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
有研新材600206.SH
最近收盘价39.852026-07-17
最近交易日2026-07-17
成交量（股）82,128,489
成交额（元）3,478,983,565
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.096 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.109 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.138 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 43.79 | 44.78 | 39.49 | 39.85 | 39.85 | qfq | 82,128,489 | 3,478,983,565 | -9.00% |
| 2026-07-16 | 45.95 | 47.55 | 43.18 | 43.79 | 43.79 | qfq | 87,932,482 | 3,986,616,481 | -8.10% |
| 2026-07-15 | 54.00 | 54.00 | 47.37 | 47.65 | 47.65 | qfq | 94,042,781 | 4,642,282,091 | -9.46% |
| 2026-07-14 | 53.04 | 54.84 | 49.49 | 52.63 | 52.63 | qfq | 125,090,863 | 6,526,449,837 | -2.54% |
| 2026-07-13 | 58.20 | 62.25 | 54.00 | 54.00 | 54.00 | qfq | 118,338,102 | 6,693,593,654 | -10.00% |
| 2026-07-10 | 62.00 | 64.13 | 59.67 | 60.00 | 60.00 | qfq | 161,116,088 | 10,043,089,102 | 1.04% |
| 2026-07-09 | 55.25 | 59.38 | 53.80 | 59.38 | 59.38 | qfq | 131,847,449 | 7,555,888,606 | 10.00% |
| 2026-07-08 | 57.80 | 59.95 | 53.20 | 53.98 | 53.98 | qfq | 139,120,671 | 7,808,708,038 | -3.57% |
| 2026-07-07 | 51.59 | 55.98 | 50.46 | 55.98 | 55.98 | qfq | 83,379,660 | 4,559,045,958 | 10.00% |
| 2026-07-06 | 55.33 | 55.99 | 50.53 | 50.89 | 50.89 | qfq | 109,705,353 | 5,763,796,558 | -6.28% |
| 2026-07-03 | 57.00 | 58.33 | 53.47 | 54.30 | 54.30 | qfq | 129,554,815 | 7,152,550,613 | -6.07% |
| 2026-07-02 | 53.95 | 62.77 | 53.95 | 57.81 | 57.81 | qfq | 142,739,988 | 8,327,463,878 | -3.55% |
| 2026-07-01 | 64.00 | 69.00 | 59.94 | 59.94 | 59.94 | qfq | 143,347,687 | 9,258,574,105 | -10.00% |
| 2026-06-30 | 64.52 | 69.40 | 59.66 | 66.60 | 66.60 | qfq | 144,875,389 | 9,298,783,418 | 0.50% |
| 2026-06-29 | 58.98 | 66.29 | 57.60 | 66.27 | 66.27 | qfq | 155,778,029 | 9,672,295,379 | 9.07% |
| 2026-06-26 | 56.15 | 61.63 | 54.80 | 60.76 | 60.76 | qfq | 144,357,666 | 8,375,616,379 | 8.19% |
| 2026-06-25 | 51.26 | 56.90 | 49.80 | 56.16 | 56.16 | qfq | 136,964,042 | 7,293,297,974 | 8.50% |
| 2026-06-24 | 47.00 | 52.22 | 45.05 | 51.76 | 51.76 | qfq | 153,773,358 | 7,588,295,012 | 7.05% |
| 2026-06-23 | 49.01 | 50.67 | 46.46 | 48.35 | 48.35 | qfq | 160,786,679 | 7,815,265,936 | 3.40% |
| 2026-06-22 | 45.22 | 46.76 | 44.96 | 46.76 | 46.76 | qfq | 77,409,914 | 3,588,668,223 | 10.00% |
| 2026-06-18 | 38.79 | 43.51 | 38.79 | 42.51 | 42.51 | qfq | 133,587,231 | 5,497,319,332 | 6.84% |
| 2026-06-17 | 38.81 | 40.78 | 38.40 | 39.79 | 39.79 | qfq | 167,523,618 | 6,646,653,382 | 1.74% |
| 2026-06-16 | 35.26 | 39.11 | 35.01 | 39.11 | 39.11 | qfq | 85,528,888 | 3,248,922,683 | 10.01% |
| 2026-06-15 | 33.18 | 35.55 | 32.12 | 35.55 | 35.55 | qfq | 139,825,558 | 4,779,316,365 | 7.76% |
| 2026-06-12 | 35.70 | 36.07 | 32.45 | 32.99 | 32.99 | qfq | 175,995,883 | 6,001,647,634 | -3.65% |
| 2026-06-11 | 32.43 | 35.10 | 32.08 | 34.24 | 34.24 | qfq | 178,200,025 | 5,997,890,958 | 6.20% |
| 2026-06-10 | 28.70 | 32.24 | 28.70 | 32.24 | 32.24 | qfq | 114,893,659 | 3,573,136,663 | 10.00% |
| 2026-06-09 | 28.06 | 29.34 | 27.24 | 29.31 | 29.31 | qfq | 58,279,318 | 1,663,263,147 | 5.62% |
| 2026-06-08 | 27.76 | 29.19 | 27.49 | 27.75 | 27.65 | qfq | 54,151,886 | 1,530,470,854 | -5.03% |
| 2026-06-05 | 28.80 | 30.36 | 28.51 | 29.22 | 29.12 | qfq | 65,218,956 | 1,926,755,853 | -0.78% |
| 2026-06-04 | 28.58 | 29.67 | 28.57 | 29.45 | 29.35 | qfq | 53,767,748 | 1,572,926,918 | 0.99% |
| 2026-06-03 | 27.80 | 30.39 | 27.80 | 29.16 | 29.06 | qfq | 78,418,985 | 2,309,877,902 | 4.63% |
| 2026-06-02 | 27.59 | 28.32 | 26.76 | 27.87 | 27.77 | qfq | 47,185,261 | 1,305,303,723 | 2.20% |
| 2026-06-01 | 28.50 | 28.77 | 27.23 | 27.27 | 27.18 | qfq | 59,036,597 | 1,641,974,754 | -4.32% |
| 2026-05-29 | 31.00 | 31.60 | 28.26 | 28.50 | 28.40 | qfq | 101,657,486 | 3,004,074,431 | -7.89% |
| 2026-05-28 | 28.87 | 30.94 | 28.50 | 30.94 | 30.83 | qfq | 114,400,174 | 3,447,355,928 | 9.99% |
| 2026-05-27 | 29.33 | 29.60 | 28.01 | 28.13 | 28.03 | qfq | 54,877,431 | 1,580,274,749 | -3.33% |
| 2026-05-26 | 29.99 | 30.00 | 28.60 | 29.10 | 29.00 | qfq | 55,771,374 | 1,625,199,795 | -4.21% |
| 2026-05-25 | 30.21 | 30.40 | 29.03 | 30.38 | 30.27 | qfq | 68,477,702 | 2,043,038,509 | 2.08% |
| 2026-05-22 | 29.00 | 30.10 | 29.00 | 29.76 | 29.66 | qfq | 67,914,930 | 2,014,310,817 | 2.90% |
| 2026-05-21 | 31.48 | 31.99 | 28.75 | 28.92 | 28.82 | qfq | 85,528,140 | 2,599,653,413 | -6.04% |
| 2026-05-20 | 30.32 | 31.28 | 30.18 | 30.78 | 30.67 | qfq | 67,484,313 | 2,077,564,882 | 0.56% |
| 2026-05-19 | 30.38 | 30.66 | 29.53 | 30.61 | 30.50 | qfq | 66,977,658 | 2,015,213,539 | -0.03% |
| 2026-05-18 | 30.48 | 31.81 | 30.20 | 30.62 | 30.51 | qfq | 77,821,171 | 2,422,890,641 | 0.13% |
| 2026-05-15 | 31.98 | 32.90 | 30.20 | 30.58 | 30.47 | qfq | 105,679,672 | 3,294,916,184 | -5.30% |
| 2026-05-14 | 31.21 | 33.42 | 30.68 | 32.29 | 32.18 | qfq | 129,204,299 | 4,191,751,654 | 3.76% |
| 2026-05-13 | 30.99 | 31.92 | 30.65 | 31.12 | 31.01 | qfq | 98,511,613 | 3,061,432,627 | -2.51% |
| 2026-05-12 | 32.87 | 32.87 | 30.49 | 31.92 | 31.81 | qfq | 96,102,907 | 3,042,652,398 | -2.89% |
| 2026-05-11 | 31.30 | 33.44 | 31.13 | 32.87 | 32.76 | qfq | 130,233,710 | 4,270,155,533 | 8.13% |
| 2026-05-08 | 28.60 | 31.59 | 28.51 | 30.40 | 30.29 | qfq | 101,768,995 | 3,077,748,789 | 3.65% |
| 2026-05-07 | 28.29 | 29.84 | 28.10 | 29.33 | 29.23 | qfq | 91,062,127 | 2,657,319,286 | 4.45% |
| 2026-05-06 | 28.36 | 29.29 | 28.03 | 28.08 | 27.98 | qfq | 118,178,342 | 3,364,861,538 | 2.59% |
| 2026-04-30 | 26.65 | 27.58 | 26.65 | 27.37 | 27.28 | qfq | 88,129,368 | 2,397,550,829 | 2.01% |
| 2026-04-29 | 26.51 | 27.08 | 26.19 | 26.83 | 26.74 | qfq | 63,209,395 | 1,690,430,424 | 0.75% |
| 2026-04-28 | 26.52 | 27.40 | 25.75 | 26.63 | 26.54 | qfq | 88,738,989 | 2,348,518,870 | -0.26% |
| 2026-04-27 | 26.90 | 27.75 | 26.31 | 26.70 | 26.61 | qfq | 110,821,910 | 2,989,881,388 | 0.30% |
| 2026-04-24 | 25.73 | 27.17 | 25.26 | 26.62 | 26.53 | qfq | 99,784,838 | 2,634,100,879 | 2.58% |
| 2026-04-23 | 26.82 | 27.54 | 25.82 | 25.95 | 25.86 | qfq | 92,727,909 | 2,457,930,755 | -3.17% |
| 2026-04-22 | 24.71 | 27.30 | 24.70 | 26.80 | 26.71 | qfq | 111,677,025 | 2,932,757,735 | 7.72% |
| 2026-04-21 | 25.16 | 25.53 | 24.70 | 24.88 | 24.79 | qfq | 85,201,053 | 2,125,996,258 | -2.89% |
| 2026-04-20 | 23.67 | 25.62 | 23.58 | 25.62 | 25.53 | qfq | 107,330,813 | 2,686,578,655 | 10.00% |
| 2026-04-17 | 22.32 | 24.10 | 22.25 | 23.29 | 23.21 | qfq | 57,824,574 | 1,351,071,273 | 4.30% |
| 2026-04-16 | 21.92 | 22.38 | 21.78 | 22.33 | 22.25 | qfq | 30,059,018 | 665,990,609 | 1.22% |
| 2026-04-15 | 22.85 | 22.85 | 21.95 | 22.06 | 21.98 | qfq | 44,111,687 | 982,728,548 | -3.16% |
| 2026-04-14 | 22.65 | 22.89 | 22.28 | 22.78 | 22.70 | qfq | 45,468,705 | 1,028,433,602 | 0.66% |
| 2026-04-13 | 21.71 | 22.77 | 21.71 | 22.63 | 22.55 | qfq | 47,291,583 | 1,061,595,635 | 4.05% |
| 2026-04-10 | 21.70 | 22.20 | 21.59 | 21.75 | 21.67 | qfq | 40,013,926 | 876,051,540 | 1.83% |
| 2026-04-09 | 21.01 | 21.48 | 20.90 | 21.36 | 21.29 | qfq | 30,981,225 | 659,157,774 | 0.23% |
| 2026-04-08 | 20.75 | 21.34 | 20.68 | 21.31 | 21.24 | qfq | 33,685,116 | 707,489,146 | 4.98% |
| 2026-04-07 | 20.32 | 20.56 | 20.12 | 20.30 | 20.23 | qfq | 15,975,576 | 325,122,076 | 0.10% |
| 2026-04-03 | 20.08 | 20.60 | 19.89 | 20.28 | 20.21 | qfq | 21,429,535 | 434,605,210 | 0.95% |
| 2026-04-02 | 20.50 | 20.60 | 19.92 | 20.09 | 20.02 | qfq | 18,064,451 | 364,975,777 | -2.66% |
| 2026-04-01 | 20.89 | 20.95 | 20.50 | 20.64 | 20.57 | qfq | 17,979,345 | 371,505,827 | 0.78% |
| 2026-03-31 | 20.92 | 20.99 | 20.43 | 20.48 | 20.41 | qfq | 22,567,698 | 466,367,049 | -2.94% |
| 2026-03-30 | 20.41 | 21.25 | 20.40 | 21.10 | 21.03 | qfq | 29,611,786 | 620,350,318 | 1.15% |
| 2026-03-27 | 19.50 | 20.98 | 19.48 | 20.86 | 20.79 | qfq | 33,881,179 | 697,018,567 | 4.04% |
| 2026-03-26 | 20.38 | 20.47 | 19.95 | 20.05 | 19.98 | qfq | 20,286,176 | 409,120,257 | -1.81% |
| 2026-03-25 | 19.86 | 20.67 | 19.85 | 20.42 | 20.35 | qfq | 35,567,052 | 723,603,686 | 4.18% |
| 2026-03-24 | 19.48 | 19.67 | 18.81 | 19.60 | 19.53 | qfq | 26,502,644 | 508,980,071 | 2.62% |
| 2026-03-23 | 20.19 | 20.23 | 18.99 | 19.10 | 19.03 | qfq | 34,958,540 | 686,493,034 | -7.46% |
| 2026-03-20 | 21.23 | 21.44 | 20.60 | 20.64 | 20.57 | qfq | 23,195,237 | 487,696,386 | -1.05% |
| 2026-03-19 | 21.07 | 21.13 | 20.76 | 20.86 | 20.79 | qfq | 22,407,615 | 468,824,632 | -2.89% |
| 2026-03-18 | 21.37 | 21.55 | 21.10 | 21.48 | 21.41 | qfq | 20,501,100 | 436,897,381 | 1.03% |
| 2026-03-17 | 22.34 | 22.37 | 21.23 | 21.26 | 21.19 | qfq | 27,350,750 | 592,738,095 | -4.15% |
| 2026-03-16 | 22.00 | 22.20 | 21.40 | 22.18 | 22.10 | qfq | 30,506,559 | 666,493,447 | 0.50% |
| 2026-03-13 | 22.42 | 22.68 | 22.03 | 22.07 | 21.99 | qfq | 22,705,305 | 506,223,130 | -2.35% |
