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
江淮汽车600418.SH
最近收盘价21.352026-07-17
最近交易日2026-07-17
成交量（股）83,721,024
成交额（元）1,859,239,265
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-13 | 2024-07-19 | cash_dividend | 0.021 | — | — | — | 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 | 23.30 | 23.75 | 21.00 | 21.35 | 21.35 | qfq | 83,721,024 | 1,859,239,265 | -7.05% |
| 2026-07-16 | 22.50 | 24.23 | 22.05 | 22.97 | 22.97 | qfq | 86,331,959 | 2,001,819,154 | 2.09% |
| 2026-07-15 | 22.45 | 23.52 | 22.40 | 22.50 | 22.50 | qfq | 51,507,266 | 1,177,589,708 | 0.00% |
| 2026-07-14 | 22.82 | 22.99 | 21.87 | 22.50 | 22.50 | qfq | 49,411,197 | 1,102,882,384 | -0.57% |
| 2026-07-13 | 24.21 | 24.46 | 22.53 | 22.63 | 22.63 | qfq | 76,789,615 | 1,795,759,389 | -8.27% |
| 2026-07-10 | 24.44 | 25.79 | 24.41 | 24.67 | 24.67 | qfq | 100,369,989 | 2,512,653,255 | 0.90% |
| 2026-07-09 | 22.23 | 24.45 | 21.99 | 24.45 | 24.45 | qfq | 131,315,850 | 3,106,435,152 | 9.99% |
| 2026-07-08 | 23.40 | 23.40 | 22.20 | 22.23 | 22.23 | qfq | 69,277,652 | 1,562,736,372 | -4.26% |
| 2026-07-07 | 25.00 | 25.27 | 23.17 | 23.22 | 23.22 | qfq | 74,894,720 | 1,791,368,932 | -6.75% |
| 2026-07-06 | 26.00 | 26.82 | 24.87 | 24.90 | 24.90 | qfq | 68,526,042 | 1,751,759,582 | -4.93% |
| 2026-07-03 | 25.10 | 26.63 | 25.02 | 26.19 | 26.19 | qfq | 102,116,636 | 2,644,784,797 | 4.26% |
| 2026-07-02 | 25.57 | 26.39 | 25.00 | 25.12 | 25.12 | qfq | 65,119,970 | 1,667,349,760 | -1.99% |
| 2026-07-01 | 25.83 | 27.20 | 25.38 | 25.63 | 25.63 | qfq | 72,864,031 | 1,897,621,353 | -0.77% |
| 2026-06-30 | 25.79 | 26.30 | 25.63 | 25.83 | 25.83 | qfq | 51,911,017 | 1,342,828,655 | -1.41% |
| 2026-06-29 | 26.74 | 26.90 | 24.97 | 26.20 | 26.20 | qfq | 119,945,994 | 3,095,461,270 | -2.49% |
| 2026-06-26 | 29.20 | 29.80 | 26.86 | 26.87 | 26.87 | qfq | 78,347,893 | 2,193,108,407 | -6.70% |
| 2026-06-25 | 28.97 | 29.50 | 28.06 | 28.80 | 28.80 | qfq | 62,202,876 | 1,783,431,028 | -0.59% |
| 2026-06-24 | 29.80 | 29.80 | 28.64 | 28.97 | 28.97 | qfq | 51,978,823 | 1,509,805,797 | -1.16% |
| 2026-06-23 | 30.75 | 31.13 | 29.16 | 29.31 | 29.31 | qfq | 57,633,702 | 1,736,000,734 | -4.43% |
| 2026-06-22 | 30.65 | 30.96 | 28.82 | 30.67 | 30.67 | qfq | 106,078,729 | 3,145,235,791 | -0.23% |
| 2026-06-18 | 31.60 | 31.66 | 30.71 | 30.74 | 30.74 | qfq | 55,016,388 | 1,711,879,048 | -2.97% |
| 2026-06-17 | 32.80 | 32.80 | 31.45 | 31.68 | 31.68 | qfq | 63,013,890 | 2,009,705,747 | -4.26% |
| 2026-06-16 | 32.18 | 33.35 | 31.95 | 33.09 | 33.09 | qfq | 64,044,067 | 2,099,635,791 | 2.67% |
| 2026-06-15 | 32.00 | 33.51 | 31.83 | 32.23 | 32.23 | qfq | 63,881,150 | 2,073,998,080 | 2.28% |
| 2026-06-12 | 31.32 | 32.95 | 31.01 | 31.51 | 31.51 | qfq | 70,427,718 | 2,234,986,397 | 0.74% |
| 2026-06-11 | 32.00 | 32.40 | 30.60 | 31.28 | 31.28 | qfq | 90,467,678 | 2,837,347,246 | -3.22% |
| 2026-06-10 | 32.87 | 33.50 | 32.16 | 32.32 | 32.32 | qfq | 46,214,793 | 1,509,239,890 | -1.31% |
| 2026-06-09 | 33.90 | 33.95 | 32.14 | 32.75 | 32.75 | qfq | 59,166,733 | 1,937,738,422 | -2.44% |
| 2026-06-08 | 32.00 | 35.12 | 32.00 | 33.57 | 33.57 | qfq | 112,015,515 | 3,824,508,599 | 1.42% |
| 2026-06-05 | 34.01 | 34.12 | 32.80 | 33.10 | 33.10 | qfq | 64,864,604 | 2,159,729,321 | -3.36% |
| 2026-06-04 | 34.70 | 35.90 | 34.00 | 34.25 | 34.25 | qfq | 53,955,756 | 1,878,641,299 | -1.58% |
| 2026-06-03 | 35.21 | 35.98 | 34.18 | 34.80 | 34.80 | qfq | 60,403,018 | 2,116,349,356 | -1.83% |
| 2026-06-02 | 36.40 | 37.00 | 35.11 | 35.45 | 35.45 | qfq | 61,760,917 | 2,205,338,096 | -3.09% |
| 2026-06-01 | 36.69 | 37.90 | 36.00 | 36.58 | 36.58 | qfq | 43,417,164 | 1,599,695,849 | -1.19% |
| 2026-05-29 | 38.00 | 38.70 | 35.85 | 37.02 | 37.02 | qfq | 82,038,544 | 3,047,032,643 | -2.58% |
| 2026-05-28 | 39.00 | 39.95 | 37.50 | 38.00 | 38.00 | qfq | 83,138,163 | 3,193,699,490 | -2.81% |
| 2026-05-27 | 40.83 | 41.14 | 39.00 | 39.10 | 39.10 | qfq | 60,376,147 | 2,407,575,189 | -5.21% |
| 2026-05-26 | 42.20 | 42.66 | 40.47 | 41.25 | 41.25 | qfq | 59,674,438 | 2,471,218,397 | -3.40% |
| 2026-05-25 | 44.84 | 44.85 | 40.55 | 42.70 | 42.70 | qfq | 106,303,342 | 4,479,985,378 | -5.22% |
| 2026-05-22 | 45.55 | 45.79 | 44.54 | 45.05 | 45.05 | qfq | 33,188,706 | 1,491,455,861 | -0.71% |
| 2026-05-21 | 45.50 | 47.00 | 45.18 | 45.37 | 45.37 | qfq | 46,346,524 | 2,135,849,253 | -0.74% |
| 2026-05-20 | 46.85 | 46.85 | 45.00 | 45.71 | 45.71 | qfq | 29,166,761 | 1,336,173,081 | -2.56% |
| 2026-05-19 | 45.19 | 47.35 | 44.84 | 46.91 | 46.91 | qfq | 48,491,944 | 2,238,471,661 | 3.99% |
| 2026-05-18 | 45.50 | 46.17 | 44.70 | 45.11 | 45.11 | qfq | 42,416,314 | 1,922,199,045 | -1.66% |
| 2026-05-15 | 47.50 | 47.95 | 45.60 | 45.87 | 45.87 | qfq | 49,924,292 | 2,316,899,373 | -3.43% |
| 2026-05-14 | 49.20 | 49.69 | 47.50 | 47.50 | 47.50 | qfq | 43,709,968 | 2,104,764,471 | -1.88% |
| 2026-05-13 | 49.00 | 49.01 | 48.25 | 48.41 | 48.41 | qfq | 37,288,647 | 1,809,619,644 | -1.57% |
| 2026-05-12 | 51.13 | 51.25 | 49.01 | 49.18 | 49.18 | qfq | 56,224,799 | 2,792,252,842 | -4.32% |
| 2026-05-11 | 51.00 | 52.75 | 50.98 | 51.40 | 51.40 | qfq | 73,358,995 | 3,805,057,304 | 2.51% |
| 2026-05-08 | 49.55 | 51.30 | 49.49 | 50.14 | 50.14 | qfq | 53,114,305 | 2,671,297,812 | 1.27% |
| 2026-05-07 | 49.23 | 50.11 | 49.00 | 49.51 | 49.51 | qfq | 43,381,051 | 2,148,663,280 | 0.86% |
| 2026-05-06 | 47.60 | 50.18 | 47.60 | 49.09 | 49.09 | qfq | 74,979,605 | 3,692,020,134 | 3.70% |
| 2026-04-30 | 47.50 | 48.29 | 46.75 | 47.34 | 47.34 | qfq | 45,793,329 | 2,169,373,959 | -1.66% |
| 2026-04-29 | 48.00 | 48.78 | 45.73 | 48.14 | 48.14 | qfq | 49,546,908 | 2,360,020,445 | 0.38% |
| 2026-04-28 | 49.03 | 49.15 | 47.67 | 47.96 | 47.96 | qfq | 50,128,307 | 2,425,687,287 | -2.00% |
| 2026-04-27 | 45.00 | 48.94 | 45.00 | 48.94 | 48.94 | qfq | 92,543,877 | 4,418,786,532 | 10.00% |
| 2026-04-24 | 45.24 | 45.40 | 44.21 | 44.49 | 44.49 | qfq | 28,351,134 | 1,265,472,065 | -2.03% |
| 2026-04-23 | 46.00 | 47.12 | 45.22 | 45.41 | 45.41 | qfq | 30,927,587 | 1,419,654,847 | -1.60% |
| 2026-04-22 | 45.50 | 46.79 | 45.30 | 46.15 | 46.15 | qfq | 30,810,489 | 1,421,630,283 | 0.98% |
| 2026-04-21 | 46.44 | 46.50 | 45.45 | 45.70 | 45.70 | qfq | 25,490,787 | 1,166,255,206 | -1.85% |
| 2026-04-20 | 46.98 | 47.43 | 45.82 | 46.56 | 46.56 | qfq | 31,598,350 | 1,476,085,408 | 0.11% |
| 2026-04-17 | 46.00 | 46.65 | 44.91 | 46.51 | 46.51 | qfq | 42,918,843 | 1,974,161,430 | 2.22% |
| 2026-04-16 | 45.51 | 46.31 | 44.80 | 45.50 | 45.50 | qfq | 34,999,372 | 1,589,735,029 | 0.02% |
| 2026-04-15 | 46.16 | 46.46 | 45.28 | 45.49 | 45.49 | qfq | 31,143,742 | 1,424,773,927 | -1.62% |
| 2026-04-14 | 46.42 | 46.59 | 45.62 | 46.24 | 46.24 | qfq | 24,860,815 | 1,143,248,468 | -0.15% |
| 2026-04-13 | 46.45 | 46.50 | 45.73 | 46.31 | 46.31 | qfq | 26,906,539 | 1,242,052,375 | -0.96% |
| 2026-04-10 | 46.88 | 47.29 | 46.70 | 46.76 | 46.76 | qfq | 23,207,938 | 1,089,567,471 | 0.09% |
| 2026-04-09 | 47.01 | 47.25 | 46.50 | 46.72 | 46.72 | qfq | 21,893,704 | 1,026,518,638 | -1.95% |
| 2026-04-08 | 46.91 | 47.98 | 46.68 | 47.65 | 47.65 | qfq | 37,171,606 | 1,759,889,732 | 3.52% |
| 2026-04-07 | 44.75 | 46.58 | 44.50 | 46.03 | 46.03 | qfq | 35,047,408 | 1,608,827,894 | 3.37% |
| 2026-04-03 | 46.00 | 46.00 | 44.38 | 44.53 | 44.53 | qfq | 19,176,224 | 859,665,669 | -1.96% |
| 2026-04-02 | 46.54 | 46.69 | 45.16 | 45.42 | 45.42 | qfq | 24,002,763 | 1,100,070,274 | -2.93% |
| 2026-04-01 | 47.00 | 47.25 | 46.31 | 46.79 | 46.79 | qfq | 24,984,701 | 1,168,745,533 | 1.28% |
| 2026-03-31 | 45.49 | 47.17 | 45.49 | 46.20 | 46.20 | qfq | 34,568,028 | 1,608,454,143 | 1.05% |
| 2026-03-30 | 44.60 | 45.99 | 44.10 | 45.72 | 45.72 | qfq | 23,348,830 | 1,059,689,482 | 0.99% |
| 2026-03-27 | 44.80 | 45.40 | 44.60 | 45.27 | 45.27 | qfq | 20,070,677 | 903,834,315 | 0.00% |
| 2026-03-26 | 45.99 | 46.40 | 45.06 | 45.27 | 45.27 | qfq | 22,209,381 | 1,013,911,340 | -1.65% |
| 2026-03-25 | 46.00 | 46.65 | 45.71 | 46.03 | 46.03 | qfq | 31,355,843 | 1,446,212,927 | 0.33% |
| 2026-03-24 | 45.96 | 46.10 | 43.69 | 45.88 | 45.88 | qfq | 43,169,465 | 1,930,054,645 | 1.73% |
| 2026-03-23 | 45.91 | 46.97 | 44.77 | 45.10 | 45.10 | qfq | 47,200,136 | 2,158,661,683 | -3.84% |
| 2026-03-20 | 47.57 | 48.10 | 46.90 | 46.90 | 46.90 | qfq | 26,586,668 | 1,263,413,335 | -1.82% |
| 2026-03-19 | 48.31 | 48.46 | 47.60 | 47.77 | 47.77 | qfq | 29,391,139 | 1,408,214,792 | -2.09% |
| 2026-03-18 | 48.98 | 49.18 | 48.28 | 48.79 | 48.79 | qfq | 20,370,173 | 991,340,943 | -0.43% |
| 2026-03-17 | 49.29 | 50.16 | 48.88 | 49.00 | 49.00 | qfq | 27,087,595 | 1,340,176,807 | -0.35% |
| 2026-03-16 | 48.98 | 49.32 | 48.45 | 49.17 | 49.17 | qfq | 21,129,742 | 1,033,491,792 | 0.33% |
| 2026-03-13 | 49.59 | 50.20 | 48.89 | 49.01 | 49.01 | qfq | 27,168,631 | 1,346,179,179 | -1.98% |
| 2026-03-12 | 50.28 | 50.50 | 49.56 | 50.00 | 50.00 | qfq | 28,083,262 | 1,401,780,128 | -1.36% |
| 2026-03-11 | 51.22 | 51.32 | 50.50 | 50.69 | 50.69 | qfq | 25,172,020 | 1,278,973,180 | -1.02% |
