,555
成交额（元）588,780,765
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 19.87 | 20.53 | 18.25 | 18.51 | 18.51 | qfq | 30,473,555 | 588,780,765 | -7.40% |
| 2026-07-16 | 19.30 | 20.75 | 19.21 | 19.99 | 19.99 | qfq | 26,014,313 | 523,645,496 | 0.65% |
| 2026-07-15 | 19.97 | 20.49 | 19.73 | 19.86 | 19.86 | qfq | 20,632,137 | 413,985,525 | -0.55% |
| 2026-07-14 | 20.46 | 20.69 | 18.77 | 19.97 | 19.97 | qfq | 29,774,108 | 581,424,412 | -1.96% |
| 2026-07-13 | 21.40 | 21.92 | 20.26 | 20.37 | 20.37 | qfq | 30,206,824 | 632,576,192 | -4.59% |
| 2026-07-10 | 20.04 | 22.35 | 20.00 | 21.35 | 21.35 | qfq | 48,908,915 | 1,050,137,995 | 5.85% |
| 2026-07-09 | 19.60 | 20.65 | 19.34 | 20.17 | 20.17 | qfq | 34,117,332 | 681,572,272 | 2.13% |
| 2026-07-08 | 19.08 | 20.25 | 18.65 | 19.75 | 19.75 | qfq | 39,411,507 | 771,793,820 | 4.66% |
| 2026-07-07 | 20.01 | 20.01 | 18.69 | 18.87 | 18.87 | qfq | 23,106,402 | 443,426,318 | -5.08% |
| 2026-07-06 | 20.54 | 20.75 | 19.81 | 19.88 | 19.88 | qfq | 19,186,233 | 387,369,000 | -3.21% |
| 2026-07-03 | 21.01 | 21.48 | 20.48 | 20.54 | 20.54 | qfq | 22,858,037 | 477,063,795 | -2.47% |
| 2026-07-02 | 21.55 | 22.05 | 21.05 | 21.06 | 21.06 | qfq | 26,865,954 | 578,373,020 | -4.19% |
| 2026-07-01 | 21.38 | 22.80 | 20.60 | 21.98 | 21.98 | qfq | 44,044,196 | 958,082,483 | 3.63% |
| 2026-06-30 | 20.18 | 21.78 | 19.94 | 21.21 | 21.21 | qfq | 29,174,980 | 614,028,351 | 5.89% |
| 2026-06-29 | 20.89 | 20.96 | 19.75 | 20.03 | 20.03 | qfq | 29,245,059 | 592,048,711 | -4.16% |
| 2026-06-26 | 22.17 | 22.25 | 20.81 | 20.90 | 20.90 | qfq | 32,061,590 | 681,598,970 | -6.99% |
| 2026-06-25 | 23.41 | 24.09 | 22.30 | 22.47 | 22.47 | qfq | 34,623,884 | 791,403,891 | -5.19% |
| 2026-06-24 | 22.86 | 23.77 | 22.37 | 23.70 | 23.70 | qfq | 37,840,586 | 878,982,304 | 2.55% |
| 2026-06-23 | 24.08 | 24.33 | 22.93 | 23.11 | 23.11 | qfq | 42,918,953 | 1,015,543,651 | -6.17% |
| 2026-06-22 | 23.44 | 26.12 | 22.84 | 24.63 | 24.63 | qfq | 75,716,028 | 1,859,840,163 | 7.93% |
| 2026-06-18 | 22.35 | 23.15 | 22.11 | 22.82 | 22.82 | qfq | 30,520,029 | 695,065,517 | 1.92% |
| 2026-06-17 | 22.42 | 22.95 | 22.16 | 22.39 | 22.39 | qfq | 21,289,126 | 477,961,864 | -1.06% |
| 2026-06-16 | 22.57 | 22.80 | 22.28 | 22.63 | 22.63 | qfq | 20,757,145 | 468,111,767 | 0.71% |
| 2026-06-15 | 21.55 | 23.35 | 21.55 | 22.47 | 22.47 | qfq | 30,116,486 | 681,002,574 | 5.64% |
| 2026-06-12 | 21.50 | 21.71 | 21.05 | 21.27 | 21.27 | qfq | 22,591,331 | 483,934,465 | 1.67% |
| 2026-06-11 | 21.79 | 21.79 | 20.81 | 20.92 | 20.92 | qfq | 25,644,254 | 541,924,705 | -3.99% |
| 2026-06-10 | 22.32 | 23.22 | 21.65 | 21.79 | 21.79 | qfq | 27,810,655 | 621,101,956 | -2.64% |
| 2026-06-09 | 22.43 | 22.66 | 21.83 | 22.38 | 22.38 | qfq | 20,112,046 | 447,691,914 | 1.13% |
| 2026-06-08 | 21.97 | 22.95 | 21.82 | 22.13 | 22.13 | qfq | 24,992,461 | 559,690,695 | -3.70% |
| 2026-06-05 | 23.89 | 23.89 | 22.91 | 22.98 | 22.98 | qfq | 31,241,710 | 727,278,245 | -4.29% |
| 2026-06-04 | 23.00 | 24.46 | 22.60 | 24.01 | 24.01 | qfq | 40,503,238 | 950,200,752 | 3.14% |
| 2026-06-03 | 23.42 | 23.83 | 22.98 | 23.28 | 23.28 | qfq | 30,295,272 | 711,030,996 | -1.40% |
| 2026-06-02 | 24.48 | 24.68 | 23.01 | 23.61 | 23.61 | qfq | 30,401,827 | 718,450,314 | -3.48% |
| 2026-06-01 | 24.30 | 25.17 | 24.10 | 24.46 | 24.46 | qfq | 29,367,113 | 724,278,628 | 0.66% |
| 2026-05-29 | 25.12 | 25.61 | 24.03 | 24.30 | 24.30 | qfq | 27,416,639 | 674,844,520 | -3.72% |
| 2026-05-28 | 25.67 | 25.87 | 24.39 | 25.24 | 25.24 | qfq | 30,720,343 | 767,039,299 | 0.80% |
| 2026-05-27 | 26.77 | 26.97 | 24.89 | 25.04 | 25.04 | qfq | 31,566,537 | 810,278,836 | -6.91% |
| 2026-05-26 | 28.06 | 28.19 | 26.37 | 26.90 | 26.90 | qfq | 33,015,419 | 891,573,160 | -5.65% |
| 2026-05-25 | 29.68 | 29.79 | 27.71 | 28.51 | 28.51 | qfq | 41,690,067 | 1,182,507,005 | -3.88% |
| 2026-05-22 | 29.59 | 29.88 | 28.85 | 29.66 | 29.66 | qfq | 31,141,218 | 915,914,878 | 2.24% |
| 2026-05-21 | 31.35 | 31.92 | 28.90 | 29.01 | 29.01 | qfq | 46,583,263 | 1,410,324,616 | -6.51% |
| 2026-05-20 | 31.64 | 32.80 | 30.23 | 31.03 | 31.03 | qfq | 50,415,988 | 1,573,975,297 | -2.67% |
| 2026-05-19 | 30.61 | 31.96 | 29.94 | 31.88 | 31.88 | qfq | 49,872,431 | 1,552,215,365 | 4.32% |
| 2026-05-18 | 31.41 | 32.18 | 30.20 | 30.56 | 30.56 | qfq | 37,436,073 | 1,163,147,290 | -2.58% |
| 2026-05-15 | 32.10 | 32.88 | 30.90 | 31.37 | 31.37 | qfq | 43,895,477 | 1,388,578,776 | -1.88% |
| 2026-05-14 | 34.59 | 34.97 | 31.94 | 31.97 | 31.97 | qfq | 48,205,397 | 1,588,480,279 | -5.19% |
| 2026-05-13 | 31.01 | 33.99 | 31.00 | 33.72 | 33.72 | qfq | 53,974,397 | 1,778,186,428 | 7.35% |
| 2026-05-12 | 31.99 | 32.49 | 30.95 | 31.41 | 31.41 | qfq | 36,640,906 | 1,157,688,540 | -1.63% |
| 2026-05-11 | 31.10 | 33.19 | 31.10 | 31.93 | 31.93 | qfq | 73,801,850 | 2,369,532,335 | 4.83% |
| 2026-05-08 | 30.25 | 30.95 | 30.03 | 30.46 | 30.46 | qfq | 35,485,575 | 1,082,216,718 | -1.10% |
| 2026-05-07 | 29.46 | 30.88 | 29.16 | 30.80 | 30.80 | qfq | 51,215,758 | 1,535,588,655 | 4.58% |
| 2026-05-06 | 27.50 | 30.26 | 27.50 | 29.45 | 29.45 | qfq | 68,546,235 | 1,997,051,563 | 10.09% |
| 2026-04-30 | 26.92 | 27.38 | 26.28 | 26.75 | 26.75 | qfq | 24,307,999 | 648,500,349 | -1.00% |
| 2026-04-29 | 26.38 | 27.65 | 26.18 | 27.02 | 27.02 | qfq | 29,469,460 | 800,382,975 | 1.85% |
| 2026-04-28 | 27.28 | 27.58 | 26.37 | 26.53 | 26.53 | qfq | 30,285,833 | 810,014,108 | -3.53% |
| 2026-04-27 | 28.24 | 28.48 | 26.72 | 27.50 | 27.50 | qfq | 37,024,615 | 1,017,223,081 | -3.44% |
| 2026-04-24 | 28.75 | 29.08 | 27.19 | 28.48 | 28.48 | qfq | 50,564,586 | 1,421,586,692 | -1.83% |
| 2026-04-23 | 28.65 | 29.91 | 28.60 | 29.01 | 29.01 | qfq | 52,206,913 | 1,529,507,484 | -0.41% |
| 2026-04-22 | 29.08 | 29.30 | 28.40 | 29.13 | 29.13 | qfq | 55,179,596 | 1,589,367,346 | 0.17% |
| 2026-04-21 | 30.00 | 30.21 | 28.55 | 29.08 | 29.08 | qfq | 36,376,538 | 1,056,769,503 | -4.47% |
| 2026-04-20 | 30.83 | 31.13 | 30.16 | 30.44 | 30.44 | qfq | 36,678,948 | 1,119,945,636 | -1.17% |
| 2026-04-17 | 30.79 | 31.25 | 30.01 | 30.80 | 30.80 | qfq | 41,303,032 | 1,267,540,570 | -1.35% |
| 2026-04-16 | 30.01 | 31.62 | 30.00 | 31.22 | 31.22 | qfq | 55,413,312 | 1,718,365,547 | 4.38% |
| 2026-04-15 | 31.00 | 31.47 | 29.70 | 29.91 | 29.91 | qfq | 39,070,215 | 1,180,112,562 | -2.45% |
| 2026-04-14 | 31.70 | 32.20 | 30.33 | 30.66 | 30.66 | qfq | 56,045,728 | 1,743,691,146 | 1.73% |
| 2026-04-13 | 29.01 | 30.79 | 28.75 | 30.14 | 30.14 | qfq | 40,550,971 | 1,214,839,661 | 2.87% |
| 2026-04-10 | 30.60 | 30.60 | 29.28 | 29.30 | 29.30 | qfq | 40,191,313 | 1,198,366,035 | -2.14% |
| 2026-04-09 | 29.93 | 30.13 | 29.30 | 29.94 | 29.94 | qfq | 43,277,390 | 1,287,025,259 | -1.51% |
| 2026-04-08 | 28.42 | 30.50 | 28.42 | 30.40 | 30.40 | qfq | 72,327,390 | 2,133,743,525 | 12.22% |
| 2026-04-07 | 27.80 | 28.23 | 26.81 | 27.09 | 27.09 | qfq | 32,649,962 | 896,061,381 | -3.25% |
| 2026-04-03 | 27.86 | 28.74 | 27.23 | 28.00 | 28.00 | qfq | 48,910,998 | 1,374,881,466 | 2.19% |
| 2026-04-02 | 29.43 | 29.44 | 26.90 | 27.40 | 27.40 | qfq | 54,349,072 | 1,507,521,784 | -7.43% |
| 2026-04-01 | 29.50 | 30.68 | 29.15 | 29.60 | 29.60 | qfq | 65,564,638 | 1,960,425,437 | 5.11% |
| 2026-03-31 | 28.96 | 29.38 | 27.98 | 28.16 | 28.16 | qfq | 30,928,902 | 883,793,605 | -2.43% |
| 2026-03-30 | 27.75 | 28.98 | 27.03 | 28.86 | 28.86 | qfq | 38,041,293 | 1,071,104,809 | 0.98% |
| 2026-03-27 | 28.31 | 29.18 | 27.94 | 28.58 | 28.58 | qfq | 30,213,174 | 864,316,917 | -0.10% |
| 2026-03-26 | 30.10 | 30.20 | 28.41 | 28.61 | 28.61 | qfq | 39,215,617 | 1,144,943,889 | -5.14% |
| 2026-03-25 | 28.97 | 30.95 | 28.97 | 30.16 | 30.16 | qfq | 64,282,319 | 1,943,841,109 | 5.60% |
| 2026-03-24 | 28.91 | 29.10 | 27.31 | 28.56 | 28.56 | qfq | 42,030,750 | 1,180,762,325 | 1.06% |
| 2026-03-23 | 29.58 | 30.23 | 27.97 | 28.26 | 28.26 | qfq | 45,268,112 | 1,312,805,179 | -6.14% |
| 2026-03-20 | 33.09 | 33.42 | 30.10 | 30.11 | 30.11 | qfq | 65,488,017 | 2,053,327,621 | -9.90% |
| 2026-03-19 | 31.70 | 34.60 | 31.38 | 33.42 | 33.42 | qfq | 82,957,200 | 2,786,813,069 | 0.66% |
| 2026-03-18 | 30.63 | 33.45 | 30.37 | 33.20 | 33.20 | qfq | 74,626,941 | 2,367,239,174 | 10.26% |
| 2026-03-17 | 32.29 | 32.45 | 30.03 | 30.11 | 30.11 | qfq | 51,087,975 | 1,577,536,615 | -5.94% |
| 2026-03-16 | 31.82 | 32.13 | 31.00 | 32.01 | 32.01 | qfq | 48,325,398 | 1,527,138,551 | -0.19% |
| 2026-03-13 | 34.30 | 34.50 | 31.94 | 32.07 | 32.07 | qfq | 68,905,451 | 2,270,647,295 | -8.27% |
| 2026-03-12 | 36.70 | 36.95 | 34.21 | 34.96 | 34.96 | qfq | 80,252,688 | 2,838,759,125 | -3.66% |
| 2026-03-11 | 37.40 | 38.00 | 36.00 | 36.29 | 36.29 | qfq | 91,851,432 | 3,382,523,011 | -3.99% |
| 2026-03-10 | 38.18 | 38.98 | 36.28 | 37.80 | 37.80 | qfq | 133,890,702 | 5,038,998,888 | 0.51% |
