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
中金黄金600489.SH
最近收盘价19.062026-07-17
最近交易日2026-07-17
成交量（股）104,864,417
成交额（元）2,002,379,696
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-27 | 2025-07-03 | cash_dividend | 0.388 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-18 | cash_dividend | 0.402 | — | — | — | 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 | 19.50 | 19.63 | 18.69 | 19.06 | 19.06 | qfq | 104,864,417 | 2,002,379,696 | -4.65% |
| 2026-07-16 | 19.99 | 20.57 | 19.84 | 19.99 | 19.99 | qfq | 77,382,838 | 1,561,469,931 | -0.65% |
| 2026-07-15 | 20.39 | 20.65 | 19.90 | 20.12 | 20.12 | qfq | 72,877,834 | 1,475,626,089 | -1.71% |
| 2026-07-14 | 19.09 | 20.62 | 18.95 | 20.47 | 20.47 | qfq | 93,188,539 | 1,845,782,316 | 4.07% |
| 2026-07-13 | 19.81 | 20.09 | 19.52 | 19.67 | 19.67 | qfq | 66,616,442 | 1,316,363,826 | -3.29% |
| 2026-07-10 | 20.10 | 21.06 | 19.71 | 20.34 | 20.34 | qfq | 85,907,547 | 1,747,419,555 | 1.95% |
| 2026-07-09 | 19.23 | 20.01 | 19.04 | 19.95 | 19.95 | qfq | 82,117,013 | 1,606,210,540 | 0.35% |
| 2026-07-08 | 19.41 | 20.45 | 19.28 | 19.88 | 19.88 | qfq | 78,895,668 | 1,570,355,337 | 0.66% |
| 2026-07-07 | 20.12 | 20.41 | 19.72 | 19.75 | 19.75 | qfq | 70,382,730 | 1,407,526,735 | -4.13% |
| 2026-07-06 | 19.88 | 21.49 | 19.88 | 20.60 | 20.60 | qfq | 149,471,812 | 3,119,960,880 | 1.28% |
| 2026-07-03 | 19.90 | 20.75 | 19.71 | 20.34 | 20.34 | qfq | 176,753,242 | 3,603,128,005 | 6.55% |
| 2026-07-02 | 18.39 | 19.28 | 18.30 | 19.09 | 19.09 | qfq | 153,837,163 | 2,903,218,202 | 6.29% |
| 2026-07-01 | 17.80 | 18.42 | 17.70 | 17.96 | 17.96 | qfq | 83,106,936 | 1,495,655,319 | -0.50% |
| 2026-06-30 | 17.85 | 18.10 | 17.56 | 18.05 | 18.05 | qfq | 88,373,734 | 1,572,551,820 | -1.85% |
| 2026-06-29 | 18.58 | 18.68 | 18.11 | 18.39 | 18.39 | qfq | 81,032,605 | 1,488,074,585 | 0.49% |
| 2026-06-26 | 19.20 | 19.23 | 18.05 | 18.30 | 18.30 | qfq | 84,057,685 | 1,548,892,278 | -3.12% |
| 2026-06-25 | 19.18 | 19.42 | 18.79 | 18.89 | 18.89 | qfq | 115,977,023 | 2,209,624,084 | -4.98% |
| 2026-06-24 | 19.79 | 20.10 | 19.46 | 19.88 | 19.88 | qfq | 82,503,219 | 1,629,930,014 | -0.75% |
| 2026-06-23 | 22.10 | 22.17 | 20.03 | 20.03 | 20.03 | qfq | 120,883,227 | 2,489,389,258 | -10.02% |
| 2026-06-22 | 21.22 | 22.29 | 21.10 | 22.26 | 22.26 | qfq | 82,696,547 | 1,789,836,545 | 1.55% |
| 2026-06-18 | 22.40 | 22.78 | 21.60 | 21.92 | 21.92 | qfq | 73,473,357 | 1,629,847,220 | -3.44% |
| 2026-06-17 | 22.79 | 22.85 | 22.27 | 22.70 | 22.70 | qfq | 47,528,384 | 1,071,243,202 | 0.80% |
| 2026-06-16 | 22.50 | 22.85 | 22.17 | 22.52 | 22.52 | qfq | 63,340,500 | 1,428,110,116 | -0.27% |
| 2026-06-15 | 22.39 | 22.94 | 22.21 | 22.58 | 22.58 | qfq | 105,506,310 | 2,379,255,435 | 4.97% |
| 2026-06-12 | 21.30 | 22.16 | 21.01 | 21.51 | 21.51 | qfq | 105,695,967 | 2,278,888,793 | 4.22% |
| 2026-06-11 | 20.27 | 20.74 | 20.11 | 20.64 | 20.64 | qfq | 71,779,118 | 1,467,617,255 | 0.78% |
| 2026-06-10 | 20.11 | 20.72 | 20.02 | 20.48 | 20.48 | qfq | 83,357,632 | 1,695,448,161 | -2.80% |
| 2026-06-09 | 20.99 | 21.12 | 20.48 | 21.07 | 21.07 | qfq | 59,603,460 | 1,238,868,120 | 1.44% |
| 2026-06-08 | 20.80 | 21.38 | 20.55 | 20.77 | 20.77 | qfq | 86,356,976 | 1,807,007,524 | -6.44% |
| 2026-06-05 | 22.36 | 22.84 | 22.09 | 22.20 | 22.20 | qfq | 51,759,692 | 1,160,393,136 | -1.55% |