| 2026-03-10 | 51.10 | 51.78 | 50.52 | 51.21 | 51.21 | qfq | 34,346,879 | 1,755,829,990 | 1.99% |
| 2026-03-09 | 50.00 | 50.67 | 48.68 | 50.21 | 50.21 | qfq | 44,638,701 | 2,213,882,921 | -1.90% |
| 2026-03-06 | 51.21 | 51.68 | 50.60 | 51.18 | 51.18 | qfq | 22,214,279 | 1,137,612,102 | -0.18% |
| 2026-03-05 | 51.54 | 52.00 | 51.00 | 51.27 | 51.27 | qfq | 29,275,504 | 1,505,816,224 | 0.23% |
| 2026-03-04 | 50.76 | 51.85 | 50.57 | 51.15 | 51.15 | qfq | 29,057,196 | 1,487,968,974 | -0.25% |
| 2026-03-03 | 53.78 | 54.45 | 51.27 | 51.28 | 51.28 | qfq | 52,022,076 | 2,718,088,503 | -4.70% |
| 2026-03-02 | 53.75 | 54.31 | 52.51 | 53.81 | 53.81 | qfq | 52,213,324 | 2,791,700,925 | -1.81% |
| 2026-02-27 | 55.00 | 55.58 | 54.57 | 54.80 | 54.80 | qfq | 31,109,512 | 1,707,800,805 | -0.81% |
| 2026-02-26 | 55.67 | 56.27 | 55.06 | 55.25 | 55.25 | qfq | 38,525,996 | 2,138,424,391 | -1.34% |
| 2026-02-25 | 57.25 | 57.44 | 55.82 | 56.00 | 56.00 | qfq | 43,582,993 | 2,452,482,138 | -2.13% |
| 2026-02-24 | 57.38 | 58.79 | 56.59 | 57.22 | 57.22 | qfq | 47,909,886 | 2,755,989,317 | 0.10% |
| 2026-02-13 | 57.39 | 58.16 | 57.06 | 57.16 | 57.16 | qfq | 35,635,616 | 2,046,345,597 | -1.38% |
| 2026-02-12 | 56.53 | 58.30 | 55.50 | 57.96 | 57.96 | qfq | 63,550,881 | 3,621,255,005 | 2.22% |
| 2026-02-11 | 56.35 | 58.79 | 55.50 | 56.70 | 56.70 | qfq | 118,354,059 | 6,765,359,662 | 3.83% |
| 2026-02-10 | 53.14 | 55.15 | 52.80 | 54.61 | 54.61 | qfq | 54,648,306 | 2,966,544,246 | 2.46% |
| 2026-02-09 | 53.39 | 53.79 | 52.62 | 53.30 | 53.30 | qfq | 30,780,549 | 1,637,948,440 | 1.04% |
| 2026-02-06 | 53.30 | 53.80 | 52.65 | 52.75 | 52.75 | qfq | 26,597,896 | 1,411,916,857 | -1.59% |
| 2026-02-05 | 52.80 | 53.81 | 52.08 | 53.60 | 53.60 | qfq | 40,948,313 | 2,175,046,547 | 1.79% |
| 2026-02-04 | 53.98 | 53.98 | 50.88 | 52.66 | 52.66 | qfq | 50,846,452 | 2,648,380,893 | -0.47% |
| 2026-02-03 | 52.93 | 53.50 | 51.54 | 52.91 | 52.91 | qfq | 41,223,878 | 2,166,647,774 | 0.76% |
| 2026-02-02 | 54.18 | 54.80 | 52.30 | 52.51 | 52.51 | qfq | 48,947,068 | 2,610,000,272 | -4.00% |
| 2026-01-30 | 54.83 | 56.30 | 53.70 | 54.70 | 54.70 | qfq | 59,142,613 | 3,226,522,844 | -0.56% |
| 2026-01-29 | 53.00 | 55.48 | 52.91 | 55.01 | 55.01 | qfq | 78,312,191 | 4,242,366,586 | 3.21% |
| 2026-01-28 | 52.80 | 53.98 | 52.02 | 53.30 | 53.30 | qfq | 53,914,320 | 2,859,090,214 | 0.76% |
| 2026-01-27 | 50.61 | 53.30 | 50.61 | 52.90 | 52.90 | qfq | 70,331,419 | 3,681,895,936 | 4.55% |
| 2026-01-26 | 52.00 | 52.00 | 49.80 | 50.60 | 50.60 | qfq | 54,347,224 | 2,748,586,716 | -2.62% |
| 2026-01-23 | 51.92 | 53.31 | 51.73 | 51.96 | 51.96 | qfq | 47,611,870 | 2,500,612,174 | 0.06% |
| 2026-01-22 | 52.54 | 52.98 | 51.60 | 51.93 | 51.93 | qfq | 41,268,601 | 2,154,456,676 | -0.99% |
| 2026-01-21 | 50.90 | 52.87 | 50.45 | 52.45 | 52.45 | qfq | 61,836,297 | 3,208,815,879 | 2.84% |
| 2026-01-20 | 51.58 | 52.48 | 50.58 | 51.00 | 51.00 | qfq | 49,896,591 | 2,561,320,660 | -1.20% |
| 2026-01-19 | 49.65 | 52.50 | 49.65 | 51.62 | 51.62 | qfq | 123,054,201 | 6,328,232,542 | 4.77% |
| 2026-01-16 | 47.67 | 49.80 | 47.66 | 49.27 | 49.27 | qfq | 77,152,921 | 3,759,177,011 | 3.46% |
| 2026-01-15 | 47.82 | 48.33 | 47.45 | 47.62 | 47.62 | qfq | 32,366,864 | 1,546,375,811 | -0.63% |
| 2026-01-14 | 48.10 | 48.50 | 47.33 | 47.92 | 47.92 | qfq | 61,358,929 | 2,933,004,603 | -0.66% |
| 2026-01-13 | 49.90 | 50.11 | 48.11 | 48.24 | 48.24 | qfq | 66,039,659 | 3,229,951,764 | -3.17% |
| 2026-01-12 | 50.06 | 50.86 | 49.50 | 49.82 | 49.82 | qfq | 57,014,051 | 2,851,101,801 | -1.41% |
| 2026-01-09 | 49.78 | 50.89 | 49.42 | 50.53 | 50.53 | qfq | 50,766,623 | 2,542,394,948 | 1.16% |
| 2026-01-08 | 51.13 | 51.25 | 49.68 | 49.95 | 49.95 | qfq | 57,372,242 | 2,873,343,237 | -2.86% |
| 2026-01-07 | 49.50 | 52.70 | 49.50 | 51.42 | 51.42 | qfq | 75,057,818 | 3,872,520,453 | 2.33% |
| 2026-01-06 | 50.30 | 50.80 | 49.61 | 50.25 | 50.25 | qfq | 51,936,537 | 2,607,128,251 | -0.26% |
| 2026-01-05 | 49.50 | 51.18 | 49.39 | 50.38 | 50.38 | qfq | 55,964,278 | 2,822,338,058 | 1.78% |
| 2025-12-31 | 49.99 | 50.35 | 49.19 | 49.50 | 49.50 | qfq | 27,011,506 | 1,340,648,145 | -0.22% |
| 2025-12-30 | 49.34 | 49.99 | 48.88 | 49.61 | 49.61 | qfq | 33,458,325 | 1,657,029,243 | 0.34% |
| 2025-12-29 | 48.90 | 50.35 | 48.73 | 49.44 | 49.44 | qfq | 48,136,042 | 2,398,685,669 | 1.06% |
| 2025-12-26 | 49.32 | 50.20 | 48.73 | 48.92 | 48.92 | qfq | 31,610,890 | 1,561,001,584 | -0.81% |
| 2025-12-25 | 48.60 | 49.42 | 48.51 | 49.32 | 49.32 | qfq | 36,581,207 | 1,793,897,159 | 0.96% |
| 2025-12-24 | 47.64 | 48.98 | 47.01 | 48.85 | 48.85 | qfq | 56,185,856 | 2,695,254,229 | 2.43% |
| 2025-12-23 | 48.00 | 48.07 | 47.25 | 47.69 | 47.69 | qfq | 34,500,175 | 1,639,274,447 | -0.79% |
| 2025-12-22 | 47.50 | 48.65 | 47.50 | 48.07 | 48.07 | qfq | 26,291,319 | 1,266,342,420 | 0.17% |
| 2025-12-19 | 47.93 | 48.24 | 47.55 | 47.99 | 47.99 | qfq | 24,778,995 | 1,186,192,261 | -0.02% |
| 2025-12-18 | 47.48 | 49.05 | 47.12 | 48.00 | 48.00 | qfq | 32,197,778 | 1,548,098,227 | 0.76% |
| 2025-12-17 | 47.30 | 48.20 | 47.00 | 47.64 | 47.64 | qfq | 26,411,886 | 1,254,839,874 | 0.61% |
| 2025-12-16 | 48.96 | 49.10 | 47.30 | 47.35 | 47.35 | qfq | 40,676,461 | 1,948,630,168 | -2.15% |
| 2025-12-15 | 49.06 | 49.68 | 48.33 | 48.39 | 48.39 | qfq | 31,084,787 | 1,518,618,411 | -2.32% |
| 2025-12-12 | 49.51 | 50.50 | 49.30 | 49.54 | 49.54 | qfq | 40,682,894 | 2,032,122,884 | -0.52% |
| 2025-12-11 | 49.48 | 51.80 | 49.23 | 49.80 | 49.80 | qfq | 84,206,549 | 4,256,117,970 | 1.65% |
| 2025-12-10 | 49.50 | 49.60 | 48.91 | 48.99 | 48.99 | qfq | 32,731,453 | 1,606,740,509 | -1.74% |
| 2025-12-09 | 48.51 | 50.11 | 48.13 | 49.86 | 49.86 | qfq | 68,273,392 | 3,382,059,609 | 2.89% |
| 2025-12-08 | 49.00 | 49.30 | 48.00 | 48.46 | 48.46 | qfq | 34,019,894 | 1,648,763,407 | -1.06% |
| 2025-12-05 | 48.20 | 49.12 | 47.85 | 48.98 | 48.98 | qfq | 28,110,949 | 1,365,110,129 | 1.60% |
| 2025-12-04 | 48.95 | 49.48 | 47.70 | 48.21 | 48.21 | qfq | 30,005,233 | 1,449,041,687 | -1.59% |
| 2025-12-03 | 49.50 | 49.85 | 48.88 | 48.99 | 48.99 | qfq | 23,500,203 | 1,156,223,549 | -1.05% |
| 2025-12-02 | 49.81 | 49.90 | 48.95 | 49.51 | 49.51 | qfq | 35,775,612 | 1,766,246,691 | -0.70% |
| 2025-12-01 | 48.74 | 50.28 | 48.74 | 49.86 | 49.86 | qfq | 40,368,321 | 2,003,300,186 | 1.76% |
| 2025-11-28 | 48.75 | 49.45 | 47.88 | 49.00 | 49.00 | qfq | 27,841,362 | 1,356,657,893 | 0.55% |
| 2025-11-27 | 48.98 | 50.28 | 48.65 | 48.73 | 48.73 | qfq | 34,031,002 | 1,681,735,472 | -0.59% |
| 2025-11-26 | 49.20 | 49.40 | 48.50 | 49.02 | 49.02 | qfq | 23,645,825 | 1,157,677,007 | 0.22% |
| 2025-11-25 | 49.00 | 49.79 | 48.61 | 48.91 | 48.91 | qfq | 28,267,551 | 1,391,463,818 | 0.04% |
| 2025-11-24 | 48.34 | 49.85 | 47.37 | 48.89 | 48.89 | qfq | 33,635,933 | 1,637,024,017 | 1.31% |
| 2025-11-21 | 48.03 | 49.69 | 47.97 | 48.26 | 48.26 | qfq | 35,744,004 | 1,737,042,043 | -1.41% |
| 2025-11-20 | 49.53 | 50.10 | 48.70 | 48.95 | 48.95 | qfq | 27,006,828 | 1,328,006,634 | -2.06% |
| 2025-11-19 | 49.03 | 51.44 | 49.03 | 49.98 | 49.98 | qfq | 55,384,870 | 2,794,020,504 | 1.96% |
| 2025-11-18 | 49.25 | 50.35 | 48.90 | 49.02 | 49.02 | qfq | 29,965,546 | 1,483,034,822 | -1.21% |
| 2025-11-17 | 47.30 | 49.80 | 47.16 | 49.62 | 49.62 | qfq | 55,784,442 | 2,735,322,644 | 3.66% |
| 2025-11-14 | 48.88 | 49.27 | 47.85 | 47.87 | 47.87 | qfq | 22,350,216 | 1,081,863,903 | -2.07% |
| 2025-11-13 | 48.45 | 49.20 | 47.90 | 48.88 | 48.88 | qfq | 35,532,325 | 1,724,475,183 | 0.25% |
| 2025-11-12 | 46.00 | 50.00 | 45.29 | 48.76 | 48.76 | qfq | 79,531,205 | 3,822,343,522 | 5.63% |
| 2025-11-11 | 47.49 | 48.18 | 46.00 | 46.16 | 46.16 | qfq | 41,373,616 | 1,926,704,591 | -3.19% |
| 2025-11-10 | 46.99 | 47.93 | 46.86 | 47.68 | 47.68 | qfq | 31,021,859 | 1,468,865,576 | 1.55% |
| 2025-11-07 | 47.71 | 47.99 | 46.60 | 46.95 | 46.95 | qfq | 34,278,005 | 1,611,247,285 | -2.51% |
| 2025-11-06 | 47.70 | 48.38 | 46.76 | 48.16 | 48.16 | qfq | 41,480,910 | 1,967,377,326 | 0.96% |
| 2025-11-05 | 48.00 | 48.36 | 47.05 | 47.70 | 47.70 | qfq | 35,603,125 | 1,697,991,599 | -2.15% |
| 2025-11-04 | 50.51 | 50.58 | 48.38 | 48.75 | 48.75 | qfq | 35,915,096 | 1,762,229,866 | -2.48% |
| 2025-11-03 | 50.93 | 52.38 | 49.60 | 49.99 | 49.99 | qfq | 38,204,809 | 1,930,912,525 | -1.85% |
| 2025-10-31 | 50.66 | 51.93 | 50.05 | 50.93 | 50.93 | qfq | 36,854,248 | 1,876,387,088 | -0.60% |
| 2025-10-30 | 51.80 | 52.00 | 50.43 | 51.24 | 51.24 | qfq | 47,617,507 | 2,441,124,491 | -1.40% |
| 2025-10-29 | 51.30 | 52.20 | 51.30 | 51.97 | 51.97 | qfq | 26,926,787 | 1,393,624,189 | 0.43% |
| 2025-10-28 | 52.28 | 52.62 | 51.28 | 51.75 | 51.75 | qfq | 40,666,495 | 2,115,388,188 | -1.97% |
| 2025-10-27 | 50.51 | 53.00 | 50.51 | 52.79 | 52.79 | qfq | 72,114,960 | 3,776,835,171 | 5.01% |
| 2025-10-24 | 50.13 | 50.75 | 49.96 | 50.27 | 50.27 | qfq | 29,487,365 | 1,483,411,528 | 0.30% |
| 2025-10-23 | 49.04 | 50.19 | 48.50 | 50.12 | 50.12 | qfq | 38,238,908 | 1,892,198,293 | 2.20% |
| 2025-10-22 | 49.00 | 50.38 | 48.83 | 49.04 | 49.04 | qfq | 30,024,006 | 1,486,755,301 | -0.69% |