| 2026-03-12 | 23.10 | 23.16 | 22.35 | 22.60 | 22.52 | qfq | 25,977,274 | 589,002,172 | -2.25% |
| 2026-03-11 | 23.53 | 23.90 | 23.06 | 23.12 | 23.04 | qfq | 30,253,084 | 708,145,078 | -1.58% |
| 2026-03-10 | 23.36 | 23.65 | 23.01 | 23.49 | 23.41 | qfq | 31,839,506 | 744,368,508 | 2.35% |
| 2026-03-09 | 22.98 | 23.13 | 21.96 | 22.95 | 22.87 | qfq | 40,823,735 | 916,598,146 | -2.17% |
| 2026-03-06 | 23.64 | 23.95 | 23.40 | 23.46 | 23.38 | qfq | 30,167,120 | 711,903,629 | -1.59% |
| 2026-03-05 | 24.55 | 24.63 | 23.59 | 23.84 | 23.76 | qfq | 39,650,789 | 955,024,596 | -0.75% |
| 2026-03-04 | 23.71 | 24.78 | 23.55 | 24.02 | 23.94 | qfq | 48,008,239 | 1,164,612,229 | -0.50% |
| 2026-03-03 | 25.60 | 25.89 | 23.98 | 24.14 | 24.06 | qfq | 68,071,800 | 1,690,984,184 | -6.25% |
| 2026-03-02 | 25.66 | 26.58 | 25.20 | 25.75 | 25.66 | qfq | 85,159,905 | 2,188,978,602 | -0.85% |
| 2026-02-27 | 25.01 | 26.18 | 25.01 | 25.97 | 25.88 | qfq | 76,926,688 | 1,978,021,230 | 2.69% |
| 2026-02-26 | 25.53 | 26.28 | 25.05 | 25.29 | 25.20 | qfq | 114,673,318 | 2,925,686,561 | 1.32% |
| 2026-02-25 | 22.88 | 24.96 | 22.78 | 24.96 | 24.87 | qfq | 75,527,526 | 1,822,393,960 | 10.00% |
| 2026-02-24 | 22.67 | 22.82 | 22.33 | 22.69 | 22.61 | qfq | 20,287,288 | 459,378,929 | 1.43% |
| 2026-02-13 | 22.48 | 22.85 | 22.34 | 22.37 | 22.29 | qfq | 24,111,396 | 545,251,870 | -1.37% |
| 2026-02-12 | 22.03 | 22.75 | 21.90 | 22.68 | 22.60 | qfq | 28,718,590 | 645,422,649 | 2.86% |
| 2026-02-11 | 21.74 | 22.47 | 21.70 | 22.05 | 21.97 | qfq | 23,225,437 | 515,229,227 | 0.87% |
| 2026-02-10 | 21.86 | 22.06 | 21.74 | 21.86 | 21.78 | qfq | 18,023,807 | 394,373,858 | -0.55% |
| 2026-02-09 | 21.57 | 22.24 | 21.56 | 21.98 | 21.90 | qfq | 29,456,178 | 645,976,789 | 2.61% |
| 2026-02-06 | 20.65 | 22.18 | 20.50 | 21.42 | 21.35 | qfq | 49,522,856 | 1,062,888,794 | 3.98% |
| 2026-02-05 | 21.00 | 21.02 | 20.36 | 20.60 | 20.53 | qfq | 24,651,281 | 508,416,725 | -3.01% |
| 2026-02-04 | 21.40 | 21.48 | 20.95 | 21.24 | 21.17 | qfq | 20,686,687 | 438,152,533 | -1.30% |
| 2026-02-03 | 21.46 | 21.52 | 21.05 | 21.52 | 21.45 | qfq | 22,502,222 | 479,676,835 | 2.23% |
| 2026-02-02 | 21.89 | 22.00 | 21.02 | 21.05 | 20.98 | qfq | 31,528,743 | 677,470,597 | -5.39% |
| 2026-01-30 | 22.59 | 22.87 | 21.55 | 22.25 | 22.17 | qfq | 45,381,711 | 1,003,285,601 | -3.68% |
| 2026-01-29 | 23.67 | 23.73 | 23.00 | 23.10 | 23.02 | qfq | 43,699,802 | 1,018,517,411 | -2.45% |
| 2026-01-28 | 23.33 | 23.77 | 23.01 | 23.68 | 23.60 | qfq | 42,240,173 | 991,447,835 | 1.89% |
| 2026-01-27 | 23.11 | 23.56 | 22.70 | 23.24 | 23.16 | qfq | 35,091,405 | 810,573,610 | -0.51% |
| 2026-01-26 | 23.52 | 24.18 | 23.18 | 23.36 | 23.28 | qfq | 57,458,377 | 1,360,355,724 | -0.17% |
| 2026-01-23 | 22.56 | 23.46 | 22.51 | 23.40 | 23.32 | qfq | 52,341,648 | 1,207,549,432 | 3.86% |
| 2026-01-22 | 22.82 | 22.95 | 22.42 | 22.53 | 22.45 | qfq | 31,535,802 | 712,500,776 | -0.92% |
| 2026-01-21 | 22.15 | 22.87 | 22.10 | 22.74 | 22.66 | qfq | 41,841,761 | 948,317,357 | 2.20% |
| 2026-01-20 | 22.28 | 22.55 | 22.10 | 22.25 | 22.17 | qfq | 25,025,998 | 556,835,916 | -0.67% |
| 2026-01-19 | 22.55 | 22.72 | 22.27 | 22.40 | 22.32 | qfq | 35,371,240 | 795,737,256 | 0.49% |
| 2026-01-16 | 22.05 | 22.44 | 22.00 | 22.29 | 22.21 | qfq | 38,596,312 | 857,984,625 | 2.11% |
| 2026-01-15 | 21.38 | 21.84 | 21.36 | 21.83 | 21.75 | qfq | 23,672,217 | 513,119,086 | 1.21% |
| 2026-01-14 | 21.64 | 22.06 | 21.31 | 21.57 | 21.50 | qfq | 39,154,449 | 850,581,375 | -0.60% |
| 2026-01-13 | 22.56 | 22.63 | 21.62 | 21.70 | 21.62 | qfq | 40,760,214 | 896,831,305 | -3.04% |
| 2026-01-12 | 22.16 | 22.38 | 21.86 | 22.38 | 22.30 | qfq | 48,180,652 | 1,064,745,620 | 1.50% |
| 2026-01-09 | 21.77 | 22.18 | 21.65 | 22.05 | 21.97 | qfq | 35,930,408 | 791,180,018 | 1.29% |
| 2026-01-08 | 21.68 | 22.06 | 21.60 | 21.77 | 21.69 | qfq | 32,234,634 | 704,254,226 | 0.18% |
| 2026-01-07 | 22.18 | 22.23 | 21.56 | 21.73 | 21.65 | qfq | 48,885,096 | 1,066,107,985 | -0.50% |
| 2026-01-06 | 20.90 | 21.86 | 20.90 | 21.84 | 21.76 | qfq | 59,758,144 | 1,287,652,143 | 4.90% |
| 2026-01-05 | 20.50 | 20.83 | 20.42 | 20.82 | 20.75 | qfq | 24,406,700 | 504,522,020 | 2.41% |
| 2025-12-31 | 20.47 | 20.59 | 20.30 | 20.33 | 20.26 | qfq | 12,379,519 | 252,612,455 | -0.68% |
| 2025-12-30 | 20.43 | 20.57 | 20.30 | 20.47 | 20.40 | qfq | 12,732,707 | 260,757,818 | 0.00% |
| 2025-12-29 | 20.60 | 20.74 | 20.42 | 20.47 | 20.40 | qfq | 14,555,238 | 299,299,742 | -0.58% |
| 2025-12-26 | 20.69 | 20.78 | 20.44 | 20.59 | 20.52 | qfq | 18,104,470 | 373,173,370 | -0.53% |
| 2025-12-25 | 20.46 | 20.86 | 20.32 | 20.70 | 20.63 | qfq | 22,331,018 | 460,340,417 | 1.17% |
| 2025-12-24 | 20.35 | 20.49 | 20.33 | 20.46 | 20.39 | qfq | 16,074,259 | 328,341,255 | 1.09% |
| 2025-12-23 | 20.33 | 20.41 | 20.16 | 20.24 | 20.17 | qfq | 14,160,300 | 287,311,133 | -0.39% |
| 2025-12-22 | 19.89 | 20.34 | 19.89 | 20.32 | 20.25 | qfq | 17,800,981 | 360,143,809 | 2.01% |
| 2025-12-19 | 19.68 | 19.99 | 19.68 | 19.92 | 19.85 | qfq | 11,914,949 | 237,118,086 | 1.12% |
| 2025-12-18 | 19.75 | 20.01 | 19.50 | 19.70 | 19.63 | qfq | 11,358,363 | 225,402,644 | -0.30% |
| 2025-12-17 | 19.50 | 19.84 | 19.35 | 19.76 | 19.69 | qfq | 12,436,488 | 243,539,538 | 1.07% |
| 2025-12-16 | 20.09 | 20.09 | 19.48 | 19.55 | 19.48 | qfq | 16,144,013 | 317,338,178 | -2.83% |
| 2025-12-15 | 20.12 | 20.37 | 20.05 | 20.12 | 20.05 | qfq | 12,145,532 | 245,183,259 | -0.69% |
| 2025-12-12 | 20.10 | 20.42 | 19.91 | 20.26 | 20.19 | qfq | 17,871,700 | 361,412,277 | 0.85% |
| 2025-12-11 | 20.36 | 20.37 | 20.02 | 20.09 | 20.02 | qfq | 12,531,800 | 252,618,375 | -1.28% |
| 2025-12-10 | 20.11 | 20.39 | 20.02 | 20.35 | 20.28 | qfq | 13,835,897 | 280,057,435 | 1.19% |
| 2025-12-09 | 20.27 | 20.38 | 20.08 | 20.11 | 20.04 | qfq | 13,333,067 | 269,346,536 | -1.18% |
| 2025-12-08 | 20.05 | 20.40 | 19.97 | 20.35 | 20.28 | qfq | 19,840,560 | 402,518,364 | 0.15% |
| 2025-12-05 | 19.82 | 20.46 | 19.70 | 20.32 | 20.25 | qfq | 24,759,263 | 500,533,505 | 3.04% |
| 2025-12-04 | 19.73 | 19.83 | 19.46 | 19.72 | 19.65 | qfq | 8,984,654 | 176,714,490 | 0.10% |
| 2025-12-03 | 20.00 | 20.05 | 19.61 | 19.70 | 19.63 | qfq | 11,640,694 | 230,557,694 | -1.50% |
| 2025-12-02 | 20.25 | 20.25 | 19.95 | 20.00 | 19.93 | qfq | 11,840,200 | 236,969,091 | -1.38% |
| 2025-12-01 | 19.94 | 20.28 | 19.83 | 20.28 | 20.21 | qfq | 19,344,440 | 389,731,744 | 2.42% |
| 2025-11-28 | 19.68 | 19.80 | 19.51 | 19.80 | 19.73 | qfq | 10,793,429 | 212,442,898 | 0.66% |
| 2025-11-27 | 19.68 | 19.97 | 19.63 | 19.67 | 19.60 | qfq | 13,095,834 | 259,237,456 | 0.15% |
| 2025-11-26 | 19.85 | 19.92 | 19.60 | 19.64 | 19.57 | qfq | 12,106,636 | 239,061,444 | -0.86% |
| 2025-11-25 | 19.72 | 20.04 | 19.63 | 19.81 | 19.74 | qfq | 15,381,244 | 305,277,408 | 1.17% |
| 2025-11-24 | 19.36 | 19.74 | 19.17 | 19.58 | 19.51 | qfq | 15,633,925 | 303,564,815 | 1.56% |
| 2025-11-21 | 19.81 | 20.00 | 19.21 | 19.28 | 19.21 | qfq | 23,540,989 | 459,599,724 | -3.98% |
| 2025-11-20 | 20.60 | 20.60 | 20.08 | 20.08 | 20.01 | qfq | 14,853,894 | 301,514,899 | -1.62% |
| 2025-11-19 | 20.33 | 20.64 | 20.21 | 20.41 | 20.34 | qfq | 14,612,650 | 297,970,960 | 0.10% |
| 2025-11-18 | 20.70 | 20.73 | 20.31 | 20.39 | 20.32 | qfq | 16,978,754 | 347,343,424 | -1.45% |
| 2025-11-17 | 20.60 | 20.75 | 20.52 | 20.69 | 20.62 | qfq | 15,862,478 | 327,597,881 | 0.34% |
| 2025-11-14 | 21.24 | 21.24 | 20.61 | 20.62 | 20.55 | qfq | 29,800,573 | 621,450,522 | -3.28% |
| 2025-11-13 | 21.31 | 21.53 | 21.00 | 21.32 | 21.25 | qfq | 25,024,092 | 533,438,224 | 0.05% |
| 2025-11-12 | 22.25 | 22.25 | 21.31 | 21.31 | 21.24 | qfq | 40,166,841 | 865,360,569 | -4.82% |
| 2025-11-11 | 21.93 | 22.60 | 21.92 | 22.39 | 22.31 | qfq | 59,550,922 | 1,333,900,187 | 3.37% |
| 2025-11-10 | 21.77 | 21.90 | 21.51 | 21.66 | 21.59 | qfq | 21,620,695 | 468,283,113 | -0.05% |
| 2025-11-07 | 21.70 | 21.94 | 21.51 | 21.67 | 21.60 | qfq | 22,344,635 | 485,047,511 | -0.96% |
| 2025-11-06 | 21.89 | 22.10 | 21.72 | 21.88 | 21.80 | qfq | 22,830,101 | 499,368,636 | 0.23% |
| 2025-11-05 | 21.46 | 21.96 | 21.37 | 21.83 | 21.75 | qfq | 20,811,826 | 451,234,157 | -0.18% |
| 2025-11-04 | 22.10 | 22.23 | 21.70 | 21.87 | 21.79 | qfq | 21,244,518 | 465,908,606 | -1.75% |
| 2025-11-03 | 22.77 | 22.77 | 21.75 | 22.26 | 22.18 | qfq | 35,168,054 | 775,681,536 | -2.07% |
| 2025-10-31 | 23.10 | 23.23 | 22.70 | 22.73 | 22.65 | qfq | 33,740,495 | 771,288,598 | -1.35% |
| 2025-10-30 | 23.12 | 23.50 | 22.82 | 23.04 | 22.96 | qfq | 50,538,276 | 1,170,066,861 | -0.17% |
| 2025-10-29 | 22.73 | 23.08 | 22.62 | 23.08 | 23.00 | qfq | 36,937,968 | 844,190,532 | 1.58% |
| 2025-10-28 | 22.89 | 23.08 | 22.66 | 22.72 | 22.64 | qfq | 35,447,397 | 810,502,678 | -0.70% |