| 2026-06-04 | 22.99 | 23.15 | 22.35 | 22.55 | 22.55 | qfq | 54,735,259 | 1,237,987,738 | -2.51% |
| 2026-06-03 | 22.74 | 23.47 | 22.47 | 23.13 | 23.13 | qfq | 61,869,077 | 1,428,301,873 | -0.22% |
| 2026-06-02 | 22.49 | 23.32 | 22.03 | 23.18 | 23.18 | qfq | 71,278,976 | 1,622,186,448 | 2.75% |
| 2026-06-01 | 22.39 | 22.88 | 22.39 | 22.56 | 22.56 | qfq | 50,967,685 | 1,154,666,433 | 0.62% |
| 2026-05-29 | 22.99 | 23.28 | 22.25 | 22.42 | 22.42 | qfq | 76,453,608 | 1,729,859,536 | 0.13% |
| 2026-05-28 | 22.90 | 22.97 | 21.92 | 22.39 | 22.39 | qfq | 88,230,719 | 1,969,628,868 | -4.64% |
| 2026-05-27 | 24.29 | 24.68 | 23.38 | 23.48 | 23.48 | qfq | 60,935,297 | 1,450,176,113 | -4.79% |
| 2026-05-26 | 23.50 | 24.78 | 23.21 | 24.66 | 24.66 | qfq | 81,988,521 | 1,983,591,714 | 3.70% |
| 2026-05-25 | 23.70 | 24.16 | 23.47 | 23.78 | 23.78 | qfq | 55,940,360 | 1,328,355,610 | 2.10% |
| 2026-05-22 | 22.90 | 23.43 | 22.62 | 23.29 | 23.29 | qfq | 49,370,685 | 1,139,308,210 | 2.24% |
| 2026-05-21 | 23.70 | 24.00 | 22.78 | 22.78 | 22.78 | qfq | 57,139,755 | 1,339,923,819 | -2.27% |
| 2026-05-20 | 23.00 | 23.34 | 22.64 | 23.31 | 23.31 | qfq | 58,170,475 | 1,337,830,874 | -1.15% |
| 2026-05-19 | 23.75 | 23.85 | 23.25 | 23.58 | 23.58 | qfq | 47,147,242 | 1,107,673,755 | -0.88% |
| 2026-05-18 | 23.62 | 24.00 | 23.55 | 23.79 | 23.79 | qfq | 66,495,625 | 1,577,939,616 | -2.34% |
| 2026-05-15 | 25.44 | 25.50 | 24.12 | 24.36 | 24.36 | qfq | 97,932,317 | 2,413,427,324 | -6.38% |
| 2026-05-14 | 26.61 | 26.66 | 25.83 | 26.02 | 26.02 | qfq | 53,332,205 | 1,399,098,123 | -2.98% |
| 2026-05-13 | 26.86 | 27.34 | 26.46 | 26.82 | 26.82 | qfq | 53,501,418 | 1,432,428,949 | -0.04% |
| 2026-05-12 | 27.59 | 27.84 | 26.80 | 26.83 | 26.83 | qfq | 64,343,134 | 1,752,083,008 | -0.81% |
| 2026-05-11 | 27.80 | 27.94 | 26.81 | 27.05 | 27.05 | qfq | 83,181,044 | 2,266,757,405 | -4.15% |
| 2026-05-08 | 27.50 | 28.48 | 27.45 | 28.22 | 28.22 | qfq | 75,887,828 | 2,123,904,433 | 1.69% |
| 2026-05-07 | 27.49 | 27.86 | 27.09 | 27.75 | 27.75 | qfq | 85,478,556 | 2,350,561,881 | 2.63% |
| 2026-05-06 | 26.22 | 27.10 | 26.07 | 27.04 | 27.04 | qfq | 78,679,499 | 2,095,701,117 | 4.16% |
| 2026-04-30 | 25.75 | 26.25 | 25.36 | 25.96 | 25.96 | qfq | 61,439,947 | 1,584,643,690 | -0.42% |
| 2026-04-29 | 25.35 | 26.15 | 25.28 | 26.07 | 26.07 | qfq | 64,573,083 | 1,666,339,485 | 3.17% |
| 2026-04-28 | 25.58 | 25.79 | 25.09 | 25.27 | 25.27 | qfq | 42,113,519 | 1,070,002,729 | -1.79% |
| 2026-04-27 | 25.40 | 25.97 | 25.35 | 25.73 | 25.73 | qfq | 44,326,346 | 1,140,498,767 | 0.78% |
| 2026-04-24 | 25.62 | 25.80 | 24.90 | 25.53 | 25.53 | qfq | 63,428,189 | 1,603,724,074 | -1.16% |
| 2026-04-23 | 27.05 | 27.21 | 25.60 | 25.83 | 25.83 | qfq | 75,436,592 | 1,969,742,645 | -5.04% |
| 2026-04-22 | 26.95 | 27.39 | 26.87 | 27.20 | 27.20 | qfq | 44,400,022 | 1,205,384,979 | -0.22% |
| 2026-04-21 | 27.06 | 27.28 | 26.58 | 27.26 | 27.26 | qfq | 45,290,627 | 1,220,633,530 | 0.78% |
| 2026-04-20 | 26.93 | 27.64 | 26.93 | 27.05 | 27.05 | qfq | 49,191,524 | 1,340,380,706 | 0.56% |
| 2026-04-17 | 26.61 | 27.25 | 26.60 | 26.90 | 26.90 | qfq | 46,263,325 | 1,246,079,692 | -0.63% |
| 2026-04-16 | 26.88 | 27.16 | 26.74 | 27.07 | 27.07 | qfq | 48,195,476 | 1,298,473,078 | 1.23% |
| 2026-04-15 | 27.41 | 27.66 | 26.65 | 26.74 | 26.74 | qfq | 66,139,182 | 1,798,874,184 | -0.37% |
| 2026-04-14 | 27.35 | 27.49 | 26.45 | 26.84 | 26.84 | qfq | 63,176,379 | 1,700,214,698 | -0.37% |