| 2025-10-21 | 48.35 | 49.68 | 48.35 | 49.38 | 49.38 | qfq | 34,090,733 | 1,675,283,818 | 2.36% |
| 2025-10-20 | 49.02 | 49.35 | 48.00 | 48.24 | 48.24 | qfq | 38,303,790 | 1,863,631,619 | -0.12% |
| 2025-10-17 | 50.50 | 50.50 | 48.17 | 48.30 | 48.30 | qfq | 47,930,439 | 2,348,517,999 | -4.51% |
| 2025-10-16 | 51.27 | 51.83 | 50.40 | 50.58 | 50.58 | qfq | 29,079,244 | 1,486,272,535 | -1.21% |
| 2025-10-15 | 49.90 | 51.58 | 49.20 | 51.20 | 51.20 | qfq | 36,262,844 | 1,834,342,457 | 3.04% |
| 2025-10-14 | 50.50 | 51.50 | 49.69 | 49.69 | 49.69 | qfq | 43,167,962 | 2,179,240,089 | -1.39% |
| 2025-10-13 | 49.01 | 50.80 | 49.01 | 50.39 | 50.39 | qfq | 53,430,136 | 2,681,801,061 | -2.89% |
| 2025-10-10 | 52.60 | 53.64 | 51.71 | 51.89 | 51.89 | qfq | 45,781,047 | 2,398,939,294 | -1.27% |
| 2025-10-09 | 54.00 | 54.08 | 51.74 | 52.56 | 52.56 | qfq | 66,802,267 | 3,510,230,318 | -2.49% |
| 2025-09-30 | 53.20 | 54.10 | 52.70 | 53.90 | 53.90 | qfq | 61,375,940 | 3,288,279,285 | 1.51% |
| 2025-09-29 | 51.26 | 53.10 | 50.70 | 53.10 | 53.10 | qfq | 57,757,378 | 3,016,174,677 | 2.85% |
| 2025-09-26 | 52.80 | 54.40 | 51.51 | 51.63 | 51.63 | qfq | 75,944,718 | 4,016,650,687 | -2.27% |
| 2025-09-25 | 51.29 | 53.00 | 50.93 | 52.83 | 52.83 | qfq | 74,213,013 | 3,883,185,385 | 3.06% |
| 2025-09-24 | 50.10 | 51.90 | 49.31 | 51.26 | 51.26 | qfq | 69,379,310 | 3,546,874,159 | 2.38% |
| 2025-09-23 | 52.00 | 52.55 | 48.98 | 50.07 | 50.07 | qfq | 116,377,810 | 5,871,671,707 | -4.28% |
| 2025-09-22 | 54.10 | 54.26 | 51.70 | 52.31 | 52.31 | qfq | 90,851,745 | 4,785,021,316 | -2.77% |
| 2025-09-19 | 54.88 | 55.05 | 53.25 | 53.80 | 53.80 | qfq | 75,028,136 | 4,054,755,815 | -2.54% |
| 2025-09-18 | 57.96 | 58.40 | 54.32 | 55.20 | 55.20 | qfq | 117,355,519 | 6,584,220,534 | -4.43% |
| 2025-09-17 | 56.40 | 58.68 | 56.04 | 57.76 | 57.76 | qfq | 71,889,345 | 4,145,603,556 | 2.09% |
| 2025-09-16 | 57.80 | 57.80 | 55.80 | 56.58 | 56.58 | qfq | 86,744,892 | 4,919,434,606 | -2.68% |
| 2025-09-15 | 55.20 | 58.81 | 54.37 | 58.14 | 58.14 | qfq | 135,965,731 | 7,728,106,596 | 6.68% |
| 2025-09-12 | 55.08 | 56.92 | 54.37 | 54.50 | 54.50 | qfq | 77,506,415 | 4,320,066,190 | -1.80% |
| 2025-09-11 | 55.10 | 55.60 | 53.65 | 55.50 | 55.50 | qfq | 70,134,631 | 3,841,125,856 | 0.18% |
| 2025-09-10 | 54.00 | 56.88 | 54.00 | 55.40 | 55.40 | qfq | 83,048,461 | 4,646,856,589 | 2.04% |
| 2025-09-09 | 53.28 | 56.50 | 53.00 | 54.29 | 54.29 | qfq | 106,146,626 | 5,845,386,632 | 1.76% |
| 2025-09-08 | 53.63 | 54.00 | 51.10 | 53.35 | 53.35 | qfq | 76,807,650 | 4,025,193,611 | 1.62% |
| 2025-09-05 | 52.30 | 52.52 | 50.42 | 52.50 | 52.50 | qfq | 71,118,848 | 3,648,371,671 | 0.67% |
| 2025-09-04 | 52.50 | 54.29 | 51.08 | 52.15 | 52.15 | qfq | 91,155,421 | 4,808,073,571 | 0.42% |
| 2025-09-03 | 53.45 | 54.50 | 51.32 | 51.93 | 51.93 | qfq | 60,341,423 | 3,176,019,667 | -2.41% |
| 2025-09-02 | 54.36 | 54.98 | 52.82 | 53.21 | 53.21 | qfq | 57,422,670 | 3,077,831,322 | -1.86% |
| 2025-09-01 | 55.01 | 55.01 | 53.21 | 54.22 | 54.22 | qfq | 65,173,793 | 3,521,434,726 | -0.42% |
| 2025-08-29 | 51.19 | 55.40 | 50.33 | 54.45 | 54.45 | qfq | 113,283,247 | 6,094,645,156 | 6.37% |
| 2025-08-28 | 50.00 | 51.33 | 49.88 | 51.19 | 51.19 | qfq | 73,313,459 | 3,714,262,065 | 2.34% |
| 2025-08-27 | 53.00 | 54.60 | 50.01 | 50.02 | 50.02 | qfq | 108,525,675 | 5,612,886,531 | -6.29% |
| 2025-08-26 | 51.96 | 55.00 | 51.62 | 53.38 | 53.38 | qfq | 92,571,745 | 4,961,314,343 | 1.71% |
| 2025-08-25 | 52.15 | 53.20 | 51.40 | 52.48 | 52.48 | qfq | 114,151,338 | 5,958,788,134 | 0.54% |
| 2025-08-22 | 49.10 | 52.99 | 48.88 | 52.20 | 52.20 | qfq | 115,980,398 | 5,947,189,378 | 6.29% |
| 2025-08-21 | 48.76 | 49.85 | 47.90 | 49.11 | 49.11 | qfq | 99,160,704 | 4,825,921,551 | -1.11% |
| 2025-08-20 | 46.50 | 50.50 | 46.50 | 49.66 | 49.66 | qfq | 109,390,462 | 5,288,152,379 | 7.00% |
| 2025-08-19 | 46.75 | 46.98 | 46.25 | 46.41 | 46.41 | qfq | 75,985,677 | 3,537,225,795 | -0.73% |
| 2025-08-18 | 48.00 | 48.00 | 46.62 | 46.75 | 46.75 | qfq | 79,040,686 | 3,717,672,112 | -3.01% |
| 2025-08-15 | 46.30 | 49.38 | 46.20 | 48.20 | 48.20 | qfq | 68,679,214 | 3,312,743,646 | 3.79% |
| 2025-08-14 | 46.88 | 47.49 | 46.21 | 46.44 | 46.44 | qfq | 48,955,822 | 2,288,362,882 | -1.40% |
| 2025-08-13 | 46.67 | 47.58 | 46.67 | 47.10 | 47.10 | qfq | 40,348,345 | 1,900,980,574 | 0.21% |
| 2025-08-12 | 47.11 | 47.80 | 46.86 | 47.00 | 47.00 | qfq | 41,145,743 | 1,939,545,867 | -1.24% |
| 2025-08-11 | 47.10 | 47.90 | 46.50 | 47.59 | 47.59 | qfq | 38,700,902 | 1,834,589,507 | 0.87% |
| 2025-08-08 | 48.07 | 48.50 | 47.00 | 47.18 | 47.18 | qfq | 42,151,327 | 1,999,802,832 | -1.85% |
| 2025-08-07 | 47.51 | 48.64 | 47.51 | 48.07 | 48.07 | qfq | 49,660,281 | 2,389,081,280 | 0.35% |
| 2025-08-06 | 48.40 | 48.48 | 47.58 | 47.90 | 47.90 | qfq | 55,085,564 | 2,644,451,643 | -0.87% |
| 2025-08-05 | 48.39 | 49.15 | 48.02 | 48.32 | 48.32 | qfq | 59,576,363 | 2,888,048,566 | -0.68% |
| 2025-08-04 | 50.99 | 51.05 | 47.74 | 48.65 | 48.65 | qfq | 104,056,554 | 5,071,805,380 | -4.33% |
| 2025-08-01 | 49.71 | 51.69 | 49.71 | 50.85 | 50.85 | qfq | 68,325,665 | 3,478,395,938 | 2.73% |
| 2025-07-31 | 49.89 | 50.60 | 48.89 | 49.50 | 49.50 | qfq | 67,793,864 | 3,367,399,176 | -0.78% |
| 2025-07-30 | 51.00 | 51.60 | 49.24 | 49.89 | 49.89 | qfq | 70,629,422 | 3,552,755,942 | -2.35% |
| 2025-07-29 | 51.43 | 51.75 | 50.45 | 51.09 | 51.09 | qfq | 66,546,122 | 3,397,182,148 | 0.16% |
| 2025-07-28 | 50.30 | 51.40 | 49.86 | 51.01 | 51.01 | qfq | 77,198,662 | 3,911,260,730 | 2.04% |
| 2025-07-25 | 46.63 | 51.18 | 46.63 | 49.99 | 49.99 | qfq | 114,121,633 | 5,662,081,183 | 6.70% |
| 2025-07-24 | 45.02 | 47.30 | 45.01 | 46.85 | 46.85 | qfq | 80,023,434 | 3,701,032,577 | 3.54% |
| 2025-07-23 | 44.78 | 46.28 | 44.32 | 45.25 | 45.25 | qfq | 59,591,836 | 2,709,467,091 | 0.87% |
| 2025-07-22 | 45.00 | 45.45 | 44.19 | 44.86 | 44.86 | qfq | 58,056,288 | 2,601,624,822 | -1.32% |
| 2025-07-21 | 46.00 | 46.09 | 44.98 | 45.46 | 45.46 | qfq | 66,400,956 | 3,017,958,370 | -0.63% |
| 2025-07-18 | 45.00 | 46.40 | 44.80 | 45.75 | 45.75 | qfq | 107,474,054 | 4,909,738,562 | 0.57% |
| 2025-07-17 | 41.25 | 45.49 | 40.88 | 45.49 | 45.49 | qfq | 152,543,032 | 6,691,469,647 | 10.01% |
| 2025-07-16 | 40.02 | 41.74 | 39.80 | 41.35 | 41.35 | qfq | 69,059,763 | 2,835,096,688 | 3.38% |
| 2025-07-15 | 38.90 | 40.18 | 38.88 | 40.00 | 40.00 | qfq | 52,399,223 | 2,086,248,478 | 1.96% |
| 2025-07-14 | 38.98 | 39.66 | 38.88 | 39.23 | 39.23 | qfq | 36,516,111 | 1,432,840,532 | 0.67% |
| 2025-07-11 | 39.88 | 40.01 | 38.83 | 38.97 | 38.97 | qfq | 63,279,989 | 2,491,311,730 | -2.48% |
| 2025-07-10 | 40.28 | 40.61 | 39.93 | 39.96 | 39.96 | qfq | 36,706,918 | 1,472,208,115 | -1.14% |
| 2025-07-09 | 41.73 | 41.73 | 40.22 | 40.42 | 40.42 | qfq | 62,718,144 | 2,556,822,459 | -3.23% |
| 2025-07-08 | 41.49 | 42.15 | 41.01 | 41.77 | 41.77 | qfq | 64,522,384 | 2,680,942,625 | 1.21% |
| 2025-07-07 | 39.58 | 41.95 | 39.40 | 41.27 | 41.27 | qfq | 82,254,593 | 3,358,759,403 | 3.95% |
| 2025-07-04 | 40.40 | 40.60 | 39.63 | 39.70 | 39.70 | qfq | 44,250,920 | 1,770,453,497 | -1.83% |
| 2025-07-03 | 40.21 | 40.65 | 40.21 | 40.44 | 40.44 | qfq | 29,284,527 | 1,183,061,972 | 0.22% |
| 2025-07-02 | 40.85 | 41.56 | 40.33 | 40.35 | 40.35 | qfq | 51,413,900 | 2,101,148,812 | -1.22% |
| 2025-07-01 | 41.50 | 42.35 | 40.58 | 40.85 | 40.85 | qfq | 94,954,603 | 3,942,192,545 | 1.90% |
| 2025-06-30 | 39.55 | 40.39 | 39.55 | 40.09 | 40.09 | qfq | 34,490,801 | 1,382,131,375 | 0.35% |
| 2025-06-27 | 40.59 | 40.90 | 39.50 | 39.95 | 39.95 | qfq | 54,730,923 | 2,200,518,562 | -2.49% |
| 2025-06-26 | 41.80 | 41.82 | 40.12 | 40.97 | 40.97 | qfq | 82,577,170 | 3,361,938,264 | -1.96% |
| 2025-06-25 | 40.99 | 42.30 | 40.83 | 41.79 | 41.79 | qfq | 63,124,901 | 2,625,296,200 | 1.90% |
| 2025-06-24 | 42.09 | 42.11 | 40.79 | 41.01 | 41.01 | qfq | 73,083,706 | 3,011,278,863 | -1.32% |
| 2025-06-23 | 40.80 | 41.73 | 40.50 | 41.56 | 41.56 | qfq | 45,509,690 | 1,876,319,288 | 0.51% |
| 2025-06-20 | 41.65 | 42.00 | 40.99 | 41.35 | 41.35 | qfq | 38,441,213 | 1,592,886,624 | -0.67% |
| 2025-06-19 | 42.46 | 42.78 | 41.54 | 41.63 | 41.63 | qfq | 49,251,784 | 2,067,700,538 | -1.93% |
| 2025-06-18 | 42.90 | 42.99 | 41.43 | 42.45 | 42.45 | qfq | 77,807,858 | 3,276,610,824 | 0.57% |
| 2025-06-17 | 43.34 | 43.88 | 41.71 | 42.21 | 42.21 | qfq | 86,682,338 | 3,703,083,456 | -2.22% |
| 2025-06-16 | 42.60 | 44.15 | 42.18 | 43.17 | 43.17 | qfq | 94,753,624 | 4,082,326,712 | 0.58% |
| 2025-06-13 | 43.72 | 44.20 | 42.50 | 42.92 | 42.92 | qfq | 119,905,415 | 5,170,985,549 | -2.23% |
| 2025-06-12 | 41.98 | 44.91 | 41.82 | 43.90 | 43.90 | qfq | 143,790,460 | 6,257,511,719 | 4.60% |
| 2025-06-11 | 40.00 | 43.18 | 39.30 | 41.97 | 41.97 | qfq | 191,554,658 | 8,038,843,922 | 6.93% |
| 2025-06-10 | 39.55 | 40.28 | 38.76 | 39.25 | 39.25 | qfq | 130,775,190 | 5,158,399,752 | 1.84% |
| 2025-06-09 | 35.81 | 38.54 | 35.81 | 38.54 | 38.54 | qfq | 123,949,082 | 4,660,519,435 | 9.99% |