| 2026-03-09 | 32.48 | 39.03 | 31.60 | 37.61 | 37.61 | qfq | 142,696,892 | 5,000,629,749 | 14.25% |
| 2026-03-06 | 31.82 | 33.26 | 31.40 | 32.92 | 32.92 | qfq | 83,493,690 | 2,700,881,466 | -1.38% |
| 2026-03-05 | 32.00 | 34.45 | 30.45 | 33.38 | 33.38 | qfq | 125,693,327 | 4,070,057,546 | 4.28% |
| 2026-03-04 | 30.95 | 32.74 | 30.95 | 32.01 | 32.01 | qfq | 53,448,279 | 1,706,615,048 | 0.34% |
| 2026-03-03 | 34.88 | 35.29 | 31.22 | 31.90 | 31.90 | qfq | 84,919,731 | 2,773,165,016 | -9.63% |
| 2026-03-02 | 33.86 | 36.77 | 33.86 | 35.30 | 35.30 | qfq | 102,311,104 | 3,638,796,448 | -0.56% |
| 2026-02-27 | 32.31 | 38.38 | 32.20 | 35.50 | 35.50 | qfq | 134,958,034 | 4,795,389,001 | 10.28% |
| 2026-02-26 | 31.80 | 33.20 | 31.68 | 32.19 | 32.19 | qfq | 98,640,818 | 3,192,111,069 | 1.23% |
| 2026-02-25 | 35.01 | 35.55 | 31.44 | 31.80 | 31.80 | qfq | 129,376,616 | 4,231,975,564 | -9.50% |
| 2026-02-24 | 36.00 | 36.80 | 34.12 | 35.14 | 35.14 | qfq | 136,413,887 | 4,861,504,501 | 0.40% |
| 2026-02-13 | 34.43 | 36.41 | 34.08 | 35.00 | 35.00 | qfq | 137,489,562 | 4,814,112,169 | 3.67% |
| 2026-02-12 | 29.98 | 33.76 | 29.00 | 33.76 | 33.76 | qfq | 125,392,625 | 3,899,710,914 | 20.01% |
| 2026-02-11 | 27.50 | 28.82 | 27.46 | 28.13 | 28.13 | qfq | 70,287,774 | 1,985,269,939 | 2.29% |
| 2026-02-10 | 26.68 | 28.10 | 26.68 | 27.50 | 27.50 | qfq | 67,677,236 | 1,866,217,864 | 2.08% |
| 2026-02-09 | 25.83 | 28.28 | 25.12 | 26.94 | 26.94 | qfq | 75,964,916 | 2,021,078,894 | 9.29% |
| 2026-02-06 | 24.18 | 25.34 | 23.80 | 24.65 | 24.65 | qfq | 35,749,113 | 880,829,247 | 0.20% |
| 2026-02-05 | 24.49 | 25.00 | 23.80 | 24.60 | 24.60 | qfq | 35,534,510 | 870,461,068 | -2.38% |
| 2026-02-04 | 26.80 | 26.91 | 24.75 | 25.20 | 25.20 | qfq | 61,810,883 | 1,580,379,306 | -8.23% |
| 2026-02-03 | 25.36 | 27.60 | 24.90 | 27.46 | 27.46 | qfq | 84,280,177 | 2,214,188,642 | 11.63% |
| 2026-02-02 | 26.00 | 26.17 | 24.60 | 24.60 | 24.60 | qfq | 39,809,789 | 1,003,259,048 | -3.87% |
| 2026-01-30 | 26.35 | 26.79 | 25.50 | 25.59 | 25.59 | qfq | 55,992,354 | 1,451,717,951 | -4.73% |
| 2026-01-29 | 26.66 | 28.57 | 25.80 | 26.86 | 26.86 | qfq | 98,426,398 | 2,687,586,781 | -4.34% |
| 2026-01-28 | 28.50 | 30.59 | 27.86 | 28.08 | 28.08 | qfq | 117,519,761 | 3,418,978,846 | 4.43% |
| 2026-01-27 | 25.12 | 27.06 | 24.60 | 26.89 | 26.89 | qfq | 78,539,764 | 2,022,103,157 | 4.39% |
| 2026-01-26 | 26.52 | 28.14 | 24.68 | 25.76 | 25.76 | qfq | 96,441,894 | 2,540,241,332 | 4.16% |
| 2026-01-23 | 23.82 | 24.86 | 23.71 | 24.73 | 24.73 | qfq | 50,091,614 | 1,220,956,659 | 2.78% |
| 2026-01-22 | 23.42 | 24.10 | 23.09 | 24.06 | 24.06 | qfq | 44,075,799 | 1,041,133,635 | 2.78% |
| 2026-01-21 | 22.66 | 24.48 | 22.60 | 23.41 | 23.41 | qfq | 44,832,020 | 1,044,090,525 | 2.32% |
| 2026-01-20 | 23.61 | 23.82 | 22.60 | 22.88 | 22.88 | qfq | 27,133,542 | 628,213,734 | -2.10% |
| 2026-01-19 | 22.74 | 23.86 | 22.66 | 23.37 | 23.37 | qfq | 31,753,833 | 744,245,646 | 1.39% |
| 2026-01-16 | 24.10 | 24.30 | 22.81 | 23.05 | 23.05 | qfq | 41,044,521 | 954,716,567 | -4.32% |
| 2026-01-15 | 25.25 | 25.27 | 23.74 | 24.09 | 24.09 | qfq | 47,352,777 | 1,146,172,770 | -3.72% |
| 2026-01-14 | 24.02 | 26.30 | 24.02 | 25.02 | 25.02 | qfq | 82,258,264 | 2,090,936,498 | 2.54% |
| 2026-01-13 | 26.70 | 26.84 | 24.03 | 24.40 | 24.40 | qfq | 84,919,369 | 2,116,250,549 | -7.33% |
| 2026-01-12 | 25.28 | 26.62 | 24.24 | 26.33 | 26.33 | qfq | 95,054,582 | 2,444,079,575 | 7.29% |
| 2026-01-09 | 23.00 | 25.00 | 23.00 | 24.54 | 24.54 | qfq | 82,307,510 | 1,988,852,664 | 8.30% |
| 2026-01-08 | 22.65 | 23.08 | 22.46 | 22.66 | 22.66 | qfq | 36,598,208 | 834,607,670 | -0.61% |
| 2026-01-07 | 22.72 | 23.23 | 22.33 | 22.80 | 22.80 | qfq | 39,461,400 | 896,711,921 | -0.44% |
| 2026-01-06 | 23.01 | 23.75 | 22.66 | 22.90 | 22.90 | qfq | 53,214,979 | 1,225,046,603 | -2.47% |
| 2026-01-05 | 22.61 | 23.91 | 22.26 | 23.48 | 23.48 | qfq | 62,283,289 | 1,432,724,001 | 2.85% |
| 2025-12-31 | 22.08 | 23.38 | 21.80 | 22.83 | 22.83 | qfq | 60,855,787 | 1,375,881,220 | 5.35% |
| 2025-12-30 | 22.00 | 22.00 | 21.37 | 21.67 | 21.67 | qfq | 38,956,214 | 845,428,821 | -2.43% |
| 2025-12-29 | 21.10 | 23.00 | 20.97 | 22.21 | 22.21 | qfq | 73,369,714 | 1,619,370,886 | 2.35% |
| 2025-12-26 | 19.19 | 22.50 | 19.09 | 21.70 | 21.70 | qfq | 64,431,917 | 1,321,121,169 | 13.08% |
| 2025-12-25 | 19.24 | 19.30 | 19.01 | 19.19 | 19.19 | qfq | 9,546,900 | 182,999,176 | 0.21% |
| 2025-12-24 | 19.01 | 19.25 | 18.94 | 19.15 | 19.15 | qfq | 9,433,374 | 180,579,792 | 0.16% |
| 2025-12-23 | 19.56 | 19.65 | 19.02 | 19.12 | 19.12 | qfq | 18,973,718 | 365,507,480 | -3.63% |
| 2025-12-22 | 19.55 | 20.26 | 19.11 | 19.84 | 19.84 | qfq | 33,292,167 | 654,311,564 | 4.75% |
| 2025-12-19 | 18.49 | 19.10 | 18.35 | 18.94 | 18.94 | qfq | 18,800,785 | 354,542,638 | 2.88% |
| 2025-12-18 | 18.30 | 18.59 | 18.18 | 18.41 | 18.41 | qfq | 11,166,454 | 206,001,087 | -0.05% |
| 2025-12-17 | 18.18 | 18.45 | 17.94 | 18.42 | 18.42 | qfq | 10,489,916 | 191,041,054 | 1.43% |
| 2025-12-16 | 18.74 | 18.74 | 18.02 | 18.16 | 18.16 | qfq | 10,609,070 | 193,410,394 | -2.63% |
| 2025-12-15 | 18.51 | 18.85 | 18.41 | 18.65 | 18.65 | qfq | 8,324,633 | 155,105,262 | -0.43% |
| 2025-12-12 | 18.51 | 18.86 | 18.41 | 18.73 | 18.73 | qfq | 11,067,531 | 206,830,333 | 1.13% |
| 2025-12-11 | 19.21 | 19.22 | 18.50 | 18.52 | 18.52 | qfq | 15,634,178 | 293,830,443 | -3.79% |
| 2025-12-10 | 19.57 | 19.57 | 19.04 | 19.25 | 19.25 | qfq | 14,140,872 | 271,830,724 | -2.63% |
| 2025-12-09 | 19.53 | 20.31 | 19.52 | 19.77 | 19.77 | qfq | 19,012,238 | 380,194,337 | 1.18% |
| 2025-12-08 | 19.50 | 19.69 | 19.47 | 19.54 | 19.54 | qfq | 10,496,116 | 205,660,536 | 0.26% |
| 2025-12-05 | 19.15 | 19.63 | 18.70 | 19.49 | 19.49 | qfq | 13,230,829 | 254,669,479 | 1.46% |
| 2025-12-04 | 19.54 | 19.70 | 19.20 | 19.21 | 19.21 | qfq | 11,732,345 | 227,149,545 | -1.89% |
| 2025-12-03 | 20.35 | 20.41 | 19.52 | 19.58 | 19.58 | qfq | 22,242,515 | 440,647,406 | -4.35% |
| 2025-12-02 | 21.07 | 21.37 | 20.41 | 20.47 | 20.47 | qfq | 18,776,547 | 388,819,068 | -2.66% |
| 2025-12-01 | 20.74 | 21.20 | 20.51 | 21.03 | 21.03 | qfq | 18,793,227 | 391,530,922 | 0.62% |
| 2025-11-28 | 21.00 | 21.47 | 20.66 | 20.90 | 20.90 | qfq | 17,154,090 | 359,994,260 | 0.14% |
| 2025-11-27 | 21.11 | 21.43 | 20.80 | 20.87 | 20.87 | qfq | 18,523,432 | 389,693,799 | -2.16% |
| 2025-11-26 | 21.24 | 21.88 | 21.14 | 21.33 | 21.33 | qfq | 28,929,613 | 620,154,206 | -0.05% |
| 2025-11-25 | 21.25 | 21.61 | 21.20 | 21.34 | 21.34 | qfq | 32,651,410 | 700,797,167 | 0.42% |
| 2025-11-24 | 20.57 | 21.27 | 19.88 | 21.25 | 21.25 | qfq | 39,832,489 | 829,009,907 | 5.20% |
| 2025-11-21 | 20.59 | 21.01 | 20.08 | 20.20 | 20.20 | qfq | 24,962,623 | 513,232,004 | -3.26% |
| 2025-11-20 | 20.65 | 21.29 | 20.19 | 20.88 | 20.88 | qfq | 25,556,096 | 531,824,780 | 2.25% |
| 2025-11-19 | 20.84 | 21.14 | 20.30 | 20.42 | 20.42 | qfq | 16,933,000 | 347,962,605 | -1.97% |
| 2025-11-18 | 20.40 | 21.24 | 20.35 | 20.83 | 20.83 | qfq | 27,652,795 | 578,573,821 | 0.48% |
| 2025-11-17 | 20.03 | 20.98 | 20.03 | 20.73 | 20.73 | qfq | 27,237,420 | 562,810,947 | 3.65% |
| 2025-11-14 | 20.30 | 20.46 | 20.00 | 20.00 | 20.00 | qfq | 13,379,835 | 270,862,762 | -3.43% |
| 2025-11-13 | 20.00 | 20.83 | 19.84 | 20.71 | 20.71 | qfq | 16,481,585 | 334,473,687 | 3.50% |
| 2025-11-12 | 20.48 | 20.48 | 19.90 | 20.01 | 20.01 | qfq | 16,116,354 | 324,104,249 | -2.96% |
| 2025-11-11 | 20.68 | 21.06 | 20.37 | 20.62 | 20.62 | qfq | 18,694,718 | 386,961,570 | 0.00% |
| 2025-11-10 | 20.55 | 20.80 | 20.34 | 20.62 | 20.62 | qfq | 16,236,377 | 333,435,611 | 0.44% |
| 2025-11-07 | 21.02 | 21.02 | 20.40 | 20.53 | 20.53 | qfq | 23,214,000 | 478,359,203 | -2.66% |
| 2025-11-06 | 21.44 | 21.46 | 20.91 | 21.09 | 21.09 | qfq | 16,750,080 | 353,344,821 | -1.22% |
| 2025-11-05 | 21.20 | 21.48 | 20.89 | 21.35 | 21.35 | qfq | 19,514,200 | 413,931,174 | -1.52% |
| 2025-11-04 | 22.08 | 22.08 | 21.50 | 21.68 | 21.68 | qfq | 20,437,875 | 443,581,116 | -2.61% |
| 2025-11-03 | 22.22 | 22.29 | 21.85 | 22.26 | 22.26 | qfq | 22,674,904 | 501,202,055 | 0.54% |
| 2025-10-31 | 21.45 | 22.35 | 21.40 | 22.14 | 22.14 | qfq | 37,242,000 | 822,670,032 | 2.98% |
| 2025-10-30 | 21.46 | 21.99 | 21.07 | 21.50 | 21.50 | qfq | 30,066,077 | 648,709,546 | -0.09% |
| 2025-10-29 | 21.31 | 21.53 | 21.07 | 21.52 | 21.52 | qfq | 18,362,995 | 391,596,154 | 1.03% |
| 2025-10-28 | 21.60 | 21.78 | 21.20 | 21.30 | 21.30 | qfq | 21,402,560 | 459,392,509 | -1.66% |
| 2025-10-27 | 21.87 | 22.00 | 21.55 | 21.66 | 21.66 | qfq | 22,535,142 | 489,341,739 | 0.19% |
| 2025-10-24 | 21.42 | 21.84 | 21.42 | 21.62 | 21.62 | qfq | 21,059,104 | 455,969,733 | 0.19% |
| 2025-10-23 | 21.29 | 21.61 | 20.74 | 21.58 | 21.58 | qfq | 24,550,480 | 517,805,895 | 0.51% |