| 2026-04-13 | 27.01 | 27.33 | 26.84 | 26.94 | 26.94 | qfq | 41,295,586 | 1,115,185,584 | -1.75% |
| 2026-04-10 | 28.15 | 28.15 | 27.40 | 27.42 | 27.42 | qfq | 51,898,098 | 1,437,423,437 | -1.30% |
| 2026-04-09 | 27.44 | 28.05 | 27.35 | 27.78 | 27.78 | qfq | 56,061,029 | 1,551,890,615 | -2.18% |
| 2026-04-08 | 27.57 | 28.78 | 27.40 | 28.40 | 28.40 | qfq | 114,650,595 | 3,221,481,838 | 8.19% |
| 2026-04-07 | 26.63 | 26.84 | 26.14 | 26.25 | 26.25 | qfq | 37,815,805 | 995,343,837 | -1.61% |
| 2026-04-03 | 26.75 | 26.85 | 26.31 | 26.68 | 26.68 | qfq | 36,940,933 | 982,134,687 | 1.06% |
| 2026-04-02 | 26.99 | 26.99 | 26.01 | 26.40 | 26.40 | qfq | 74,258,430 | 1,967,001,731 | -3.15% |
| 2026-04-01 | 27.50 | 27.95 | 26.93 | 27.26 | 27.26 | qfq | 75,611,637 | 2,067,955,807 | 2.06% |
| 2026-03-31 | 27.17 | 27.47 | 26.50 | 26.71 | 26.71 | qfq | 83,429,136 | 2,254,249,432 | -0.15% |
| 2026-03-30 | 25.50 | 26.75 | 25.49 | 26.75 | 26.75 | qfq | 91,074,756 | 2,389,658,846 | 4.74% |
| 2026-03-27 | 24.60 | 25.67 | 24.60 | 25.54 | 25.54 | qfq | 62,723,450 | 1,588,058,934 | 2.00% |
| 2026-03-26 | 25.47 | 25.78 | 24.88 | 25.04 | 25.04 | qfq | 63,061,493 | 1,594,890,859 | -1.88% |
| 2026-03-25 | 25.60 | 26.37 | 25.42 | 25.52 | 25.52 | qfq | 120,115,079 | 3,108,091,589 | 3.61% |
| 2026-03-24 | 24.39 | 24.63 | 23.65 | 24.63 | 24.63 | qfq | 98,772,841 | 2,386,558,823 | 3.01% |
| 2026-03-23 | 24.68 | 24.98 | 23.67 | 23.91 | 23.91 | qfq | 147,598,196 | 3,593,214,908 | -8.32% |
| 2026-03-20 | 26.70 | 27.39 | 26.08 | 26.08 | 26.08 | qfq | 87,791,825 | 2,336,463,694 | -2.32% |
| 2026-03-19 | 27.39 | 27.96 | 26.52 | 26.70 | 26.70 | qfq | 122,252,329 | 3,325,260,352 | -7.80% |
| 2026-03-18 | 29.25 | 29.40 | 28.50 | 28.96 | 28.96 | qfq | 56,610,914 | 1,636,213,868 | -1.26% |
| 2026-03-17 | 29.37 | 30.05 | 29.21 | 29.33 | 29.33 | qfq | 59,554,885 | 1,760,761,535 | -0.14% |
| 2026-03-16 | 30.00 | 30.39 | 28.77 | 29.37 | 29.37 | qfq | 83,011,418 | 2,441,574,409 | -4.55% |
| 2026-03-13 | 30.88 | 32.08 | 30.67 | 30.77 | 30.77 | qfq | 66,079,687 | 2,072,814,281 | -1.82% |
| 2026-03-12 | 31.60 | 32.08 | 30.95 | 31.34 | 31.34 | qfq | 65,001,772 | 2,044,130,487 | -2.15% |
| 2026-03-11 | 32.16 | 32.36 | 31.68 | 32.03 | 32.03 | qfq | 53,144,212 | 1,700,641,631 | 0.69% |
| 2026-03-10 | 31.88 | 32.19 | 31.39 | 31.81 | 31.81 | qfq | 53,787,910 | 1,712,974,033 | 1.31% |
| 2026-03-09 | 30.51 | 31.98 | 30.16 | 31.40 | 31.40 | qfq | 81,936,015 | 2,535,021,657 | -0.38% |
| 2026-03-06 | 31.05 | 31.76 | 30.67 | 31.52 | 31.52 | qfq | 65,231,083 | 2,044,112,631 | -1.19% |
| 2026-03-05 | 32.61 | 32.64 | 31.20 | 31.90 | 31.90 | qfq | 83,834,823 | 2,665,554,139 | -1.21% |
| 2026-03-04 | 31.78 | 33.00 | 31.78 | 32.29 | 32.29 | qfq | 101,171,449 | 3,267,704,254 | -4.07% |
| 2026-03-03 | 34.01 | 35.50 | 33.39 | 33.66 | 33.66 | qfq | 161,811,257 | 5,541,816,343 | -3.88% |
| 2026-03-02 | 33.80 | 35.02 | 31.85 | 35.02 | 35.02 | qfq | 224,683,901 | 7,469,192,323 | 9.99% |
| 2026-02-27 | 31.00 | 31.98 | 30.92 | 31.84 | 31.84 | qfq | 92,739,155 | 2,933,122,640 | 2.48% |
| 2026-02-26 | 31.30 | 31.49 | 30.83 | 31.07 | 31.07 | qfq | 71,524,218 | 2,224,592,796 | -1.33% |
| 2026-02-25 | 31.00 | 31.88 | 30.71 | 31.49 | 31.49 | qfq | 90,472,019 | 2,835,518,889 | 1.25% |
| 2026-02-24 | 30.98 | 31.44 | 30.51 | 31.10 | 31.10 | qfq | 107,661,067 | 3,338,769,502 | 5.39% |