| 2025-06-06 | 35.17 | 35.20 | 34.10 | 35.04 | 35.04 | qfq | 56,391,327 | 1,956,043,620 | 0.11% |
| 2025-06-05 | 34.89 | 35.30 | 34.79 | 35.00 | 35.00 | qfq | 49,609,138 | 1,738,342,317 | 0.46% |
| 2025-06-04 | 35.26 | 35.50 | 34.65 | 34.84 | 34.84 | qfq | 67,685,541 | 2,360,007,943 | -1.44% |
| 2025-06-03 | 38.00 | 38.00 | 35.18 | 35.35 | 35.35 | qfq | 134,295,232 | 4,820,069,664 | -7.70% |
| 2025-05-30 | 39.20 | 39.37 | 38.20 | 38.30 | 38.30 | qfq | 55,909,000 | 2,163,089,501 | -2.62% |
| 2025-05-29 | 38.60 | 39.68 | 37.87 | 39.33 | 39.33 | qfq | 76,102,091 | 2,964,071,063 | 3.12% |
| 2025-05-28 | 40.35 | 40.62 | 37.80 | 38.14 | 38.14 | qfq | 99,267,256 | 3,848,193,939 | -5.64% |
| 2025-05-27 | 40.78 | 41.12 | 40.26 | 40.42 | 40.42 | qfq | 61,909,839 | 2,519,232,658 | -0.86% |
| 2025-05-26 | 40.35 | 41.85 | 39.80 | 40.77 | 40.77 | qfq | 79,884,334 | 3,262,473,938 | -0.10% |
| 2025-05-23 | 40.00 | 42.09 | 39.68 | 40.81 | 40.81 | qfq | 115,481,009 | 4,749,329,387 | 1.62% |
| 2025-05-22 | 39.85 | 40.95 | 39.85 | 40.16 | 40.16 | qfq | 127,447,881 | 5,128,636,823 | 1.47% |
| 2025-05-21 | 36.66 | 40.11 | 36.22 | 39.58 | 39.58 | qfq | 171,171,669 | 6,624,233,319 | 8.56% |
| 2025-05-20 | 36.40 | 37.14 | 35.81 | 36.46 | 36.46 | qfq | 54,596,100 | 1,983,507,547 | 1.14% |
| 2025-05-19 | 35.56 | 36.16 | 35.00 | 36.05 | 36.05 | qfq | 44,443,877 | 1,585,187,525 | 1.38% |
| 2025-05-16 | 34.64 | 35.87 | 34.61 | 35.56 | 35.56 | qfq | 40,855,067 | 1,443,930,868 | 2.33% |
| 2025-05-15 | 35.75 | 35.84 | 34.39 | 34.75 | 34.75 | qfq | 46,626,153 | 1,628,174,724 | -3.07% |
| 2025-05-14 | 36.07 | 36.19 | 35.66 | 35.85 | 35.85 | qfq | 33,126,046 | 1,189,104,269 | -0.36% |
| 2025-05-13 | 36.02 | 36.60 | 35.60 | 35.98 | 35.98 | qfq | 51,003,634 | 1,841,067,803 | 0.28% |
| 2025-05-12 | 36.00 | 36.10 | 35.18 | 35.88 | 35.88 | qfq | 40,018,720 | 1,429,696,846 | 0.42% |
| 2025-05-09 | 35.69 | 36.45 | 35.65 | 35.73 | 35.73 | qfq | 40,955,604 | 1,477,320,400 | -0.06% |
| 2025-05-08 | 35.93 | 36.12 | 35.31 | 35.75 | 35.75 | qfq | 46,689,793 | 1,666,290,360 | -1.24% |
| 2025-05-07 | 36.98 | 37.10 | 35.80 | 36.20 | 36.20 | qfq | 44,288,931 | 1,605,869,001 | 0.11% |
| 2025-05-06 | 36.40 | 36.55 | 36.08 | 36.16 | 36.16 | qfq | 49,473,800 | 1,794,179,347 | -0.77% |
| 2025-04-30 | 35.84 | 36.50 | 34.90 | 36.44 | 36.44 | qfq | 79,033,154 | 2,844,379,513 | 1.87% |
| 2025-04-29 | 35.83 | 36.33 | 35.43 | 35.77 | 35.77 | qfq | 43,684,000 | 1,567,775,514 | 0.06% |
| 2025-04-28 | 34.94 | 36.15 | 34.57 | 35.75 | 35.75 | qfq | 62,217,114 | 2,207,964,072 | 2.44% |
| 2025-04-25 | 34.40 | 35.33 | 34.10 | 34.90 | 34.90 | qfq | 41,398,028 | 1,436,562,420 | 1.16% |
| 2025-04-24 | 34.51 | 35.05 | 34.30 | 34.50 | 34.50 | qfq | 36,451,821 | 1,264,999,574 | -0.23% |
| 2025-04-23 | 35.10 | 35.55 | 34.39 | 34.58 | 34.58 | qfq | 48,914,752 | 1,703,973,414 | 0.76% |
| 2025-04-22 | 34.46 | 35.19 | 34.26 | 34.32 | 34.32 | qfq | 37,060,929 | 1,284,887,608 | -0.67% |
| 2025-04-21 | 33.00 | 34.68 | 32.99 | 34.55 | 34.55 | qfq | 53,643,520 | 1,838,582,855 | 4.70% |
| 2025-04-18 | 33.30 | 33.32 | 32.53 | 33.00 | 33.00 | qfq | 27,403,997 | 898,977,083 | -0.96% |
| 2025-04-17 | 33.36 | 33.78 | 33.08 | 33.32 | 33.32 | qfq | 27,945,166 | 932,444,419 | -0.12% |
| 2025-04-16 | 33.99 | 34.10 | 32.50 | 33.36 | 33.36 | qfq | 46,952,161 | 1,556,687,780 | -1.01% |
| 2025-04-15 | 34.70 | 34.72 | 33.60 | 33.70 | 33.70 | qfq | 44,399,871 | 1,504,488,117 | -2.40% |
| 2025-04-14 | 32.58 | 35.04 | 32.52 | 34.53 | 34.53 | qfq | 78,575,627 | 2,677,060,745 | 6.34% |
| 2025-04-11 | 31.99 | 32.91 | 31.60 | 32.47 | 32.47 | qfq | 50,198,592 | 1,633,676,675 | 2.04% |
| 2025-04-10 | 31.89 | 32.50 | 31.10 | 31.82 | 31.82 | qfq | 63,748,668 | 2,032,421,841 | 3.75% |
| 2025-04-09 | 29.20 | 30.80 | 28.26 | 30.67 | 30.67 | qfq | 81,233,180 | 2,409,496,811 | 0.00% |
| 2025-04-08 | 30.88 | 31.45 | 28.99 | 30.67 | 30.67 | qfq | 118,000,769 | 3,536,135,631 | -3.92% |
| 2025-04-07 | 33.70 | 33.70 | 31.92 | 31.92 | 31.92 | qfq | 66,692,402 | 2,153,232,054 | -10.01% |
| 2025-04-03 | 35.15 | 36.00 | 35.01 | 35.47 | 35.47 | qfq | 43,459,856 | 1,545,247,435 | -0.17% |
| 2025-04-02 | 36.15 | 36.25 | 35.02 | 35.53 | 35.53 | qfq | 53,028,958 | 1,882,872,734 | -2.01% |
| 2025-04-01 | 35.60 | 36.60 | 35.41 | 36.26 | 36.26 | qfq | 73,575,632 | 2,654,819,049 | 0.72% |
| 2025-03-31 | 35.30 | 36.30 | 35.14 | 36.00 | 36.00 | qfq | 100,827,771 | 3,622,987,847 | 2.89% |
| 2025-03-28 | 34.32 | 35.30 | 34.10 | 34.99 | 34.99 | qfq | 62,386,239 | 2,174,221,727 | 1.42% |
| 2025-03-27 | 34.73 | 35.72 | 34.32 | 34.50 | 34.50 | qfq | 97,258,327 | 3,407,879,607 | -0.86% |
| 2025-03-26 | 32.70 | 35.20 | 32.60 | 34.80 | 34.80 | qfq | 109,850,157 | 3,747,280,588 | 6.16% |
| 2025-03-25 | 31.93 | 33.68 | 31.46 | 32.78 | 32.78 | qfq | 78,471,630 | 2,569,203,875 | 2.89% |
| 2025-03-24 | 31.80 | 32.04 | 31.20 | 31.86 | 31.86 | qfq | 35,026,775 | 1,107,530,018 | 0.22% |
| 2025-03-21 | 32.88 | 33.25 | 31.68 | 31.79 | 31.79 | qfq | 58,417,048 | 1,889,614,156 | -4.02% |
| 2025-03-20 | 33.51 | 33.56 | 32.90 | 33.12 | 33.12 | qfq | 33,253,261 | 1,103,101,681 | -1.05% |
| 2025-03-19 | 33.31 | 33.75 | 33.20 | 33.47 | 33.47 | qfq | 40,595,860 | 1,359,064,942 | 0.60% |
| 2025-03-18 | 33.46 | 33.47 | 33.03 | 33.27 | 33.27 | qfq | 32,494,400 | 1,080,709,607 | -0.57% |
| 2025-03-17 | 33.80 | 33.98 | 33.33 | 33.46 | 33.46 | qfq | 39,258,057 | 1,316,362,743 | -0.86% |
| 2025-03-14 | 32.97 | 33.83 | 32.71 | 33.75 | 33.75 | qfq | 45,347,535 | 1,520,907,685 | 2.21% |
| 2025-03-13 | 33.92 | 33.95 | 32.76 | 33.02 | 33.02 | qfq | 51,528,472 | 1,712,875,399 | -2.62% |
| 2025-03-12 | 34.35 | 34.65 | 33.91 | 33.91 | 33.91 | qfq | 33,927,486 | 1,158,634,185 | -0.62% |
| 2025-03-11 | 33.76 | 34.12 | 33.55 | 34.12 | 34.12 | qfq | 35,345,680 | 1,193,412,491 | -0.20% |
| 2025-03-10 | 34.75 | 34.76 | 33.90 | 34.19 | 34.19 | qfq | 41,285,797 | 1,409,313,763 | -1.61% |
| 2025-03-07 | 35.00 | 35.06 | 34.53 | 34.75 | 34.75 | qfq | 41,290,597 | 1,434,766,114 | -0.71% |
| 2025-03-06 | 34.85 | 35.58 | 34.72 | 35.00 | 35.00 | qfq | 71,022,826 | 2,498,805,457 | 0.49% |
| 2025-03-05 | 33.90 | 35.09 | 33.73 | 34.83 | 34.83 | qfq | 71,879,387 | 2,485,376,039 | 2.93% |
| 2025-03-04 | 33.72 | 34.00 | 33.24 | 33.84 | 33.84 | qfq | 48,410,198 | 1,622,624,288 | 0.36% |
| 2025-03-03 | 33.55 | 34.50 | 33.51 | 33.72 | 33.72 | qfq | 63,701,509 | 2,161,142,225 | -0.24% |
| 2025-02-28 | 35.07 | 35.07 | 33.79 | 33.80 | 33.80 | qfq | 74,963,404 | 2,575,388,964 | -4.28% |
| 2025-02-27 | 35.15 | 36.07 | 35.08 | 35.31 | 35.31 | qfq | 63,250,917 | 2,240,873,086 | 0.31% |
| 2025-02-26 | 35.35 | 36.06 | 34.98 | 35.20 | 35.20 | qfq | 80,163,994 | 2,839,981,439 | -1.62% |
| 2025-02-25 | 34.80 | 36.23 | 34.65 | 35.78 | 35.78 | qfq | 100,911,964 | 3,602,265,025 | 1.85% |
| 2025-02-24 | 35.18 | 35.68 | 34.50 | 35.13 | 35.13 | qfq | 109,316,007 | 3,825,125,215 | -2.14% |
| 2025-02-21 | 36.77 | 36.78 | 35.15 | 35.90 | 35.90 | qfq | 184,320,473 | 6,616,180,414 | -6.39% |
| 2025-02-20 | 40.00 | 40.55 | 37.80 | 38.35 | 38.35 | qfq | 114,741,422 | 4,428,615,231 | -3.74% |
| 2025-02-19 | 38.98 | 40.11 | 38.58 | 39.84 | 39.84 | qfq | 76,752,540 | 3,032,316,559 | 2.21% |
| 2025-02-18 | 38.65 | 40.20 | 38.11 | 38.98 | 38.98 | qfq | 81,923,320 | 3,212,899,803 | 0.23% |
| 2025-02-17 | 39.50 | 39.79 | 38.49 | 38.89 | 38.89 | qfq | 88,059,149 | 3,421,260,058 | -2.80% |
| 2025-02-14 | 40.75 | 41.33 | 39.50 | 40.01 | 40.01 | qfq | 68,654,817 | 2,779,415,493 | -0.94% |
| 2025-02-13 | 40.10 | 41.36 | 39.90 | 40.39 | 40.39 | qfq | 71,203,825 | 2,902,980,312 | -0.42% |
| 2025-02-12 | 42.35 | 42.66 | 40.28 | 40.56 | 40.56 | qfq | 117,555,697 | 4,825,042,414 | -5.85% |
| 2025-02-11 | 43.10 | 44.80 | 42.30 | 43.08 | 43.08 | qfq | 89,571,537 | 3,866,885,453 | 0.89% |
| 2025-02-10 | 42.40 | 43.44 | 42.03 | 42.70 | 42.70 | qfq | 100,977,934 | 4,304,729,445 | 1.84% |
| 2025-02-07 | 39.40 | 42.58 | 39.37 | 41.93 | 41.93 | qfq | 132,961,815 | 5,462,091,117 | 5.46% |
| 2025-02-06 | 40.08 | 40.50 | 38.90 | 39.76 | 39.76 | qfq | 87,531,067 | 3,486,166,990 | -0.80% |
| 2025-02-05 | 40.48 | 40.86 | 38.50 | 40.08 | 40.08 | qfq | 87,167,209 | 3,450,693,552 | -1.98% |
| 2025-01-27 | 41.84 | 41.84 | 40.23 | 40.89 | 40.89 | qfq | 73,616,618 | 3,028,166,261 | -2.90% |
| 2025-01-24 | 41.22 | 42.31 | 41.21 | 42.11 | 42.11 | qfq | 69,298,320 | 2,897,545,594 | 2.13% |
| 2025-01-23 | 41.50 | 43.00 | 40.91 | 41.23 | 41.23 | qfq | 112,565,547 | 4,722,459,150 | 0.59% |
| 2025-01-22 | 39.70 | 41.50 | 39.50 | 40.99 | 40.99 | qfq | 90,713,808 | 3,701,774,437 | 2.32% |
| 2025-01-21 | 39.94 | 40.40 | 39.30 | 40.06 | 40.06 | qfq | 78,376,334 | 3,121,290,978 | 1.57% |
| 2025-01-20 | 39.00 | 40.26 | 38.75 | 39.44 | 39.44 | qfq | 87,030,429 | 3,439,472,400 | 2.79% |
| 2025-01-17 | 37.81 | 38.85 | 37.80 | 38.37 | 38.37 | qfq | 49,711,148 | 1,903,880,714 | 0.74% |
| 2025-01-16 | 38.10 | 39.20 | 37.45 | 38.09 | 38.09 | qfq | 67,162,717 | 2,567,219,091 | -0.29% |