| 2025-10-27 | 22.80 | 23.33 | 22.71 | 22.88 | 22.80 | qfq | 49,138,688 | 1,128,361,621 | 1.37% |
| 2025-10-24 | 21.88 | 22.65 | 21.87 | 22.57 | 22.49 | qfq | 44,653,973 | 998,141,911 | 4.06% |
| 2025-10-23 | 21.86 | 21.92 | 21.20 | 21.69 | 21.61 | qfq | 30,957,500 | 663,981,708 | -1.18% |
| 2025-10-22 | 22.30 | 22.36 | 21.75 | 21.95 | 21.87 | qfq | 37,793,312 | 832,069,041 | -3.22% |
| 2025-10-21 | 22.21 | 22.76 | 22.01 | 22.68 | 22.60 | qfq | 41,121,202 | 926,107,220 | 1.16% |
| 2025-10-20 | 22.54 | 23.00 | 22.14 | 22.42 | 22.34 | qfq | 48,115,685 | 1,084,612,631 | 0.54% |
| 2025-10-17 | 22.99 | 23.66 | 22.14 | 22.30 | 22.22 | qfq | 65,859,263 | 1,512,532,597 | -2.11% |
| 2025-10-16 | 23.00 | 23.42 | 22.63 | 22.78 | 22.70 | qfq | 46,902,433 | 1,075,350,750 | -2.40% |
| 2025-10-15 | 24.50 | 24.56 | 22.66 | 23.34 | 23.26 | qfq | 92,616,323 | 2,156,937,117 | -2.47% |
| 2025-10-14 | 25.00 | 25.22 | 23.68 | 23.93 | 23.85 | qfq | 144,247,218 | 3,523,923,568 | -1.07% |
| 2025-10-13 | 21.43 | 24.19 | 21.36 | 24.19 | 24.11 | qfq | 119,322,681 | 2,804,272,295 | 10.00% |
| 2025-10-10 | 22.83 | 22.83 | 21.84 | 21.99 | 21.91 | qfq | 54,298,115 | 1,203,032,937 | -3.64% |
| 2025-10-09 | 22.93 | 22.99 | 22.43 | 22.82 | 22.74 | qfq | 80,216,136 | 1,820,006,793 | 1.24% |
| 2025-09-30 | 21.78 | 22.60 | 21.64 | 22.54 | 22.46 | qfq | 79,269,929 | 1,765,148,325 | 5.03% |
| 2025-09-29 | 21.35 | 21.57 | 21.15 | 21.46 | 21.39 | qfq | 33,722,592 | 720,520,484 | 0.52% |
| 2025-09-26 | 21.10 | 21.86 | 21.10 | 21.35 | 21.28 | qfq | 44,620,846 | 961,658,941 | 0.00% |
| 2025-09-25 | 21.58 | 21.63 | 21.31 | 21.35 | 21.28 | qfq | 43,852,103 | 940,602,189 | -1.16% |
| 2025-09-24 | 20.21 | 21.66 | 20.06 | 21.60 | 21.53 | qfq | 73,934,501 | 1,566,000,583 | 6.19% |
| 2025-09-23 | 20.80 | 20.92 | 19.80 | 20.34 | 20.27 | qfq | 43,789,724 | 884,257,606 | -2.16% |
| 2025-09-22 | 20.96 | 20.96 | 20.51 | 20.79 | 20.72 | qfq | 37,458,072 | 775,643,384 | -1.33% |
| 2025-09-19 | 21.20 | 21.54 | 20.96 | 21.07 | 21.00 | qfq | 40,544,835 | 860,820,047 | -0.28% |
| 2025-09-18 | 21.30 | 21.90 | 20.80 | 21.13 | 21.06 | qfq | 71,168,092 | 1,527,415,938 | -0.70% |
| 2025-09-17 | 21.46 | 21.56 | 21.11 | 21.28 | 21.21 | qfq | 34,585,695 | 737,913,874 | -0.93% |
| 2025-09-16 | 21.40 | 21.54 | 21.01 | 21.48 | 21.41 | qfq | 39,500,550 | 839,812,503 | 0.28% |
| 2025-09-15 | 21.87 | 22.06 | 21.40 | 21.42 | 21.35 | qfq | 42,185,921 | 914,503,256 | -1.11% |
| 2025-09-12 | 21.60 | 22.08 | 21.45 | 21.66 | 21.59 | qfq | 53,047,495 | 1,152,241,074 | 0.51% |
| 2025-09-11 | 20.90 | 21.74 | 20.68 | 21.55 | 21.48 | qfq | 45,454,052 | 968,772,958 | 2.38% |
| 2025-09-10 | 21.37 | 21.61 | 20.98 | 21.05 | 20.98 | qfq | 37,611,874 | 798,777,426 | -1.50% |
| 2025-09-09 | 21.75 | 22.18 | 21.31 | 21.37 | 21.30 | qfq | 50,017,861 | 1,082,801,243 | -3.04% |
| 2025-09-08 | 21.80 | 22.29 | 21.42 | 22.04 | 21.96 | qfq | 62,706,800 | 1,372,859,384 | 1.75% |
| 2025-09-05 | 20.58 | 21.70 | 20.51 | 21.66 | 21.59 | qfq | 72,652,849 | 1,545,622,153 | 5.25% |
| 2025-09-04 | 21.62 | 22.29 | 20.15 | 20.58 | 20.51 | qfq | 82,637,095 | 1,754,442,702 | -6.07% |
| 2025-09-03 | 23.30 | 23.88 | 21.85 | 21.91 | 21.83 | qfq | 85,014,194 | 1,940,413,076 | -7.82% |
| 2025-09-02 | 24.39 | 25.00 | 22.82 | 23.77 | 23.69 | qfq | 120,985,733 | 2,882,978,479 | -2.74% |
| 2025-09-01 | 23.20 | 25.03 | 22.22 | 24.44 | 24.36 | qfq | 138,998,233 | 3,245,077,994 | 7.43% |
| 2025-08-29 | 21.50 | 23.50 | 21.35 | 22.75 | 22.67 | qfq | 125,159,106 | 2,781,243,846 | 6.16% |
| 2025-08-28 | 21.21 | 21.76 | 20.70 | 21.43 | 21.36 | qfq | 88,386,043 | 1,882,231,960 | 0.94% |
| 2025-08-27 | 20.76 | 22.00 | 20.70 | 21.23 | 21.16 | qfq | 108,690,140 | 2,318,832,555 | 2.02% |
| 2025-08-26 | 20.93 | 21.04 | 20.56 | 20.81 | 20.74 | qfq | 56,621,697 | 1,179,979,401 | -1.51% |
| 2025-08-25 | 20.88 | 21.77 | 20.65 | 21.13 | 21.06 | qfq | 108,983,336 | 2,301,624,350 | 2.87% |
| 2025-08-22 | 20.12 | 20.75 | 20.11 | 20.54 | 20.47 | qfq | 67,457,332 | 1,380,922,758 | 2.09% |
| 2025-08-21 | 20.56 | 20.80 | 19.94 | 20.12 | 20.05 | qfq | 63,694,854 | 1,292,165,541 | -1.18% |
| 2025-08-20 | 19.95 | 20.43 | 19.77 | 20.36 | 20.29 | qfq | 63,636,403 | 1,287,553,343 | 1.95% |
| 2025-08-19 | 20.14 | 20.25 | 19.89 | 19.97 | 19.90 | qfq | 58,713,928 | 1,176,486,750 | -0.75% |
| 2025-08-18 | 19.70 | 20.20 | 19.52 | 20.12 | 20.05 | qfq | 81,386,214 | 1,623,209,089 | 2.86% |
| 2025-08-15 | 19.08 | 19.68 | 19.05 | 19.56 | 19.49 | qfq | 51,413,963 | 1,000,437,695 | 2.14% |
| 2025-08-14 | 19.52 | 19.63 | 19.06 | 19.15 | 19.08 | qfq | 42,796,049 | 828,336,372 | -1.79% |
| 2025-08-13 | 19.16 | 19.68 | 19.16 | 19.50 | 19.43 | qfq | 53,312,939 | 1,034,545,607 | 1.77% |
| 2025-08-12 | 19.12 | 19.29 | 18.98 | 19.16 | 19.09 | qfq | 27,844,726 | 532,150,093 | -0.21% |
| 2025-08-11 | 19.16 | 19.29 | 19.07 | 19.20 | 19.13 | qfq | 28,514,613 | 547,362,040 | 0.05% |
| 2025-08-08 | 19.50 | 19.50 | 19.18 | 19.19 | 19.12 | qfq | 37,406,585 | 721,295,946 | -2.59% |
| 2025-08-07 | 19.38 | 19.83 | 19.08 | 19.70 | 19.63 | qfq | 61,761,806 | 1,204,010,472 | 2.13% |
| 2025-08-06 | 19.15 | 19.36 | 18.96 | 19.29 | 19.22 | qfq | 32,828,575 | 629,478,917 | 1.10% |
| 2025-08-05 | 18.98 | 19.23 | 18.93 | 19.08 | 19.01 | qfq | 22,615,215 | 431,605,735 | 0.58% |
| 2025-08-04 | 18.70 | 18.97 | 18.61 | 18.97 | 18.90 | qfq | 19,400,509 | 365,812,502 | 0.74% |
| 2025-08-01 | 18.70 | 18.89 | 18.64 | 18.83 | 18.76 | qfq | 23,431,729 | 439,652,956 | 0.32% |
| 2025-07-31 | 19.01 | 19.12 | 18.74 | 18.77 | 18.71 | qfq | 39,290,365 | 741,516,169 | -1.47% |
| 2025-07-30 | 19.72 | 19.73 | 18.98 | 19.05 | 18.98 | qfq | 62,448,124 | 1,206,336,293 | -4.27% |
| 2025-07-29 | 19.82 | 19.96 | 19.60 | 19.90 | 19.83 | qfq | 40,233,245 | 797,146,238 | 0.30% |
| 2025-07-28 | 19.91 | 19.97 | 19.74 | 19.84 | 19.77 | qfq | 38,873,533 | 771,437,041 | -0.25% |
| 2025-07-25 | 20.12 | 20.16 | 19.65 | 19.89 | 19.82 | qfq | 50,251,601 | 996,094,561 | -0.90% |
| 2025-07-24 | 19.38 | 20.10 | 19.35 | 20.07 | 20.00 | qfq | 72,271,798 | 1,436,713,814 | 3.19% |
| 2025-07-23 | 19.84 | 20.03 | 19.35 | 19.45 | 19.38 | qfq | 60,696,290 | 1,195,878,533 | -2.02% |
| 2025-07-22 | 20.05 | 20.06 | 19.71 | 19.85 | 19.78 | qfq | 71,929,922 | 1,432,021,612 | -2.26% |
| 2025-07-21 | 19.57 | 21.00 | 19.30 | 20.31 | 20.24 | qfq | 110,687,939 | 2,216,444,655 | 3.89% |
| 2025-07-18 | 19.20 | 19.75 | 19.11 | 19.55 | 19.48 | qfq | 75,692,203 | 1,474,644,399 | 1.98% |
| 2025-07-17 | 19.10 | 19.17 | 18.88 | 19.17 | 19.10 | qfq | 36,426,426 | 693,733,581 | 0.37% |
| 2025-07-16 | 19.25 | 19.27 | 19.00 | 19.10 | 19.03 | qfq | 36,769,190 | 701,962,024 | -0.98% |
| 2025-07-15 | 19.30 | 19.91 | 19.00 | 19.29 | 19.22 | qfq | 58,947,773 | 1,138,565,851 | 0.31% |
| 2025-07-14 | 19.65 | 19.65 | 19.16 | 19.23 | 19.16 | qfq | 53,407,096 | 1,031,727,360 | -1.64% |
| 2025-07-11 | 19.06 | 19.81 | 19.00 | 19.55 | 19.48 | qfq | 102,579,977 | 1,988,865,753 | 3.00% |
| 2025-07-10 | 18.66 | 19.12 | 18.38 | 18.98 | 18.91 | qfq | 56,411,433 | 1,064,196,694 | 2.37% |
| 2025-07-09 | 19.00 | 19.11 | 18.50 | 18.54 | 18.48 | qfq | 47,508,258 | 894,059,016 | -2.37% |
| 2025-07-08 | 18.87 | 19.12 | 18.75 | 18.99 | 18.92 | qfq | 42,760,004 | 810,869,080 | 0.26% |
| 2025-07-07 | 18.71 | 18.98 | 18.51 | 18.94 | 18.87 | qfq | 41,514,808 | 778,512,661 | 0.80% |
| 2025-07-04 | 18.95 | 19.20 | 18.50 | 18.79 | 18.72 | qfq | 62,886,123 | 1,182,448,961 | 0.21% |
| 2025-07-03 | 18.65 | 18.78 | 18.49 | 18.75 | 18.69 | qfq | 36,247,583 | 676,344,539 | 1.08% |
| 2025-07-02 | 18.90 | 18.90 | 18.47 | 18.55 | 18.49 | qfq | 36,795,106 | 684,252,943 | -2.11% |
| 2025-07-01 | 19.11 | 19.13 | 18.75 | 18.95 | 18.88 | qfq | 44,495,930 | 842,968,373 | -0.84% |
| 2025-06-30 | 19.06 | 19.16 | 18.79 | 19.11 | 19.04 | qfq | 51,515,555 | 981,550,252 | 0.63% |
| 2025-06-27 | 19.43 | 19.59 | 18.96 | 18.99 | 18.92 | qfq | 68,386,154 | 1,309,150,960 | -1.71% |
| 2025-06-26 | 19.53 | 19.80 | 19.24 | 19.32 | 19.14 | qfq | 98,187,382 | 1,918,459,472 | -1.08% |
| 2025-06-25 | 19.00 | 19.56 | 18.85 | 19.53 | 19.35 | qfq | 136,889,408 | 2,641,504,952 | -0.86% |
| 2025-06-24 | 18.46 | 20.29 | 18.31 | 19.70 | 19.52 | qfq | 148,298,667 | 2,860,093,806 | 6.78% |
| 2025-06-23 | 17.50 | 18.65 | 17.46 | 18.45 | 18.28 | qfq | 64,016,947 | 1,172,152,761 | 3.71% |
| 2025-06-20 | 17.56 | 18.49 | 17.56 | 17.79 | 17.63 | qfq | 43,550,462 | 784,612,699 | 0.62% |
| 2025-06-19 | 17.98 | 18.25 | 17.62 | 17.68 | 17.52 | qfq | 35,164,603 | 629,866,893 | -1.89% |
| 2025-06-18 | 18.19 | 18.20 | 17.77 | 18.02 | 17.86 | qfq | 35,998,318 | 645,902,532 | -1.26% |
| 2025-06-17 | 18.33 | 18.56 | 18.16 | 18.25 | 18.08 | qfq | 34,826,727 | 637,030,192 | -0.98% |
| 2025-06-16 | 18.35 | 18.75 | 18.10 | 18.43 | 18.26 | qfq | 52,290,138 | 962,842,191 | -0.65% |