| 2026-02-13 | 29.99 | 30.32 | 29.43 | 29.51 | 29.51 | qfq | 84,102,245 | 2,506,244,557 | -3.59% |
| 2026-02-12 | 30.45 | 31.50 | 30.36 | 30.61 | 30.61 | qfq | 77,587,110 | 2,401,779,410 | -0.20% |
| 2026-02-11 | 29.95 | 31.09 | 29.88 | 30.67 | 30.67 | qfq | 87,419,727 | 2,665,459,377 | 2.34% |
| 2026-02-10 | 30.30 | 30.69 | 29.82 | 29.97 | 29.97 | qfq | 66,212,550 | 1,998,779,797 | -0.70% |
| 2026-02-09 | 30.26 | 30.45 | 29.81 | 30.18 | 30.18 | qfq | 84,047,748 | 2,530,974,155 | 2.13% |
| 2026-02-06 | 28.10 | 30.14 | 28.10 | 29.55 | 29.55 | qfq | 131,025,122 | 3,845,721,556 | -1.24% |
| 2026-02-05 | 30.36 | 31.39 | 29.41 | 29.92 | 29.92 | qfq | 176,931,483 | 5,337,911,072 | -5.20% |
| 2026-02-04 | 33.01 | 33.05 | 31.03 | 31.56 | 31.56 | qfq | 182,103,688 | 5,776,637,440 | -4.22% |
| 2026-02-03 | 30.50 | 34.31 | 29.89 | 32.95 | 32.95 | qfq | 343,344,469 | 10,617,765,535 | -0.78% |
| 2026-02-02 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | qfq | 6,258,700 | 207,851,427 | -10.00% |
| 2026-01-30 | 36.90 | 38.10 | 36.90 | 36.90 | 36.90 | qfq | 115,359,317 | 4,289,637,268 | -10.00% |
| 2026-01-29 | 39.99 | 41.48 | 37.82 | 41.00 | 41.00 | qfq | 269,866,878 | 10,833,777,183 | 8.72% |
| 2026-01-28 | 35.00 | 37.71 | 34.39 | 37.71 | 37.71 | qfq | 183,897,122 | 6,715,332,968 | 10.01% |
| 2026-01-27 | 32.30 | 35.03 | 32.29 | 34.28 | 34.28 | qfq | 181,634,286 | 6,145,620,161 | 3.88% |
| 2026-01-26 | 31.31 | 33.00 | 31.30 | 33.00 | 33.00 | qfq | 127,482,675 | 4,153,619,724 | 10.00% |
| 2026-01-23 | 30.97 | 30.98 | 29.72 | 30.00 | 30.00 | qfq | 102,647,637 | 3,119,609,233 | 2.81% |
| 2026-01-22 | 28.80 | 29.65 | 28.51 | 29.18 | 29.18 | qfq | 102,424,792 | 2,971,128,992 | -2.41% |
| 2026-01-21 | 28.18 | 30.30 | 28.10 | 29.90 | 29.90 | qfq | 148,671,640 | 4,325,624,860 | 8.49% |
| 2026-01-20 | 27.00 | 27.66 | 25.88 | 27.56 | 27.56 | qfq | 104,806,159 | 2,812,475,826 | 2.26% |
| 2026-01-19 | 26.07 | 27.06 | 25.86 | 26.95 | 26.95 | qfq | 88,348,275 | 2,343,996,855 | 5.23% |
| 2026-01-16 | 26.08 | 26.74 | 25.47 | 25.61 | 25.61 | qfq | 85,660,177 | 2,216,731,040 | -2.25% |
| 2026-01-15 | 26.01 | 27.06 | 25.77 | 26.20 | 26.20 | qfq | 87,432,749 | 2,306,996,538 | 0.19% |
| 2026-01-14 | 25.98 | 26.35 | 25.71 | 26.15 | 26.15 | qfq | 84,399,358 | 2,199,736,754 | 1.99% |
| 2026-01-13 | 25.12 | 26.26 | 25.03 | 25.64 | 25.64 | qfq | 88,310,644 | 2,276,427,134 | 2.48% |
| 2026-01-12 | 25.70 | 25.95 | 24.91 | 25.02 | 25.02 | qfq | 87,012,921 | 2,200,576,350 | 0.36% |
| 2026-01-09 | 24.31 | 25.15 | 24.27 | 24.93 | 24.93 | qfq | 71,492,148 | 1,775,223,771 | 2.80% |
| 2026-01-08 | 24.45 | 25.15 | 23.93 | 24.25 | 24.25 | qfq | 65,582,197 | 1,603,563,144 | -1.30% |
| 2026-01-07 | 24.72 | 25.09 | 24.31 | 24.57 | 24.57 | qfq | 64,768,063 | 1,598,168,165 | -0.61% |
| 2026-01-06 | 24.30 | 24.93 | 24.23 | 24.72 | 24.72 | qfq | 75,992,689 | 1,871,419,579 | 2.06% |
| 2026-01-05 | 23.98 | 24.32 | 23.60 | 24.22 | 24.22 | qfq | 72,630,586 | 1,743,665,424 | 3.68% |
| 2025-12-31 | 23.22 | 23.95 | 23.10 | 23.36 | 23.36 | qfq | 47,305,614 | 1,110,116,582 | -0.04% |
| 2025-12-30 | 22.14 | 23.57 | 22.10 | 23.37 | 23.37 | qfq | 87,393,318 | 2,013,884,025 | 2.14% |
| 2025-12-29 | 23.52 | 23.59 | 22.84 | 22.88 | 22.88 | qfq | 74,696,270 | 1,732,365,453 | -2.39% |
| 2025-12-26 | 23.50 | 23.62 | 23.20 | 23.44 | 23.44 | qfq | 63,268,877 | 1,484,846,970 | 1.03% |