| 2025-01-15 | 37.30 | 38.76 | 37.20 | 38.20 | 38.20 | qfq | 95,058,435 | 3,620,902,016 | 1.33% |
| 2025-01-14 | 34.42 | 37.82 | 34.25 | 37.70 | 37.70 | qfq | 140,056,687 | 5,147,711,439 | 9.66% |
| 2025-01-13 | 34.98 | 35.46 | 33.76 | 34.38 | 34.38 | qfq | 72,905,244 | 2,516,081,351 | -2.47% |
| 2025-01-10 | 35.60 | 36.40 | 35.10 | 35.25 | 35.25 | qfq | 60,594,071 | 2,163,387,057 | -1.59% |
| 2025-01-09 | 35.85 | 36.89 | 35.68 | 35.82 | 35.82 | qfq | 43,731,668 | 1,578,251,255 | -0.53% |
| 2025-01-08 | 36.00 | 36.45 | 35.10 | 36.01 | 36.01 | qfq | 56,685,000 | 2,031,108,112 | -0.94% |
| 2025-01-07 | 35.02 | 36.39 | 34.95 | 36.35 | 36.35 | qfq | 65,500,591 | 2,351,429,308 | 3.86% |
| 2025-01-06 | 35.65 | 36.00 | 34.49 | 35.00 | 35.00 | qfq | 63,869,470 | 2,247,952,143 | -1.82% |
| 2025-01-03 | 35.90 | 36.35 | 34.95 | 35.65 | 35.65 | qfq | 62,056,472 | 2,217,787,720 | -1.03% |
| 2025-01-02 | 37.19 | 37.80 | 35.58 | 36.02 | 36.02 | qfq | 76,756,325 | 2,812,382,367 | -3.95% |
| 2024-12-31 | 39.00 | 39.19 | 36.88 | 37.50 | 37.50 | qfq | 76,559,656 | 2,897,411,550 | -3.70% |
| 2024-12-30 | 39.50 | 39.80 | 38.63 | 38.94 | 38.94 | qfq | 53,204,690 | 2,081,948,739 | -1.32% |
| 2024-12-27 | 38.95 | 39.97 | 38.56 | 39.46 | 39.46 | qfq | 76,842,303 | 3,038,599,595 | 1.26% |
| 2024-12-26 | 38.07 | 39.72 | 38.07 | 38.97 | 38.97 | qfq | 83,312,092 | 3,259,965,503 | 1.46% |
| 2024-12-25 | 38.73 | 38.74 | 37.80 | 38.41 | 38.41 | qfq | 54,154,372 | 2,066,020,336 | -0.65% |
| 2024-12-24 | 37.40 | 39.16 | 37.11 | 38.66 | 38.66 | qfq | 91,667,426 | 3,516,093,717 | 2.87% |
| 2024-12-23 | 37.15 | 38.49 | 37.00 | 37.58 | 37.58 | qfq | 83,547,217 | 3,165,526,521 | 1.16% |
| 2024-12-20 | 37.58 | 37.83 | 36.84 | 37.15 | 37.15 | qfq | 58,206,665 | 2,163,536,875 | -1.85% |
| 2024-12-19 | 37.48 | 38.47 | 36.95 | 37.85 | 37.85 | qfq | 67,439,924 | 2,536,981,962 | -0.39% |
| 2024-12-18 | 37.20 | 38.47 | 36.86 | 38.00 | 38.00 | qfq | 68,128,548 | 2,580,190,802 | 2.37% |
| 2024-12-17 | 36.85 | 37.98 | 36.82 | 37.12 | 37.12 | qfq | 65,546,747 | 2,454,367,855 | 0.62% |
| 2024-12-16 | 38.00 | 38.40 | 36.60 | 36.89 | 36.89 | qfq | 90,353,598 | 3,376,978,032 | -4.08% |
| 2024-12-13 | 38.78 | 40.33 | 38.13 | 38.46 | 38.46 | qfq | 110,163,296 | 4,317,036,216 | -2.14% |
| 2024-12-12 | 39.00 | 39.84 | 38.55 | 39.30 | 39.30 | qfq | 103,207,935 | 4,039,423,693 | -0.86% |
| 2024-12-11 | 36.06 | 39.85 | 35.88 | 39.64 | 39.64 | qfq | 178,388,716 | 6,764,604,103 | 8.51% |
| 2024-12-10 | 36.71 | 38.10 | 35.50 | 36.53 | 36.53 | qfq | 178,174,275 | 6,565,754,471 | 4.25% |
| 2024-12-09 | 34.80 | 35.68 | 34.46 | 35.04 | 35.04 | qfq | 91,543,540 | 3,223,078,913 | 0.43% |
| 2024-12-06 | 34.57 | 35.00 | 34.28 | 34.89 | 34.89 | qfq | 72,581,287 | 2,516,573,980 | 0.00% |
| 2024-12-05 | 34.73 | 35.62 | 34.57 | 34.89 | 34.89 | qfq | 70,101,282 | 2,450,535,447 | 0.52% |
| 2024-12-04 | 34.60 | 35.23 | 34.45 | 34.71 | 34.71 | qfq | 64,876,007 | 2,258,488,350 | -0.40% |
| 2024-12-03 | 36.16 | 36.30 | 34.71 | 34.85 | 34.85 | qfq | 104,352,864 | 3,679,285,633 | -3.62% |
| 2024-12-02 | 34.98 | 36.55 | 34.41 | 36.16 | 36.16 | qfq | 140,209,513 | 5,014,608,518 | 2.99% |
| 2024-11-29 | 34.10 | 36.08 | 34.04 | 35.11 | 35.11 | qfq | 187,981,334 | 6,587,656,308 | 4.18% |
| 2024-11-28 | 34.56 | 35.13 | 33.20 | 33.70 | 33.70 | qfq | 181,823,059 | 6,140,013,343 | -3.41% |
| 2024-11-27 | 36.80 | 36.80 | 34.00 | 34.89 | 34.89 | qfq | 192,525,841 | 6,683,684,154 | -6.18% |
| 2024-11-26 | 38.99 | 39.20 | 36.86 | 37.19 | 37.19 | qfq | 99,949,132 | 3,806,060,356 | -4.42% |
| 2024-11-25 | 38.85 | 39.02 | 36.00 | 38.91 | 38.91 | qfq | 133,343,590 | 4,982,179,617 | 0.15% |
| 2024-11-22 | 41.20 | 41.20 | 38.76 | 38.85 | 38.85 | qfq | 116,801,199 | 4,620,486,086 | -5.75% |
| 2024-11-21 | 40.47 | 42.15 | 40.32 | 41.22 | 41.22 | qfq | 123,011,008 | 5,105,628,815 | 2.28% |
| 2024-11-20 | 39.68 | 40.50 | 38.83 | 40.30 | 40.30 | qfq | 102,034,969 | 4,068,718,444 | 1.77% |
| 2024-11-19 | 41.35 | 41.44 | 37.44 | 39.60 | 39.60 | qfq | 194,908,735 | 7,643,221,164 | -4.23% |
| 2024-11-18 | 41.00 | 42.60 | 40.32 | 41.35 | 41.35 | qfq | 181,353,582 | 7,508,404,875 | 2.86% |
| 2024-11-15 | 40.71 | 43.13 | 40.13 | 40.20 | 40.20 | qfq | 165,957,775 | 6,878,100,510 | -1.23% |
| 2024-11-14 | 43.00 | 43.49 | 40.68 | 40.70 | 40.70 | qfq | 157,694,703 | 6,568,503,286 | -8.17% |
| 2024-11-13 | 46.15 | 46.15 | 41.71 | 44.32 | 44.32 | qfq | 184,281,434 | 8,005,410,947 | -3.65% |
| 2024-11-12 | 46.50 | 47.28 | 44.99 | 46.00 | 46.00 | qfq | 139,256,245 | 6,370,554,218 | 0.22% |
| 2024-11-11 | 42.60 | 46.12 | 41.68 | 45.90 | 45.90 | qfq | 156,166,817 | 6,993,991,073 | 9.34% |
| 2024-11-08 | 41.84 | 43.50 | 41.56 | 41.98 | 41.98 | qfq | 130,077,086 | 5,531,740,152 | 2.27% |
| 2024-11-07 | 40.42 | 41.34 | 39.04 | 41.05 | 41.05 | qfq | 121,825,183 | 4,915,351,742 | -0.41% |
| 2024-11-06 | 42.20 | 42.67 | 40.30 | 41.22 | 41.22 | qfq | 172,205,724 | 7,101,588,274 | -1.90% |
| 2024-11-05 | 39.10 | 42.22 | 38.70 | 42.02 | 42.02 | qfq | 179,535,603 | 7,350,499,249 | 7.47% |
| 2024-11-04 | 37.20 | 40.10 | 37.20 | 39.10 | 39.10 | qfq | 201,168,282 | 7,805,953,798 | 3.99% |
| 2024-11-01 | 40.95 | 40.95 | 36.94 | 37.60 | 37.60 | qfq | 213,814,471 | 8,204,348,059 | -8.18% |
| 2024-10-31 | 38.00 | 40.95 | 37.28 | 40.95 | 40.95 | qfq | 196,391,330 | 7,788,816,024 | 9.99% |
| 2024-10-30 | 34.70 | 37.64 | 34.43 | 37.23 | 37.23 | qfq | 174,397,944 | 6,326,947,810 | 7.48% |
| 2024-10-29 | 34.61 | 35.49 | 34.01 | 34.64 | 34.64 | qfq | 124,889,368 | 4,352,168,912 | 0.26% |
| 2024-10-28 | 33.94 | 35.10 | 33.40 | 34.55 | 34.55 | qfq | 121,144,615 | 4,172,068,986 | 1.59% |
| 2024-10-25 | 34.60 | 34.80 | 33.26 | 34.01 | 34.01 | qfq | 134,892,924 | 4,567,502,542 | -1.79% |
| 2024-10-24 | 34.71 | 35.59 | 34.17 | 34.63 | 34.63 | qfq | 113,105,123 | 3,914,213,580 | -0.57% |
| 2024-10-23 | 35.65 | 37.16 | 34.70 | 34.83 | 34.83 | qfq | 210,345,574 | 7,513,032,906 | -1.89% |
| 2024-10-22 | 32.80 | 36.10 | 32.70 | 35.50 | 35.50 | qfq | 182,413,828 | 6,420,784,135 | 6.26% |
| 2024-10-21 | 34.11 | 34.98 | 33.22 | 33.41 | 33.41 | qfq | 215,842,270 | 7,365,094,483 | -0.27% |
| 2024-10-18 | 32.00 | 33.50 | 30.18 | 33.50 | 33.50 | qfq | 217,499,709 | 7,079,356,744 | 10.02% |
| 2024-10-17 | 29.60 | 31.15 | 29.28 | 30.45 | 30.45 | qfq | 185,873,730 | 5,636,575,098 | 4.89% |
| 2024-10-16 | 27.90 | 29.56 | 27.82 | 29.03 | 29.03 | qfq | 149,453,019 | 4,315,749,592 | 2.91% |
| 2024-10-15 | 29.23 | 29.78 | 28.09 | 28.21 | 28.21 | qfq | 126,063,472 | 3,635,007,432 | -3.65% |
| 2024-10-14 | 27.44 | 29.50 | 26.86 | 29.28 | 29.28 | qfq | 151,258,525 | 4,259,931,300 | 6.82% |
| 2024-10-11 | 28.50 | 29.28 | 26.75 | 27.41 | 27.41 | qfq | 140,545,787 | 3,905,641,789 | -5.16% |
| 2024-10-10 | 29.09 | 30.77 | 27.80 | 28.90 | 28.90 | qfq | 172,187,270 | 4,996,842,799 | -0.62% |
| 2024-10-09 | 27.05 | 30.35 | 26.68 | 29.08 | 29.08 | qfq | 241,819,859 | 7,029,741,649 | 5.40% |
| 2024-10-08 | 27.59 | 27.59 | 25.16 | 27.59 | 27.59 | qfq | 270,034,954 | 7,374,078,531 | 10.01% |
| 2024-09-30 | 24.01 | 25.08 | 24.01 | 25.08 | 25.08 | qfq | 126,977,099 | 3,157,561,053 | 10.00% |
| 2024-09-27 | 22.60 | 23.35 | 22.60 | 22.80 | 22.80 | qfq | 113,028,573 | 2,602,635,116 | 0.88% |
| 2024-09-26 | 21.60 | 22.71 | 21.49 | 22.60 | 22.60 | qfq | 123,672,508 | 2,731,956,208 | 3.29% |
| 2024-09-25 | 22.08 | 22.61 | 21.81 | 21.88 | 21.88 | qfq | 125,753,010 | 2,791,219,764 | -0.73% |
| 2024-09-24 | 22.15 | 22.26 | 20.87 | 22.04 | 22.04 | qfq | 113,229,527 | 2,455,147,541 | 1.38% |
| 2024-09-23 | 21.99 | 22.08 | 21.16 | 21.74 | 21.74 | qfq | 78,944,355 | 1,713,247,893 | -0.55% |
| 2024-09-20 | 21.70 | 22.76 | 21.62 | 21.86 | 21.86 | qfq | 94,231,877 | 2,088,357,496 | 0.55% |
| 2024-09-19 | 21.71 | 22.08 | 21.40 | 21.74 | 21.74 | qfq | 68,138,225 | 1,483,144,739 | 0.46% |
| 2024-09-18 | 22.00 | 22.37 | 21.30 | 21.64 | 21.64 | qfq | 87,771,482 | 1,904,456,557 | -2.70% |
| 2024-09-13 | 21.95 | 22.68 | 21.88 | 22.24 | 22.24 | qfq | 74,189,442 | 1,655,747,150 | -0.04% |
| 2024-09-12 | 22.40 | 23.10 | 22.20 | 22.25 | 22.25 | qfq | 78,707,782 | 1,778,737,529 | -0.89% |
| 2024-09-11 | 22.50 | 22.60 | 21.83 | 22.45 | 22.45 | qfq | 72,380,981 | 1,610,778,235 | -0.66% |
| 2024-09-10 | 22.60 | 22.75 | 22.07 | 22.60 | 22.60 | qfq | 93,931,240 | 2,105,459,165 | -0.13% |
| 2024-09-09 | 22.15 | 23.37 | 22.06 | 22.63 | 22.63 | qfq | 131,004,423 | 2,973,321,032 | 0.71% |
| 2024-09-06 | 20.83 | 22.86 | 20.80 | 22.47 | 22.47 | qfq | 184,491,440 | 4,124,354,519 | 8.13% |
| 2024-09-05 | 20.60 | 21.18 | 20.50 | 20.78 | 20.78 | qfq | 90,074,472 | 1,874,357,013 | 1.07% |
| 2024-09-04 | 20.60 | 20.90 | 20.29 | 20.56 | 20.56 | qfq | 77,040,053 | 1,583,804,929 | -0.44% |
| 2024-09-03 | 19.51 | 20.92 | 19.34 | 20.65 | 20.65 | qfq | 131,859,290 | 2,670,925,616 | 5.57% |
| 2024-09-02 | 19.87 | 20.28 | 19.43 | 19.56 | 19.56 | qfq | 115,973,240 | 2,308,105,745 | -2.73% |
| 2024-08-30 | 18.30 | 20.12 | 18.18 | 20.11 | 20.11 | qfq | 172,451,878 | 3,412,306,166 | 9.95% |