| 2025-06-13 | 18.08 | 19.22 | 17.97 | 18.55 | 18.38 | qfq | 90,132,650 | 1,685,669,921 | 1.98% |
| 2025-06-12 | 18.61 | 18.61 | 18.10 | 18.19 | 18.02 | qfq | 54,751,703 | 997,395,615 | -2.47% |
| 2025-06-11 | 18.19 | 19.00 | 17.98 | 18.65 | 18.48 | qfq | 87,082,749 | 1,613,986,830 | 2.47% |
| 2025-06-10 | 17.92 | 18.55 | 17.71 | 18.20 | 18.03 | qfq | 70,506,485 | 1,279,521,995 | 1.79% |
| 2025-06-09 | 17.41 | 18.06 | 17.41 | 17.88 | 17.72 | qfq | 47,135,319 | 839,929,049 | 2.76% |
| 2025-06-06 | 17.54 | 17.74 | 17.37 | 17.40 | 17.24 | qfq | 28,950,331 | 507,587,048 | -0.29% |
| 2025-06-05 | 17.31 | 17.47 | 17.24 | 17.45 | 17.29 | qfq | 23,399,074 | 406,784,725 | 0.46% |
| 2025-06-04 | 17.20 | 17.61 | 17.15 | 17.37 | 17.21 | qfq | 28,427,201 | 495,085,707 | 1.46% |
| 2025-06-03 | 17.00 | 17.24 | 16.90 | 17.12 | 16.96 | qfq | 15,993,201 | 274,222,608 | -0.06% |
| 2025-05-30 | 17.38 | 17.38 | 17.12 | 17.13 | 16.97 | qfq | 21,703,390 | 372,829,831 | -2.06% |
| 2025-05-29 | 17.13 | 17.54 | 17.13 | 17.49 | 17.33 | qfq | 27,618,090 | 481,289,542 | 1.80% |
| 2025-05-28 | 17.50 | 17.60 | 17.14 | 17.18 | 17.02 | qfq | 29,589,431 | 512,212,807 | -2.33% |
| 2025-05-27 | 17.62 | 17.88 | 17.36 | 17.59 | 17.43 | qfq | 28,050,963 | 492,003,186 | -0.62% |
| 2025-05-26 | 17.50 | 17.75 | 17.36 | 17.70 | 17.54 | qfq | 23,314,969 | 410,777,912 | 0.34% |
| 2025-05-23 | 18.10 | 18.17 | 17.61 | 17.64 | 17.48 | qfq | 47,975,103 | 856,820,312 | -3.24% |
| 2025-05-22 | 18.80 | 18.84 | 18.22 | 18.23 | 18.06 | qfq | 57,520,704 | 1,058,457,058 | -3.85% |
| 2025-05-21 | 18.23 | 19.18 | 18.11 | 18.96 | 18.79 | qfq | 93,307,823 | 1,758,983,838 | 3.83% |
| 2025-05-20 | 18.21 | 18.36 | 18.11 | 18.26 | 18.09 | qfq | 30,515,506 | 556,714,943 | 0.00% |
| 2025-05-19 | 18.80 | 18.87 | 18.17 | 18.26 | 18.09 | qfq | 42,199,625 | 772,186,169 | -2.87% |
| 2025-05-16 | 18.55 | 19.09 | 18.45 | 18.80 | 18.63 | qfq | 51,894,810 | 979,557,239 | 0.11% |
| 2025-05-15 | 18.66 | 19.14 | 18.23 | 18.78 | 18.61 | qfq | 61,459,176 | 1,147,314,310 | 0.16% |
| 2025-05-14 | 18.65 | 18.94 | 18.61 | 18.75 | 18.58 | qfq | 40,010,561 | 751,147,820 | -0.05% |
| 2025-05-13 | 19.53 | 19.58 | 18.74 | 18.76 | 18.59 | qfq | 67,602,856 | 1,283,938,246 | -3.05% |
| 2025-05-12 | 18.93 | 19.47 | 18.74 | 19.35 | 19.17 | qfq | 93,285,002 | 1,789,465,036 | 3.81% |
| 2025-05-09 | 18.75 | 18.88 | 18.23 | 18.64 | 18.47 | qfq | 49,459,014 | 913,904,166 | -1.01% |
| 2025-05-08 | 18.69 | 18.93 | 18.58 | 18.83 | 18.66 | qfq | 49,087,806 | 923,082,119 | 0.16% |
| 2025-05-07 | 19.30 | 19.39 | 18.62 | 18.80 | 18.63 | qfq | 84,266,624 | 1,595,914,269 | -2.34% |
| 2025-05-06 | 18.09 | 19.80 | 18.07 | 19.25 | 19.08 | qfq | 111,954,706 | 2,113,754,575 | 6.65% |
| 2025-04-30 | 18.25 | 18.37 | 17.90 | 18.05 | 17.89 | qfq | 59,435,208 | 1,075,375,640 | 0.39% |
| 2025-04-29 | 17.74 | 18.09 | 17.59 | 17.98 | 17.82 | qfq | 39,580,784 | 708,962,755 | 1.35% |
| 2025-04-28 | 18.28 | 18.29 | 17.73 | 17.74 | 17.58 | qfq | 43,167,864 | 773,128,785 | -2.79% |
| 2025-04-25 | 17.93 | 18.55 | 17.63 | 18.25 | 18.08 | qfq | 68,215,052 | 1,236,442,658 | 2.01% |
| 2025-04-24 | 18.20 | 18.20 | 17.63 | 17.89 | 17.73 | qfq | 50,413,552 | 899,908,802 | -1.65% |
| 2025-04-23 | 18.21 | 18.47 | 17.98 | 18.19 | 18.02 | qfq | 61,063,158 | 1,112,743,114 | 0.33% |
| 2025-04-22 | 18.59 | 18.65 | 18.10 | 18.13 | 17.97 | qfq | 78,188,782 | 1,427,566,512 | -3.56% |
| 2025-04-21 | 17.98 | 18.99 | 17.97 | 18.80 | 18.63 | qfq | 112,479,673 | 2,094,389,043 | 6.15% |
| 2025-04-18 | 18.07 | 18.15 | 17.56 | 17.71 | 17.55 | qfq | 83,245,958 | 1,479,051,177 | -3.12% |
| 2025-04-17 | 18.74 | 18.87 | 17.78 | 18.28 | 18.11 | qfq | 127,850,135 | 2,338,617,695 | -2.40% |
| 2025-04-16 | 19.20 | 19.20 | 18.47 | 18.73 | 18.56 | qfq | 190,613,349 | 3,586,038,859 | 6.72% |
| 2025-04-15 | 17.55 | 17.55 | 17.55 | 17.55 | 17.39 | qfq | 18,034,702 | 316,509,020 | 10.03% |
| 2025-04-14 | 16.11 | 16.26 | 15.88 | 15.95 | 15.81 | qfq | 39,856,908 | 639,566,526 | 0.44% |
| 2025-04-11 | 15.39 | 16.27 | 15.29 | 15.88 | 15.74 | qfq | 50,128,920 | 795,338,973 | 2.39% |
| 2025-04-10 | 15.60 | 15.94 | 15.45 | 15.51 | 15.37 | qfq | 46,824,450 | 734,657,815 | 0.85% |
| 2025-04-09 | 14.33 | 15.53 | 13.33 | 15.38 | 15.24 | qfq | 57,698,602 | 849,205,572 | 5.49% |
| 2025-04-08 | 14.20 | 14.84 | 14.08 | 14.58 | 14.45 | qfq | 40,827,400 | 587,212,864 | -1.02% |
| 2025-04-07 | 15.37 | 15.66 | 14.73 | 14.73 | 14.60 | qfq | 31,701,100 | 474,678,915 | -10.02% |
| 2025-04-03 | 16.40 | 16.68 | 16.25 | 16.37 | 16.22 | qfq | 17,990,152 | 295,650,550 | -1.44% |
| 2025-04-02 | 16.73 | 16.85 | 16.53 | 16.61 | 16.46 | qfq | 17,295,300 | 288,315,401 | -0.12% |
| 2025-04-01 | 16.69 | 16.71 | 16.53 | 16.63 | 16.48 | qfq | 17,507,175 | 291,046,181 | 0.85% |
| 2025-03-31 | 16.66 | 16.70 | 16.19 | 16.49 | 16.34 | qfq | 26,574,685 | 436,121,077 | -1.55% |
| 2025-03-28 | 16.87 | 17.04 | 16.65 | 16.75 | 16.60 | qfq | 20,902,314 | 351,243,465 | -1.00% |
| 2025-03-27 | 16.90 | 17.18 | 16.75 | 16.92 | 16.77 | qfq | 23,792,426 | 403,622,022 | -0.59% |
| 2025-03-26 | 16.68 | 17.12 | 16.67 | 17.02 | 16.87 | qfq | 25,715,302 | 437,113,803 | 1.13% |
| 2025-03-25 | 17.00 | 17.06 | 16.76 | 16.83 | 16.68 | qfq | 26,890,315 | 454,505,802 | -0.59% |
| 2025-03-24 | 17.27 | 17.32 | 16.48 | 16.93 | 16.78 | qfq | 39,770,535 | 670,023,201 | -1.34% |
| 2025-03-21 | 17.80 | 17.83 | 17.15 | 17.16 | 17.00 | qfq | 44,882,099 | 781,620,120 | -3.81% |
| 2025-03-20 | 17.98 | 18.14 | 17.80 | 17.84 | 17.68 | qfq | 35,364,195 | 634,170,607 | -1.11% |
| 2025-03-19 | 18.58 | 18.58 | 18.00 | 18.04 | 17.88 | qfq | 50,950,030 | 924,411,508 | -3.17% |
| 2025-03-18 | 18.58 | 18.95 | 18.58 | 18.63 | 18.46 | qfq | 47,476,602 | 890,817,104 | 0.27% |
| 2025-03-17 | 18.41 | 18.66 | 18.30 | 18.58 | 18.41 | qfq | 45,394,354 | 840,242,706 | 1.03% |
| 2025-03-14 | 18.30 | 18.43 | 17.75 | 18.39 | 18.22 | qfq | 64,448,272 | 1,170,173,663 | 0.38% |
| 2025-03-13 | 19.50 | 19.50 | 18.30 | 18.32 | 18.15 | qfq | 84,951,104 | 1,592,365,330 | -6.29% |
| 2025-03-12 | 19.65 | 19.87 | 19.28 | 19.55 | 19.37 | qfq | 74,424,072 | 1,453,915,885 | 0.36% |
| 2025-03-11 | 19.32 | 19.65 | 19.04 | 19.48 | 19.30 | qfq | 68,557,404 | 1,325,093,665 | -1.47% |
| 2025-03-10 | 19.22 | 19.99 | 19.03 | 19.77 | 19.59 | qfq | 82,774,784 | 1,625,153,279 | 1.49% |
| 2025-03-07 | 19.85 | 20.32 | 18.99 | 19.48 | 19.30 | qfq | 112,140,475 | 2,207,070,176 | -3.80% |
| 2025-03-06 | 19.61 | 20.60 | 19.56 | 20.25 | 20.07 | qfq | 144,251,200 | 2,909,552,179 | 3.63% |
| 2025-03-05 | 19.52 | 20.03 | 19.13 | 19.54 | 19.36 | qfq | 127,714,395 | 2,500,350,278 | -3.41% |
| 2025-03-04 | 19.50 | 21.88 | 18.82 | 20.23 | 20.05 | qfq | 196,170,445 | 3,819,534,770 | -3.25% |
| 2025-03-03 | 20.80 | 22.67 | 20.11 | 20.91 | 20.72 | qfq | 265,183,617 | 5,709,257,912 | 0.53% |
| 2025-02-28 | 18.90 | 20.80 | 18.33 | 20.80 | 20.61 | qfq | 249,046,105 | 5,085,365,042 | 9.99% |
| 2025-02-27 | 18.51 | 19.50 | 18.51 | 18.91 | 18.74 | qfq | 119,846,871 | 2,282,866,342 | 2.55% |
| 2025-02-26 | 18.30 | 18.80 | 18.15 | 18.44 | 18.27 | qfq | 76,108,124 | 1,405,775,391 | 1.99% |
| 2025-02-25 | 18.26 | 18.58 | 17.96 | 18.08 | 17.92 | qfq | 72,603,802 | 1,327,101,718 | -3.73% |
| 2025-02-24 | 18.00 | 19.77 | 17.69 | 18.78 | 18.61 | qfq | 112,443,889 | 2,074,868,752 | 3.53% |
| 2025-02-21 | 17.83 | 18.38 | 17.53 | 18.14 | 17.98 | qfq | 76,963,271 | 1,391,154,299 | 0.83% |
| 2025-02-20 | 18.49 | 18.55 | 17.82 | 17.99 | 17.83 | qfq | 65,555,620 | 1,180,861,550 | -2.23% |
| 2025-02-19 | 18.00 | 18.40 | 17.70 | 18.40 | 18.23 | qfq | 85,226,250 | 1,542,784,458 | -0.49% |
| 2025-02-18 | 17.79 | 18.77 | 17.63 | 18.49 | 18.32 | qfq | 126,186,878 | 2,302,182,054 | 4.46% |
| 2025-02-17 | 18.00 | 18.25 | 17.44 | 17.70 | 17.54 | qfq | 85,986,049 | 1,526,575,725 | -2.10% |
| 2025-02-14 | 18.20 | 18.93 | 17.94 | 18.08 | 17.92 | qfq | 100,109,852 | 1,824,965,805 | -3.26% |
| 2025-02-13 | 18.35 | 20.00 | 18.35 | 18.69 | 18.52 | qfq | 147,706,607 | 2,814,506,272 | 2.13% |
| 2025-02-12 | 17.18 | 18.68 | 17.13 | 18.30 | 18.13 | qfq | 115,494,649 | 2,061,396,050 | 5.72% |
| 2025-02-11 | 17.48 | 17.65 | 17.11 | 17.31 | 17.15 | qfq | 61,797,901 | 1,073,826,995 | -0.97% |
| 2025-02-10 | 17.15 | 17.52 | 16.90 | 17.48 | 17.32 | qfq | 81,164,518 | 1,397,308,397 | 1.75% |
| 2025-02-07 | 17.05 | 17.55 | 16.86 | 17.18 | 17.02 | qfq | 130,529,614 | 2,236,525,652 | 2.14% |
| 2025-02-06 | 15.25 | 16.82 | 15.15 | 16.82 | 16.67 | qfq | 91,105,865 | 1,483,274,511 | 10.01% |
| 2025-02-05 | 15.15 | 15.48 | 15.12 | 15.29 | 15.15 | qfq | 31,247,020 | 477,221,506 | 2.21% |
| 2025-01-27 | 15.64 | 15.64 | 14.95 | 14.96 | 14.82 | qfq | 32,608,801 | 494,717,978 | -3.48% |
| 2025-01-24 | 15.37 | 15.57 | 15.21 | 15.50 | 15.36 | qfq | 36,875,032 | 568,861,505 | 0.52% |