| 2025-12-25 | 23.58 | 23.58 | 22.99 | 23.20 | 23.20 | qfq | 69,982,779 | 1,623,028,784 | -3.13% |
| 2025-12-24 | 24.45 | 24.50 | 23.66 | 23.95 | 23.95 | qfq | 69,996,636 | 1,673,590,798 | -0.75% |
| 2025-12-23 | 24.38 | 24.65 | 23.95 | 24.13 | 24.13 | qfq | 83,757,125 | 2,031,969,683 | 1.17% |
| 2025-12-22 | 23.22 | 24.10 | 23.22 | 23.85 | 23.85 | qfq | 77,639,404 | 1,844,949,311 | 4.29% |
| 2025-12-19 | 22.50 | 22.93 | 22.11 | 22.87 | 22.87 | qfq | 51,148,145 | 1,154,116,262 | 0.66% |
| 2025-12-18 | 22.59 | 22.90 | 22.33 | 22.72 | 22.72 | qfq | 52,805,470 | 1,197,835,798 | 0.44% |
| 2025-12-17 | 22.10 | 22.78 | 22.02 | 22.62 | 22.62 | qfq | 72,464,068 | 1,626,810,332 | 3.38% |
| 2025-12-16 | 22.81 | 22.89 | 21.70 | 21.88 | 21.88 | qfq | 80,537,368 | 1,785,305,255 | -5.53% |
| 2025-12-15 | 22.51 | 23.18 | 22.51 | 23.16 | 23.16 | qfq | 76,986,315 | 1,769,840,442 | 2.48% |
| 2025-12-12 | 22.41 | 22.85 | 22.24 | 22.60 | 22.60 | qfq | 84,611,244 | 1,904,773,027 | 3.67% |
| 2025-12-11 | 22.13 | 22.56 | 21.74 | 21.80 | 21.80 | qfq | 60,287,170 | 1,337,996,031 | -0.05% |
| 2025-12-10 | 21.57 | 21.83 | 21.52 | 21.81 | 21.81 | qfq | 50,976,118 | 1,106,112,772 | 2.35% |
| 2025-12-09 | 22.12 | 22.14 | 21.22 | 21.31 | 21.31 | qfq | 85,118,609 | 1,833,964,670 | -4.65% |
| 2025-12-08 | 22.71 | 22.80 | 22.16 | 22.35 | 22.35 | qfq | 69,733,337 | 1,556,014,471 | -2.19% |
| 2025-12-05 | 22.05 | 22.96 | 22.00 | 22.85 | 22.85 | qfq | 62,059,647 | 1,404,488,636 | 3.25% |
| 2025-12-04 | 22.50 | 22.75 | 21.94 | 22.13 | 22.13 | qfq | 48,811,387 | 1,090,628,135 | -1.07% |
| 2025-12-03 | 22.55 | 22.78 | 22.30 | 22.37 | 22.37 | qfq | 45,034,773 | 1,014,492,880 | -0.49% |
| 2025-12-02 | 22.51 | 22.69 | 22.35 | 22.48 | 22.48 | qfq | 36,654,551 | 824,105,214 | -1.71% |
| 2025-12-01 | 23.01 | 23.33 | 22.66 | 22.87 | 22.87 | qfq | 75,226,594 | 1,731,304,805 | 1.73% |
| 2025-11-28 | 22.42 | 22.87 | 22.35 | 22.48 | 22.48 | qfq | 55,701,532 | 1,257,277,385 | 1.54% |
| 2025-11-27 | 22.29 | 22.52 | 22.09 | 22.14 | 22.14 | qfq | 43,154,112 | 959,950,058 | -0.18% |
| 2025-11-26 | 22.11 | 22.53 | 22.03 | 22.18 | 22.18 | qfq | 47,664,494 | 1,061,402,636 | 0.50% |
| 2025-11-25 | 21.83 | 22.50 | 21.77 | 22.07 | 22.07 | qfq | 66,863,939 | 1,477,404,772 | 4.15% |
| 2025-11-24 | 21.43 | 21.59 | 21.02 | 21.19 | 21.19 | qfq | 46,681,461 | 992,727,132 | -1.17% |
| 2025-11-21 | 21.97 | 22.28 | 21.41 | 21.44 | 21.44 | qfq | 67,859,417 | 1,474,375,632 | -4.07% |
| 2025-11-20 | 22.49 | 23.00 | 22.22 | 22.35 | 22.35 | qfq | 70,940,407 | 1,599,646,723 | -1.63% |
| 2025-11-19 | 21.05 | 22.98 | 21.03 | 22.72 | 22.72 | qfq | 108,661,264 | 2,397,129,064 | 8.76% |
| 2025-11-18 | 21.45 | 21.48 | 20.68 | 20.89 | 20.89 | qfq | 52,606,105 | 1,107,148,159 | -3.51% |
| 2025-11-17 | 21.50 | 21.81 | 21.32 | 21.65 | 21.65 | qfq | 56,484,937 | 1,216,048,445 | -0.73% |
| 2025-11-14 | 21.67 | 22.31 | 21.43 | 21.81 | 21.81 | qfq | 68,557,473 | 1,501,717,191 | -0.95% |
| 2025-11-13 | 21.63 | 22.31 | 21.57 | 22.02 | 22.02 | qfq | 99,887,458 | 2,195,229,319 | 3.53% |
| 2025-11-12 | 21.40 | 21.63 | 21.06 | 21.27 | 21.27 | qfq | 46,216,413 | 986,984,944 | -0.65% |
| 2025-11-11 | 21.90 | 22.06 | 21.25 | 21.41 | 21.41 | qfq | 82,096,301 | 1,774,129,961 | -0.28% |
| 2025-11-10 | 21.39 | 21.59 | 21.22 | 21.47 | 21.47 | qfq | 67,741,505 | 1,450,217,750 | 1.85% |