| 2024-08-29 | 18.30 | 18.50 | 18.09 | 18.29 | 18.29 | qfq | 71,998,210 | 1,317,042,432 | -0.71% |
| 2024-08-28 | 19.78 | 19.83 | 18.01 | 18.42 | 18.42 | qfq | 134,625,178 | 2,520,595,346 | -6.50% |
| 2024-08-27 | 20.51 | 20.60 | 19.50 | 19.70 | 19.70 | qfq | 92,247,500 | 1,840,497,836 | -4.37% |
| 2024-08-26 | 20.25 | 21.00 | 20.11 | 20.60 | 20.60 | qfq | 104,111,600 | 2,141,305,873 | 3.78% |
| 2024-08-23 | 19.71 | 20.30 | 19.69 | 19.85 | 19.85 | qfq | 63,850,003 | 1,278,038,056 | 0.61% |
| 2024-08-22 | 20.26 | 20.50 | 19.65 | 19.73 | 19.73 | qfq | 76,383,990 | 1,523,160,921 | -2.90% |
| 2024-08-21 | 20.19 | 20.90 | 19.86 | 20.32 | 20.32 | qfq | 71,693,245 | 1,457,722,533 | 0.54% |
| 2024-08-20 | 20.80 | 20.88 | 19.97 | 20.21 | 20.21 | qfq | 81,891,189 | 1,666,534,702 | -2.41% |
| 2024-08-19 | 20.63 | 21.13 | 20.44 | 20.71 | 20.71 | qfq | 82,508,900 | 1,715,685,473 | 0.15% |
| 2024-08-16 | 19.95 | 21.08 | 19.94 | 20.68 | 20.68 | qfq | 128,178,402 | 2,642,199,702 | 2.48% |
| 2024-08-15 | 19.31 | 20.62 | 19.26 | 20.18 | 20.18 | qfq | 155,077,022 | 3,120,505,378 | 6.10% |
| 2024-08-14 | 19.24 | 19.33 | 18.97 | 19.02 | 19.02 | qfq | 53,728,626 | 1,026,868,035 | -1.96% |
| 2024-08-13 | 19.27 | 19.46 | 18.78 | 19.40 | 19.40 | qfq | 76,217,568 | 1,456,271,300 | 0.73% |
| 2024-08-12 | 19.40 | 20.17 | 19.24 | 19.26 | 19.26 | qfq | 93,021,241 | 1,822,371,784 | 0.16% |
| 2024-08-09 | 19.68 | 20.09 | 19.11 | 19.23 | 19.23 | qfq | 95,622,979 | 1,861,418,827 | -2.14% |
| 2024-08-08 | 19.99 | 20.35 | 19.58 | 19.65 | 19.65 | qfq | 150,606,622 | 3,002,817,926 | -3.06% |
| 2024-08-07 | 18.40 | 20.27 | 18.36 | 20.27 | 20.27 | qfq | 176,190,669 | 3,493,442,101 | 9.98% |
| 2024-08-06 | 18.60 | 18.72 | 18.22 | 18.43 | 18.43 | qfq | 70,293,600 | 1,294,984,600 | 1.26% |
| 2024-08-05 | 19.00 | 19.28 | 18.13 | 18.20 | 18.20 | qfq | 112,763,843 | 2,096,724,441 | -5.36% |
| 2024-08-02 | 19.69 | 19.90 | 19.16 | 19.23 | 19.23 | qfq | 77,951,600 | 1,514,153,529 | -3.12% |
| 2024-08-01 | 20.01 | 20.10 | 19.73 | 19.85 | 19.85 | qfq | 79,132,979 | 1,573,934,923 | -1.54% |
| 2024-07-31 | 18.89 | 20.32 | 18.80 | 20.16 | 20.16 | qfq | 124,349,912 | 2,458,596,454 | 6.44% |
| 2024-07-30 | 19.55 | 19.56 | 18.76 | 18.94 | 18.94 | qfq | 102,569,816 | 1,955,390,968 | -3.86% |
| 2024-07-29 | 19.66 | 20.35 | 19.57 | 19.70 | 19.70 | qfq | 103,964,816 | 2,067,810,391 | 0.51% |
| 2024-07-26 | 19.62 | 19.90 | 19.03 | 19.60 | 19.60 | qfq | 114,977,761 | 2,245,725,932 | 1.34% |
| 2024-07-25 | 19.11 | 19.64 | 18.89 | 19.34 | 19.34 | qfq | 100,643,428 | 1,945,667,572 | 0.47% |
| 2024-07-24 | 19.99 | 20.24 | 19.10 | 19.25 | 19.25 | qfq | 128,309,428 | 2,502,444,584 | -4.28% |
| 2024-07-23 | 21.00 | 21.18 | 20.00 | 20.11 | 20.11 | qfq | 142,777,329 | 2,935,309,268 | -5.14% |
| 2024-07-22 | 20.15 | 21.50 | 20.01 | 21.20 | 21.20 | qfq | 195,548,886 | 4,091,789,273 | 8.22% |
| 2024-07-19 | 20.94 | 21.28 | 19.50 | 19.59 | 19.59 | qfq | 178,567,815 | 3,631,230,677 | -7.16% |
| 2024-07-18 | 20.80 | 21.18 | 20.43 | 21.10 | 21.08 | qfq | 128,293,422 | 2,677,130,334 | -0.85% |
| 2024-07-17 | 20.33 | 21.70 | 20.13 | 21.28 | 21.26 | qfq | 178,714,637 | 3,744,118,038 | 4.52% |
| 2024-07-16 | 19.20 | 20.66 | 19.02 | 20.36 | 20.34 | qfq | 173,806,756 | 3,452,694,972 | 6.32% |
| 2024-07-15 | 19.16 | 19.65 | 18.88 | 19.15 | 19.13 | qfq | 127,056,409 | 2,445,855,656 | 0.31% |
| 2024-07-12 | 19.04 | 19.32 | 18.66 | 19.09 | 19.07 | qfq | 122,237,138 | 2,327,536,483 | 0.05% |
| 2024-07-11 | 19.19 | 19.54 | 18.82 | 19.08 | 19.06 | qfq | 142,971,838 | 2,737,136,835 | -0.37% |
| 2024-07-10 | 18.01 | 19.66 | 17.90 | 19.15 | 19.13 | qfq | 218,738,859 | 4,176,188,132 | 6.21% |
| 2024-07-09 | 17.75 | 18.05 | 17.30 | 18.03 | 18.01 | qfq | 127,232,618 | 2,254,284,982 | 2.15% |
| 2024-07-08 | 17.11 | 18.06 | 17.11 | 17.65 | 17.63 | qfq | 132,213,510 | 2,341,533,545 | 2.20% |
| 2024-07-05 | 16.82 | 17.66 | 16.31 | 17.27 | 17.25 | qfq | 123,382,460 | 2,098,847,977 | 3.17% |
| 2024-07-04 | 16.77 | 17.39 | 16.70 | 16.74 | 16.72 | qfq | 102,178,724 | 1,739,381,648 | -0.18% |
| 2024-07-03 | 16.47 | 17.18 | 16.39 | 16.77 | 16.75 | qfq | 120,776,118 | 2,034,679,617 | 1.70% |
| 2024-07-02 | 16.49 | 16.85 | 16.30 | 16.49 | 16.47 | qfq | 77,319,512 | 1,280,076,359 | 0.00% |
| 2024-07-01 | 15.82 | 16.63 | 15.60 | 16.49 | 16.47 | qfq | 98,284,075 | 1,591,257,062 | 4.10% |
| 2024-06-28 | 15.33 | 16.18 | 15.22 | 15.84 | 15.82 | qfq | 83,080,381 | 1,314,472,660 | 3.13% |
| 2024-06-27 | 15.74 | 15.75 | 15.35 | 15.36 | 15.34 | qfq | 51,200,700 | 795,376,716 | -3.21% |
| 2024-06-26 | 15.50 | 15.95 | 15.31 | 15.87 | 15.85 | qfq | 61,807,146 | 964,673,360 | 2.92% |
| 2024-06-25 | 15.85 | 16.23 | 15.21 | 15.42 | 15.40 | qfq | 83,532,836 | 1,312,083,401 | -3.32% |
| 2024-06-24 | 16.43 | 16.65 | 15.95 | 15.95 | 15.93 | qfq | 66,935,992 | 1,087,708,540 | -3.80% |
| 2024-06-21 | 16.21 | 16.94 | 16.15 | 16.58 | 16.56 | qfq | 83,351,723 | 1,384,717,367 | 1.91% |
| 2024-06-20 | 16.56 | 16.70 | 16.21 | 16.27 | 16.25 | qfq | 64,930,803 | 1,066,044,779 | -1.75% |
| 2024-06-19 | 16.80 | 16.97 | 16.53 | 16.56 | 16.54 | qfq | 76,411,799 | 1,277,375,397 | -1.19% |
| 2024-06-18 | 16.44 | 16.82 | 16.28 | 16.76 | 16.74 | qfq | 99,615,809 | 1,652,366,649 | 1.82% |
| 2024-06-17 | 15.78 | 16.84 | 15.71 | 16.46 | 16.44 | qfq | 128,841,635 | 2,108,893,793 | 4.05% |
| 2024-06-14 | 15.22 | 15.85 | 15.07 | 15.82 | 15.80 | qfq | 75,232,287 | 1,162,819,407 | 3.94% |
| 2024-06-13 | 15.19 | 15.50 | 15.13 | 15.22 | 15.20 | qfq | 51,615,378 | 789,009,242 | -0.78% |
| 2024-06-12 | 15.39 | 15.50 | 15.22 | 15.34 | 15.32 | qfq | 45,568,783 | 700,341,794 | -0.58% |
| 2024-06-11 | 15.30 | 15.58 | 15.00 | 15.43 | 15.41 | qfq | 45,417,036 | 696,533,884 | 0.13% |
| 2024-06-07 | 15.47 | 15.63 | 15.28 | 15.41 | 15.39 | qfq | 39,362,116 | 607,030,672 | 0.13% |
| 2024-06-06 | 15.91 | 16.03 | 15.32 | 15.39 | 15.37 | qfq | 75,522,803 | 1,176,854,976 | -3.27% |
| 2024-06-05 | 16.17 | 16.33 | 15.91 | 15.91 | 15.89 | qfq | 55,723,856 | 896,272,582 | -1.97% |
| 2024-06-04 | 15.88 | 16.56 | 15.83 | 16.23 | 16.21 | qfq | 77,090,416 | 1,252,474,427 | 1.63% |
| 2024-06-03 | 16.30 | 16.38 | 15.81 | 15.97 | 15.95 | qfq | 69,418,513 | 1,112,288,666 | -0.87% |
| 2024-05-31 | 16.13 | 16.75 | 16.08 | 16.11 | 16.09 | qfq | 85,523,290 | 1,399,017,467 | -1.04% |
| 2024-05-30 | 15.86 | 16.67 | 15.86 | 16.28 | 16.26 | qfq | 107,695,759 | 1,751,565,071 | 2.20% |
| 2024-05-29 | 16.06 | 16.27 | 15.88 | 15.93 | 15.91 | qfq | 76,804,017 | 1,230,210,895 | -1.61% |
| 2024-05-28 | 16.60 | 16.70 | 15.89 | 16.19 | 16.17 | qfq | 93,721,242 | 1,523,066,483 | -2.12% |
| 2024-05-27 | 16.63 | 17.00 | 16.21 | 16.54 | 16.52 | qfq | 97,774,619 | 1,621,591,299 | -1.37% |
| 2024-05-24 | 16.68 | 17.20 | 16.42 | 16.77 | 16.75 | qfq | 127,659,068 | 2,151,416,521 | 0.54% |
| 2024-05-23 | 16.99 | 17.29 | 16.42 | 16.68 | 16.66 | qfq | 133,070,962 | 2,235,510,039 | -2.80% |
| 2024-05-22 | 16.10 | 17.68 | 16.06 | 17.16 | 17.14 | qfq | 215,207,562 | 3,639,135,246 | 5.60% |
| 2024-05-21 | 15.26 | 16.69 | 15.05 | 16.25 | 16.23 | qfq | 168,655,107 | 2,705,385,663 | 6.49% |
| 2024-05-20 | 14.68 | 15.64 | 14.63 | 15.26 | 15.24 | qfq | 81,150,260 | 1,237,195,106 | 3.11% |
| 2024-05-17 | 14.60 | 14.94 | 14.51 | 14.80 | 14.79 | qfq | 38,512,064 | 567,971,185 | 1.37% |
| 2024-05-16 | 14.73 | 14.83 | 14.53 | 14.60 | 14.59 | qfq | 39,377,400 | 576,491,769 | -0.68% |
| 2024-05-15 | 15.19 | 15.19 | 14.67 | 14.70 | 14.69 | qfq | 61,627,462 | 913,841,897 | -3.86% |
| 2024-05-14 | 14.93 | 15.43 | 14.93 | 15.29 | 15.27 | qfq | 60,850,622 | 929,542,420 | 2.41% |
| 2024-05-13 | 14.88 | 15.26 | 14.61 | 14.93 | 14.92 | qfq | 45,824,773 | 686,569,773 | -0.99% |
| 2024-05-10 | 15.30 | 15.34 | 15.00 | 15.08 | 15.06 | qfq | 43,538,337 | 656,952,535 | -1.82% |
| 2024-05-09 | 15.17 | 15.55 | 15.01 | 15.36 | 15.34 | qfq | 51,494,618 | 788,816,629 | 1.25% |
| 2024-05-08 | 15.16 | 15.51 | 14.86 | 15.17 | 15.15 | qfq | 50,080,713 | 761,739,251 | -0.85% |
| 2024-05-07 | 15.90 | 15.90 | 15.10 | 15.30 | 15.28 | qfq | 98,575,800 | 1,515,845,359 | -3.89% |
| 2024-05-06 | 15.97 | 16.43 | 15.88 | 15.92 | 15.90 | qfq | 70,248,047 | 1,136,028,530 | 1.66% |
| 2024-04-30 | 16.70 | 16.76 | 15.52 | 15.66 | 15.64 | qfq | 93,735,997 | 1,494,801,207 | -4.63% |
| 2024-04-29 | 16.49 | 16.85 | 16.10 | 16.42 | 16.40 | qfq | 87,062,697 | 1,430,164,952 | -1.08% |
| 2024-04-26 | 15.76 | 16.65 | 15.75 | 16.60 | 16.58 | qfq | 96,367,369 | 1,575,406,824 | 4.67% |
| 2024-04-25 | 16.10 | 16.35 | 15.80 | 15.86 | 15.84 | qfq | 50,731,700 | 811,350,584 | -0.56% |
| 2024-04-24 | 15.50 | 16.15 | 15.50 | 15.95 | 15.93 | qfq | 59,509,983 | 947,541,696 | 3.37% |
| 2024-04-23 | 15.58 | 15.72 | 15.18 | 15.43 | 15.41 | qfq | 34,841,108 | 537,310,661 | -0.39% |
| 2024-04-22 | 15.83 | 15.92 | 15.41 | 15.49 | 15.47 | qfq | 44,315,658 | 691,689,548 | -3.49% |
| 2024-04-19 | 15.90 | 16.16 | 15.66 | 16.05 | 16.03 | qfq | 50,956,676 | 811,717,022 | 0.69% |