| 2025-01-23 | 15.65 | 16.02 | 15.42 | 15.42 | 15.28 | qfq | 51,115,696 | 804,837,385 | -0.13% |
| 2025-01-22 | 16.17 | 16.17 | 15.35 | 15.44 | 15.30 | qfq | 66,912,347 | 1,047,090,588 | -5.39% |
| 2025-01-21 | 16.77 | 16.86 | 16.18 | 16.32 | 16.17 | qfq | 64,819,453 | 1,060,835,338 | -2.51% |
| 2025-01-20 | 16.54 | 17.07 | 16.00 | 16.74 | 16.59 | qfq | 111,181,917 | 1,836,957,819 | 1.21% |
| 2025-01-17 | 15.61 | 16.87 | 15.54 | 16.54 | 16.39 | qfq | 122,668,910 | 1,997,176,223 | 5.62% |
| 2025-01-16 | 15.86 | 16.10 | 15.51 | 15.66 | 15.52 | qfq | 47,247,306 | 745,468,850 | -1.01% |
| 2025-01-15 | 15.78 | 16.09 | 15.49 | 15.82 | 15.68 | qfq | 61,219,600 | 966,753,550 | 0.06% |
| 2025-01-14 | 14.89 | 15.81 | 14.80 | 15.81 | 15.67 | qfq | 54,748,057 | 844,839,299 | 6.61% |
| 2025-01-13 | 14.85 | 14.97 | 14.59 | 14.83 | 14.70 | qfq | 35,110,500 | 519,317,477 | -1.59% |
| 2025-01-10 | 15.53 | 15.98 | 15.06 | 15.07 | 14.93 | qfq | 59,814,729 | 930,468,618 | -3.21% |
| 2025-01-09 | 15.15 | 15.87 | 15.10 | 15.57 | 15.43 | qfq | 76,042,300 | 1,185,318,461 | 2.30% |
| 2025-01-08 | 15.00 | 15.35 | 14.61 | 15.22 | 15.08 | qfq | 43,179,700 | 649,643,132 | 0.33% |
| 2025-01-07 | 14.96 | 15.20 | 14.81 | 15.17 | 15.03 | qfq | 36,316,000 | 545,786,841 | 1.34% |
| 2025-01-06 | 14.60 | 15.31 | 14.43 | 14.97 | 14.83 | qfq | 48,526,600 | 725,327,692 | 2.18% |
| 2025-01-03 | 15.28 | 15.42 | 14.61 | 14.65 | 14.52 | qfq | 41,430,300 | 618,780,385 | -4.12% |
| 2025-01-02 | 15.67 | 15.85 | 15.01 | 15.28 | 15.14 | qfq | 39,915,500 | 619,115,934 | -2.49% |
| 2024-12-31 | 16.60 | 16.64 | 15.50 | 15.67 | 15.53 | qfq | 41,444,300 | 665,404,904 | -5.32% |
| 2024-12-30 | 16.50 | 16.63 | 16.20 | 16.55 | 16.40 | qfq | 29,739,039 | 489,821,466 | -0.42% |
| 2024-12-27 | 16.50 | 16.95 | 16.42 | 16.62 | 16.47 | qfq | 47,115,910 | 787,587,747 | 0.79% |
| 2024-12-26 | 16.30 | 16.63 | 16.30 | 16.49 | 16.34 | qfq | 36,966,905 | 610,194,085 | 1.98% |
| 2024-12-25 | 16.70 | 16.77 | 16.10 | 16.17 | 16.02 | qfq | 38,774,300 | 633,000,921 | -3.23% |
| 2024-12-24 | 16.46 | 16.85 | 16.30 | 16.71 | 16.56 | qfq | 43,125,365 | 715,562,124 | 1.40% |
| 2024-12-23 | 17.25 | 17.28 | 16.45 | 16.48 | 16.33 | qfq | 53,431,890 | 896,873,125 | -4.41% |
| 2024-12-20 | 16.99 | 17.48 | 16.84 | 17.24 | 17.08 | qfq | 59,000,902 | 1,015,987,228 | 1.71% |
| 2024-12-19 | 16.82 | 17.07 | 16.77 | 16.95 | 16.80 | qfq | 45,130,200 | 764,339,554 | -0.94% |
| 2024-12-18 | 16.92 | 17.25 | 16.63 | 17.11 | 16.95 | qfq | 52,286,765 | 890,772,923 | 1.12% |
| 2024-12-17 | 17.68 | 17.68 | 16.79 | 16.92 | 16.77 | qfq | 69,649,835 | 1,194,212,515 | -3.59% |
| 2024-12-16 | 18.21 | 18.36 | 17.37 | 17.55 | 17.39 | qfq | 90,098,026 | 1,593,579,718 | -5.19% |
| 2024-12-13 | 18.02 | 18.93 | 17.90 | 18.51 | 18.34 | qfq | 119,535,660 | 2,208,147,257 | 1.59% |
| 2024-12-12 | 18.25 | 18.35 | 17.73 | 18.22 | 18.05 | qfq | 84,640,305 | 1,524,893,852 | -0.44% |
| 2024-12-11 | 18.63 | 19.15 | 18.11 | 18.30 | 18.13 | qfq | 101,543,669 | 1,870,728,767 | -3.07% |
| 2024-12-10 | 19.04 | 19.50 | 18.71 | 18.88 | 18.71 | qfq | 125,998,627 | 2,408,104,691 | 1.51% |
| 2024-12-09 | 18.81 | 19.08 | 18.41 | 18.60 | 18.43 | qfq | 91,975,871 | 1,717,954,196 | -1.80% |
| 2024-12-06 | 18.90 | 19.43 | 18.83 | 18.94 | 18.77 | qfq | 109,483,977 | 2,088,083,619 | -1.10% |
| 2024-12-05 | 19.37 | 19.62 | 19.00 | 19.15 | 18.98 | qfq | 149,885,539 | 2,885,041,761 | -5.71% |
| 2024-12-04 | 21.50 | 21.50 | 20.21 | 20.31 | 20.13 | qfq | 171,294,602 | 3,537,989,049 | -5.58% |
| 2024-12-03 | 21.54 | 22.50 | 20.67 | 21.51 | 21.31 | qfq | 236,935,779 | 5,086,546,804 | 2.28% |
| 2024-12-02 | 20.50 | 21.88 | 20.26 | 21.03 | 20.84 | qfq | 221,591,429 | 4,684,864,476 | -6.41% |
| 2024-11-29 | 21.07 | 22.47 | 20.12 | 22.47 | 22.27 | qfq | 273,345,112 | 5,936,984,184 | 9.99% |
| 2024-11-28 | 21.68 | 22.80 | 20.28 | 20.43 | 20.24 | qfq | 258,855,028 | 5,606,543,859 | -1.97% |
| 2024-11-27 | 20.84 | 21.98 | 20.84 | 20.84 | 20.65 | qfq | 245,140,947 | 5,152,300,588 | -9.98% |
| 2024-11-26 | 23.15 | 23.66 | 23.15 | 23.15 | 22.94 | qfq | 127,755,632 | 2,961,555,540 | -9.99% |
| 2024-11-25 | 24.50 | 25.72 | 23.55 | 25.72 | 25.49 | qfq | 304,032,460 | 7,643,391,341 | 10.01% |
| 2024-11-22 | 22.22 | 24.44 | 20.40 | 23.38 | 23.17 | qfq | 350,780,136 | 7,973,212,167 | 5.22% |
| 2024-11-21 | 22.99 | 23.64 | 20.61 | 22.22 | 22.02 | qfq | 339,217,380 | 7,627,755,955 | 2.97% |
| 2024-11-20 | 21.01 | 21.58 | 21.01 | 21.58 | 21.38 | qfq | 134,695,962 | 2,892,152,993 | 9.99% |
| 2024-11-19 | 19.62 | 21.27 | 19.62 | 19.62 | 19.44 | qfq | 323,804,110 | 6,456,412,319 | -10.00% |
| 2024-11-18 | 22.00 | 22.94 | 21.80 | 21.80 | 21.60 | qfq | 329,232,171 | 7,480,284,369 | 4.56% |
| 2024-11-15 | 19.49 | 20.85 | 19.49 | 20.85 | 20.66 | qfq | 270,992,530 | 5,588,817,867 | 10.03% |
| 2024-11-14 | 20.50 | 21.41 | 18.68 | 18.95 | 18.78 | qfq | 341,319,902 | 7,087,299,104 | -2.62% |
| 2024-11-13 | 19.02 | 19.46 | 18.23 | 19.46 | 19.28 | qfq | 292,600,749 | 5,614,512,960 | 10.01% |
| 2024-11-12 | 17.69 | 17.69 | 17.06 | 17.69 | 17.53 | qfq | 55,451,604 | 979,331,613 | 10.01% |
| 2024-11-11 | 16.08 | 16.08 | 15.81 | 16.08 | 15.93 | qfq | 75,238,572 | 1,209,036,809 | 9.99% |
| 2024-11-08 | 14.62 | 14.62 | 14.62 | 14.62 | 14.49 | qfq | 6,796,451 | 99,364,114 | 10.01% |
| 2024-11-07 | 13.29 | 13.29 | 13.29 | 13.29 | 13.17 | qfq | 15,659,355 | 208,112,828 | 10.02% |
| 2024-11-06 | 12.29 | 12.35 | 12.00 | 12.08 | 11.97 | qfq | 47,204,308 | 575,285,868 | -1.87% |
| 2024-11-05 | 11.93 | 12.39 | 11.71 | 12.31 | 12.20 | qfq | 59,141,719 | 714,065,371 | 3.01% |
| 2024-11-04 | 12.29 | 12.30 | 11.78 | 11.95 | 11.84 | qfq | 65,955,205 | 793,807,103 | 0.00% |
| 2024-11-01 | 11.51 | 12.31 | 11.46 | 11.95 | 11.84 | qfq | 73,879,025 | 883,097,741 | 3.91% |
| 2024-10-31 | 11.18 | 11.55 | 11.09 | 11.50 | 11.40 | qfq | 32,362,416 | 368,237,203 | 3.23% |
| 2024-10-30 | 11.20 | 11.32 | 11.00 | 11.14 | 11.04 | qfq | 19,265,559 | 214,873,706 | -0.80% |
| 2024-10-29 | 11.46 | 11.52 | 11.20 | 11.23 | 11.13 | qfq | 23,950,048 | 272,329,254 | -1.92% |
| 2024-10-28 | 11.49 | 11.50 | 11.31 | 11.45 | 11.35 | qfq | 21,595,752 | 245,775,808 | 0.26% |
| 2024-10-25 | 11.22 | 11.49 | 11.20 | 11.42 | 11.32 | qfq | 23,072,963 | 261,859,543 | 1.60% |
| 2024-10-24 | 11.30 | 11.39 | 11.09 | 11.24 | 11.14 | qfq | 15,243,329 | 171,079,674 | 0.18% |
| 2024-10-23 | 11.21 | 11.40 | 11.07 | 11.22 | 11.12 | qfq | 18,918,453 | 212,730,675 | 0.09% |
| 2024-10-22 | 11.30 | 11.33 | 11.08 | 11.21 | 11.11 | qfq | 22,852,017 | 255,697,685 | -1.23% |
| 2024-10-21 | 11.36 | 11.55 | 11.10 | 11.35 | 11.25 | qfq | 43,360,154 | 493,824,551 | 3.65% |
| 2024-10-18 | 10.37 | 11.17 | 10.37 | 10.95 | 10.85 | qfq | 28,909,192 | 312,303,280 | 5.29% |
| 2024-10-17 | 10.62 | 10.70 | 10.39 | 10.40 | 10.31 | qfq | 13,789,900 | 145,535,532 | -1.42% |
| 2024-10-16 | 10.52 | 10.76 | 10.42 | 10.55 | 10.45 | qfq | 14,881,787 | 157,274,190 | -1.03% |
| 2024-10-15 | 10.97 | 11.05 | 10.63 | 10.66 | 10.56 | qfq | 18,680,539 | 202,521,570 | -1.84% |
| 2024-10-14 | 10.62 | 10.87 | 10.30 | 10.86 | 10.76 | qfq | 23,394,800 | 247,952,498 | 2.26% |
| 2024-10-11 | 11.40 | 11.43 | 10.48 | 10.62 | 10.52 | qfq | 29,538,157 | 319,818,626 | -6.84% |
| 2024-10-10 | 11.97 | 12.00 | 11.15 | 11.40 | 11.30 | qfq | 33,533,877 | 387,218,295 | -2.73% |
| 2024-10-09 | 11.97 | 12.40 | 11.48 | 11.72 | 11.61 | qfq | 60,288,518 | 722,171,529 | -2.09% |
| 2024-10-08 | 11.97 | 11.97 | 11.31 | 11.97 | 11.86 | qfq | 61,413,776 | 729,188,201 | 10.02% |
| 2024-09-30 | 10.50 | 10.91 | 10.28 | 10.88 | 10.78 | qfq | 36,462,434 | 387,658,243 | 9.57% |
| 2024-09-27 | 9.98 | 9.98 | 9.72 | 9.93 | 9.84 | qfq | 14,240,425 | 140,666,628 | 4.09% |
| 2024-09-26 | 9.30 | 9.56 | 9.25 | 9.54 | 9.45 | qfq | 11,744,388 | 110,426,626 | 2.91% |
| 2024-09-25 | 9.26 | 9.46 | 9.19 | 9.27 | 9.19 | qfq | 13,646,688 | 127,530,039 | 0.98% |
| 2024-09-24 | 8.97 | 9.19 | 8.92 | 9.18 | 9.10 | qfq | 12,432,397 | 112,932,079 | 2.80% |
| 2024-09-23 | 8.90 | 8.97 | 8.71 | 8.93 | 8.85 | qfq | 7,454,800 | 66,206,575 | -0.45% |
| 2024-09-20 | 9.02 | 9.07 | 8.92 | 8.97 | 8.89 | qfq | 5,160,000 | 46,376,215 | -0.33% |
| 2024-09-19 | 8.84 | 9.03 | 8.71 | 9.00 | 8.92 | qfq | 6,477,400 | 57,731,101 | 2.62% |
| 2024-09-18 | 8.83 | 8.88 | 8.62 | 8.77 | 8.69 | qfq | 5,051,600 | 44,142,615 | -0.45% |
| 2024-09-13 | 8.95 | 9.00 | 8.80 | 8.81 | 8.73 | qfq | 3,957,400 | 35,166,886 | -1.56% |
| 2024-09-12 | 8.95 | 9.09 | 8.93 | 8.95 | 8.87 | qfq | 5,276,900 | 47,509,461 | -0.11% |
| 2024-09-11 | 8.94 | 9.01 | 8.85 | 8.96 | 8.88 | qfq | 4,669,200 | 41,720,425 | -0.55% |
| 2024-09-10 | 9.00 | 9.05 | 8.79 | 9.01 | 8.93 | qfq | 5,755,765 | 51,284,147 | 0.45% |