| 2025-11-07 | 21.06 | 21.38 | 20.98 | 21.08 | 21.08 | qfq | 43,870,986 | 927,859,609 | 0.05% |
| 2025-11-06 | 20.73 | 21.08 | 20.72 | 21.07 | 21.07 | qfq | 48,417,223 | 1,014,786,002 | 1.06% |
| 2025-11-05 | 20.06 | 20.95 | 20.05 | 20.85 | 20.85 | qfq | 80,699,395 | 1,664,471,199 | 0.72% |
| 2025-11-04 | 21.40 | 21.60 | 20.54 | 20.70 | 20.70 | qfq | 98,105,601 | 2,057,618,308 | -5.18% |
| 2025-11-03 | 21.70 | 21.90 | 21.26 | 21.83 | 21.83 | qfq | 77,853,336 | 1,683,086,000 | -1.53% |
| 2025-10-31 | 22.69 | 22.74 | 21.93 | 22.17 | 22.17 | qfq | 85,503,967 | 1,899,866,931 | -0.58% |
| 2025-10-30 | 22.11 | 22.70 | 21.98 | 22.30 | 22.30 | qfq | 105,312,315 | 2,346,545,206 | -1.98% |
| 2025-10-29 | 22.36 | 22.80 | 22.29 | 22.75 | 22.75 | qfq | 66,404,610 | 1,497,009,925 | 2.80% |
| 2025-10-28 | 22.50 | 22.85 | 22.00 | 22.13 | 22.13 | qfq | 82,179,270 | 1,843,968,958 | -3.49% |
| 2025-10-27 | 22.19 | 23.10 | 22.17 | 22.93 | 22.93 | qfq | 85,502,935 | 1,941,227,459 | 2.69% |
| 2025-10-24 | 22.80 | 22.85 | 22.13 | 22.33 | 22.33 | qfq | 76,540,506 | 1,715,072,689 | -1.24% |
| 2025-10-23 | 22.48 | 23.11 | 21.93 | 22.61 | 22.61 | qfq | 94,594,014 | 2,110,649,359 | -1.27% |
| 2025-10-22 | 21.50 | 22.97 | 21.50 | 22.90 | 22.90 | qfq | 158,228,030 | 3,526,307,631 | -2.47% |
| 2025-10-21 | 24.38 | 24.40 | 23.42 | 23.48 | 23.48 | qfq | 109,129,552 | 2,597,594,556 | -0.63% |
| 2025-10-20 | 23.85 | 24.56 | 23.41 | 23.63 | 23.63 | qfq | 133,899,507 | 3,194,969,313 | -5.33% |
| 2025-10-17 | 25.22 | 25.50 | 24.57 | 24.96 | 24.96 | qfq | 125,466,064 | 3,139,653,092 | 2.21% |
| 2025-10-16 | 25.35 | 25.76 | 24.22 | 24.42 | 24.42 | qfq | 123,979,313 | 3,094,439,289 | -3.10% |
| 2025-10-15 | 25.32 | 25.50 | 24.27 | 25.20 | 25.20 | qfq | 129,466,637 | 3,223,916,740 | 1.78% |
| 2025-10-14 | 26.79 | 26.80 | 24.06 | 24.76 | 24.76 | qfq | 193,621,159 | 4,943,820,692 | -2.90% |
| 2025-10-13 | 24.10 | 25.88 | 23.31 | 25.50 | 25.50 | qfq | 170,327,097 | 4,144,189,646 | 8.05% |
| 2025-10-10 | 23.48 | 24.12 | 23.20 | 23.60 | 23.60 | qfq | 119,150,852 | 2,815,906,585 | -2.16% |
| 2025-10-09 | 23.50 | 24.12 | 23.18 | 24.12 | 24.12 | qfq | 142,111,798 | 3,393,377,837 | 9.99% |
| 2025-09-30 | 21.22 | 22.15 | 21.16 | 21.93 | 21.93 | qfq | 119,688,382 | 2,602,699,143 | 3.84% |
| 2025-09-29 | 20.89 | 21.20 | 20.41 | 21.12 | 21.12 | qfq | 116,949,389 | 2,439,345,638 | 2.77% |
| 2025-09-26 | 20.60 | 20.70 | 20.30 | 20.55 | 20.55 | qfq | 66,401,094 | 1,363,392,443 | 0.54% |
| 2025-09-25 | 20.37 | 20.88 | 20.29 | 20.44 | 20.44 | qfq | 106,047,204 | 2,174,815,146 | -0.34% |
| 2025-09-24 | 20.24 | 20.57 | 19.95 | 20.51 | 20.51 | qfq | 99,005,854 | 2,007,123,201 | 0.69% |
| 2025-09-23 | 20.37 | 20.82 | 19.87 | 20.37 | 20.37 | qfq | 153,224,034 | 3,106,244,220 | 1.95% |
| 2025-09-22 | 18.90 | 19.99 | 18.78 | 19.98 | 19.98 | qfq | 172,823,245 | 3,342,287,327 | 9.42% |
| 2025-09-19 | 18.21 | 18.42 | 18.13 | 18.26 | 18.26 | qfq | 60,938,694 | 1,114,874,124 | 1.16% |
| 2025-09-18 | 18.41 | 18.64 | 17.89 | 18.05 | 18.05 | qfq | 111,508,835 | 2,040,857,030 | -3.37% |
| 2025-09-17 | 19.00 | 19.08 | 18.54 | 18.68 | 18.68 | qfq | 104,983,061 | 1,964,043,389 | -2.96% |
| 2025-09-16 | 19.68 | 19.73 | 18.64 | 19.25 | 19.25 | qfq | 124,106,500 | 2,365,809,779 | 1.00% |
| 2025-09-15 | 19.06 | 19.36 | 18.98 | 19.06 | 19.06 | qfq | 82,238,839 | 1,574,794,020 | -1.24% |