| 2025-10-22 | 21.66 | 21.70 | 21.36 | 21.47 | 21.47 | qfq | 17,689,484 | 380,538,115 | -1.87% |
| 2025-10-21 | 22.12 | 22.14 | 21.66 | 21.88 | 21.88 | qfq | 23,668,215 | 517,284,439 | -0.68% |
| 2025-10-20 | 22.13 | 22.45 | 21.80 | 22.03 | 22.03 | qfq | 20,271,120 | 447,697,393 | 1.47% |
| 2025-10-17 | 23.42 | 23.58 | 21.66 | 21.71 | 21.71 | qfq | 38,365,583 | 856,203,941 | -7.30% |
| 2025-10-16 | 22.27 | 24.09 | 22.12 | 23.42 | 23.42 | qfq | 56,174,999 | 1,313,645,141 | 5.16% |
| 2025-10-15 | 21.57 | 22.39 | 21.51 | 22.27 | 22.27 | qfq | 21,697,618 | 476,067,686 | 3.25% |
| 2025-10-14 | 22.97 | 23.22 | 21.33 | 21.57 | 21.57 | qfq | 31,369,857 | 695,675,374 | -5.27% |
| 2025-10-13 | 21.61 | 22.94 | 21.51 | 22.77 | 22.77 | qfq | 26,237,366 | 590,025,445 | -1.85% |
| 2025-10-10 | 24.30 | 24.30 | 23.16 | 23.20 | 23.20 | qfq | 33,030,168 | 775,231,633 | -5.11% |
| 2025-10-09 | 23.81 | 25.16 | 23.60 | 24.45 | 24.45 | qfq | 44,016,850 | 1,071,269,091 | 3.03% |
| 2025-09-30 | 24.61 | 24.68 | 23.62 | 23.73 | 23.73 | qfq | 38,203,495 | 916,539,546 | -1.33% |
| 2025-09-29 | 24.21 | 24.44 | 23.80 | 24.05 | 24.05 | qfq | 31,489,741 | 758,615,864 | -0.95% |
| 2025-09-26 | 25.47 | 25.49 | 24.20 | 24.28 | 24.28 | qfq | 56,032,952 | 1,389,176,928 | -5.19% |
| 2025-09-25 | 26.58 | 26.65 | 25.60 | 25.61 | 25.61 | qfq | 62,621,087 | 1,631,214,641 | -3.90% |
| 2025-09-24 | 25.59 | 27.43 | 25.00 | 26.65 | 26.65 | qfq | 88,204,037 | 2,335,614,447 | 2.19% |
| 2025-09-23 | 24.63 | 26.53 | 23.99 | 26.08 | 26.08 | qfq | 100,507,028 | 2,522,661,517 | 3.90% |
| 2025-09-22 | 24.91 | 25.60 | 24.21 | 25.10 | 25.10 | qfq | 114,236,104 | 2,852,703,733 | 8.71% |
| 2025-09-19 | 22.40 | 23.79 | 22.24 | 23.09 | 23.09 | qfq | 70,219,781 | 1,612,647,933 | 3.82% |
| 2025-09-18 | 21.86 | 23.08 | 21.75 | 22.24 | 22.24 | qfq | 52,153,280 | 1,164,628,930 | 1.09% |
| 2025-09-17 | 22.21 | 22.37 | 21.81 | 22.00 | 22.00 | qfq | 30,780,071 | 677,732,533 | -1.74% |
| 2025-09-16 | 21.95 | 22.44 | 21.70 | 22.39 | 22.39 | qfq | 31,817,826 | 702,527,248 | 2.00% |
| 2025-09-15 | 22.15 | 22.55 | 21.62 | 21.95 | 21.95 | qfq | 46,478,987 | 1,020,534,638 | -1.83% |
| 2025-09-12 | 22.98 | 24.09 | 22.36 | 22.36 | 22.36 | qfq | 71,018,939 | 1,645,995,817 | 1.31% |
| 2025-09-11 | 21.51 | 22.15 | 21.10 | 22.07 | 22.07 | qfq | 40,898,730 | 886,373,974 | 4.30% |
| 2025-09-10 | 21.54 | 21.78 | 21.07 | 21.16 | 21.16 | qfq | 36,460,163 | 779,853,472 | 1.10% |
| 2025-09-09 | 21.38 | 21.48 | 20.92 | 20.93 | 20.93 | qfq | 28,211,413 | 595,419,641 | -2.42% |
| 2025-09-08 | 21.48 | 21.63 | 21.04 | 21.45 | 21.45 | qfq | 29,787,333 | 635,024,524 | -0.60% |
| 2025-09-05 | 21.01 | 21.63 | 20.61 | 21.58 | 21.58 | qfq | 29,828,987 | 630,406,441 | 3.15% |
| 2025-09-04 | 22.00 | 22.19 | 20.35 | 20.92 | 20.92 | qfq | 40,927,936 | 871,864,069 | -4.78% |
| 2025-09-03 | 22.90 | 22.98 | 21.88 | 21.97 | 21.97 | qfq | 32,062,736 | 718,859,322 | -3.05% |
| 2025-09-02 | 24.10 | 24.18 | 22.54 | 22.66 | 22.66 | qfq | 51,107,449 | 1,174,233,529 | -5.98% |
| 2025-09-01 | 24.70 | 25.47 | 23.93 | 24.10 | 24.10 | qfq | 52,594,564 | 1,291,200,190 | -2.07% |
| 2025-08-29 | 25.49 | 25.49 | 24.02 | 24.61 | 24.61 | qfq | 64,442,363 | 1,588,043,496 | -2.69% |
| 2025-08-28 | 24.95 | 25.83 | 24.33 | 25.29 | 25.29 | qfq | 83,861,385 | 2,103,355,883 | 1.36% |
| 2025-08-27 | 24.45 | 26.40 | 24.04 | 24.95 | 24.95 | qfq | 105,963,916 | 2,665,651,567 | 3.01% |
| 2025-08-26 | 24.00 | 24.96 | 24.00 | 24.22 | 24.22 | qfq | 70,535,231 | 1,730,342,804 | -1.30% |
| 2025-08-25 | 24.00 | 25.60 | 23.81 | 24.54 | 24.54 | qfq | 115,071,776 | 2,824,679,013 | 2.34% |
| 2025-08-22 | 22.61 | 24.60 | 22.54 | 23.98 | 23.98 | qfq | 135,628,296 | 3,181,293,643 | 9.00% |
| 2025-08-21 | 22.15 | 22.48 | 21.50 | 22.00 | 22.00 | qfq | 48,668,095 | 1,068,115,748 | -0.63% |
| 2025-08-20 | 22.00 | 22.19 | 21.63 | 22.14 | 22.14 | qfq | 44,583,569 | 976,869,563 | 0.05% |
| 2025-08-19 | 21.88 | 22.38 | 21.66 | 22.13 | 22.13 | qfq | 62,894,085 | 1,389,391,501 | 1.14% |
| 2025-08-18 | 21.31 | 22.04 | 21.25 | 21.88 | 21.88 | qfq | 53,831,462 | 1,171,456,749 | 2.72% |
| 2025-08-15 | 21.11 | 21.55 | 21.11 | 21.30 | 21.30 | qfq | 40,196,350 | 857,341,277 | 0.71% |
| 2025-08-14 | 21.75 | 21.89 | 21.11 | 21.15 | 21.15 | qfq | 59,404,173 | 1,276,719,554 | -3.42% |
| 2025-08-13 | 20.62 | 22.99 | 20.59 | 21.90 | 21.90 | qfq | 113,372,452 | 2,472,882,107 | 5.19% |
| 2025-08-12 | 20.31 | 20.94 | 20.11 | 20.82 | 20.82 | qfq | 44,070,973 | 910,894,863 | 2.51% |
| 2025-08-11 | 19.85 | 20.37 | 19.80 | 20.31 | 20.31 | qfq | 25,796,171 | 522,029,593 | 2.27% |
| 2025-08-08 | 20.50 | 20.50 | 19.86 | 19.86 | 19.86 | qfq | 34,574,279 | 691,575,455 | -3.31% |
| 2025-08-07 | 21.10 | 21.20 | 20.51 | 20.54 | 20.54 | qfq | 34,737,681 | 721,701,951 | -1.30% |
| 2025-08-06 | 20.40 | 20.87 | 20.15 | 20.81 | 20.81 | qfq | 36,773,387 | 758,827,184 | 2.06% |
| 2025-08-05 | 20.51 | 20.65 | 20.14 | 20.39 | 20.39 | qfq | 31,386,478 | 638,030,488 | -1.07% |
| 2025-08-04 | 20.21 | 20.62 | 20.18 | 20.61 | 20.61 | qfq | 26,420,228 | 540,206,885 | 0.44% |
| 2025-08-01 | 21.01 | 21.10 | 20.00 | 20.52 | 20.52 | qfq | 46,046,044 | 941,526,655 | -1.16% |
| 2025-07-31 | 20.36 | 21.21 | 20.36 | 20.76 | 20.76 | qfq | 55,730,901 | 1,162,997,852 | 1.76% |
| 2025-07-30 | 20.78 | 20.88 | 20.20 | 20.40 | 20.40 | qfq | 33,943,356 | 695,799,810 | -2.58% |
| 2025-07-29 | 21.11 | 21.22 | 20.56 | 20.94 | 20.94 | qfq | 47,650,816 | 990,445,443 | -1.37% |
| 2025-07-28 | 21.84 | 21.84 | 20.93 | 21.23 | 21.23 | qfq | 63,036,173 | 1,333,814,319 | -3.10% |
| 2025-07-25 | 21.21 | 22.08 | 20.82 | 21.91 | 21.91 | qfq | 92,738,062 | 1,994,387,107 | 4.83% |
| 2025-07-24 | 20.31 | 21.14 | 20.21 | 20.90 | 20.90 | qfq | 49,011,686 | 1,017,854,627 | 2.75% |
| 2025-07-23 | 20.04 | 20.75 | 19.82 | 20.34 | 20.34 | qfq | 38,156,464 | 776,628,081 | 0.54% |
| 2025-07-22 | 20.47 | 20.57 | 20.03 | 20.23 | 20.23 | qfq | 42,641,309 | 863,213,652 | -1.84% |
| 2025-07-21 | 20.70 | 20.96 | 20.30 | 20.61 | 20.61 | qfq | 47,344,000 | 974,696,771 | -1.34% |
| 2025-07-18 | 20.80 | 21.25 | 20.38 | 20.89 | 20.89 | qfq | 62,652,000 | 1,304,195,395 | 1.02% |
| 2025-07-17 | 20.24 | 20.85 | 19.96 | 20.68 | 20.68 | qfq | 59,333,157 | 1,212,453,102 | 1.27% |
| 2025-07-16 | 20.23 | 21.93 | 20.15 | 20.42 | 20.42 | qfq | 102,607,668 | 2,145,182,509 | 0.34% |
| 2025-07-15 | 19.67 | 20.35 | 19.57 | 20.35 | 20.35 | qfq | 66,522,473 | 1,329,193,176 | 3.04% |
| 2025-07-14 | 19.63 | 19.87 | 19.45 | 19.75 | 19.75 | qfq | 36,307,100 | 712,981,307 | 0.66% |
| 2025-07-11 | 19.22 | 19.80 | 18.91 | 19.62 | 19.62 | qfq | 47,813,500 | 928,656,559 | 2.62% |
| 2025-07-10 | 19.50 | 19.50 | 19.09 | 19.12 | 19.12 | qfq | 27,402,228 | 527,158,664 | -1.95% |
| 2025-07-09 | 19.24 | 19.96 | 19.06 | 19.50 | 19.50 | qfq | 46,638,199 | 909,238,221 | 0.93% |
| 2025-07-08 | 18.75 | 19.38 | 18.54 | 19.32 | 19.32 | qfq | 31,879,573 | 607,208,722 | 3.43% |
| 2025-07-07 | 18.38 | 18.84 | 18.33 | 18.68 | 18.68 | qfq | 21,539,873 | 400,930,224 | -0.27% |
| 2025-07-04 | 19.04 | 19.56 | 18.72 | 18.73 | 18.73 | qfq | 38,723,300 | 737,847,778 | -0.85% |
| 2025-07-03 | 18.80 | 19.45 | 18.68 | 18.89 | 18.89 | qfq | 40,107,000 | 767,104,686 | 1.45% |
| 2025-07-02 | 19.08 | 19.10 | 18.46 | 18.62 | 18.62 | qfq | 23,918,096 | 446,788,510 | -2.77% |
| 2025-07-01 | 19.65 | 19.66 | 18.91 | 19.15 | 19.15 | qfq | 29,899,500 | 571,907,688 | -1.59% |
| 2025-06-30 | 19.27 | 19.93 | 19.26 | 19.46 | 19.46 | qfq | 34,474,300 | 671,284,402 | 0.46% |
| 2025-06-27 | 19.13 | 19.67 | 18.91 | 19.37 | 19.37 | qfq | 47,216,358 | 915,441,818 | 1.10% |
| 2025-06-26 | 19.26 | 19.64 | 18.98 | 19.16 | 19.16 | qfq | 41,861,658 | 806,370,800 | -0.26% |
| 2025-06-25 | 18.73 | 19.23 | 18.61 | 19.21 | 19.21 | qfq | 41,712,500 | 791,408,139 | 2.73% |
| 2025-06-24 | 18.07 | 18.73 | 18.06 | 18.70 | 18.70 | qfq | 29,064,100 | 538,549,095 | 4.12% |
| 2025-06-23 | 17.42 | 17.99 | 17.42 | 17.96 | 17.96 | qfq | 19,071,900 | 339,441,020 | 1.07% |
| 2025-06-20 | 18.22 | 18.40 | 17.69 | 17.77 | 17.77 | qfq | 27,922,400 | 501,067,340 | -2.90% |
| 2025-06-19 | 18.67 | 19.10 | 18.27 | 18.30 | 18.30 | qfq | 35,293,100 | 659,750,353 | -2.50% |
| 2025-06-18 | 18.59 | 18.94 | 18.36 | 18.77 | 18.77 | qfq | 26,086,100 | 486,432,999 | 0.32% |
| 2025-06-17 | 18.84 | 19.04 | 18.55 | 18.71 | 18.71 | qfq | 23,793,300 | 446,066,595 | -0.27% |
| 2025-06-16 | 18.15 | 18.98 | 18.15 | 18.76 | 18.76 | qfq | 27,596,900 | 516,099,563 | 2.12% |
| 2025-06-13 | 18.98 | 19.07 | 18.28 | 18.37 | 18.37 | qfq | 34,326,609 | 635,821,973 | -4.12% |
| 2025-06-12 | 19.15 | 19.61 | 19.01 | 19.16 | 19.16 | qfq | 29,734,500 | 573,583,629 | -0.88% |
| 2025-06-11 | 19.51 | 19.69 | 19.15 | 19.33 | 19.33 | qfq | 34,196,552 | 662,993,374 | -1.28% |