| 2024-09-09 | 9.00 | 9.12 | 8.94 | 8.97 | 8.89 | qfq | 4,962,402 | 44,803,600 | -0.66% |
| 2024-09-06 | 9.20 | 9.20 | 9.02 | 9.03 | 8.95 | qfq | 5,174,500 | 47,062,805 | -1.85% |
| 2024-09-05 | 9.12 | 9.25 | 9.11 | 9.20 | 9.12 | qfq | 4,922,700 | 45,191,020 | 0.99% |
| 2024-09-04 | 9.07 | 9.22 | 9.04 | 9.11 | 9.03 | qfq | 6,653,381 | 60,797,523 | -0.22% |
| 2024-09-03 | 9.12 | 9.22 | 9.07 | 9.13 | 9.05 | qfq | 6,970,601 | 63,707,430 | 0.22% |
| 2024-09-02 | 9.18 | 9.37 | 9.07 | 9.11 | 9.03 | qfq | 10,017,100 | 92,282,421 | -0.98% |
| 2024-08-30 | 9.00 | 9.31 | 8.97 | 9.20 | 9.12 | qfq | 12,635,835 | 116,363,579 | 2.00% |
| 2024-08-29 | 8.72 | 9.06 | 8.70 | 9.02 | 8.94 | qfq | 8,881,410 | 79,557,871 | 2.97% |
| 2024-08-28 | 8.63 | 8.84 | 8.61 | 8.76 | 8.68 | qfq | 5,108,556 | 44,683,420 | 1.51% |
| 2024-08-27 | 8.77 | 8.80 | 8.61 | 8.63 | 8.55 | qfq | 6,650,510 | 57,871,765 | -2.60% |
| 2024-08-26 | 8.60 | 8.90 | 8.60 | 8.86 | 8.78 | qfq | 8,366,850 | 73,716,155 | 3.14% |
| 2024-08-23 | 8.52 | 8.63 | 8.44 | 8.59 | 8.51 | qfq | 9,122,816 | 77,993,127 | 0.70% |
| 2024-08-22 | 8.71 | 9.05 | 8.49 | 8.53 | 8.45 | qfq | 10,119,663 | 87,435,721 | -0.93% |
| 2024-08-21 | 8.56 | 8.72 | 8.56 | 8.61 | 8.53 | qfq | 4,616,700 | 39,991,324 | -0.23% |
| 2024-08-20 | 8.80 | 8.82 | 8.57 | 8.63 | 8.55 | qfq | 6,713,602 | 58,366,389 | -1.60% |
| 2024-08-19 | 8.74 | 8.88 | 8.66 | 8.77 | 8.69 | qfq | 5,247,110 | 46,086,851 | 0.34% |
| 2024-08-16 | 8.84 | 8.92 | 8.74 | 8.74 | 8.66 | qfq | 4,228,400 | 37,314,225 | -1.02% |
| 2024-08-15 | 8.74 | 8.96 | 8.68 | 8.83 | 8.75 | qfq | 5,871,800 | 51,897,610 | 1.03% |
| 2024-08-14 | 8.83 | 8.88 | 8.74 | 8.74 | 8.66 | qfq | 3,502,000 | 30,820,728 | -1.13% |
| 2024-08-13 | 8.75 | 8.85 | 8.70 | 8.84 | 8.76 | qfq | 3,857,900 | 33,861,291 | 1.03% |
| 2024-08-12 | 8.85 | 8.88 | 8.71 | 8.75 | 8.67 | qfq | 4,551,226 | 40,022,386 | -1.80% |
| 2024-08-09 | 8.97 | 9.05 | 8.90 | 8.91 | 8.83 | qfq | 6,397,490 | 57,457,930 | 0.00% |
| 2024-08-08 | 8.89 | 9.02 | 8.74 | 8.91 | 8.83 | qfq | 6,761,900 | 60,010,145 | -0.22% |
| 2024-08-07 | 8.88 | 9.00 | 8.83 | 8.93 | 8.85 | qfq | 6,187,846 | 55,267,466 | 0.56% |
| 2024-08-06 | 8.85 | 8.95 | 8.77 | 8.88 | 8.80 | qfq | 6,097,301 | 53,980,050 | 0.91% |
| 2024-08-05 | 8.96 | 9.12 | 8.80 | 8.80 | 8.72 | qfq | 9,163,920 | 82,087,910 | -2.87% |
| 2024-08-02 | 9.15 | 9.30 | 9.04 | 9.06 | 8.98 | qfq | 7,419,828 | 68,074,996 | -1.84% |
| 2024-08-01 | 9.08 | 9.27 | 9.07 | 9.23 | 9.15 | qfq | 9,635,643 | 88,530,563 | 1.21% |
| 2024-07-31 | 8.78 | 9.13 | 8.74 | 9.12 | 9.04 | qfq | 12,405,879 | 111,415,308 | 3.99% |
| 2024-07-30 | 8.65 | 8.79 | 8.58 | 8.77 | 8.69 | qfq | 5,195,567 | 45,263,925 | 1.04% |
| 2024-07-29 | 8.66 | 8.76 | 8.65 | 8.68 | 8.60 | qfq | 4,292,917 | 37,381,222 | -0.12% |
| 2024-07-26 | 8.49 | 8.72 | 8.47 | 8.69 | 8.61 | qfq | 6,019,594 | 51,994,735 | 2.36% |
| 2024-07-25 | 8.38 | 8.60 | 8.35 | 8.49 | 8.41 | qfq | 5,708,799 | 48,276,083 | -0.12% |
| 2024-07-24 | 8.66 | 8.74 | 8.50 | 8.50 | 8.42 | qfq | 6,955,000 | 59,734,851 | -1.85% |
| 2024-07-23 | 9.01 | 9.02 | 8.64 | 8.66 | 8.58 | qfq | 8,079,106 | 71,272,368 | -3.88% |
| 2024-07-22 | 8.97 | 9.05 | 8.91 | 9.01 | 8.93 | qfq | 7,943,402 | 71,487,681 | 0.56% |
| 2024-07-19 | 8.69 | 9.01 | 8.63 | 8.96 | 8.88 | qfq | 9,640,806 | 85,636,986 | 2.63% |
| 2024-07-18 | 8.75 | 8.80 | 8.55 | 8.73 | 8.65 | qfq | 7,194,400 | 62,358,331 | -0.80% |
| 2024-07-17 | 8.89 | 8.92 | 8.75 | 8.80 | 8.72 | qfq | 5,231,606 | 46,269,076 | -0.90% |
| 2024-07-16 | 8.80 | 8.91 | 8.70 | 8.88 | 8.80 | qfq | 5,596,706 | 49,370,315 | 1.14% |
| 2024-07-15 | 8.89 | 8.92 | 8.73 | 8.78 | 8.70 | qfq | 5,015,800 | 44,224,076 | -1.01% |
| 2024-07-12 | 9.02 | 9.03 | 8.85 | 8.87 | 8.79 | qfq | 5,218,300 | 46,421,841 | -0.89% |
| 2024-07-11 | 8.89 | 9.02 | 8.87 | 8.95 | 8.87 | qfq | 9,399,000 | 84,166,127 | 2.17% |
| 2024-07-10 | 8.74 | 8.92 | 8.68 | 8.76 | 8.68 | qfq | 9,554,700 | 84,313,503 | -1.57% |
| 2024-07-09 | 8.39 | 8.98 | 8.38 | 8.90 | 8.82 | qfq | 16,158,200 | 141,205,533 | 5.70% |
| 2024-07-08 | 8.63 | 8.70 | 8.39 | 8.42 | 8.34 | qfq | 7,235,500 | 61,737,126 | -2.77% |
| 2024-07-05 | 8.62 | 8.72 | 8.51 | 8.66 | 8.58 | qfq | 4,832,234 | 41,707,712 | 0.35% |
| 2024-07-04 | 8.84 | 8.90 | 8.59 | 8.63 | 8.55 | qfq | 7,845,026 | 68,249,155 | -2.38% |
| 2024-07-03 | 8.80 | 8.92 | 8.73 | 8.84 | 8.76 | qfq | 7,439,985 | 65,572,457 | 0.45% |
| 2024-07-02 | 8.90 | 8.92 | 8.76 | 8.80 | 8.72 | qfq | 8,109,701 | 71,374,451 | -1.12% |
| 2024-07-01 | 9.06 | 9.11 | 8.70 | 8.90 | 8.82 | qfq | 11,018,314 | 97,729,104 | 0.00% |
| 2024-06-28 | 8.84 | 9.08 | 8.80 | 8.90 | 8.82 | qfq | 7,733,045 | 69,448,021 | 0.34% |
| 2024-06-27 | 9.10 | 9.17 | 8.87 | 8.87 | 8.79 | qfq | 7,533,616 | 67,641,191 | -2.85% |
| 2024-06-26 | 8.70 | 9.15 | 8.58 | 9.13 | 9.05 | qfq | 10,772,625 | 95,873,090 | 5.18% |
| 2024-06-25 | 8.96 | 8.96 | 8.60 | 8.68 | 8.60 | qfq | 11,489,360 | 100,586,897 | -2.69% |
| 2024-06-24 | 9.37 | 9.39 | 8.80 | 8.92 | 8.84 | qfq | 12,219,149 | 111,011,208 | -5.11% |
| 2024-06-21 | 9.50 | 9.50 | 9.31 | 9.40 | 9.31 | qfq | 7,412,686 | 69,807,043 | -1.47% |
| 2024-06-20 | 9.65 | 9.81 | 9.49 | 9.54 | 9.45 | qfq | 13,382,538 | 129,393,681 | -1.45% |
| 2024-06-19 | 9.77 | 9.85 | 9.61 | 9.68 | 9.59 | qfq | 9,139,165 | 88,686,439 | -1.02% |
| 2024-06-18 | 9.88 | 9.88 | 9.66 | 9.78 | 9.69 | qfq | 10,932,602 | 107,065,907 | 0.00% |
| 2024-06-17 | 9.66 | 9.83 | 9.60 | 9.78 | 9.69 | qfq | 10,243,949 | 100,002,974 | 0.72% |
| 2024-06-14 | 9.73 | 9.75 | 9.59 | 9.71 | 9.62 | qfq | 10,839,500 | 104,741,627 | -0.82% |
| 2024-06-13 | 9.69 | 9.85 | 9.65 | 9.79 | 9.70 | qfq | 17,328,317 | 169,009,331 | 0.93% |
| 2024-06-12 | 9.66 | 9.83 | 9.61 | 9.70 | 9.61 | qfq | 15,984,115 | 155,116,174 | 0.31% |
| 2024-06-11 | 9.09 | 9.84 | 8.96 | 9.67 | 9.58 | qfq | 25,101,940 | 238,655,543 | 6.15% |
| 2024-06-07 | 9.06 | 9.24 | 8.97 | 9.11 | 9.03 | qfq | 7,928,649 | 72,150,951 | 0.89% |
| 2024-06-06 | 9.24 | 9.37 | 8.99 | 9.03 | 8.95 | qfq | 10,763,141 | 98,272,358 | -2.90% |
| 2024-06-05 | 9.35 | 9.51 | 9.30 | 9.30 | 9.08 | qfq | 6,265,900 | 58,947,875 | -0.85% |
| 2024-06-04 | 9.49 | 9.49 | 9.24 | 9.38 | 9.16 | qfq | 8,538,865 | 79,556,068 | -1.16% |
| 2024-06-03 | 9.66 | 9.69 | 9.39 | 9.49 | 9.26 | qfq | 8,745,828 | 83,489,323 | -1.45% |
| 2024-05-31 | 9.70 | 9.71 | 9.61 | 9.63 | 9.40 | qfq | 8,397,580 | 81,091,612 | -0.21% |
| 2024-05-30 | 9.48 | 9.71 | 9.40 | 9.65 | 9.42 | qfq | 11,700,945 | 112,459,941 | 1.37% |
| 2024-05-29 | 9.45 | 9.60 | 9.42 | 9.52 | 9.29 | qfq | 8,433,900 | 80,403,889 | 0.74% |
| 2024-05-28 | 9.41 | 9.64 | 9.36 | 9.45 | 9.23 | qfq | 11,584,040 | 110,142,881 | 0.43% |
| 2024-05-27 | 9.37 | 9.43 | 9.12 | 9.41 | 9.19 | qfq | 9,290,170 | 85,941,590 | 1.51% |
| 2024-05-24 | 9.48 | 9.52 | 9.26 | 9.27 | 9.05 | qfq | 9,941,546 | 93,011,893 | -2.32% |
| 2024-05-23 | 9.72 | 9.73 | 9.45 | 9.49 | 9.26 | qfq | 9,904,006 | 94,487,895 | -2.67% |
| 2024-05-22 | 9.66 | 9.76 | 9.65 | 9.75 | 9.52 | qfq | 5,573,600 | 54,144,231 | 0.52% |
| 2024-05-21 | 9.81 | 9.85 | 9.67 | 9.70 | 9.47 | qfq | 7,696,000 | 74,836,002 | -1.52% |
| 2024-05-20 | 9.68 | 9.89 | 9.66 | 9.85 | 9.62 | qfq | 11,758,112 | 115,389,966 | 1.65% |
| 2024-05-17 | 9.56 | 9.70 | 9.47 | 9.69 | 9.46 | qfq | 10,081,500 | 96,880,842 | 1.68% |
| 2024-05-16 | 9.60 | 9.65 | 9.51 | 9.53 | 9.30 | qfq | 6,503,135 | 62,351,220 | -0.10% |
| 2024-05-15 | 9.63 | 9.67 | 9.49 | 9.54 | 9.31 | qfq | 8,132,932 | 77,903,087 | -0.83% |
| 2024-05-14 | 9.66 | 9.78 | 9.59 | 9.62 | 9.39 | qfq | 8,278,461 | 79,866,516 | 0.21% |
| 2024-05-13 | 9.78 | 9.78 | 9.56 | 9.60 | 9.37 | qfq | 12,170,987 | 117,242,281 | -2.54% |
| 2024-05-10 | 10.05 | 10.09 | 9.79 | 9.85 | 9.62 | qfq | 14,224,761 | 140,301,274 | -1.99% |
| 2024-05-09 | 9.76 | 10.08 | 9.75 | 10.05 | 9.81 | qfq | 15,621,380 | 155,919,501 | 3.08% |
| 2024-05-08 | 9.91 | 9.91 | 9.72 | 9.75 | 9.52 | qfq | 11,826,321 | 115,805,657 | -1.71% |
| 2024-05-07 | 9.87 | 9.95 | 9.76 | 9.92 | 9.68 | qfq | 13,346,436 | 131,926,267 | 0.51% |
| 2024-05-06 | 9.66 | 10.05 | 9.66 | 9.87 | 9.64 | qfq | 33,672,133 | 333,985,598 | 2.60% |
| 2024-04-30 | 10.21 | 10.26 | 9.62 | 9.62 | 9.39 | qfq | 44,445,991 | 433,704,961 | -10.01% |
| 2024-04-29 | 10.41 | 10.72 | 10.40 | 10.69 | 10.44 | qfq | 13,695,087 | 145,268,867 | 3.29% |
| 2024-04-26 | 9.97 | 10.39 | 9.95 | 10.35 | 10.10 | qfq | 14,726,316 | 150,593,771 | 3.60% |
| 2024-04-25 | 9.96 | 10.16 | 9.79 | 9.99 | 9.75 | qfq | 10,026,224 | 100,211,318 | 0.20% |
| 2024-04-24 | 9.90 | 10.08 | 9.89 | 9.97 | 9.73 | qfq | 12,160,874 | 121,375,498 | 0.81% |
| 2024-04-23 | 10.11 | 10.25 | 9.85 | 9.89 | 9.65 | qfq | 13,235,090 | 131,982,899 | -2.18% |
| 2024-04-22 | 10.05 | 10.36 | 10.01 | 10.11 | 9.87 | qfq | 12,668,757 | 128,597,602 | -1.56% |