| 2025-09-12 | 18.95 | 19.68 | 18.82 | 19.30 | 19.30 | qfq | 146,836,353 | 2,837,508,585 | 1.63% |
| 2025-09-11 | 19.13 | 19.42 | 18.71 | 18.99 | 18.99 | qfq | 106,952,430 | 2,021,888,514 | -0.52% |
| 2025-09-10 | 18.54 | 19.21 | 18.35 | 19.09 | 19.09 | qfq | 147,412,849 | 2,781,131,840 | -0.05% |
| 2025-09-09 | 18.55 | 19.58 | 18.46 | 19.10 | 19.10 | qfq | 238,677,689 | 4,562,946,737 | 5.12% |
| 2025-09-08 | 18.40 | 18.49 | 17.93 | 18.17 | 18.17 | qfq | 127,910,026 | 2,329,726,954 | 0.11% |
| 2025-09-05 | 17.59 | 18.45 | 17.52 | 18.15 | 18.15 | qfq | 135,386,019 | 2,433,937,438 | 3.18% |
| 2025-09-04 | 18.16 | 18.45 | 17.32 | 17.59 | 17.59 | qfq | 164,260,534 | 2,924,804,061 | -3.19% |
| 2025-09-03 | 18.53 | 18.75 | 17.93 | 18.17 | 18.17 | qfq | 194,757,604 | 3,565,642,648 | 2.31% |
| 2025-09-02 | 18.07 | 18.12 | 17.56 | 17.76 | 17.76 | qfq | 228,715,612 | 4,078,202,977 | 1.08% |
| 2025-09-01 | 16.40 | 17.57 | 16.28 | 17.57 | 17.57 | qfq | 229,024,360 | 3,899,725,396 | 10.02% |
| 2025-08-29 | 15.75 | 16.03 | 15.61 | 15.97 | 15.97 | qfq | 181,801,633 | 2,888,460,094 | 4.58% |
| 2025-08-28 | 15.21 | 15.45 | 14.99 | 15.27 | 15.27 | qfq | 79,370,963 | 1,209,017,948 | 1.19% |
| 2025-08-27 | 15.40 | 15.47 | 15.08 | 15.09 | 15.09 | qfq | 101,890,437 | 1,557,504,507 | -1.18% |
| 2025-08-26 | 15.15 | 15.32 | 15.04 | 15.27 | 15.27 | qfq | 80,620,839 | 1,225,769,479 | 0.79% |
| 2025-08-25 | 14.68 | 15.15 | 14.66 | 15.15 | 15.15 | qfq | 169,852,774 | 2,545,425,483 | 4.48% |
| 2025-08-22 | 14.51 | 14.57 | 14.42 | 14.50 | 14.50 | qfq | 48,145,219 | 696,716,605 | -0.14% |
| 2025-08-21 | 14.49 | 14.65 | 14.44 | 14.52 | 14.52 | qfq | 75,690,358 | 1,102,495,754 | 0.62% |
| 2025-08-20 | 14.28 | 14.43 | 14.20 | 14.43 | 14.43 | qfq | 64,413,027 | 925,112,058 | 0.49% |
| 2025-08-19 | 14.45 | 14.49 | 14.33 | 14.36 | 14.36 | qfq | 71,631,396 | 1,030,045,926 | -0.97% |
| 2025-08-18 | 14.61 | 14.64 | 14.44 | 14.50 | 14.50 | qfq | 92,994,373 | 1,349,773,203 | -0.82% |
| 2025-08-15 | 14.52 | 14.69 | 14.46 | 14.62 | 14.62 | qfq | 68,072,871 | 995,091,884 | -0.27% |
| 2025-08-14 | 14.76 | 14.88 | 14.59 | 14.66 | 14.66 | qfq | 83,823,403 | 1,233,885,490 | -0.68% |
| 2025-08-13 | 14.59 | 14.76 | 14.57 | 14.76 | 14.76 | qfq | 80,252,729 | 1,175,983,110 | 1.30% |
| 2025-08-12 | 14.60 | 14.68 | 14.55 | 14.57 | 14.57 | qfq | 47,295,654 | 690,552,714 | -0.34% |
| 2025-08-11 | 14.81 | 14.82 | 14.60 | 14.62 | 14.62 | qfq | 94,333,324 | 1,384,431,129 | -2.73% |
| 2025-08-08 | 15.04 | 15.14 | 14.96 | 15.03 | 15.03 | qfq | 75,430,522 | 1,135,024,560 | 0.40% |
| 2025-08-07 | 14.90 | 14.99 | 14.75 | 14.97 | 14.97 | qfq | 62,627,036 | 930,539,572 | 0.94% |
| 2025-08-06 | 14.85 | 14.92 | 14.78 | 14.83 | 14.83 | qfq | 53,044,071 | 787,319,592 | 0.34% |
| 2025-08-05 | 14.91 | 15.03 | 14.76 | 14.78 | 14.78 | qfq | 73,387,630 | 1,091,939,705 | -0.67% |
| 2025-08-04 | 14.71 | 14.91 | 14.62 | 14.88 | 14.88 | qfq | 119,736,262 | 1,771,695,037 | 2.98% |
| 2025-08-01 | 14.34 | 14.50 | 14.31 | 14.45 | 14.45 | qfq | 46,726,688 | 673,729,107 | 0.91% |
| 2025-07-31 | 14.55 | 14.56 | 14.25 | 14.32 | 14.32 | qfq | 84,037,470 | 1,208,638,546 | -2.78% |
| 2025-07-30 | 14.75 | 14.85 | 14.62 | 14.73 | 14.73 | qfq | 65,136,806 | 961,753,971 | 0.34% |
| 2025-07-29 | 14.73 | 14.76 | 14.56 | 14.68 | 14.68 | qfq | 64,395,366 | 942,919,803 | -0.88% |