| 2025-06-10 | 20.28 | 20.28 | 19.28 | 19.58 | 19.58 | qfq | 60,834,977 | 1,197,800,618 | -3.59% |
| 2025-06-09 | 19.39 | 20.95 | 19.39 | 20.31 | 20.31 | qfq | 79,808,346 | 1,602,857,282 | 3.94% |
| 2025-06-06 | 18.68 | 20.50 | 18.52 | 19.54 | 19.54 | qfq | 78,892,498 | 1,532,523,025 | 3.94% |
| 2025-06-05 | 18.00 | 18.96 | 17.96 | 18.80 | 18.80 | qfq | 59,676,828 | 1,106,928,010 | 4.79% |
| 2025-06-04 | 17.80 | 18.28 | 17.80 | 17.94 | 17.94 | qfq | 28,170,200 | 508,504,508 | 1.01% |
| 2025-06-03 | 17.74 | 18.16 | 17.63 | 17.76 | 17.76 | qfq | 20,950,901 | 375,115,773 | 0.06% |
| 2025-05-30 | 18.27 | 18.30 | 17.60 | 17.75 | 17.75 | qfq | 28,417,100 | 506,754,074 | -3.64% |
| 2025-05-29 | 17.96 | 18.45 | 17.96 | 18.42 | 18.42 | qfq | 25,888,800 | 473,461,029 | 2.11% |
| 2025-05-28 | 18.30 | 18.40 | 17.92 | 18.04 | 18.04 | qfq | 21,177,900 | 383,911,896 | -1.15% |
| 2025-05-27 | 18.50 | 18.55 | 18.14 | 18.25 | 18.25 | qfq | 19,148,400 | 349,896,531 | -1.83% |
| 2025-05-26 | 18.38 | 18.70 | 18.19 | 18.59 | 18.59 | qfq | 24,093,599 | 443,628,133 | 1.92% |
| 2025-05-23 | 18.80 | 18.89 | 18.20 | 18.24 | 18.24 | qfq | 32,152,500 | 595,646,739 | -3.24% |
| 2025-05-22 | 19.02 | 19.30 | 18.81 | 18.85 | 18.85 | qfq | 26,514,200 | 503,580,861 | -1.87% |
| 2025-05-21 | 19.73 | 19.88 | 19.15 | 19.21 | 19.21 | qfq | 34,924,100 | 678,178,161 | -2.68% |
| 2025-05-20 | 19.54 | 19.85 | 19.21 | 19.74 | 19.74 | qfq | 35,233,868 | 691,196,930 | 0.51% |
| 2025-05-19 | 20.08 | 20.08 | 19.26 | 19.64 | 19.64 | qfq | 36,557,120 | 714,052,359 | -2.19% |
| 2025-05-16 | 19.71 | 20.46 | 19.62 | 20.08 | 20.08 | qfq | 43,478,188 | 871,797,191 | -0.74% |
| 2025-05-15 | 21.13 | 21.19 | 20.17 | 20.23 | 20.23 | qfq | 75,664,320 | 1,553,982,733 | -6.52% |
| 2025-05-14 | 20.46 | 22.30 | 20.30 | 21.64 | 21.64 | qfq | 117,023,829 | 2,508,122,593 | 7.50% |
| 2025-05-13 | 20.40 | 21.32 | 19.96 | 20.13 | 20.13 | qfq | 69,530,527 | 1,433,007,720 | 0.00% |
| 2025-05-12 | 19.55 | 20.15 | 19.43 | 20.13 | 20.13 | qfq | 41,024,001 | 810,668,742 | 3.34% |
| 2025-05-09 | 20.25 | 20.28 | 19.28 | 19.48 | 19.48 | qfq | 45,532,448 | 890,390,327 | -4.04% |
| 2025-05-08 | 19.93 | 21.00 | 19.80 | 20.30 | 20.30 | qfq | 71,053,000 | 1,452,243,735 | 1.86% |
| 2025-05-07 | 20.43 | 20.69 | 19.61 | 19.93 | 19.93 | qfq | 60,358,950 | 1,209,468,474 | -1.68% |
| 2025-05-06 | 19.82 | 20.49 | 19.61 | 20.27 | 20.27 | qfq | 72,434,200 | 1,457,823,053 | 3.37% |
| 2025-04-30 | 19.15 | 19.90 | 18.75 | 19.61 | 19.61 | qfq | 71,702,848 | 1,397,990,361 | 4.42% |
| 2025-04-29 | 18.25 | 19.10 | 18.16 | 18.78 | 18.78 | qfq | 56,639,798 | 1,068,435,793 | 2.40% |
| 2025-04-28 | 18.28 | 19.06 | 18.28 | 18.34 | 18.34 | qfq | 47,073,599 | 876,468,493 | 0.77% |
| 2025-04-25 | 18.01 | 18.89 | 18.01 | 18.20 | 18.20 | qfq | 45,385,600 | 839,219,305 | 1.73% |
| 2025-04-24 | 18.85 | 18.99 | 17.84 | 17.89 | 17.89 | qfq | 43,824,500 | 797,259,912 | -5.84% |
| 2025-04-23 | 18.71 | 19.40 | 18.55 | 19.00 | 19.00 | qfq | 48,128,200 | 914,828,470 | 2.87% |
| 2025-04-22 | 19.24 | 19.30 | 18.47 | 18.47 | 18.47 | qfq | 34,645,800 | 648,690,956 | -4.15% |
| 2025-04-21 | 18.50 | 19.33 | 18.42 | 19.27 | 19.27 | qfq | 35,203,330 | 667,817,169 | 3.83% |
| 2025-04-18 | 18.79 | 19.19 | 18.50 | 18.56 | 18.56 | qfq | 25,034,800 | 469,767,105 | -0.91% |
| 2025-04-17 | 18.71 | 19.35 | 18.61 | 18.73 | 18.73 | qfq | 28,419,800 | 539,106,327 | -0.11% |
| 2025-04-16 | 19.32 | 19.56 | 18.47 | 18.75 | 18.75 | qfq | 34,973,700 | 661,054,609 | -3.65% |
| 2025-04-15 | 19.89 | 20.28 | 19.19 | 19.46 | 19.46 | qfq | 41,746,400 | 819,616,582 | -0.46% |
| 2025-04-14 | 20.00 | 20.15 | 19.43 | 19.55 | 19.55 | qfq | 39,297,600 | 775,807,451 | 0.10% |
| 2025-04-11 | 19.41 | 19.89 | 19.18 | 19.53 | 19.53 | qfq | 46,351,000 | 905,180,882 | 0.93% |
| 2025-04-10 | 19.45 | 20.26 | 19.33 | 19.35 | 19.35 | qfq | 64,946,800 | 1,281,621,875 | 3.48% |
| 2025-04-09 | 17.99 | 19.15 | 16.59 | 18.70 | 18.70 | qfq | 69,709,489 | 1,269,776,939 | 3.14% |
| 2025-04-08 | 18.03 | 18.63 | 17.29 | 18.13 | 18.13 | qfq | 60,815,908 | 1,096,154,073 | 4.50% |
| 2025-04-07 | 19.56 | 19.88 | 16.96 | 17.35 | 17.35 | qfq | 72,231,483 | 1,311,162,158 | -18.16% |
| 2025-04-03 | 21.46 | 21.98 | 20.96 | 21.20 | 21.20 | qfq | 45,472,833 | 970,833,879 | -2.57% |
| 2025-04-02 | 22.10 | 22.55 | 21.63 | 21.76 | 21.76 | qfq | 44,070,300 | 968,343,158 | -1.05% |
| 2025-04-01 | 22.90 | 23.00 | 21.91 | 21.99 | 21.99 | qfq | 60,860,500 | 1,359,398,100 | -4.18% |
| 2025-03-31 | 21.85 | 23.13 | 21.42 | 22.95 | 22.95 | qfq | 77,680,450 | 1,730,193,083 | 2.00% |
| 2025-03-28 | 22.50 | 23.48 | 22.42 | 22.50 | 22.50 | qfq | 63,495,200 | 1,459,826,368 | -0.62% |
| 2025-03-27 | 23.90 | 24.07 | 22.53 | 22.64 | 22.64 | qfq | 81,023,708 | 1,874,414,644 | -6.02% |
| 2025-03-26 | 24.16 | 24.60 | 23.33 | 24.09 | 24.09 | qfq | 88,116,792 | 2,108,535,332 | 0.08% |
| 2025-03-25 | 29.22 | 29.68 | 23.94 | 24.07 | 24.07 | qfq | 148,915,369 | 3,924,444,243 | -19.55% |
| 2025-03-24 | 30.08 | 31.33 | 28.24 | 29.92 | 29.92 | qfq | 114,567,045 | 3,432,555,050 | -1.74% |
| 2025-03-21 | 29.30 | 31.50 | 28.00 | 30.45 | 30.45 | qfq | 150,592,650 | 4,564,410,148 | 3.22% |
| 2025-03-20 | 30.99 | 33.83 | 29.50 | 29.50 | 29.50 | qfq | 156,283,172 | 4,920,754,890 | -4.84% |
| 2025-03-19 | 29.89 | 31.83 | 29.53 | 31.00 | 31.00 | qfq | 141,630,546 | 4,359,181,311 | 3.71% |
| 2025-03-18 | 28.56 | 29.89 | 27.66 | 29.89 | 29.89 | qfq | 129,391,407 | 3,756,867,798 | 6.03% |
| 2025-03-17 | 28.65 | 29.24 | 27.82 | 28.19 | 28.19 | qfq | 81,962,965 | 2,328,402,382 | -2.76% |
| 2025-03-14 | 26.16 | 29.41 | 25.07 | 28.99 | 28.99 | qfq | 119,735,796 | 3,313,583,067 | 8.25% |
| 2025-03-13 | 28.20 | 28.80 | 26.66 | 26.78 | 26.78 | qfq | 86,008,899 | 2,359,907,004 | -6.36% |
| 2025-03-12 | 28.21 | 30.47 | 28.19 | 28.60 | 28.60 | qfq | 133,018,033 | 3,906,089,039 | 1.45% |
| 2025-03-11 | 26.84 | 28.29 | 26.60 | 28.19 | 28.19 | qfq | 75,895,971 | 2,088,724,000 | 1.33% |
| 2025-03-10 | 27.63 | 29.26 | 27.35 | 27.82 | 27.82 | qfq | 83,025,970 | 2,361,499,324 | -1.59% |
| 2025-03-07 | 28.35 | 30.50 | 27.39 | 28.27 | 28.27 | qfq | 125,792,539 | 3,596,388,512 | -3.18% |
| 2025-03-06 | 28.58 | 30.70 | 28.17 | 29.20 | 29.20 | qfq | 143,887,001 | 4,216,975,331 | 1.35% |
| 2025-03-05 | 27.80 | 29.39 | 26.84 | 28.81 | 28.81 | qfq | 144,559,073 | 4,050,154,203 | 4.20% |
| 2025-03-04 | 28.17 | 28.66 | 25.88 | 27.65 | 27.65 | qfq | 146,859,855 | 3,971,286,500 | -4.09% |
| 2025-03-03 | 32.45 | 34.20 | 28.18 | 28.83 | 28.83 | qfq | 156,353,649 | 4,940,790,250 | -7.36% |
| 2025-02-28 | 32.50 | 34.95 | 29.78 | 31.12 | 31.12 | qfq | 141,946,976 | 4,519,577,205 | -6.63% |
| 2025-02-27 | 30.20 | 33.41 | 29.28 | 33.33 | 33.33 | qfq | 158,262,764 | 4,977,384,746 | 6.62% |
| 2025-02-26 | 28.23 | 32.62 | 27.96 | 31.26 | 31.26 | qfq | 184,011,493 | 5,497,059,024 | 13.71% |
| 2025-02-25 | 24.43 | 27.52 | 24.43 | 27.49 | 27.49 | qfq | 143,567,914 | 3,802,693,552 | 7.30% |
| 2025-02-24 | 25.78 | 25.97 | 24.11 | 25.62 | 25.62 | qfq | 126,000,691 | 3,158,816,304 | -4.65% |
| 2025-02-21 | 26.16 | 29.25 | 25.30 | 26.87 | 26.87 | qfq | 164,872,823 | 4,502,115,623 | 4.63% |
| 2025-02-20 | 26.09 | 26.99 | 25.54 | 25.68 | 25.68 | qfq | 121,683,786 | 3,167,546,170 | -6.04% |
| 2025-02-19 | 25.00 | 28.57 | 24.80 | 27.33 | 27.33 | qfq | 167,626,570 | 4,421,189,710 | 9.67% |
| 2025-02-18 | 24.52 | 25.06 | 23.54 | 24.92 | 24.92 | qfq | 115,468,960 | 2,805,031,107 | -2.43% |
| 2025-02-17 | 26.20 | 26.50 | 23.81 | 25.54 | 25.54 | qfq | 133,759,313 | 3,381,651,690 | 3.40% |
| 2025-02-14 | 25.00 | 27.77 | 24.45 | 24.70 | 24.70 | qfq | 176,603,618 | 4,592,260,857 | -5.94% |
| 2025-02-13 | 23.14 | 27.60 | 21.88 | 26.26 | 26.26 | qfq | 212,878,487 | 5,301,803,667 | 14.17% |
| 2025-02-12 | 22.44 | 24.20 | 22.44 | 23.00 | 23.00 | qfq | 161,038,706 | 3,737,151,117 | 3.09% |
| 2025-02-11 | 21.50 | 26.52 | 20.47 | 22.31 | 22.31 | qfq | 213,928,258 | 4,880,179,080 | 0.41% |
| 2025-02-10 | 20.11 | 22.22 | 19.40 | 22.22 | 22.22 | qfq | 188,809,396 | 3,914,243,667 | 19.98% |
| 2025-02-07 | 17.01 | 18.52 | 17.01 | 18.52 | 18.52 | qfq | 119,416,705 | 2,156,470,148 | 20.03% |
| 2025-02-06 | 14.80 | 16.27 | 14.38 | 15.43 | 15.43 | qfq | 129,163,384 | 1,974,554,195 | 3.70% |
| 2025-02-05 | 12.97 | 14.88 | 12.97 | 14.88 | 14.88 | qfq | 80,465,510 | 1,144,220,414 | 20.00% |
| 2025-01-27 | 13.21 | 13.36 | 12.39 | 12.40 | 12.40 | qfq | 26,666,798 | 339,422,699 | -4.83% |
| 2025-01-24 | 12.58 | 13.07 | 12.50 | 13.03 | 13.03 | qfq | 30,795,938 | 396,154,245 | 2.92% |
| 2025-01-23 | 12.81 | 13.20 | 12.65 | 12.66 | 12.66 | qfq | 32,381,900 | 418,487,399 | 0.48% |
| 2025-01-22 | 12.73 | 13.03 | 12.52 | 12.60 | 12.60 | qfq | 20,752,400 | 264,211,674 | -2.55% |