| 2024-04-19 | 10.36 | 10.52 | 10.20 | 10.27 | 10.03 | qfq | 14,870,400 | 153,092,936 | -2.00% |
| 2024-04-18 | 10.68 | 10.68 | 10.39 | 10.48 | 10.23 | qfq | 14,421,709 | 151,956,218 | -2.15% |
| 2024-04-17 | 10.50 | 10.84 | 10.50 | 10.71 | 10.46 | qfq | 14,364,608 | 153,488,918 | 3.18% |
| 2024-04-16 | 10.88 | 10.93 | 10.36 | 10.38 | 10.13 | qfq | 16,554,150 | 174,439,306 | -4.95% |
| 2024-04-15 | 11.24 | 11.24 | 10.71 | 10.92 | 10.66 | qfq | 17,761,862 | 194,866,149 | -0.46% |
| 2024-04-12 | 11.17 | 11.25 | 10.88 | 10.97 | 10.71 | qfq | 19,359,673 | 213,210,060 | -2.40% |
| 2024-04-11 | 11.02 | 11.68 | 10.85 | 11.24 | 10.97 | qfq | 25,617,023 | 289,362,658 | 1.81% |
| 2024-04-10 | 11.38 | 11.60 | 10.93 | 11.04 | 10.78 | qfq | 17,610,482 | 197,594,595 | -2.99% |
| 2024-04-09 | 11.00 | 11.39 | 10.94 | 11.38 | 11.11 | qfq | 13,925,980 | 156,494,725 | 3.64% |
| 2024-04-08 | 11.35 | 11.36 | 10.97 | 10.98 | 10.72 | qfq | 12,799,060 | 142,775,933 | -3.51% |
| 2024-04-03 | 11.33 | 11.47 | 11.22 | 11.38 | 11.11 | qfq | 12,116,439 | 137,603,287 | 0.53% |
| 2024-04-02 | 11.40 | 11.43 | 11.19 | 11.32 | 11.05 | qfq | 7,861,998 | 88,686,612 | -0.35% |
| 2024-04-01 | 11.11 | 11.40 | 11.08 | 11.36 | 11.09 | qfq | 7,857,847 | 88,938,143 | 2.25% |
| 2024-03-29 | 11.03 | 11.12 | 10.87 | 11.11 | 10.85 | qfq | 5,438,688 | 59,789,398 | 1.28% |
| 2024-03-28 | 10.71 | 11.09 | 10.66 | 10.97 | 10.71 | qfq | 6,720,425 | 73,423,453 | 2.62% |
| 2024-03-27 | 11.12 | 11.18 | 10.68 | 10.69 | 10.44 | qfq | 7,709,900 | 83,946,056 | -4.04% |
| 2024-03-26 | 11.10 | 11.27 | 10.97 | 11.14 | 10.88 | qfq | 7,566,642 | 84,100,241 | -0.27% |
| 2024-03-25 | 11.48 | 11.50 | 11.14 | 11.17 | 10.90 | qfq | 9,500,734 | 107,812,228 | -2.45% |
| 2024-03-22 | 11.60 | 11.64 | 11.39 | 11.45 | 11.18 | qfq | 8,349,008 | 95,974,228 | -1.21% |
| 2024-03-21 | 11.63 | 11.73 | 11.46 | 11.59 | 11.31 | qfq | 9,351,700 | 108,279,864 | -0.34% |
| 2024-03-20 | 11.47 | 11.64 | 11.40 | 11.63 | 11.35 | qfq | 10,104,391 | 116,603,665 | 1.57% |
| 2024-03-19 | 11.43 | 11.57 | 11.36 | 11.45 | 11.18 | qfq | 11,103,100 | 127,378,485 | 0.09% |
| 2024-03-18 | 11.26 | 11.45 | 11.23 | 11.44 | 11.17 | qfq | 12,541,392 | 142,006,287 | 1.15% |
| 2024-03-15 | 11.07 | 11.31 | 10.95 | 11.31 | 11.04 | qfq | 13,006,702 | 144,775,826 | 3.01% |
| 2024-03-14 | 11.13 | 11.19 | 10.88 | 10.98 | 10.72 | qfq | 8,542,478 | 94,259,867 | -1.35% |
| 2024-03-13 | 11.10 | 11.21 | 11.06 | 11.13 | 10.87 | qfq | 9,473,713 | 105,467,330 | 0.54% |
| 2024-03-12 | 11.08 | 11.18 | 10.98 | 11.07 | 10.81 | qfq | 8,611,605 | 95,319,679 | 0.09% |
| 2024-03-11 | 10.92 | 11.08 | 10.90 | 11.06 | 10.80 | qfq | 8,445,073 | 92,775,862 | 1.56% |
| 2024-03-08 | 10.85 | 10.95 | 10.76 | 10.89 | 10.63 | qfq | 6,878,701 | 74,668,378 | 0.83% |
| 2024-03-07 | 10.97 | 11.10 | 10.80 | 10.80 | 10.54 | qfq | 11,054,750 | 121,096,943 | -0.46% |
| 2024-03-06 | 10.82 | 11.00 | 10.65 | 10.85 | 10.59 | qfq | 8,347,415 | 90,240,235 | 0.28% |
| 2024-03-05 | 11.07 | 11.10 | 10.77 | 10.82 | 10.56 | qfq | 12,647,535 | 138,390,622 | -1.55% |
| 2024-03-04 | 11.08 | 11.15 | 10.85 | 10.99 | 10.73 | qfq | 12,786,645 | 140,307,772 | -0.63% |
| 2024-03-01 | 11.17 | 11.23 | 10.88 | 11.06 | 10.80 | qfq | 16,242,280 | 179,364,399 | 1.00% |
| 2024-02-29 | 10.40 | 10.95 | 10.37 | 10.95 | 10.69 | qfq | 13,850,440 | 148,637,954 | 5.29% |
| 2024-02-28 | 10.92 | 11.10 | 10.40 | 10.40 | 10.15 | qfq | 16,508,892 | 178,517,944 | -4.59% |
| 2024-02-27 | 10.51 | 10.90 | 10.37 | 10.90 | 10.64 | qfq | 11,862,853 | 126,472,827 | 3.71% |
| 2024-02-26 | 10.51 | 10.70 | 10.41 | 10.51 | 10.26 | qfq | 10,974,256 | 115,766,006 | 0.77% |
| 2024-02-23 | 10.26 | 10.45 | 10.17 | 10.43 | 10.18 | qfq | 11,799,907 | 121,690,634 | 1.86% |
| 2024-02-22 | 10.11 | 10.26 | 10.06 | 10.24 | 10.00 | qfq | 8,509,160 | 86,713,759 | 1.39% |
| 2024-02-21 | 9.99 | 10.43 | 9.93 | 10.10 | 9.86 | qfq | 12,526,862 | 127,368,710 | 0.80% |
| 2024-02-20 | 10.00 | 10.06 | 9.87 | 10.02 | 9.78 | qfq | 10,064,522 | 100,460,334 | -0.10% |
| 2024-02-19 | 10.03 | 10.13 | 9.85 | 10.03 | 9.79 | qfq | 16,542,784 | 165,262,711 | 0.30% |
| 2024-02-08 | 10.10 | 10.21 | 9.82 | 10.00 | 9.76 | qfq | 24,756,261 | 248,351,909 | 1.94% |
| 2024-02-07 | 8.93 | 9.81 | 8.89 | 9.81 | 9.58 | qfq | 15,025,715 | 143,270,369 | 9.98% |
| 2024-02-06 | 8.28 | 8.96 | 8.07 | 8.92 | 8.71 | qfq | 15,562,560 | 132,405,032 | 7.21% |
| 2024-02-05 | 8.96 | 8.96 | 8.07 | 8.32 | 8.12 | qfq | 17,603,596 | 148,294,472 | -7.25% |
| 2024-02-02 | 9.40 | 9.64 | 8.60 | 8.97 | 8.76 | qfq | 14,696,778 | 134,051,494 | -4.98% |
| 2024-02-01 | 9.50 | 9.75 | 9.34 | 9.44 | 9.22 | qfq | 8,711,237 | 82,980,496 | -1.67% |
| 2024-01-31 | 10.10 | 10.19 | 9.60 | 9.60 | 9.37 | qfq | 9,537,745 | 93,878,514 | -5.42% |
| 2024-01-30 | 10.50 | 10.55 | 10.15 | 10.15 | 9.91 | qfq | 5,363,695 | 55,600,452 | -3.79% |
| 2024-01-29 | 10.91 | 10.93 | 10.55 | 10.55 | 10.30 | qfq | 6,640,200 | 71,001,597 | -2.41% |
| 2024-01-26 | 10.83 | 10.94 | 10.79 | 10.81 | 10.55 | qfq | 6,718,200 | 72,901,549 | -0.18% |
| 2024-01-25 | 10.42 | 10.84 | 10.34 | 10.83 | 10.57 | qfq | 9,176,677 | 98,022,790 | 3.93% |
| 2024-01-24 | 10.35 | 10.45 | 9.95 | 10.42 | 10.17 | qfq | 8,114,734 | 83,005,182 | 1.36% |
| 2024-01-23 | 10.27 | 10.35 | 10.04 | 10.28 | 10.04 | qfq | 7,198,659 | 73,621,278 | 0.78% |
| 2024-01-22 | 10.80 | 10.86 | 10.10 | 10.20 | 9.96 | qfq | 7,716,668 | 80,911,270 | -6.08% |
| 2024-01-19 | 10.90 | 10.99 | 10.81 | 10.86 | 10.60 | qfq | 4,268,841 | 46,493,036 | -1.00% |
| 2024-01-18 | 10.95 | 11.05 | 10.55 | 10.97 | 10.71 | qfq | 8,562,803 | 92,340,347 | -0.18% |
| 2024-01-17 | 11.28 | 11.32 | 10.98 | 10.99 | 10.73 | qfq | 5,039,931 | 56,178,417 | -2.83% |
| 2024-01-16 | 11.37 | 11.39 | 11.17 | 11.31 | 11.04 | qfq | 5,213,001 | 58,708,501 | -0.53% |
| 2024-01-15 | 11.39 | 11.49 | 11.27 | 11.37 | 11.10 | qfq | 4,114,800 | 46,815,060 | -0.35% |
| 2024-01-12 | 11.49 | 11.56 | 11.40 | 11.41 | 11.14 | qfq | 3,957,900 | 45,400,222 | -0.95% |
| 2024-01-11 | 11.30 | 11.57 | 11.29 | 11.52 | 11.25 | qfq | 5,645,500 | 64,593,213 | 1.77% |
| 2024-01-10 | 11.40 | 11.53 | 11.20 | 11.32 | 11.05 | qfq | 5,344,000 | 60,710,041 | -0.61% |
| 2024-01-09 | 11.46 | 11.55 | 11.34 | 11.39 | 11.12 | qfq | 6,828,100 | 78,118,193 | -0.18% |
| 2024-01-08 | 11.83 | 11.84 | 11.40 | 11.41 | 11.14 | qfq | 7,148,692 | 82,389,953 | -3.88% |
| 2024-01-05 | 12.07 | 12.17 | 11.77 | 11.87 | 11.59 | qfq | 8,769,800 | 104,800,488 | -1.90% |
| 2024-01-04 | 12.20 | 12.24 | 12.00 | 12.10 | 11.81 | qfq | 4,697,246 | 56,859,587 | -1.31% |
| 2024-01-03 | 12.33 | 12.37 | 12.13 | 12.26 | 11.97 | qfq | 5,211,265 | 63,840,306 | -0.65% |
| 2024-01-02 | 12.41 | 12.45 | 12.31 | 12.34 | 12.05 | qfq | 5,458,957 | 67,632,431 | -0.40% |
| 2023-12-29 | 12.27 | 12.41 | 12.20 | 12.39 | 12.10 | qfq | 7,361,360 | 90,878,925 | 0.98% |
| 2023-12-28 | 12.03 | 12.33 | 11.91 | 12.27 | 11.98 | qfq | 6,215,301 | 75,865,255 | 2.08% |
| 2023-12-27 | 11.89 | 12.03 | 11.86 | 12.02 | 11.73 | qfq | 3,733,100 | 44,650,740 | 1.18% |
| 2023-12-26 | 12.16 | 12.16 | 11.86 | 11.88 | 11.60 | qfq | 4,661,612 | 55,759,686 | -2.22% |
| 2023-12-25 | 12.05 | 12.18 | 12.03 | 12.15 | 11.86 | qfq | 4,407,865 | 53,344,425 | 0.50% |
| 2023-12-22 | 12.20 | 12.21 | 12.01 | 12.09 | 11.80 | qfq | 5,306,838 | 64,141,152 | -0.17% |
| 2023-12-21 | 12.00 | 12.15 | 11.86 | 12.11 | 11.82 | qfq | 5,619,335 | 67,483,210 | 0.25% |
| 2023-12-20 | 12.24 | 12.29 | 12.04 | 12.08 | 11.79 | qfq | 4,613,769 | 56,044,131 | -1.23% |
| 2023-12-19 | 12.20 | 12.29 | 12.13 | 12.23 | 11.94 | qfq | 4,788,804 | 58,411,866 | -0.24% |
| 2023-12-18 | 12.42 | 12.44 | 12.18 | 12.26 | 11.97 | qfq | 6,896,857 | 84,609,172 | -1.84% |
| 2023-12-15 | 12.62 | 12.68 | 12.43 | 12.49 | 12.19 | qfq | 5,397,630 | 67,631,906 | -1.34% |
| 2023-12-14 | 12.78 | 12.81 | 12.61 | 12.66 | 12.36 | qfq | 4,099,400 | 52,088,633 | -0.24% |
| 2023-12-13 | 12.80 | 12.84 | 12.67 | 12.69 | 12.39 | qfq | 4,700,600 | 59,987,055 | -1.01% |
| 2023-12-12 | 12.80 | 12.85 | 12.71 | 12.82 | 12.52 | qfq | 5,134,438 | 65,646,961 | 0.16% |
| 2023-12-11 | 12.51 | 12.81 | 12.47 | 12.80 | 12.50 | qfq | 8,109,167 | 102,669,371 | 1.67% |
| 2023-12-08 | 12.60 | 12.73 | 12.55 | 12.59 | 12.29 | qfq | 7,381,815 | 93,307,066 | -0.32% |
| 2023-12-07 | 12.69 | 12.76 | 12.59 | 12.63 | 12.33 | qfq | 6,068,147 | 76,761,344 | -0.71% |
| 2023-12-06 | 12.62 | 12.88 | 12.62 | 12.72 | 12.42 | qfq | 6,455,842 | 82,509,020 | 0.24% |
| 2023-12-05 | 13.14 | 13.14 | 12.68 | 12.69 | 12.39 | qfq | 7,149,400 | 91,582,519 | -2.46% |
| 2023-12-04 | 13.03 | 13.07 | 12.94 | 13.01 | 12.70 | qfq | 6,203,769 | 80,706,456 | -0.15% |
| 2023-12-01 | 12.98 | 13.07 | 12.74 | 13.03 | 12.72 | qfq | 6,563,900 | 84,780,963 | 0.23% |
| 2023-11-30 | 13.00 | 13.07 | 12.81 | 13.00 | 12.69 | qfq | 6,219,272 | 80,256,610 | -0.61% |