| 2024-04-18 | 15.75 | 16.47 | 15.48 | 15.94 | 15.92 | qfq | 70,448,812 | 1,132,550,930 | 0.95% |
| 2024-04-17 | 15.21 | 15.79 | 15.21 | 15.79 | 15.77 | qfq | 67,444,316 | 1,047,507,616 | 6.40% |
| 2024-04-16 | 15.70 | 15.80 | 14.83 | 14.84 | 14.83 | qfq | 83,930,773 | 1,269,902,103 | -6.49% |
| 2024-04-15 | 16.10 | 16.39 | 15.52 | 15.87 | 15.85 | qfq | 66,167,591 | 1,052,667,650 | -2.22% |
| 2024-04-12 | 16.45 | 16.88 | 16.20 | 16.23 | 16.21 | qfq | 68,518,223 | 1,134,111,716 | -1.28% |
| 2024-04-11 | 16.11 | 16.95 | 16.00 | 16.44 | 16.42 | qfq | 77,527,160 | 1,283,361,306 | 1.23% |
| 2024-04-10 | 16.40 | 16.68 | 16.00 | 16.24 | 16.22 | qfq | 42,400,185 | 689,891,703 | -1.40% |
| 2024-04-09 | 16.63 | 16.81 | 16.37 | 16.47 | 16.45 | qfq | 52,744,720 | 871,329,954 | -1.26% |
| 2024-04-08 | 16.35 | 17.15 | 16.22 | 16.68 | 16.66 | qfq | 82,331,809 | 1,371,592,510 | 3.03% |
| 2024-04-03 | 16.56 | 16.59 | 16.10 | 16.19 | 16.17 | qfq | 57,893,853 | 940,977,957 | -3.29% |
| 2024-04-02 | 17.42 | 17.42 | 16.63 | 16.74 | 16.72 | qfq | 78,994,586 | 1,332,860,155 | -3.90% |
| 2024-04-01 | 16.55 | 17.90 | 16.50 | 17.42 | 17.40 | qfq | 97,785,187 | 1,692,731,782 | 5.64% |
| 2024-03-29 | 16.72 | 16.72 | 16.06 | 16.49 | 16.47 | qfq | 67,516,233 | 1,103,246,711 | -2.02% |
| 2024-03-28 | 16.25 | 17.00 | 16.23 | 16.83 | 16.81 | qfq | 87,511,468 | 1,462,046,913 | 3.57% |
| 2024-03-27 | 17.22 | 17.40 | 16.23 | 16.25 | 16.23 | qfq | 91,134,271 | 1,524,994,464 | -5.14% |
| 2024-03-26 | 17.48 | 17.65 | 16.97 | 17.13 | 17.11 | qfq | 90,171,625 | 1,556,197,978 | -2.11% |
| 2024-03-25 | 17.91 | 18.18 | 17.47 | 17.50 | 17.48 | qfq | 90,517,633 | 1,614,518,075 | -3.31% |
| 2024-03-22 | 18.37 | 18.46 | 17.82 | 18.10 | 18.08 | qfq | 91,039,136 | 1,645,217,566 | -2.16% |
| 2024-03-21 | 18.50 | 18.95 | 18.25 | 18.50 | 18.48 | qfq | 110,065,826 | 2,036,161,106 | -1.44% |
| 2024-03-20 | 18.58 | 18.99 | 18.20 | 18.77 | 18.75 | qfq | 108,029,629 | 2,007,764,261 | 1.13% |
| 2024-03-19 | 18.70 | 19.13 | 18.50 | 18.56 | 18.54 | qfq | 172,149,089 | 3,229,361,739 | -1.54% |
| 2024-03-18 | 17.60 | 18.85 | 17.60 | 18.85 | 18.83 | qfq | 217,489,907 | 3,978,616,163 | 9.98% |
| 2024-03-15 | 16.70 | 17.40 | 16.45 | 17.14 | 17.12 | qfq | 106,415,518 | 1,805,716,692 | 2.51% |
| 2024-03-14 | 17.15 | 17.21 | 16.51 | 16.72 | 16.70 | qfq | 96,609,977 | 1,626,243,206 | -2.73% |
| 2024-03-13 | 16.88 | 17.79 | 16.80 | 17.19 | 17.17 | qfq | 143,242,118 | 2,486,772,176 | 2.02% |
| 2024-03-12 | 16.90 | 17.22 | 16.50 | 16.85 | 16.83 | qfq | 118,637,829 | 1,999,651,659 | -0.06% |
| 2024-03-11 | 16.14 | 17.08 | 15.99 | 16.86 | 16.84 | qfq | 149,476,585 | 2,489,693,327 | 5.38% |
| 2024-03-08 | 15.86 | 16.06 | 15.65 | 16.00 | 15.98 | qfq | 66,459,801 | 1,057,021,730 | 0.57% |
| 2024-03-07 | 16.16 | 16.62 | 15.84 | 15.91 | 15.89 | qfq | 105,400,570 | 1,712,207,692 | -2.33% |
| 2024-03-06 | 16.25 | 16.68 | 15.92 | 16.29 | 16.27 | qfq | 157,248,145 | 2,545,643,444 | -1.57% |
| 2024-03-05 | 15.13 | 16.91 | 14.90 | 16.55 | 16.53 | qfq | 212,909,744 | 3,458,440,442 | 7.68% |
| 2024-03-04 | 15.24 | 15.56 | 14.90 | 15.37 | 15.35 | qfq | 77,521,209 | 1,183,154,448 | -0.84% |
| 2024-03-01 | 15.49 | 15.63 | 15.00 | 15.50 | 15.48 | qfq | 104,522,101 | 1,608,844,232 | 0.13% |
| 2024-02-29 | 14.31 | 15.55 | 14.28 | 15.48 | 15.46 | qfq | 113,012,491 | 1,713,042,135 | 6.03% |
| 2024-02-28 | 15.90 | 16.00 | 14.60 | 14.60 | 14.59 | qfq | 159,738,442 | 2,453,386,100 | -9.99% |
| 2024-02-27 | 14.90 | 16.30 | 14.76 | 16.22 | 16.20 | qfq | 151,904,321 | 2,348,208,230 | 9.01% |
| 2024-02-26 | 14.30 | 15.19 | 14.30 | 14.88 | 14.87 | qfq | 140,813,039 | 2,089,156,659 | 5.76% |
| 2024-02-23 | 13.45 | 14.25 | 13.40 | 14.07 | 14.06 | qfq | 111,938,142 | 1,548,161,349 | 4.69% |
| 2024-02-22 | 13.20 | 13.53 | 13.16 | 13.44 | 13.43 | qfq | 62,164,735 | 832,338,794 | 0.22% |
| 2024-02-21 | 12.70 | 13.83 | 12.62 | 13.41 | 13.40 | qfq | 111,507,525 | 1,492,038,474 | 4.11% |
| 2024-02-20 | 12.92 | 12.94 | 12.63 | 12.88 | 12.87 | qfq | 58,289,526 | 744,331,957 | -1.75% |
| 2024-02-19 | 13.40 | 13.55 | 12.86 | 13.11 | 13.10 | qfq | 98,938,861 | 1,296,259,530 | -1.80% |
| 2024-02-08 | 12.86 | 13.56 | 12.60 | 13.35 | 13.34 | qfq | 114,384,546 | 1,501,868,178 | 6.29% |
| 2024-02-07 | 11.38 | 12.56 | 11.38 | 12.56 | 12.55 | qfq | 109,065,713 | 1,347,782,223 | 9.98% |
| 2024-02-06 | 10.42 | 11.54 | 10.28 | 11.42 | 11.41 | qfq | 75,082,233 | 823,876,939 | 7.53% |
| 2024-02-05 | 11.45 | 11.49 | 10.40 | 10.62 | 10.61 | qfq | 82,899,881 | 897,926,782 | -8.05% |
| 2024-02-02 | 12.05 | 12.21 | 11.05 | 11.55 | 11.54 | qfq | 57,007,851 | 665,222,083 | -3.35% |
| 2024-02-01 | 12.29 | 12.34 | 11.78 | 11.95 | 11.94 | qfq | 54,966,171 | 661,489,250 | -1.89% |
| 2024-01-31 | 12.68 | 12.91 | 12.11 | 12.18 | 12.17 | qfq | 45,481,700 | 565,864,976 | -4.25% |
| 2024-01-30 | 13.11 | 13.25 | 12.69 | 12.72 | 12.71 | qfq | 33,298,269 | 431,258,088 | -3.49% |
| 2024-01-29 | 13.64 | 13.75 | 13.15 | 13.18 | 13.17 | qfq | 39,266,463 | 523,227,100 | -3.23% |
| 2024-01-26 | 13.67 | 13.86 | 13.55 | 13.62 | 13.61 | qfq | 47,424,281 | 648,903,952 | -1.59% |
| 2024-01-25 | 13.19 | 13.86 | 13.01 | 13.84 | 13.83 | qfq | 72,121,751 | 978,776,580 | 4.85% |
| 2024-01-24 | 13.10 | 13.31 | 12.78 | 13.20 | 13.19 | qfq | 44,499,084 | 582,390,563 | 0.99% |
| 2024-01-23 | 12.87 | 13.13 | 12.76 | 13.07 | 13.06 | qfq | 41,759,118 | 542,209,623 | 0.54% |
| 2024-01-22 | 13.65 | 13.73 | 12.87 | 13.00 | 12.99 | qfq | 50,302,668 | 668,454,009 | -4.41% |
| 2024-01-19 | 13.85 | 14.06 | 13.59 | 13.60 | 13.59 | qfq | 33,961,291 | 468,406,729 | -2.16% |
| 2024-01-18 | 13.63 | 13.92 | 13.48 | 13.90 | 13.89 | qfq | 53,789,575 | 737,247,755 | 0.94% |
| 2024-01-17 | 14.16 | 14.25 | 13.77 | 13.77 | 13.76 | qfq | 42,755,345 | 598,097,303 | -3.44% |
| 2024-01-16 | 14.19 | 14.53 | 14.05 | 14.26 | 14.25 | qfq | 55,120,479 | 787,519,983 | 0.42% |
| 2024-01-15 | 14.13 | 14.40 | 14.04 | 14.20 | 14.19 | qfq | 29,734,532 | 422,949,803 | -0.14% |
| 2024-01-12 | 14.46 | 14.54 | 14.18 | 14.22 | 14.21 | qfq | 31,902,946 | 456,521,784 | -1.46% |
| 2024-01-11 | 14.20 | 14.58 | 14.10 | 14.43 | 14.42 | qfq | 51,242,516 | 735,115,222 | 1.62% |
| 2024-01-10 | 14.29 | 14.42 | 14.02 | 14.20 | 14.19 | qfq | 36,668,540 | 521,882,971 | -1.05% |
| 2024-01-09 | 14.45 | 14.61 | 14.20 | 14.35 | 14.34 | qfq | 36,964,954 | 531,927,722 | -0.69% |
| 2024-01-08 | 14.75 | 14.79 | 14.41 | 14.45 | 14.44 | qfq | 42,639,277 | 619,180,350 | -2.03% |
| 2024-01-05 | 15.05 | 15.20 | 14.63 | 14.75 | 14.74 | qfq | 49,861,955 | 742,838,240 | -1.99% |
| 2024-01-04 | 15.29 | 15.44 | 15.00 | 15.05 | 15.04 | qfq | 46,860,115 | 707,824,249 | -1.76% |
| 2024-01-03 | 15.61 | 15.71 | 15.24 | 15.32 | 15.30 | qfq | 71,608,909 | 1,103,741,917 | -2.73% |
| 2024-01-02 | 16.15 | 16.27 | 15.75 | 15.75 | 15.73 | qfq | 52,148,777 | 830,996,634 | -2.48% |
| 2023-12-29 | 16.01 | 16.42 | 15.90 | 16.15 | 16.13 | qfq | 59,433,441 | 960,982,303 | 0.94% |
| 2023-12-28 | 15.92 | 16.07 | 15.75 | 16.00 | 15.98 | qfq | 69,262,197 | 1,105,197,577 | -0.19% |
| 2023-12-27 | 16.30 | 16.82 | 15.96 | 16.03 | 16.01 | qfq | 68,372,077 | 1,114,403,578 | -0.06% |
| 2023-12-26 | 16.40 | 16.41 | 15.90 | 16.04 | 16.02 | qfq | 41,005,862 | 657,301,793 | -2.20% |
| 2023-12-25 | 16.23 | 16.53 | 16.10 | 16.40 | 16.38 | qfq | 37,285,924 | 609,155,055 | 1.05% |
| 2023-12-22 | 16.28 | 16.49 | 16.03 | 16.23 | 16.21 | qfq | 52,961,511 | 860,905,533 | -0.79% |
| 2023-12-21 | 16.60 | 16.76 | 16.25 | 16.36 | 16.34 | qfq | 79,356,245 | 1,301,550,262 | -1.92% |
| 2023-12-20 | 17.00 | 17.22 | 16.68 | 16.68 | 16.66 | qfq | 50,390,513 | 850,896,127 | -2.34% |
| 2023-12-19 | 17.09 | 17.36 | 16.88 | 17.08 | 17.06 | qfq | 50,295,762 | 856,154,235 | -0.58% |
| 2023-12-18 | 17.11 | 17.58 | 17.03 | 17.18 | 17.16 | qfq | 56,119,045 | 969,317,260 | -0.12% |
| 2023-12-15 | 17.44 | 17.69 | 17.14 | 17.20 | 17.18 | qfq | 61,049,781 | 1,058,228,570 | -1.43% |
| 2023-12-14 | 17.72 | 17.88 | 17.30 | 17.45 | 17.43 | qfq | 65,738,142 | 1,152,006,446 | -1.52% |
| 2023-12-13 | 18.04 | 18.20 | 17.72 | 17.72 | 17.70 | qfq | 73,075,579 | 1,309,694,405 | -2.26% |
| 2023-12-12 | 17.99 | 18.24 | 17.83 | 18.13 | 18.11 | qfq | 121,344,101 | 2,192,550,667 | 1.23% |
| 2023-12-11 | 16.60 | 17.96 | 16.54 | 17.91 | 17.89 | qfq | 161,486,378 | 2,801,163,885 | 7.31% |
| 2023-12-08 | 17.17 | 17.35 | 16.64 | 16.69 | 16.67 | qfq | 118,126,810 | 1,992,664,008 | -4.36% |
| 2023-12-07 | 17.20 | 17.66 | 16.93 | 17.45 | 17.43 | qfq | 100,607,016 | 1,746,796,197 | 0.29% |
| 2023-12-06 | 17.33 | 17.71 | 17.20 | 17.40 | 17.38 | qfq | 93,395,595 | 1,631,573,405 | 0.23% |
| 2023-12-05 | 17.62 | 18.10 | 17.34 | 17.36 | 17.34 | qfq | 123,545,285 | 2,183,389,182 | -2.64% |
| 2023-12-04 | 18.95 | 18.95 | 17.73 | 17.83 | 17.81 | qfq | 235,449,778 | 4,307,290,952 | 3.24% |
| 2023-12-01 | 17.62 | 17.62 | 17.10 | 17.27 | 17.25 | qfq | 91,003,113 | 1,573,915,576 | -2.10% |
| 2023-11-30 | 17.76 | 18.20 | 17.30 | 17.64 | 17.62 | qfq | 123,816,949 | 2,187,130,814 | -2.49% |