| 2025-01-21 | 12.88 | 13.13 | 12.59 | 12.93 | 12.93 | qfq | 28,541,200 | 366,731,979 | 0.78% |
| 2025-01-20 | 13.07 | 13.23 | 12.71 | 12.83 | 12.83 | qfq | 33,173,800 | 428,634,343 | -0.70% |
| 2025-01-17 | 13.50 | 13.67 | 12.75 | 12.92 | 12.92 | qfq | 41,769,111 | 545,775,081 | -1.60% |
| 2025-01-16 | 13.68 | 13.86 | 12.92 | 13.13 | 13.13 | qfq | 54,119,904 | 720,015,618 | -2.16% |
| 2025-01-15 | 13.85 | 14.49 | 13.23 | 13.42 | 13.42 | qfq | 86,304,735 | 1,187,413,307 | 1.82% |
| 2025-01-14 | 11.29 | 13.18 | 11.14 | 13.18 | 13.18 | qfq | 62,376,903 | 780,662,073 | 20.04% |
| 2025-01-13 | 10.82 | 11.07 | 10.57 | 10.98 | 10.98 | qfq | 15,545,404 | 169,075,006 | -0.36% |
| 2025-01-10 | 11.85 | 11.98 | 11.00 | 11.02 | 11.02 | qfq | 28,957,100 | 331,818,320 | -7.55% |
| 2025-01-09 | 11.90 | 12.53 | 11.89 | 11.92 | 11.92 | qfq | 26,606,000 | 322,635,565 | -0.75% |
| 2025-01-08 | 12.15 | 12.35 | 11.48 | 12.01 | 12.01 | qfq | 28,195,600 | 335,838,679 | -2.36% |
| 2025-01-07 | 12.05 | 12.38 | 11.82 | 12.30 | 12.30 | qfq | 22,406,410 | 271,352,648 | 3.45% |
| 2025-01-06 | 11.98 | 12.35 | 11.68 | 11.89 | 11.89 | qfq | 24,390,744 | 293,524,802 | -3.33% |
| 2025-01-03 | 14.15 | 14.20 | 12.24 | 12.30 | 12.30 | qfq | 52,433,329 | 685,367,028 | -13.07% |
| 2025-01-02 | 13.91 | 14.58 | 13.51 | 14.15 | 14.15 | qfq | 55,688,367 | 790,688,261 | 1.73% |
| 2024-12-31 | 14.13 | 14.45 | 13.81 | 13.91 | 13.91 | qfq | 41,857,610 | 589,001,325 | -2.52% |
| 2024-12-30 | 13.71 | 14.32 | 13.04 | 14.27 | 14.27 | qfq | 51,664,249 | 722,494,041 | 6.18% |
| 2024-12-27 | 13.55 | 14.16 | 13.40 | 13.44 | 13.44 | qfq | 29,760,160 | 410,054,685 | -1.10% |
| 2024-12-26 | 12.97 | 13.86 | 12.97 | 13.59 | 13.59 | qfq | 27,706,990 | 374,154,044 | 4.30% |
| 2024-12-25 | 13.70 | 13.79 | 12.67 | 13.03 | 13.03 | qfq | 27,208,311 | 356,357,202 | -5.65% |
| 2024-12-24 | 13.56 | 13.95 | 13.21 | 13.81 | 13.81 | qfq | 30,659,389 | 418,009,646 | 2.30% |
| 2024-12-23 | 14.48 | 14.70 | 13.40 | 13.50 | 13.50 | qfq | 39,495,441 | 551,808,593 | -7.66% |
| 2024-12-20 | 14.12 | 14.67 | 14.12 | 14.62 | 14.62 | qfq | 46,719,399 | 673,507,228 | 1.18% |
| 2024-12-19 | 13.12 | 14.50 | 13.09 | 14.45 | 14.45 | qfq | 59,248,042 | 835,458,062 | 8.73% |
| 2024-12-18 | 13.14 | 13.45 | 12.80 | 13.29 | 13.29 | qfq | 18,655,081 | 245,513,716 | 1.14% |
| 2024-12-17 | 13.76 | 13.76 | 13.06 | 13.14 | 13.14 | qfq | 22,829,800 | 304,182,180 | -4.99% |
| 2024-12-16 | 14.15 | 14.32 | 13.65 | 13.83 | 13.83 | qfq | 25,058,494 | 348,472,913 | -2.67% |
| 2024-12-13 | 14.19 | 14.70 | 14.13 | 14.21 | 14.21 | qfq | 41,783,100 | 604,351,695 | -0.77% |
| 2024-12-12 | 14.42 | 14.71 | 14.12 | 14.32 | 14.32 | qfq | 26,904,855 | 386,508,284 | -0.69% |
| 2024-12-11 | 13.95 | 14.46 | 13.95 | 14.42 | 14.42 | qfq | 29,933,182 | 427,298,546 | 2.05% |
| 2024-12-10 | 14.57 | 14.75 | 14.11 | 14.13 | 14.13 | qfq | 36,387,000 | 522,636,450 | 0.00% |
| 2024-12-09 | 14.15 | 14.60 | 13.83 | 14.13 | 14.13 | qfq | 31,534,400 | 449,126,427 | 0.21% |
| 2024-12-06 | 13.89 | 14.25 | 13.57 | 14.10 | 14.10 | qfq | 35,068,300 | 489,403,889 | 2.55% |
| 2024-12-05 | 13.29 | 13.94 | 13.29 | 13.75 | 13.75 | qfq | 25,773,161 | 354,090,868 | 3.07% |
| 2024-12-04 | 13.68 | 13.88 | 13.20 | 13.34 | 13.34 | qfq | 25,382,200 | 343,031,779 | -3.96% |
| 2024-12-03 | 13.67 | 14.04 | 13.47 | 13.89 | 13.89 | qfq | 32,335,748 | 447,226,312 | 0.80% |
| 2024-12-02 | 13.53 | 13.78 | 13.52 | 13.78 | 13.78 | qfq | 25,258,100 | 345,254,321 | 1.40% |
| 2024-11-29 | 13.56 | 13.77 | 13.05 | 13.59 | 13.59 | qfq | 27,541,800 | 371,045,239 | 1.34% |
| 2024-11-28 | 13.56 | 13.83 | 13.33 | 13.41 | 13.41 | qfq | 23,624,036 | 320,149,557 | -1.11% |
| 2024-11-27 | 13.12 | 13.57 | 12.71 | 13.56 | 13.56 | qfq | 24,923,663 | 329,837,779 | 3.43% |
| 2024-11-26 | 13.41 | 13.72 | 13.08 | 13.11 | 13.11 | qfq | 19,742,941 | 263,463,780 | -2.53% |
| 2024-11-25 | 13.70 | 13.95 | 12.96 | 13.45 | 13.45 | qfq | 28,727,941 | 380,778,502 | -1.25% |
| 2024-11-22 | 14.15 | 14.85 | 13.58 | 13.62 | 13.62 | qfq | 50,720,641 | 726,194,451 | -3.81% |
| 2024-11-21 | 14.00 | 14.51 | 13.80 | 14.16 | 14.16 | qfq | 48,434,251 | 684,011,852 | -0.70% |
| 2024-11-20 | 12.70 | 14.83 | 12.65 | 14.26 | 14.26 | qfq | 57,379,461 | 793,073,465 | 11.49% |
| 2024-11-19 | 12.41 | 12.80 | 12.23 | 12.79 | 12.79 | qfq | 25,378,500 | 317,473,074 | 2.90% |
| 2024-11-18 | 14.01 | 14.24 | 12.31 | 12.43 | 12.43 | qfq | 45,255,723 | 586,509,247 | -12.40% |
| 2024-11-15 | 14.10 | 14.98 | 14.03 | 14.19 | 14.19 | qfq | 41,602,000 | 602,472,669 | 1.07% |
| 2024-11-14 | 14.69 | 15.18 | 14.00 | 14.04 | 14.04 | qfq | 37,597,292 | 544,695,500 | -5.77% |
| 2024-11-13 | 15.30 | 15.49 | 14.60 | 14.90 | 14.90 | qfq | 52,515,247 | 784,305,195 | -4.91% |
| 2024-11-12 | 15.30 | 16.50 | 14.99 | 15.67 | 15.67 | qfq | 95,243,628 | 1,516,903,713 | 3.84% |
| 2024-11-11 | 14.44 | 15.35 | 14.25 | 15.09 | 15.09 | qfq | 57,555,741 | 850,943,764 | 7.17% |
| 2024-11-08 | 14.03 | 14.36 | 13.95 | 14.08 | 14.08 | qfq | 39,191,829 | 556,043,502 | 0.43% |
| 2024-11-07 | 13.71 | 14.07 | 13.56 | 14.02 | 14.02 | qfq | 35,330,118 | 488,671,792 | 0.43% |
| 2024-11-06 | 13.95 | 14.40 | 13.70 | 13.96 | 13.96 | qfq | 47,616,753 | 669,729,061 | -1.13% |
| 2024-11-05 | 13.49 | 14.56 | 13.49 | 14.12 | 14.12 | qfq | 45,840,148 | 643,072,060 | 3.22% |
| 2024-11-04 | 13.51 | 13.95 | 13.38 | 13.68 | 13.68 | qfq | 41,338,894 | 563,465,825 | -2.77% |
| 2024-11-01 | 15.28 | 16.20 | 13.99 | 14.07 | 14.07 | qfq | 72,279,811 | 1,094,740,880 | -9.52% |
| 2024-10-31 | 15.12 | 16.43 | 14.53 | 15.55 | 15.55 | qfq | 98,731,379 | 1,510,299,968 | 0.13% |
| 2024-10-30 | 14.82 | 15.97 | 14.36 | 15.53 | 15.53 | qfq | 97,213,508 | 1,490,648,015 | 3.05% |
| 2024-10-29 | 16.78 | 17.12 | 15.07 | 15.07 | 15.07 | qfq | 153,993,154 | 2,472,998,992 | 1.28% |
| 2024-10-28 | 13.00 | 14.88 | 13.00 | 14.88 | 14.88 | qfq | 103,886,750 | 1,475,908,210 | 20.00% |
| 2024-10-25 | 12.10 | 12.88 | 11.94 | 12.40 | 12.40 | qfq | 30,614,605 | 377,684,120 | 3.94% |
| 2024-10-24 | 12.01 | 12.19 | 11.70 | 11.93 | 11.93 | qfq | 27,353,800 | 325,192,797 | -3.95% |
| 2024-10-23 | 12.70 | 12.97 | 12.33 | 12.42 | 12.42 | qfq | 26,050,361 | 327,134,705 | 0.32% |
| 2024-10-22 | 12.46 | 12.73 | 12.20 | 12.38 | 12.38 | qfq | 28,132,152 | 351,475,119 | -1.28% |
| 2024-10-21 | 12.16 | 12.78 | 12.13 | 12.54 | 12.54 | qfq | 33,170,512 | 414,645,367 | 3.81% |
| 2024-10-18 | 11.75 | 12.39 | 11.63 | 12.08 | 12.08 | qfq | 29,683,750 | 357,148,192 | 2.20% |
| 2024-10-17 | 11.87 | 12.10 | 11.70 | 11.82 | 11.82 | qfq | 23,713,190 | 283,339,594 | 1.46% |
| 2024-10-16 | 11.22 | 11.82 | 11.20 | 11.65 | 11.65 | qfq | 16,647,400 | 193,237,682 | 1.04% |
| 2024-10-15 | 11.75 | 12.16 | 11.40 | 11.53 | 11.53 | qfq | 25,859,076 | 306,970,128 | -1.71% |
| 2024-10-14 | 11.29 | 11.77 | 11.06 | 11.73 | 11.73 | qfq | 19,868,376 | 227,572,028 | 3.99% |
| 2024-10-11 | 11.70 | 12.01 | 11.10 | 11.28 | 11.28 | qfq | 20,673,775 | 236,531,379 | -5.84% |
| 2024-10-10 | 12.60 | 12.82 | 11.85 | 11.98 | 11.98 | qfq | 27,254,642 | 332,592,666 | 0.34% |
| 2024-10-09 | 13.11 | 13.24 | 11.88 | 11.94 | 11.94 | qfq | 46,175,817 | 585,317,422 | -15.32% |
| 2024-10-08 | 14.50 | 14.50 | 12.66 | 14.10 | 14.10 | qfq | 58,368,976 | 798,913,856 | 15.76% |
| 2024-09-30 | 11.05 | 12.50 | 10.98 | 12.18 | 12.18 | qfq | 51,225,973 | 597,582,950 | 15.12% |
| 2024-09-27 | 10.05 | 10.88 | 10.02 | 10.58 | 10.58 | qfq | 30,439,747 | 318,214,349 | 6.87% |
| 2024-09-26 | 9.65 | 9.90 | 9.62 | 9.90 | 9.90 | qfq | 14,537,666 | 142,367,322 | 2.38% |
| 2024-09-25 | 9.54 | 9.93 | 9.54 | 9.67 | 9.67 | qfq | 16,805,890 | 163,817,146 | 1.58% |
| 2024-09-24 | 9.19 | 9.54 | 9.09 | 9.52 | 9.52 | qfq | 15,990,539 | 149,592,683 | 3.70% |
| 2024-09-23 | 9.40 | 9.40 | 9.13 | 9.18 | 9.18 | qfq | 12,777,380 | 117,652,145 | -1.61% |
| 2024-09-20 | 9.20 | 9.48 | 9.18 | 9.33 | 9.33 | qfq | 10,162,400 | 95,147,679 | 0.86% |
| 2024-09-19 | 8.96 | 9.40 | 8.83 | 9.25 | 9.25 | qfq | 9,941,910 | 91,159,632 | 3.93% |
| 2024-09-18 | 8.89 | 9.07 | 8.77 | 8.90 | 8.90 | qfq | 6,547,300 | 58,292,572 | -1.44% |
| 2024-09-13 | 9.58 | 9.64 | 9.03 | 9.03 | 9.03 | qfq | 11,863,811 | 109,302,992 | -3.83% |
| 2024-09-12 | 9.34 | 9.52 | 9.34 | 9.39 | 9.39 | qfq | 6,156,200 | 58,113,342 | 0.32% |
| 2024-09-11 | 9.37 | 9.44 | 9.26 | 9.36 | 9.36 | qfq | 5,194,700 | 48,501,291 | -0.85% |
| 2024-09-10 | 9.14 | 9.50 | 8.99 | 9.44 | 9.44 | qfq | 9,496,512 | 88,184,124 | 3.51% |
| 2024-09-09 | 9.06 | 9.21 | 8.98 | 9.12 | 9.12 | qfq | 5,218,400 | 47,463,745 | -0.98% |
| 2024-09-06 | 9.35 | 9.48 | 9.18 | 9.21 | 9.21 | qfq | 6,091,100 | 56,702,731 | -1.39% |
| 2024-09-05 | 9.18 | 9.40 | 9.17 | 9.34 | 9.34 | qfq | 5,482,700 | 50,940,953 | 2.08% |
| 2024-09-04 | 9.21 | 9.32 | 9.12 | 9.15 | 9.15 | qfq | 4,714,912 | 43,414,235 | -1.61% |