| 2023-11-29 | 13.01 | 13.17 | 13.00 | 13.08 | 12.77 | qfq | 6,535,982 | 85,521,946 | 0.08% |
| 2023-11-28 | 13.15 | 13.15 | 12.89 | 13.07 | 12.76 | qfq | 5,884,141 | 76,473,798 | 0.00% |
| 2023-11-27 | 12.82 | 13.11 | 12.82 | 13.07 | 12.76 | qfq | 9,548,289 | 124,185,199 | 1.63% |
| 2023-11-24 | 13.01 | 13.03 | 12.81 | 12.86 | 12.55 | qfq | 6,040,964 | 77,721,218 | -1.61% |
| 2023-11-23 | 12.88 | 13.08 | 12.86 | 13.07 | 12.76 | qfq | 6,001,314 | 77,922,995 | 1.08% |
| 2023-11-22 | 13.10 | 13.20 | 12.88 | 12.93 | 12.62 | qfq | 8,409,489 | 109,487,650 | -1.60% |
| 2023-11-21 | 13.38 | 13.38 | 13.11 | 13.14 | 12.83 | qfq | 8,897,300 | 117,554,927 | -0.98% |
| 2023-11-20 | 13.14 | 13.28 | 13.12 | 13.27 | 12.95 | qfq | 8,755,581 | 115,713,145 | 0.84% |
| 2023-11-17 | 13.09 | 13.23 | 13.00 | 13.16 | 12.85 | qfq | 8,556,251 | 112,350,088 | 0.53% |
| 2023-11-16 | 13.27 | 13.30 | 13.05 | 13.09 | 12.78 | qfq | 9,370,772 | 123,179,533 | -1.36% |
| 2023-11-15 | 13.47 | 13.48 | 13.19 | 13.27 | 12.95 | qfq | 11,839,400 | 157,000,974 | -0.08% |
| 2023-11-14 | 13.37 | 13.39 | 13.20 | 13.28 | 12.96 | qfq | 13,390,146 | 177,765,766 | -0.15% |
| 2023-11-13 | 13.53 | 13.67 | 13.20 | 13.30 | 12.98 | qfq | 19,854,327 | 264,875,749 | -0.75% |
| 2023-11-10 | 13.40 | 13.74 | 13.23 | 13.40 | 13.08 | qfq | 27,800,217 | 374,407,287 | -0.67% |
| 2023-11-09 | 13.11 | 14.13 | 13.08 | 13.49 | 13.17 | qfq | 49,666,602 | 677,783,688 | 3.45% |
| 2023-11-08 | 13.22 | 13.24 | 12.98 | 13.04 | 12.73 | qfq | 11,577,332 | 151,525,584 | -0.99% |
| 2023-11-07 | 12.97 | 13.25 | 12.97 | 13.17 | 12.86 | qfq | 12,372,344 | 162,703,380 | 1.00% |
| 2023-11-06 | 13.00 | 13.14 | 12.84 | 13.04 | 12.73 | qfq | 17,785,354 | 231,253,935 | 3.00% |
| 2023-11-03 | 12.46 | 12.72 | 12.43 | 12.66 | 12.36 | qfq | 7,324,464 | 92,537,794 | 1.85% |
| 2023-11-02 | 12.59 | 12.64 | 12.40 | 12.43 | 12.13 | qfq | 5,532,766 | 69,143,880 | -1.19% |
| 2023-11-01 | 12.54 | 12.66 | 12.50 | 12.58 | 12.28 | qfq | 5,059,759 | 63,601,306 | 0.32% |
| 2023-10-31 | 12.60 | 12.67 | 12.44 | 12.54 | 12.24 | qfq | 7,121,563 | 89,306,764 | -0.40% |
| 2023-10-30 | 12.29 | 12.65 | 12.26 | 12.59 | 12.29 | qfq | 8,509,464 | 106,697,551 | 1.53% |
| 2023-10-27 | 12.08 | 12.44 | 12.08 | 12.40 | 12.11 | qfq | 9,626,953 | 118,903,181 | 1.89% |
| 2023-10-26 | 12.00 | 12.21 | 11.96 | 12.17 | 11.88 | qfq | 7,077,564 | 85,453,700 | 0.66% |
| 2023-10-25 | 11.97 | 12.15 | 11.90 | 12.09 | 11.80 | qfq | 7,163,500 | 86,313,016 | 0.92% |
| 2023-10-24 | 11.75 | 12.03 | 11.38 | 11.98 | 11.70 | qfq | 11,901,930 | 139,948,989 | 1.61% |
| 2023-10-23 | 12.08 | 12.08 | 11.68 | 11.79 | 11.51 | qfq | 7,274,737 | 86,214,609 | -2.40% |
| 2023-10-20 | 12.17 | 12.39 | 11.96 | 12.08 | 11.79 | qfq | 12,396,000 | 150,142,965 | -1.15% |
| 2023-10-19 | 11.99 | 12.50 | 11.87 | 12.22 | 11.93 | qfq | 21,447,157 | 264,619,015 | 2.95% |
| 2023-10-18 | 12.09 | 12.15 | 11.86 | 11.87 | 11.59 | qfq | 5,611,200 | 66,977,970 | -2.30% |
| 2023-10-17 | 12.10 | 12.24 | 12.00 | 12.15 | 11.86 | qfq | 4,191,100 | 50,749,324 | 0.16% |
| 2023-10-16 | 12.34 | 12.36 | 12.01 | 12.13 | 11.84 | qfq | 5,286,530 | 64,294,920 | -1.78% |
| 2023-10-13 | 12.25 | 12.39 | 12.22 | 12.35 | 12.06 | qfq | 4,486,859 | 55,278,155 | 0.08% |
| 2023-10-12 | 12.25 | 12.34 | 12.14 | 12.34 | 12.05 | qfq | 6,188,151 | 75,814,735 | 0.98% |
| 2023-10-11 | 12.11 | 12.31 | 12.05 | 12.22 | 11.93 | qfq | 7,410,102 | 90,164,156 | 0.83% |
| 2023-10-10 | 11.99 | 12.18 | 11.95 | 12.12 | 11.83 | qfq | 7,094,417 | 85,880,762 | 1.51% |
| 2023-10-09 | 12.05 | 12.06 | 11.84 | 11.94 | 11.66 | qfq | 6,445,200 | 76,891,496 | -1.00% |
| 2023-09-28 | 11.92 | 12.07 | 11.85 | 12.06 | 11.77 | qfq | 5,807,336 | 69,574,931 | 1.34% |
| 2023-09-27 | 11.94 | 12.11 | 11.90 | 11.90 | 11.62 | qfq | 4,555,936 | 54,523,907 | -0.50% |
| 2023-09-26 | 12.05 | 12.08 | 11.93 | 11.96 | 11.68 | qfq | 3,740,700 | 44,860,314 | -0.83% |
| 2023-09-25 | 12.25 | 12.29 | 12.02 | 12.06 | 11.77 | qfq | 4,755,812 | 57,629,459 | -1.47% |
| 2023-09-22 | 12.08 | 12.24 | 11.97 | 12.24 | 11.95 | qfq | 4,643,110 | 56,351,087 | 1.83% |
| 2023-09-21 | 12.01 | 12.12 | 11.96 | 12.02 | 11.73 | qfq | 3,867,165 | 46,549,424 | -0.33% |
| 2023-09-20 | 12.16 | 12.29 | 12.06 | 12.06 | 11.77 | qfq | 3,439,100 | 41,740,200 | -1.15% |
| 2023-09-19 | 12.36 | 12.38 | 12.12 | 12.20 | 11.91 | qfq | 4,047,805 | 49,418,344 | -1.21% |
| 2023-09-18 | 12.45 | 12.47 | 12.30 | 12.35 | 12.06 | qfq | 4,013,700 | 49,684,608 | -1.12% |
| 2023-09-15 | 12.39 | 12.63 | 12.34 | 12.49 | 12.19 | qfq | 5,180,700 | 64,701,932 | 0.97% |
| 2023-09-14 | 12.47 | 12.47 | 12.30 | 12.37 | 12.08 | qfq | 3,463,895 | 42,813,911 | -0.72% |
| 2023-09-13 | 12.59 | 12.60 | 12.30 | 12.46 | 12.16 | qfq | 5,568,346 | 69,246,694 | -1.11% |
| 2023-09-12 | 12.70 | 12.74 | 12.58 | 12.60 | 12.30 | qfq | 4,719,284 | 59,575,293 | -0.79% |
| 2023-09-11 | 12.70 | 12.75 | 12.52 | 12.70 | 12.40 | qfq | 5,638,479 | 71,435,464 | 0.47% |
| 2023-09-08 | 12.45 | 12.73 | 12.43 | 12.64 | 12.34 | qfq | 7,229,067 | 91,297,226 | 1.12% |
| 2023-09-07 | 12.70 | 12.75 | 12.49 | 12.50 | 12.20 | qfq | 8,566,902 | 107,939,980 | -2.27% |
| 2023-09-06 | 12.38 | 12.83 | 12.38 | 12.79 | 12.49 | qfq | 11,016,677 | 139,615,038 | 2.57% |
| 2023-09-05 | 12.41 | 12.52 | 12.36 | 12.47 | 12.17 | qfq | 6,801,454 | 84,754,900 | 0.56% |
| 2023-09-04 | 12.22 | 12.42 | 12.15 | 12.40 | 12.11 | qfq | 6,105,800 | 75,184,046 | 1.56% |
| 2023-09-01 | 12.19 | 12.27 | 12.14 | 12.21 | 11.92 | qfq | 3,537,667 | 43,131,329 | -0.08% |
| 2023-08-31 | 12.17 | 12.27 | 12.11 | 12.22 | 11.93 | qfq | 4,847,844 | 59,141,844 | 0.25% |
| 2023-08-30 | 12.06 | 12.34 | 12.06 | 12.19 | 11.90 | qfq | 7,206,120 | 88,119,503 | 1.08% |
| 2023-08-29 | 11.72 | 12.13 | 11.70 | 12.06 | 11.77 | qfq | 6,769,209 | 81,127,303 | 3.08% |
| 2023-08-28 | 12.24 | 12.35 | 11.66 | 11.70 | 11.42 | qfq | 8,256,634 | 99,194,024 | 0.43% |
| 2023-08-25 | 12.05 | 12.10 | 11.60 | 11.65 | 11.37 | qfq | 7,912,899 | 93,547,632 | -3.24% |
| 2023-08-24 | 12.18 | 12.22 | 12.03 | 12.04 | 11.75 | qfq | 4,279,168 | 51,921,274 | -0.50% |
| 2023-08-23 | 12.37 | 12.37 | 12.08 | 12.10 | 11.81 | qfq | 5,202,800 | 63,454,570 | -2.50% |
| 2023-08-22 | 12.44 | 12.55 | 12.20 | 12.41 | 12.11 | qfq | 5,978,337 | 73,732,992 | -0.08% |
| 2023-08-21 | 12.50 | 12.59 | 12.41 | 12.42 | 12.12 | qfq | 4,093,729 | 51,190,153 | -0.64% |
| 2023-08-18 | 12.69 | 12.75 | 12.48 | 12.50 | 12.20 | qfq | 6,868,868 | 86,713,768 | -1.81% |
| 2023-08-17 | 12.75 | 12.76 | 12.62 | 12.73 | 12.43 | qfq | 8,008,780 | 101,552,009 | -0.39% |
| 2023-08-16 | 12.84 | 12.97 | 12.77 | 12.78 | 12.48 | qfq | 5,265,900 | 67,742,561 | -0.54% |
| 2023-08-15 | 12.80 | 12.87 | 12.68 | 12.85 | 12.54 | qfq | 3,849,302 | 49,274,414 | 0.31% |
| 2023-08-14 | 12.73 | 12.84 | 12.63 | 12.81 | 12.51 | qfq | 4,455,016 | 56,727,832 | 0.63% |
| 2023-08-11 | 13.01 | 13.02 | 12.73 | 12.73 | 12.43 | qfq | 6,427,200 | 82,490,882 | -2.08% |
| 2023-08-10 | 12.95 | 13.05 | 12.93 | 13.00 | 12.69 | qfq | 3,546,443 | 46,078,270 | 0.23% |
| 2023-08-09 | 13.09 | 13.15 | 12.92 | 12.97 | 12.66 | qfq | 5,739,023 | 74,737,847 | -1.22% |
| 2023-08-08 | 13.15 | 13.23 | 13.09 | 13.13 | 12.82 | qfq | 4,451,814 | 58,439,943 | -0.53% |
| 2023-08-07 | 13.27 | 13.37 | 13.18 | 13.20 | 12.89 | qfq | 6,385,200 | 84,562,259 | -0.53% |
| 2023-08-04 | 13.31 | 13.45 | 13.26 | 13.27 | 12.95 | qfq | 6,729,321 | 89,782,209 | -0.60% |
| 2023-08-03 | 13.22 | 13.42 | 13.19 | 13.35 | 13.03 | qfq | 5,785,600 | 76,918,536 | 0.53% |
| 2023-08-02 | 13.43 | 13.50 | 13.27 | 13.28 | 12.96 | qfq | 5,844,002 | 78,065,428 | -0.82% |
| 2023-08-01 | 13.34 | 13.40 | 13.21 | 13.39 | 13.07 | qfq | 6,596,089 | 87,749,359 | 0.37% |
| 2023-07-31 | 13.28 | 13.42 | 13.26 | 13.34 | 13.02 | qfq | 6,574,100 | 87,662,704 | 0.53% |
| 2023-07-28 | 13.12 | 13.31 | 13.05 | 13.27 | 12.95 | qfq | 6,100,243 | 80,603,928 | 0.99% |
| 2023-07-27 | 13.22 | 13.27 | 13.10 | 13.14 | 12.83 | qfq | 4,395,992 | 57,907,541 | -0.61% |
| 2023-07-26 | 13.26 | 13.35 | 13.18 | 13.22 | 12.91 | qfq | 5,524,832 | 73,180,178 | -0.60% |
| 2023-07-25 | 13.18 | 13.31 | 13.15 | 13.30 | 12.98 | qfq | 6,396,211 | 84,715,699 | 1.60% |
| 2023-07-24 | 13.06 | 13.15 | 12.99 | 13.09 | 12.78 | qfq | 3,642,200 | 47,651,303 | 0.38% |
| 2023-07-21 | 13.08 | 13.15 | 12.92 | 13.04 | 12.73 | qfq | 5,789,642 | 75,652,094 | -0.23% |
| 2023-07-20 | 13.28 | 13.31 | 13.07 | 13.07 | 12.76 | qfq | 7,254,308 | 95,625,284 | -1.58% |
| 2023-07-19 | 13.20 | 13.32 | 13.12 | 13.28 | 12.96 | qfq | 7,401,482 | 97,808,337 | 0.23% |
| 2023-07-18 | 13.30 | 13.42 | 13.23 | 13.25 | 12.93 | qfq | 8,921,617 | 118,766,621 | -0.15% |
| 2023-07-17 | 13.55 | 13.55 | 13.14 | 13.27 | 12.95 | qfq | 19,106,500 | 253,724,814 | -3.49% |