| 2023-11-29 | 19.00 | 19.10 | 18.03 | 18.09 | 18.07 | qfq | 199,692,226 | 3,702,001,052 | -7.23% |
| 2023-11-28 | 17.87 | 19.55 | 17.51 | 19.50 | 19.48 | qfq | 287,565,544 | 5,347,627,955 | 6.56% |
| 2023-11-27 | 18.35 | 18.51 | 16.71 | 18.30 | 18.28 | qfq | 193,220,161 | 3,452,406,159 | 2.69% |
| 2023-11-24 | 18.01 | 18.42 | 17.71 | 17.82 | 17.80 | qfq | 115,496,312 | 2,081,182,336 | -2.30% |
| 2023-11-23 | 17.44 | 18.65 | 17.44 | 18.24 | 18.22 | qfq | 191,836,056 | 3,481,532,157 | 4.23% |
| 2023-11-22 | 17.84 | 18.27 | 17.48 | 17.50 | 17.48 | qfq | 112,364,753 | 2,000,247,095 | -2.83% |
| 2023-11-21 | 18.18 | 18.88 | 17.93 | 18.01 | 17.99 | qfq | 129,505,293 | 2,365,944,660 | -2.07% |
| 2023-11-20 | 17.93 | 19.01 | 17.93 | 18.39 | 18.37 | qfq | 202,935,469 | 3,755,454,237 | 3.08% |
| 2023-11-17 | 17.90 | 18.24 | 17.60 | 17.84 | 17.82 | qfq | 108,580,602 | 1,936,529,180 | -0.61% |
| 2023-11-16 | 18.11 | 18.29 | 17.90 | 17.95 | 17.93 | qfq | 94,094,001 | 1,701,128,992 | -2.55% |
| 2023-11-15 | 18.26 | 18.50 | 17.84 | 18.42 | 18.40 | qfq | 145,887,429 | 2,657,917,510 | 0.71% |
| 2023-11-14 | 18.20 | 18.56 | 17.90 | 18.29 | 18.27 | qfq | 139,889,168 | 2,548,948,491 | 1.44% |
| 2023-11-13 | 18.28 | 18.48 | 17.89 | 18.03 | 18.01 | qfq | 140,130,428 | 2,541,780,971 | -1.15% |
| 2023-11-10 | 19.82 | 19.90 | 18.19 | 18.24 | 18.22 | qfq | 224,875,379 | 4,216,411,412 | -7.18% |
| 2023-11-09 | 19.75 | 20.44 | 19.52 | 19.65 | 19.63 | qfq | 180,106,436 | 3,583,396,732 | -2.14% |
| 2023-11-08 | 19.90 | 20.63 | 19.72 | 20.08 | 20.06 | qfq | 214,438,137 | 4,330,940,443 | -0.54% |
| 2023-11-07 | 18.90 | 21.23 | 18.83 | 20.19 | 20.17 | qfq | 310,773,182 | 6,327,348,679 | 4.61% |
| 2023-11-06 | 18.61 | 19.39 | 18.50 | 19.30 | 19.28 | qfq | 264,651,055 | 5,010,244,304 | 4.10% |
| 2023-11-03 | 17.43 | 18.85 | 17.24 | 18.54 | 18.52 | qfq | 256,608,462 | 4,638,412,872 | 4.98% |
| 2023-11-02 | 18.28 | 18.33 | 17.28 | 17.66 | 17.64 | qfq | 222,121,543 | 3,957,191,396 | -2.75% |
| 2023-11-01 | 17.81 | 18.84 | 17.45 | 18.16 | 18.14 | qfq | 287,826,724 | 5,267,425,814 | 0.33% |
| 2023-10-31 | 19.98 | 20.25 | 17.87 | 18.10 | 18.08 | qfq | 431,857,343 | 8,090,425,316 | -8.86% |
| 2023-10-30 | 21.82 | 21.82 | 18.88 | 19.86 | 19.84 | qfq | 482,475,376 | 9,724,765,127 | 0.10% |
| 2023-10-27 | 19.84 | 19.84 | 19.84 | 19.84 | 19.82 | qfq | 27,773,073 | 551,017,768 | 9.98% |
| 2023-10-26 | 17.50 | 18.04 | 17.23 | 18.04 | 18.02 | qfq | 132,137,655 | 2,356,540,475 | 10.00% |
| 2023-10-25 | 14.99 | 16.40 | 14.99 | 16.40 | 16.38 | qfq | 263,324,171 | 4,177,209,846 | 9.99% |
| 2023-10-24 | 14.25 | 15.58 | 13.98 | 14.91 | 14.90 | qfq | 160,405,946 | 2,361,223,539 | 3.33% |
| 2023-10-23 | 14.37 | 14.95 | 14.20 | 14.43 | 14.42 | qfq | 113,583,355 | 1,655,717,154 | 0.70% |
| 2023-10-20 | 14.14 | 14.60 | 14.14 | 14.33 | 14.32 | qfq | 79,536,396 | 1,144,014,955 | 0.21% |
| 2023-10-19 | 14.76 | 14.78 | 14.20 | 14.30 | 14.29 | qfq | 116,259,723 | 1,679,635,402 | -4.98% |
| 2023-10-18 | 14.31 | 15.49 | 14.27 | 15.05 | 15.04 | qfq | 164,879,377 | 2,455,256,693 | 4.51% |
| 2023-10-17 | 14.62 | 14.70 | 14.26 | 14.40 | 14.39 | qfq | 66,874,560 | 964,751,109 | -1.03% |
| 2023-10-16 | 14.74 | 15.19 | 14.46 | 14.55 | 14.54 | qfq | 102,470,985 | 1,508,839,790 | -2.02% |
| 2023-10-13 | 14.44 | 15.04 | 14.35 | 14.85 | 14.84 | qfq | 146,267,584 | 2,163,725,919 | 2.06% |
| 2023-10-12 | 14.27 | 14.85 | 14.20 | 14.55 | 14.54 | qfq | 144,203,489 | 2,101,945,292 | 3.05% |
| 2023-10-11 | 14.50 | 14.58 | 14.02 | 14.12 | 14.11 | qfq | 119,470,412 | 1,704,308,726 | -3.62% |
| 2023-10-10 | 14.38 | 14.85 | 14.13 | 14.65 | 14.64 | qfq | 228,037,767 | 3,310,228,113 | 1.60% |
| 2023-10-09 | 13.70 | 14.42 | 13.70 | 14.42 | 14.41 | qfq | 225,101,576 | 3,212,098,838 | 9.99% |
| 2023-09-28 | 12.65 | 13.35 | 12.65 | 13.11 | 13.10 | qfq | 91,365,905 | 1,194,314,576 | 3.88% |
| 2023-09-27 | 12.85 | 13.01 | 12.60 | 12.62 | 12.61 | qfq | 54,583,521 | 696,443,973 | -1.94% |
| 2023-09-26 | 12.81 | 13.23 | 12.70 | 12.87 | 12.86 | qfq | 51,385,997 | 666,331,327 | -1.61% |
| 2023-09-25 | 13.29 | 13.40 | 13.03 | 13.08 | 13.07 | qfq | 63,698,193 | 841,023,197 | -0.38% |
| 2023-09-22 | 13.11 | 13.21 | 12.97 | 13.13 | 13.12 | qfq | 63,114,348 | 826,886,597 | -0.08% |
| 2023-09-21 | 13.38 | 13.64 | 13.11 | 13.14 | 13.13 | qfq | 59,612,411 | 792,195,626 | -1.94% |
| 2023-09-20 | 13.92 | 13.92 | 13.33 | 13.40 | 13.39 | qfq | 76,560,764 | 1,037,294,592 | -3.74% |
| 2023-09-19 | 14.28 | 14.30 | 13.70 | 13.92 | 13.91 | qfq | 138,096,097 | 1,916,537,289 | -3.13% |
| 2023-09-18 | 13.12 | 14.45 | 13.12 | 14.37 | 14.36 | qfq | 214,886,932 | 3,048,106,781 | 9.36% |
| 2023-09-15 | 13.25 | 13.31 | 12.95 | 13.14 | 13.13 | qfq | 39,118,674 | 513,050,706 | -0.08% |
| 2023-09-14 | 13.00 | 13.53 | 12.84 | 13.15 | 13.14 | qfq | 59,022,784 | 776,669,170 | -0.08% |
| 2023-09-13 | 13.42 | 13.51 | 13.09 | 13.16 | 13.15 | qfq | 54,077,306 | 716,692,280 | -3.02% |
| 2023-09-12 | 13.65 | 13.80 | 13.44 | 13.57 | 13.56 | qfq | 56,012,498 | 762,604,553 | 0.37% |
| 2023-09-11 | 13.39 | 13.70 | 13.22 | 13.52 | 13.51 | qfq | 68,339,545 | 921,286,674 | 1.65% |
| 2023-09-08 | 13.19 | 13.40 | 13.11 | 13.30 | 13.29 | qfq | 39,352,622 | 521,702,833 | 0.53% |
| 2023-09-07 | 13.55 | 13.59 | 13.17 | 13.23 | 13.22 | qfq | 61,090,277 | 814,404,982 | -2.79% |
| 2023-09-06 | 13.45 | 13.87 | 13.37 | 13.61 | 13.60 | qfq | 57,576,489 | 786,218,342 | 0.07% |
| 2023-09-05 | 13.48 | 13.85 | 13.35 | 13.60 | 13.59 | qfq | 81,259,200 | 1,106,487,053 | 1.19% |
| 2023-09-04 | 13.19 | 13.69 | 12.87 | 13.44 | 13.43 | qfq | 69,832,982 | 929,210,013 | 2.75% |
| 2023-09-01 | 12.80 | 13.36 | 12.80 | 13.08 | 13.07 | qfq | 66,547,660 | 874,774,931 | 1.95% |
| 2023-08-31 | 13.14 | 13.18 | 12.69 | 12.83 | 12.82 | qfq | 62,203,902 | 798,695,658 | -3.17% |
| 2023-08-30 | 12.65 | 13.29 | 12.60 | 13.25 | 13.24 | qfq | 102,321,543 | 1,327,257,160 | 3.68% |
| 2023-08-29 | 11.88 | 12.85 | 11.81 | 12.78 | 12.77 | qfq | 110,566,777 | 1,380,586,293 | 7.58% |
| 2023-08-28 | 12.58 | 12.60 | 11.81 | 11.88 | 11.87 | qfq | 57,276,058 | 695,725,424 | 0.59% |
| 2023-08-25 | 11.90 | 12.00 | 11.72 | 11.81 | 11.80 | qfq | 39,158,515 | 463,034,036 | -1.58% |
| 2023-08-24 | 11.99 | 12.19 | 11.88 | 12.00 | 11.99 | qfq | 30,310,064 | 364,624,080 | 0.67% |
| 2023-08-23 | 12.16 | 12.25 | 11.90 | 11.92 | 11.91 | qfq | 31,000,454 | 373,013,434 | -2.85% |
| 2023-08-22 | 12.27 | 12.35 | 11.93 | 12.27 | 12.26 | qfq | 42,037,150 | 510,990,682 | 1.40% |
| 2023-08-21 | 12.30 | 12.39 | 12.10 | 12.10 | 12.09 | qfq | 33,222,347 | 406,530,222 | -1.63% |
| 2023-08-18 | 12.49 | 12.64 | 12.30 | 12.30 | 12.29 | qfq | 37,188,261 | 463,195,276 | -2.07% |
| 2023-08-17 | 12.30 | 12.68 | 12.20 | 12.56 | 12.55 | qfq | 57,397,427 | 713,712,276 | 1.29% |
| 2023-08-16 | 12.75 | 12.80 | 12.38 | 12.40 | 12.39 | qfq | 61,054,572 | 763,605,125 | -3.50% |
| 2023-08-15 | 13.00 | 13.15 | 12.76 | 12.85 | 12.84 | qfq | 52,120,937 | 670,769,927 | -1.38% |
| 2023-08-14 | 13.50 | 13.61 | 12.68 | 13.03 | 13.02 | qfq | 104,494,856 | 1,357,547,627 | -5.10% |
| 2023-08-11 | 14.22 | 14.32 | 13.70 | 13.73 | 13.72 | qfq | 65,983,387 | 917,402,308 | -3.65% |
| 2023-08-10 | 14.28 | 14.38 | 14.05 | 14.25 | 14.24 | qfq | 40,255,086 | 571,287,872 | -0.35% |
| 2023-08-09 | 14.40 | 14.58 | 14.23 | 14.30 | 14.29 | qfq | 54,512,071 | 784,397,687 | -0.56% |
| 2023-08-08 | 14.61 | 14.86 | 14.28 | 14.38 | 14.37 | qfq | 63,850,816 | 926,319,748 | -2.11% |
| 2023-08-07 | 14.62 | 14.92 | 14.55 | 14.69 | 14.68 | qfq | 49,960,319 | 735,686,133 | -1.08% |
| 2023-08-04 | 14.82 | 15.20 | 14.74 | 14.85 | 14.84 | qfq | 102,005,021 | 1,520,776,743 | 1.50% |
| 2023-08-03 | 14.80 | 14.90 | 14.52 | 14.63 | 14.62 | qfq | 83,596,462 | 1,224,080,688 | -1.94% |
| 2023-08-02 | 14.80 | 15.74 | 14.70 | 14.92 | 14.91 | qfq | 146,538,295 | 2,211,007,448 | -1.45% |
| 2023-08-01 | 14.92 | 15.99 | 14.69 | 15.14 | 15.12 | qfq | 211,918,777 | 3,234,335,165 | 2.37% |
| 2023-07-31 | 14.29 | 15.10 | 14.29 | 14.79 | 14.78 | qfq | 171,319,399 | 2,529,736,076 | 5.42% |
| 2023-07-28 | 13.60 | 14.24 | 13.08 | 14.03 | 14.02 | qfq | 130,758,137 | 1,801,384,437 | 3.62% |
| 2023-07-27 | 14.57 | 14.74 | 13.50 | 13.54 | 13.53 | qfq | 120,932,335 | 1,693,480,805 | 1.04% |
| 2023-07-26 | 14.08 | 14.08 | 13.36 | 13.40 | 13.39 | qfq | 71,749,128 | 977,794,771 | -4.76% |
| 2023-07-25 | 13.23 | 14.18 | 13.18 | 14.07 | 14.06 | qfq | 134,557,953 | 1,857,470,259 | 8.99% |
| 2023-07-24 | 12.76 | 13.05 | 12.68 | 12.91 | 12.90 | qfq | 29,794,264 | 384,311,720 | 0.08% |
| 2023-07-21 | 13.00 | 13.24 | 12.84 | 12.90 | 12.89 | qfq | 47,835,187 | 620,913,198 | -1.30% |
| 2023-07-20 | 13.42 | 13.58 | 13.07 | 13.07 | 13.06 | qfq | 51,549,078 | 683,533,325 | -2.61% |
| 2023-07-19 | 13.46 | 13.67 | 13.31 | 13.42 | 13.41 | qfq | 44,340,922 | 596,744,848 | -1.11% |
| 2023-07-18 | 13.32 | 13.80 | 13.19 | 13.57 | 13.56 | qfq | 67,855,720 | 917,114,694 | 1.19% |
| 2023-07-17 | 13.49 | 13.56 | 13.05 | 13.41 | 13.40 | qfq | 62,365,199 | 827,524,713 | -0.81% |