| 2024-09-03 | 9.06 | 9.32 | 9.06 | 9.30 | 9.30 | qfq | 6,471,681 | 59,683,442 | 2.09% |
| 2024-09-02 | 9.24 | 9.38 | 9.08 | 9.11 | 9.11 | qfq | 7,481,700 | 68,907,721 | -2.46% |
| 2024-08-30 | 8.96 | 9.60 | 8.96 | 9.34 | 9.34 | qfq | 13,182,700 | 122,669,005 | 4.59% |
| 2024-08-29 | 8.65 | 9.04 | 8.62 | 8.93 | 8.93 | qfq | 6,221,300 | 55,150,128 | 2.29% |
| 2024-08-28 | 8.65 | 8.83 | 8.50 | 8.73 | 8.73 | qfq | 5,721,211 | 49,581,925 | 0.00% |
| 2024-08-27 | 8.91 | 9.04 | 8.68 | 8.73 | 8.73 | qfq | 7,892,800 | 69,633,471 | -3.54% |
| 2024-08-26 | 9.08 | 9.13 | 8.91 | 9.05 | 9.05 | qfq | 4,869,201 | 44,010,901 | -0.22% |
| 2024-08-23 | 8.90 | 9.20 | 8.90 | 9.07 | 9.07 | qfq | 7,059,110 | 64,047,944 | 0.89% |
| 2024-08-22 | 9.07 | 9.34 | 8.89 | 8.99 | 8.99 | qfq | 11,271,342 | 102,580,910 | -2.28% |
| 2024-08-21 | 9.58 | 9.87 | 9.20 | 9.20 | 9.20 | qfq | 15,982,610 | 152,260,250 | -2.54% |
| 2024-08-20 | 9.32 | 9.57 | 9.17 | 9.44 | 9.44 | qfq | 11,895,800 | 111,000,707 | 0.75% |
| 2024-08-19 | 9.28 | 9.57 | 9.18 | 9.37 | 9.37 | qfq | 7,888,069 | 73,935,135 | 0.54% |
| 2024-08-16 | 9.42 | 9.54 | 9.31 | 9.32 | 9.32 | qfq | 7,470,500 | 70,259,778 | -1.17% |
| 2024-08-15 | 9.28 | 9.50 | 9.18 | 9.43 | 9.43 | qfq | 8,176,800 | 76,844,571 | 1.62% |
| 2024-08-14 | 9.21 | 9.33 | 9.13 | 9.28 | 9.28 | qfq | 5,556,214 | 51,464,609 | 0.65% |
| 2024-08-13 | 9.15 | 9.30 | 9.01 | 9.22 | 9.22 | qfq | 5,382,357 | 49,274,246 | 1.88% |
| 2024-08-12 | 9.16 | 9.24 | 8.99 | 9.05 | 9.05 | qfq | 5,023,844 | 45,522,649 | -1.31% |
| 2024-08-09 | 9.30 | 9.44 | 9.16 | 9.17 | 9.17 | qfq | 6,013,857 | 55,730,383 | -1.29% |
| 2024-08-08 | 9.52 | 9.52 | 9.18 | 9.29 | 9.29 | qfq | 8,317,400 | 77,354,484 | -2.42% |
| 2024-08-07 | 9.42 | 9.74 | 9.37 | 9.52 | 9.52 | qfq | 10,112,114 | 96,844,248 | 1.17% |
| 2024-08-06 | 9.47 | 9.52 | 9.26 | 9.41 | 9.41 | qfq | 8,046,000 | 75,380,535 | 1.84% |
| 2024-08-05 | 9.60 | 9.82 | 9.24 | 9.24 | 9.24 | qfq | 13,918,700 | 132,121,974 | -5.42% |
| 2024-08-02 | 9.95 | 10.20 | 9.67 | 9.77 | 9.77 | qfq | 18,438,870 | 183,023,566 | -2.79% |
| 2024-08-01 | 9.88 | 10.53 | 9.70 | 10.05 | 10.05 | qfq | 31,400,900 | 318,839,018 | 4.15% |
| 2024-07-31 | 9.36 | 9.68 | 9.33 | 9.65 | 9.65 | qfq | 12,770,962 | 121,834,746 | 3.54% |
| 2024-07-30 | 9.30 | 9.40 | 9.19 | 9.32 | 9.32 | qfq | 5,158,718 | 48,010,595 | -0.11% |
| 2024-07-29 | 9.30 | 9.38 | 9.13 | 9.33 | 9.33 | qfq | 7,951,900 | 73,828,869 | 0.86% |
| 2024-07-26 | 8.96 | 9.48 | 8.95 | 9.25 | 9.25 | qfq | 9,953,800 | 92,075,803 | 3.35% |
| 2024-07-25 | 8.80 | 9.09 | 8.80 | 8.95 | 8.95 | qfq | 5,508,600 | 49,270,477 | 0.34% |
| 2024-07-24 | 9.32 | 9.32 | 8.90 | 8.92 | 8.92 | qfq | 7,869,548 | 71,109,521 | -2.09% |
| 2024-07-23 | 9.37 | 9.42 | 9.06 | 9.11 | 9.11 | qfq | 6,473,400 | 59,966,893 | -2.46% |
| 2024-07-22 | 9.26 | 9.44 | 9.22 | 9.34 | 9.34 | qfq | 7,194,418 | 67,217,669 | 0.97% |
| 2024-07-19 | 9.16 | 9.35 | 9.11 | 9.25 | 9.25 | qfq | 6,694,100 | 62,040,457 | 0.76% |
| 2024-07-18 | 9.10 | 9.28 | 8.98 | 9.18 | 9.18 | qfq | 11,480,800 | 104,423,550 | -2.55% |
| 2024-07-17 | 9.62 | 9.94 | 9.42 | 9.42 | 9.42 | qfq | 12,953,800 | 125,405,388 | -2.89% |
| 2024-07-16 | 9.60 | 9.76 | 9.36 | 9.70 | 9.70 | qfq | 17,949,000 | 171,835,291 | -1.32% |
| 2024-07-15 | 9.80 | 10.13 | 9.43 | 9.83 | 9.83 | qfq | 21,392,900 | 209,473,174 | 1.97% |
| 2024-07-12 | 9.62 | 9.92 | 9.43 | 9.64 | 9.64 | qfq | 13,758,459 | 132,880,590 | 1.05% |
| 2024-07-11 | 9.57 | 9.62 | 9.42 | 9.54 | 9.54 | qfq | 6,374,600 | 60,603,202 | 2.58% |
| 2024-07-10 | 9.31 | 9.52 | 9.23 | 9.30 | 9.30 | qfq | 5,658,800 | 53,046,830 | -0.43% |
| 2024-07-09 | 9.04 | 9.35 | 8.86 | 9.34 | 9.34 | qfq | 7,852,148 | 71,758,244 | 3.32% |
| 2024-07-08 | 9.33 | 9.35 | 9.01 | 9.04 | 9.04 | qfq | 5,406,300 | 49,242,815 | -3.11% |
| 2024-07-05 | 9.10 | 9.40 | 9.00 | 9.33 | 9.33 | qfq | 6,517,169 | 60,420,072 | 2.08% |
| 2024-07-04 | 9.47 | 9.59 | 9.13 | 9.14 | 9.14 | qfq | 6,459,500 | 60,042,252 | -3.99% |
| 2024-07-03 | 9.56 | 9.63 | 9.40 | 9.52 | 9.52 | qfq | 6,842,200 | 65,088,468 | -0.63% |
| 2024-07-02 | 9.33 | 9.69 | 9.26 | 9.58 | 9.58 | qfq | 10,091,050 | 96,752,666 | 2.68% |
| 2024-07-01 | 9.25 | 9.37 | 9.10 | 9.33 | 9.33 | qfq | 6,942,700 | 63,975,597 | -0.32% |
| 2024-06-28 | 9.48 | 9.63 | 9.30 | 9.36 | 9.36 | qfq | 10,008,898 | 94,938,634 | -1.99% |
| 2024-06-27 | 9.63 | 9.80 | 9.50 | 9.55 | 9.55 | qfq | 12,698,725 | 122,725,316 | -1.85% |
| 2024-06-26 | 8.87 | 9.78 | 8.71 | 9.73 | 9.73 | qfq | 15,859,600 | 148,890,797 | 10.57% |
| 2024-06-25 | 8.89 | 9.02 | 8.67 | 8.80 | 8.80 | qfq | 5,815,200 | 51,355,391 | -0.90% |
| 2024-06-24 | 9.20 | 9.21 | 8.81 | 8.88 | 8.88 | qfq | 7,954,680 | 71,304,362 | -4.31% |
| 2024-06-21 | 9.37 | 9.42 | 9.18 | 9.28 | 9.28 | qfq | 6,066,950 | 56,454,370 | -1.49% |
| 2024-06-20 | 9.73 | 9.87 | 9.40 | 9.42 | 9.42 | qfq | 8,237,600 | 79,028,551 | -3.68% |
| 2024-06-19 | 9.82 | 9.98 | 9.75 | 9.78 | 9.78 | qfq | 8,232,180 | 81,116,927 | 0.72% |
| 2024-06-18 | 9.49 | 9.74 | 9.48 | 9.71 | 9.71 | qfq | 6,753,100 | 65,303,189 | 2.10% |
| 2024-06-17 | 9.58 | 9.59 | 9.44 | 9.51 | 9.51 | qfq | 4,852,700 | 46,217,606 | -0.73% |
| 2024-06-14 | 9.51 | 9.60 | 9.34 | 9.58 | 9.58 | qfq | 5,380,810 | 51,138,537 | 0.95% |
| 2024-06-13 | 9.59 | 9.65 | 9.46 | 9.49 | 9.49 | qfq | 6,420,223 | 61,334,897 | -0.63% |
| 2024-06-12 | 9.43 | 9.64 | 9.38 | 9.55 | 9.55 | qfq | 7,970,300 | 76,067,611 | 1.38% |
| 2024-06-11 | 9.26 | 9.46 | 9.05 | 9.42 | 9.42 | qfq | 6,835,631 | 63,708,450 | 1.40% |
| 2024-06-07 | 9.30 | 9.43 | 9.15 | 9.29 | 9.29 | qfq | 7,345,300 | 68,290,143 | 2.09% |
| 2024-06-06 | 9.77 | 9.95 | 9.04 | 9.10 | 9.10 | qfq | 15,203,500 | 141,658,866 | -7.14% |
| 2024-06-05 | 9.88 | 10.02 | 9.78 | 9.80 | 9.80 | qfq | 5,120,100 | 50,724,099 | -1.31% |
| 2024-06-04 | 10.12 | 10.13 | 9.70 | 9.93 | 9.93 | qfq | 8,625,362 | 85,227,842 | -2.26% |
| 2024-06-03 | 10.33 | 10.44 | 10.07 | 10.16 | 10.16 | qfq | 6,278,900 | 63,986,402 | -1.65% |
| 2024-05-31 | 10.08 | 10.35 | 10.08 | 10.33 | 10.33 | qfq | 8,123,600 | 83,270,270 | 2.68% |
| 2024-05-30 | 10.16 | 10.17 | 9.99 | 10.06 | 10.06 | qfq | 4,910,400 | 49,444,384 | -0.89% |
| 2024-05-29 | 10.15 | 10.30 | 10.08 | 10.15 | 10.15 | qfq | 5,284,500 | 53,731,581 | 0.00% |
| 2024-05-28 | 10.40 | 10.42 | 10.14 | 10.15 | 10.15 | qfq | 5,794,000 | 59,435,840 | -2.12% |
| 2024-05-27 | 10.32 | 10.43 | 10.09 | 10.37 | 10.37 | qfq | 6,052,900 | 61,919,578 | 0.97% |
| 2024-05-24 | 10.51 | 10.63 | 10.23 | 10.27 | 10.27 | qfq | 7,500,865 | 78,002,602 | -2.28% |
| 2024-05-23 | 10.95 | 10.95 | 10.45 | 10.51 | 10.51 | qfq | 9,757,200 | 103,575,631 | -2.87% |
| 2024-05-22 | 10.84 | 10.85 | 10.67 | 10.82 | 10.82 | qfq | 5,247,169 | 56,529,217 | 0.46% |
| 2024-05-21 | 11.05 | 11.05 | 10.75 | 10.77 | 10.77 | qfq | 6,893,000 | 74,811,965 | -1.91% |
| 2024-05-20 | 10.90 | 11.08 | 10.77 | 10.98 | 10.98 | qfq | 7,187,400 | 78,521,109 | 0.55% |
| 2024-05-17 | 10.81 | 10.95 | 10.61 | 10.92 | 10.92 | qfq | 8,139,662 | 88,160,966 | 1.49% |
| 2024-05-16 | 10.85 | 10.92 | 10.73 | 10.76 | 10.76 | qfq | 6,669,100 | 72,169,434 | 0.00% |
| 2024-05-15 | 10.85 | 11.05 | 10.64 | 10.76 | 10.76 | qfq | 8,683,800 | 94,346,571 | -0.46% |
| 2024-05-14 | 10.68 | 10.86 | 10.61 | 10.81 | 10.81 | qfq | 8,200,700 | 88,115,652 | 2.95% |
| 2024-05-13 | 10.86 | 10.87 | 10.47 | 10.50 | 10.50 | qfq | 8,437,600 | 89,264,391 | -4.37% |
| 2024-05-10 | 11.04 | 11.16 | 10.64 | 10.98 | 10.98 | qfq | 10,185,200 | 110,924,661 | 0.18% |
| 2024-05-09 | 10.90 | 11.05 | 10.90 | 10.96 | 10.96 | qfq | 6,676,700 | 73,315,859 | 0.37% |
| 2024-05-08 | 11.20 | 11.21 | 10.85 | 10.92 | 10.92 | qfq | 10,517,668 | 115,250,471 | -3.02% |
| 2024-05-07 | 11.20 | 11.46 | 11.14 | 11.26 | 11.26 | qfq | 9,171,800 | 103,364,734 | 0.09% |
| 2024-05-06 | 11.55 | 11.60 | 11.16 | 11.25 | 11.25 | qfq | 11,789,400 | 133,513,606 | -0.18% |
| 2024-04-30 | 11.20 | 11.42 | 11.05 | 11.27 | 11.27 | qfq | 14,999,100 | 168,891,085 | 0.71% |
| 2024-04-29 | 10.89 | 11.27 | 10.89 | 11.19 | 11.19 | qfq | 18,164,100 | 202,799,220 | 1.54% |
| 2024-04-26 | 11.14 | 11.32 | 10.91 | 11.02 | 11.02 | qfq | 23,111,795 | 256,319,579 | 6.06% |
| 2024-04-25 | 10.50 | 10.63 | 10.36 | 10.39 | 10.39 | qfq | 10,869,300 | 113,852,741 | -1.70% |
| 2024-04-24 | 10.05 | 10.61 | 10.00 | 10.57 | 10.57 | qfq | 16,076,159 | 166,778,435 | 5.91% |
| 2024-04-23 | 9.96 | 10.11 | 9.84 | 9.98 | 9.98 | qfq | 9,220,562 | 92,161,343 | 1.63% |
| 2024-04-22 | 9.71 | 9.89 | 9.43 | 9.82 | 9.82 | qfq | 9,773,600 | 95,136,552 | -0.20% |
| 2024-04-19 | 10.05 | 10.05 | 9.77 | 9.84 | 9.84 | qfq | 9,794,823 | 96,672,932 | -2.09% |
| 2024-04-18 | 10.18 | 10.33 | 9.91 | 10.05 | 10.05 | qfq | 16,613,923 | 167,566,689 | -2.52% |
| 2024-04-17 | 9.65 | 10.33 | 9.65 | 10.31 | 10.31 | qfq | 15,563,600 | 157,886,982 | 9.45% |
| 2024-04-16 | 10.30 | 10.48 | 9.40 | 9.42 | 9.42 | qfq | 17,353,145 | 168,924,592 | -9.51% |
| 2024-04-15 | 11.03 | 11.17 | 10.16 | 10.41 | 10.41 | qfq | 15,240,800 | 161,199,160 | -5.45% |
| 2024-04-12 | 11.23 | 11.38 | 11.00 | 11.01 | 11.01 | qfq | 10,187,937 | 113,550,160 | -2.22% |
| 2024-04-11 | 11.10 | 11.47 | 11.01 | 11.26 | 11.26 | qfq | 11,105,976 | 125,313,474 | 1.26% |
| 2024-04-10 | 11.56 | 11.59 | 11.00 | 11.12 | 11.12 | qfq | 11,796,800 | 132,043,269 | -4.14% |
| 2024-04-09 | 11.52 | 11.74 | 11.36 | 11.60 | 11.60 | qfq | 8,821,937 | 101,855,031 | 0.43% |
| 2024-04-08 | 11.53 | 11.72 | 11.23 | 11.55 | 11.55 | qfq | 12,019,600 | 138,723,195 | -0.52% |
| 2024-04-03 | 12.12 | 12.19 | 11.50 | 11.61 | 11.61 | qfq | 16,618,400 | 194,272,944 | -4.13% |
| 2024-04-02 | 12.67 | 12.70 | 12.01 | 12.11 | 12.11 | qfq | 18,455,700 | 225,594,011 | -4.27% |
| 2024-04-01 | 12.49 | 12.77 | 12.49 | 12.65 | 12.65 | qfq | 14,187,800 | 179,287,315 | 1.85% |
| 2024-03-29 | 12.46 | 12.77 | 12.05 | 12.42 | 12.42 | qfq | 18,345,200 | 226,835,021 | -0.40% |
| 2024-03-28 | 11.85 | 12.68 | 11.83 | 12.47 | 12.47 | qfq | 27,325,785 | 339,987,941 | 4.70% |
| 2024-03-27 | 12.80 | 12.90 | 11.91 | 11.91 | 11.91 | qfq | 31,119,083 | 381,409,003 | -8.67% |
| 2024-03-26 | 13.80 | 14.08 | 12.93 | 13.04 | 13.04 | qfq | 39,704,400 | 534,733,690 | -6.52% |
| 2024-03-25 | 14.52 | 15.40 | 13.90 | 13.95 | 13.95 | qfq | 53,749,068 | 790,892,021 | -4.06% |
| 2024-03-22 | 13.94 | 14.69 | 13.61 | 14.54 | 14.54 | qfq | 57,256,068 | 815,971,404 | 5.13% |
| 2024-03-21 | 13.50 | 14.64 | 13.42 | 13.83 | 13.83 | qfq | 43,588,086 | 612,425,689 | 1.47% |
| 2024-03-20 | 13.13 | 13.80 | 13.13 | 13.63 | 13.63 | qfq | 36,995,486 | 501,508,982 | 3.57% |
| 2024-03-19 | 13.24 | 13.46 | 13.10 | 13.16 | 13.16 | qfq | 23,137,000 | 306,840,871 | -0.15% |
| 2024-03-18 | 13.02 | 13.19 | 12.91 | 13.18 | 13.18 | qfq | 20,016,000 | 262,118,884 | 1.38% |
| 2024-03-15 | 12.80 | 13.00 | 12.50 | 13.00 | 13.00 | qfq | 18,132,900 | 231,431,996 | 1.64% |
| 2024-03-14 | 12.91 | 13.03 | 12.51 | 12.79 | 12.79 | qfq | 20,630,800 | 264,484,071 | -1.99% |
| 2024-03-13 | 13.10 | 13.25 | 12.90 | 13.05 | 13.05 | qfq | 25,611,200 | 335,244,005 | 0.62% |
| 2024-03-12 | 13.07 | 13.29 | 12.83 | 12.97 | 12.97 | qfq | 22,097,208 | 288,029,156 | -0.84% |
| 2024-03-11 | 12.80 | 13.09 | 12.60 | 13.08 | 13.08 | qfq | 24,575,600 | 315,831,588 | -0.76% |
| 2024-03-08 | 12.79 | 13.70 | 12.38 | 13.18 | 13.18 | qfq | 35,363,402 | 460,036,615 | 3.94% |
| 2024-03-07 | 13.03 | 13.35 | 12.64 | 12.68 | 12.68 | qfq | 30,090,440 | 390,822,478 | -0.47% |
| 2024-03-06 | 12.55 | 12.92 | 12.50 | 12.74 | 12.74 | qfq | 19,933,900 | 253,869,558 | -0.08% |
| 2024-03-05 | 12.85 | 13.10 | 12.62 | 12.75 | 12.75 | qfq | 27,691,750 | 356,382,861 | -2.97% |
| 2024-03-04 | 13.32 | 13.45 | 12.74 | 13.14 | 13.14 | qfq | 34,642,182 | 453,818,337 | 1.00% |
| 2024-03-01 | 12.61 | 13.48 | 12.55 | 13.01 | 13.01 | qfq | 40,320,048 | 520,766,990 | 4.92% |
| 2024-02-29 | 11.40 | 12.45 | 11.40 | 12.40 | 12.40 | qfq | 32,148,700 | 389,119,345 | 7.83% |
| 2024-02-28 | 12.76 | 13.05 | 11.48 | 11.50 | 11.50 | qfq | 43,582,508 | 541,157,286 | -11.06% |
| 2024-02-27 | 12.30 | 12.98 | 12.06 | 12.93 | 12.93 | qfq | 38,655,195 | 486,107,949 | 4.44% |
| 2024-02-26 | 12.10 | 12.56 | 12.01 | 12.38 | 12.38 | qfq | 37,246,843 | 459,525,060 | 0.65% |
| 2024-02-23 | 12.35 | 12.36 | 11.90 | 12.30 | 12.30 | qfq | 46,539,179 | 565,433,063 | -0.08% |
| 2024-02-22 | 10.82 | 12.55 | 10.80 | 12.31 | 12.31 | qfq | 56,027,513 | 672,920,962 | 17.69% |
| 2024-02-21 | 10.40 | 10.85 | 10.20 | 10.46 | 10.46 | qfq | 25,323,480 | 268,605,802 | -1.13% |
| 2024-02-20 | 10.55 | 10.80 | 10.20 | 10.58 | 10.58 | qfq | 28,822,505 | 305,208,668 | 0.86% |
| 2024-02-19 | 9.67 | 10.57 | 9.55 | 10.49 | 10.49 | qfq | 30,117,061 | 304,570,166 | 15.02% |
| 2024-02-08 | 8.45 | 9.12 | 8.45 | 9.12 | 9.12 | qfq | 19,994,798 | 175,522,502 | 9.09% |
| 2024-02-07 | 8.55 | 8.96 | 8.20 | 8.36 | 8.36 | qfq | 21,681,900 | 186,825,834 | -1.99% |
| 2024-02-06 | 8.06 | 8.85 | 7.57 | 8.53 | 8.53 | qfq | 21,968,310 | 180,328,604 | 4.15% |
| 2024-02-05 | 9.44 | 9.45 | 8.13 | 8.19 | 8.19 | qfq | 25,665,931 | 220,113,459 | -14.60% |
| 2024-02-02 | 10.25 | 10.53 | 9.18 | 9.59 | 9.59 | qfq | 18,685,191 | 183,242,102 | -5.89% |
| 2024-02-01 | 10.28 | 10.52 | 9.96 | 10.19 | 10.19 | qfq | 15,089,300 | 154,704,996 | -1.45% |
| 2024-01-31 | 11.08 | 11.19 | 10.29 | 10.34 | 10.34 | qfq | 17,833,400 | 190,910,106 | -8.01% |
| 2024-01-30 | 11.42 | 11.73 | 11.19 | 11.24 | 11.24 | qfq | 10,118,676 | 115,632,407 | -2.77% |
| 2024-01-29 | 12.40 | 12.44 | 11.55 | 11.56 | 11.56 | qfq | 12,610,474 | 149,752,626 | -5.94% |
| 2024-01-26 | 12.50 | 12.65 | 12.24 | 12.29 | 12.29 | qfq | 12,222,274 | 151,950,235 | -1.21% |
| 2024-01-25 | 12.04 | 12.54 | 11.80 | 12.44 | 12.44 | qfq | 16,007,600 | 196,106,346 | 3.24% |
| 2024-01-24 | 12.02 | 12.15 | 11.50 | 12.05 | 12.05 | qfq | 12,828,100 | 151,786,153 | 0.50% |
| 2024-01-23 | 11.70 | 12.09 | 11.63 | 11.99 | 11.99 | qfq | 12,868,800 | 152,844,966 | 2.48% |
| 2024-01-22 | 12.60 | 12.70 | 11.60 | 11.70 | 11.70 | qfq | 14,250,400 | 172,728,831 | -7.07% |
| 2024-01-19 | 12.91 | 13.19 | 12.58 | 12.59 | 12.59 | qfq | 11,631,800 | 149,460,784 | -2.78% |
| 2024-01-18 | 12.68 | 12.98 | 12.39 | 12.95 | 12.95 | qfq | 13,430,000 | 170,209,685 | 1.97% |
| 2024-01-17 | 12.95 | 13.08 | 12.70 | 12.70 | 12.70 | qfq | 7,115,800 | 91,812,628 | -2.31% |
| 2024-01-16 | 13.15 | 13.22 | 12.75 | 13.00 | 13.00 | qfq | 10,587,777 | 136,573,921 | -1.14% |
| 2024-01-15 | 13.25 | 13.36 | 13.07 | 13.15 | 13.15 | qfq | 6,561,300 | 86,617,861 | -1.20% |
| 2024-01-12 | 13.54 | 13.69 | 13.31 | 13.31 | 13.31 | qfq | 9,127,000 | 122,593,434 | -2.20% |
| 2024-01-11 | 13.15 | 13.68 | 13.15 | 13.61 | 13.61 | qfq | 14,215,000 | 192,261,634 | 4.21% |
| 2024-01-10 | 13.45 | 13.55 | 13.00 | 13.06 | 13.06 | qfq | 10,336,800 | 136,519,906 | -2.90% |
| 2024-01-09 | 13.70 | 13.79 | 13.32 | 13.45 | 13.45 | qfq | 11,400,600 | 154,421,968 | 0.07% |
| 2024-01-08 | 13.74 | 13.85 | 13.40 | 13.44 | 13.44 | qfq | 9,896,300 | 134,312,675 | -2.25% |
| 2024-01-05 | 14.37 | 14.37 | 13.65 | 13.75 | 13.75 | qfq | 20,040,300 | 280,139,967 | -4.84% |
| 2024-01-04 | 13.90 | 14.56 | 13.69 | 14.45 | 14.45 | qfq | 23,390,300 | 331,732,143 | 3.88% |
| 2024-01-03 | 13.87 | 13.98 | 13.62 | 13.91 | 13.91 | qfq | 10,925,200 | 151,001,029 | -0.07% |
| 2024-01-02 | 14.23 | 14.37 | 13.88 | 13.92 | 13.92 | qfq | 12,446,931 | 174,561,166 | -2.59% |
| 2023-12-29 | 14.00 | 14.35 | 13.93 | 14.29 | 14.29 | qfq | 14,824,500 | 211,151,476 | 1.49% |
| 2023-12-28 | 14.00 | 14.20 | 13.75 | 14.08 | 14.08 | qfq | 18,827,200 | 263,951,280 | 0.28% |
| 2023-12-27 | 13.80 | 14.27 | 13.74 | 14.04 | 14.04 | qfq | 21,861,600 | 305,066,935 | 4.08% |
| 2023-12-26 | 13.96 | 13.98 | 13.41 | 13.49 | 13.49 | qfq | 10,817,096 | 146,786,337 | -3.02% |
| 2023-12-25 | 14.17 | 14.18 | 13.66 | 13.91 | 13.91 | qfq | 9,997,496 | 138,830,671 | -0.57% |
| 2023-12-22 | 14.71 | 14.74 | 13.90 | 13.99 | 13.99 | qfq | 22,765,900 | 323,313,287 | -5.15% |
| 2023-12-21 | 14.53 | 14.88 | 14.39 | 14.75 | 14.75 | qfq | 14,284,000 | 209,002,126 | 0.48% |
| 2023-12-20 | 15.14 | 15.26 | 14.68 | 14.68 | 14.68 | qfq | 13,231,100 | 196,722,469 | -2.33% |
| 2023-12-19 | 14.77 | 15.14 | 14.68 | 15.03 | 15.03 | qfq | 10,499,200 | 157,006,752 | 1.42% |
| 2023-12-18 | 15.13 | 15.29 | 14.74 | 14.82 | 14.82 | qfq | 14,613,731 | 218,313,579 | -2.50% |
| 2023-12-15 | 15.35 | 15.51 | 15.00 | 15.20 | 15.20 | qfq | 14,052,400 | 213,771,817 | -1.23% |
| 2023-12-14 | 15.60 | 15.88 | 15.37 | 15.39 | 15.39 | qfq | 14,958,000 | 233,160,929 | -0.65% |
| 2023-12-13 | 15.95 | 15.97 | 15.45 | 15.49 | 15.49 | qfq | 16,711,998 | 261,915,071 | -3.01% |
| 2023-12-12 | 16.00 | 16.16 | 15.90 | 15.97 | 15.97 | qfq | 18,999,300 | 304,245,952 | -0.62% |
| 2023-12-11 | 15.55 | 16.13 | 15.36 | 16.07 | 16.07 | qfq | 24,804,700 | 391,656,327 | 2.68% |
| 2023-12-08 | 15.90 | 16.01 | 15.43 | 15.65 | 15.65 | qfq | 26,875,200 | 422,391,824 | -2.13% |
| 2023-12-07 | 15.38 | 15.99 | 15.36 | 15.99 | 15.99 | qfq | 29,524,898 | 465,333,651 | 3.97% |
| 2023-12-06 | 15.50 | 15.70 | 15.28 | 15.38 | 15.38 | qfq | 20,792,000 | 320,753,057 | -0.84% |
| 2023-12-05 | 15.98 | 16.39 | 15.50 | 15.51 | 15.51 | qfq | 30,995,488 | 490,555,860 | -4.79% |
| 2023-12-04 | 16.40 | 17.18 | 16.25 | 16.29 | 16.29 | qfq | 49,306,778 | 824,529,422 | 0.18% |
| 2023-12-01 | 15.72 | 16.28 | 15.62 | 16.26 | 16.26 | qfq | 37,656,089 | 602,508,637 | 2.91% |
| 2023-11-30 | 15.62 | 15.90 | 15.13 | 15.80 | 15.80 | qfq | 31,056,300 | 479,649,249 | -0.19% |
| 2023-11-29 | 15.66 | 16.04 | 15.56 | 15.83 | 15.83 | qfq | 26,969,200 | 427,338,544 | 0.57% |
| 2023-11-28 | 15.60 | 15.88 | 15.40 | 15.74 | 15.74 | qfq | 19,596,545 | 306,408,480 | 1.09% |
| 2023-11-27 | 15.70 | 15.88 | 15.45 | 15.57 | 15.57 | qfq | 20,805,445 | 324,899,982 | -1.02% |
| 2023-11-24 | 16.55 | 16.56 | 15.59 | 15.73 | 15.73 | qfq | 33,755,200 | 536,659,514 | -4.20% |
| 2023-11-23 | 16.45 | 16.50 | 15.86 | 16.42 | 16.42 | qfq | 32,418,700 | 526,548,111 | 0.55% |
| 2023-11-22 | 16.20 | 16.95 | 16.15 | 16.33 | 16.33 | qfq | 36,146,653 | 598,714,540 | -0.43% |
| 2023-11-21 | 16.90 | 17.07 | 16.31 | 16.40 | 16.40 | qfq | 50,675,667 | 841,349,234 | -3.59% |
| 2023-11-20 | 16.88 | 17.26 | 16.71 | 17.01 | 17.01 | qfq | 41,996,507 | 714,012,798 | -0.82% |
| 2023-11-17 | 17.21 | 17.57 | 16.69 | 17.15 | 17.15 | qfq | 59,800,422 | 1,023,017,968 | -3.00% |
| 2023-11-16 | 17.50 | 18.96 | 17.23 | 17.68 | 17.68 | qfq | 87,023,000 | 1,580,029,524 | 0.11% |
| 2023-11-15 | 17.77 | 18.19 | 17.01 | 17.66 | 17.66 | qfq | 72,653,194 | 1,278,786,188 | -0.11% |
| 2023-11-14 | 16.68 | 17.97 | 16.45 | 17.68 | 17.68 | qfq | 80,226,971 | 1,380,176,518 | 6.19% |
| 2023-11-13 | 16.45 | 17.09 | 16.10 | 16.65 | 16.65 | qfq | 59,304,963 | 988,876,895 | 1.22% |
| 2023-11-10 | 16.51 | 17.30 | 16.35 | 16.45 | 16.45 | qfq | 81,607,155 | 1,371,008,397 | -8.76% |
| 2023-11-09 | 16.13 | 19.41 | 16.13 | 18.03 | 18.03 | qfq | 116,147,607 | 2,050,240,536 | 9.60% |
| 2023-11-08 | 16.50 | 17.69 | 16.01 | 16.45 | 16.45 | qfq | 100,820,053 | 1,686,447,609 | 1.92% |
| 2023-11-07 | 15.00 | 16.45 | 14.89 | 16.14 | 16.14 | qfq | 80,516,807 | 1,259,429,982 | 7.60% |
| 2023-11-06 | 14.39 | 15.14 | 14.33 | 15.00 | 15.00 | qfq | 49,768,726 | 740,285,376 | 4.75% |
| 2023-11-03 | 14.23 | 14.45 | 14.09 | 14.32 | 14.32 | qfq | 33,398,730 | 476,716,860 | 0.63% |
| 2023-11-02 | 14.55 | 14.94 | 14.21 | 14.23 | 14.23 | qfq | 48,677,810 | 705,970,323 | -4.62% |
| 2023-11-01 | 15.32 | 15.65 | 14.89 | 14.92 | 14.92 | qfq | 64,366,500 | 977,784,924 | -0.67% |
| 2023-10-31 | 15.83 | 15.86 | 14.60 | 15.02 | 15.02 | qfq | 99,328,759 | 1,501,964,014 | -5.12% |
| 2023-10-30 | 15.06 | 15.83 | 14.46 | 15.83 | 15.83 | qfq | 115,097,071 | 1,785,069,037 | 20.02% |
| 2023-10-27 | 13.33 | 13.60 | 13.15 | 13.19 | 13.19 | qfq | 17,428,763 | 231,383,779 | -2.37% |
| 2023-10-26 | 13.40 | 13.70 | 13.29 | 13.51 | 13.51 | qfq | 28,143,150 | 379,515,609 | 0.60% |
| 2023-10-25 | 12.37 | 14.44 | 12.37 | 13.43 | 13.43 | qfq | 41,221,023 | 558,127,138 | 9.28% |
| 2023-10-24 | 12.39 | 12.59 | 11.81 | 12.29 | 12.29 | qfq | 16,509,079 | 201,396,044 | -0.89% |
| 2023-10-23 | 12.50 | 12.85 | 12.26 | 12.40 | 12.40 | qfq | 12,752,625 | 159,578,461 | -2.36% |
| 2023-10-20 | 13.11 | 13.49 | 12.66 | 12.70 | 12.70 | qfq | 14,521,547 | 188,217,788 | -4.22% |
| 2023-10-19 | 13.13 | 13.90 | 13.13 | 13.26 | 13.26 | qfq | 18,430,700 | 249,671,838 | 0.38% |
| 2023-10-18 | 13.48 | 13.63 | 12.96 | 13.21 | 13.21 | qfq | 16,872,775 | 222,776,030 | -2.94% |
| 2023-10-17 | 13.65 | 13.72 | 13.39 | 13.61 | 13.61 | qfq | 14,291,000 | 193,983,663 | 1.11% |
| 2023-10-16 | 13.61 | 13.89 | 13.21 | 13.46 | 13.46 | qfq | 16,530,300 | 222,687,613 | -0.66% |
| 2023-10-13 | 13.65 | 13.79 | 13.49 | 13.55 | 13.55 | qfq | 12,814,500 | 174,478,419 | -1.67% |
| 2023-10-12 | 13.89 | 14.01 | 13.74 | 13.78 | 13.78 | qfq | 13,580,300 | 187,942,319 | -0.72% |
| 2023-10-11 | 13.89 | 14.08 | 13.58 | 13.88 | 13.88 | qfq | 19,166,700 | 266,178,470 | 0.58% |
| 2023-10-10 | 13.55 | 13.93 | 13.50 | 13.80 | 13.80 | qfq | 18,234,100 | 249,994,430 | 1.85% |
| 2023-10-09 | 13.26 | 13.59 | 13.17 | 13.55 | 13.55 | qfq | 13,700,400 | 183,929,750 | 1.12% |
| 2023-09-28 | 13.08 | 13.44 | 13.08 | 13.40 | 13.40 | qfq | 13,804,900 | 183,774,677 | 2.45% |
| 2023-09-27 | 13.00 | 13.29 | 12.90 | 13.08 | 13.08 | qfq | 13,257,500 | 173,515,126 | 0.23% |
| 2023-09-26 | 12.92 | 13.21 | 12.85 | 13.05 | 13.05 | qfq | 12,408,160 | 162,235,748 | 1.01% |
| 2023-09-25 | 12.89 | 13.04 | 12.75 | 12.92 | 12.92 | qfq | 14,247,000 | 183,979,253 | 0.00% |
| 2023-09-22 | 12.21 | 13.03 | 12.21 | 12.92 | 12.92 | qfq | 20,671,500 | 263,425,214 | 5.13% |
| 2023-09-21 | 12.28 | 12.50 | 12.10 | 12.29 | 12.29 | qfq | 8,543,100 | 105,388,936 | -0.73% |
| 2023-09-20 | 12.36 | 12.80 | 12.35 | 12.38 | 12.38 | qfq | 12,775,600 | 160,623,196 | 0.65% |
| 2023-09-19 | 12.96 | 12.99 | 12.19 | 12.30 | 12.30 | qfq | 17,136,440 | 212,942,592 | -4.87% |
| 2023-09-18 | 13.15 | 13.33 | 12.93 | 12.93 | 12.93 | qfq | 11,233,900 | 147,469,968 | -2.85% |
| 2023-09-15 | 13.46 | 13.57 | 13.31 | 13.31 | 13.31 | qfq | 7,465,000 | 100,143,813 | -0.75% |
| 2023-09-14 | 13.58 | 13.62 | 13.34 | 13.41 | 13.41 | qfq | 8,534,000 | 114,866,833 | -1.11% |
| 2023-09-13 | 13.88 | 13.88 | 13.41 | 13.56 | 13.56 | qfq | 13,041,300 | 177,034,833 | -2.38% |
| 2023-09-12 | 13.72 | 14.08 | 13.68 | 13.89 | 13.89 | qfq | 16,176,600 | 224,500,418 | 0.14% |
| 2023-09-11 | 13.50 | 14.07 | 13.34 | 13.87 | 13.87 | qfq | 21,200,300 | 289,989,620 | 2.74% |
| 2023-09-08 | 13.70 | 13.73 | 13.30 | 13.50 | 13.50 | qfq | 16,608,794 | 223,834,485 | -2.67% |
| 2023-09-07 | 13.90 | 14.23 | 13.81 | 13.87 | 13.87 | qfq | 14,512,400 | 203,139,904 | -0.57% |
| 2023-09-06 | 14.20 | 14.28 | 13.73 | 13.95 | 13.95 | qfq | 18,035,900 | 251,014,699 | -2.45% |
| 2023-09-05 | 14.52 | 14.55 | 14.15 | 14.30 | 14.30 | qfq | 17,695,652 | 253,309,240 | -2.32% |
| 2023-09-04 | 14.56 | 14.64 | 14.20 | 14.64 | 14.64 | qfq | 20,530,802 | 296,313,028 | 1.74% |
| 2023-09-01 | 14.63 | 14.86 | 14.32 | 14.39 | 14.39 | qfq | 20,995,252 | 305,455,675 | -2.04% |
| 2023-08-31 | 14.60 | 15.15 | 14.38 | 14.69 | 14.69 | qfq | 35,325,654 | 520,595,058 | -1.08% |
| 2023-08-30 | 14.21 | 14.93 | 14.06 | 14.85 | 14.85 | qfq | 38,892,552 | 565,534,886 | 3.56% |
| 2023-08-29 | 13.58 | 14.49 | 13.56 | 14.34 | 14.34 | qfq | 29,331,327 | 417,854,775 | 3.24% |
| 2023-08-28 | 15.41 | 15.42 | 13.34 | 13.89 | 13.89 | qfq | 39,029,511 | 556,913,619 | -3.41% |
| 2023-08-25 | 14.51 | 15.16 | 13.92 | 14.38 | 14.38 | qfq | 39,262,383 | 566,514,473 | -4.26% |
| 2023-08-24 | 14.83 | 15.57 | 14.72 | 15.02 | 15.02 | qfq | 57,670,302 | 876,210,758 | 3.51% |
| 2023-08-23 | 14.68 | 14.87 | 14.43 | 14.51 | 14.51 | qfq | 31,058,655 | 454,794,966 | -2.68% |
| 2023-08-22 | 14.80 | 14.96 | 14.28 | 14.91 | 14.91 | qfq | 55,317,886 | 809,621,211 | 3.76% |
| 2023-08-21 | 13.15 | 15.08 | 13.15 | 14.37 | 14.37 | qfq | 57,384,089 | 827,077,090 | 8.70% |
| 2023-08-18 | 14.05 | 14.13 | 13.21 | 13.22 | 13.22 | qfq | 21,836,000 | 296,184,559 | -5.64% |
| 2023-08-17 | 13.81 | 14.23 | 13.35 | 14.01 | 14.01 | qfq | 25,043,355 | 349,548,768 | 1.89% |
| 2023-08-16 | 14.01 | 14.15 | 13.53 | 13.75 | 13.75 | qfq | 18,183,549 | 251,157,012 | -2.55% |
| 2023-08-15 | 14.20 | 14.39 | 13.87 | 14.11 | 14.11 | qfq | 24,431,804 | 344,898,150 | -2.62% |
| 2023-08-14 | 12.92 | 14.57 | 12.88 | 14.49 | 14.49 | qfq | 33,852,158 | 470,315,958 | 11.12% |
| 2023-08-11 | 13.37 | 13.44 | 13.02 | 13.04 | 13.04 | qfq | 11,739,200 | 154,869,082 | -2.47% |
| 2023-08-10 | 13.53 | 13.64 | 13.25 | 13.37 | 13.37 | qfq | 12,646,816 | 169,453,609 | -1.47% |
| 2023-08-09 | 13.37 | 13.94 | 13.35 | 13.57 | 13.57 | qfq | 15,355,540 | 209,502,793 | -3.62% |
| 2023-08-08 | 14.22 | 14.31 | 14.06 | 14.08 | 14.08 | qfq | 10,083,600 | 142,852,767 | -0.91% |
| 2023-08-07 | 14.01 | 14.38 | 13.98 | 14.21 | 14.21 | qfq | 18,014,338 | 256,047,413 | 1.72% |
| 2023-08-04 | 13.51 | 14.04 | 13.51 | 13.97 | 13.97 | qfq | 20,146,238 | 279,256,252 | 3.56% |
| 2023-08-03 | 13.44 | 13.67 | 13.40 | 13.49 | 13.49 | qfq | 9,527,838 | 128,622,605 | -0.81% |
| 2023-08-02 | 13.40 | 13.65 | 13.33 | 13.60 | 13.60 | qfq | 10,716,800 | 144,757,042 | 0.44% |
| 2023-08-01 | 13.65 | 13.69 | 13.30 | 13.54 | 13.54 | qfq | 13,298,552 | 179,095,151 | 0.07% |
| 2023-07-31 | 13.36 | 13.68 | 13.24 | 13.53 | 13.53 | qfq | 14,402,506 | 194,639,026 | 1.27% |
| 2023-07-28 | 13.32 | 13.60 | 13.13 | 13.36 | 13.36 | qfq | 15,386,786 | 206,156,376 | 0.38% |
| 2023-07-27 | 13.68 | 13.72 | 13.27 | 13.31 | 13.31 | qfq | 22,786,303 | 305,987,522 | -3.97% |
| 2023-07-26 | 14.23 | 14.28 | 13.73 | 13.86 | 13.86 | qfq | 25,794,729 | 358,678,906 | -6.60% |
| 2023-07-25 | 14.60 | 14.94 | 14.45 | 14.84 | 14.84 | qfq | 15,962,314 | 235,541,135 | 3.13% |
| 2023-07-24 | 14.03 | 14.50 | 14.01 | 14.39 | 14.39 | qfq | 11,416,003 | 163,770,521 | 1.98% |
| 2023-07-21 | 14.17 | 14.44 | 14.00 | 14.11 | 14.11 | qfq | 12,207,731 | 173,648,825 | -1.67% |
| 2023-07-20 | 14.78 | 14.85 | 14.27 | 14.35 | 14.35 | qfq | 15,315,427 | 222,062,116 | -2.91% |
| 2023-07-19 | 14.71 | 15.03 | 14.70 | 14.78 | 14.78 | qfq | 11,390,052 | 169,259,390 | 0.14% |
| 2023-07-18 | 15.08 | 15.17 | 14.72 | 14.76 | 14.76 | qfq | 13,851,188 | 206,124,914 | -2.45% |