| 2025-07-28 | 14.85 | 14.92 | 14.73 | 14.81 | 14.81 | qfq | 78,107,051 | 1,155,281,098 | -0.74% |
| 2025-07-25 | 14.90 | 15.09 | 14.85 | 14.92 | 14.92 | qfq | 155,235,475 | 2,322,235,282 | -1.78% |
| 2025-07-24 | 15.11 | 15.27 | 14.61 | 15.19 | 15.19 | qfq | 337,064,040 | 5,024,665,289 | -4.41% |
| 2025-07-23 | 16.00 | 16.10 | 15.82 | 15.89 | 15.89 | qfq | 67,055,864 | 1,068,214,820 | 0.70% |
| 2025-07-22 | 15.49 | 16.04 | 15.48 | 15.78 | 15.78 | qfq | 90,807,610 | 1,432,892,176 | 3.14% |
| 2025-07-21 | 15.20 | 15.40 | 15.05 | 15.30 | 15.30 | qfq | 57,523,504 | 876,518,289 | 0.99% |
| 2025-07-18 | 14.96 | 15.18 | 14.89 | 15.15 | 15.15 | qfq | 48,462,106 | 728,562,566 | 1.07% |
| 2025-07-17 | 15.05 | 15.30 | 14.90 | 14.99 | 14.99 | qfq | 59,423,327 | 898,174,648 | -0.46% |
| 2025-07-16 | 15.00 | 15.17 | 14.92 | 15.06 | 15.06 | qfq | 44,116,045 | 662,848,135 | -0.92% |
| 2025-07-15 | 14.99 | 15.20 | 14.82 | 15.20 | 15.20 | qfq | 109,426,622 | 1,642,821,644 | -0.13% |
| 2025-07-14 | 14.54 | 15.26 | 14.54 | 15.22 | 15.22 | qfq | 233,695,661 | 3,513,425,440 | 9.73% |
| 2025-07-11 | 13.80 | 13.96 | 13.80 | 13.87 | 13.87 | qfq | 47,016,895 | 652,831,776 | 0.65% |
| 2025-07-10 | 13.87 | 13.92 | 13.73 | 13.78 | 13.78 | qfq | 38,045,855 | 525,701,549 | 0.00% |
| 2025-07-09 | 14.15 | 14.18 | 13.75 | 13.78 | 13.78 | qfq | 68,135,831 | 948,863,026 | -2.89% |
| 2025-07-08 | 14.28 | 14.46 | 14.16 | 14.19 | 14.19 | qfq | 33,978,592 | 484,162,662 | -0.21% |
| 2025-07-07 | 14.20 | 14.33 | 14.14 | 14.22 | 14.22 | qfq | 22,911,588 | 326,513,599 | -0.77% |
| 2025-07-04 | 14.32 | 14.43 | 14.09 | 14.33 | 14.33 | qfq | 41,642,630 | 593,173,574 | -0.69% |
| 2025-07-03 | 14.55 | 14.56 | 14.32 | 14.43 | 14.43 | qfq | 35,536,581 | 512,625,990 | -2.89% |
| 2025-07-02 | 14.85 | 15.00 | 14.81 | 14.86 | 14.47 | qfq | 40,630,248 | 605,386,606 | -0.13% |
| 2025-07-01 | 14.74 | 14.90 | 14.63 | 14.88 | 14.49 | qfq | 38,245,708 | 565,679,429 | 1.71% |
| 2025-06-30 | 14.38 | 14.65 | 14.32 | 14.63 | 14.25 | qfq | 37,680,950 | 547,097,513 | 1.11% |
| 2025-06-27 | 14.48 | 14.74 | 14.46 | 14.47 | 14.09 | qfq | 47,371,409 | 690,457,057 | -0.41% |
| 2025-06-26 | 14.35 | 14.60 | 14.21 | 14.53 | 14.15 | qfq | 48,512,486 | 701,464,772 | 1.32% |
| 2025-06-25 | 14.13 | 14.35 | 14.13 | 14.34 | 13.97 | qfq | 34,654,637 | 494,038,133 | 1.63% |
| 2025-06-24 | 14.16 | 14.30 | 14.05 | 14.11 | 13.74 | qfq | 49,583,484 | 703,101,006 | -1.33% |
| 2025-06-23 | 14.40 | 14.42 | 14.25 | 14.30 | 13.93 | qfq | 31,419,075 | 450,092,449 | -0.07% |
| 2025-06-20 | 14.36 | 14.42 | 14.21 | 14.31 | 13.94 | qfq | 29,689,299 | 425,186,762 | -0.76% |
| 2025-06-19 | 14.50 | 14.59 | 14.35 | 14.42 | 14.04 | qfq | 35,094,515 | 508,206,757 | -1.37% |
| 2025-06-18 | 14.57 | 14.69 | 14.44 | 14.62 | 14.24 | qfq | 32,461,263 | 473,351,628 | 0.21% |
| 2025-06-17 | 14.65 | 14.86 | 14.56 | 14.59 | 14.21 | qfq | 44,109,070 | 647,656,214 | -1.15% |
| 2025-06-16 | 14.99 | 15.03 | 14.68 | 14.76 | 14.37 | qfq | 55,404,820 | 822,256,659 | -1.47% |
| 2025-06-13 | 14.94 | 15.10 | 14.83 | 14.98 | 14.59 | qfq | 99,554,465 | 1,491,069,994 | 2.11% |
| 2025-06-12 | 14.38 | 14.68 | 14.32 | 14.67 | 14.29 | qfq | 59,284,290 | 861,038,371 | 2.59% |
| 2025-06-11 | 14.21 | 14.36 | 14.15 | 14.30 | 13.93 | qfq | 35,217,884 | 502,613,303 | 0.42% |
| 2025-06-10 | 14.05 | 14.25 | 14.04 | 14.24 | 13.87 | qfq | 35,769,456 | 506,021,908 | 0.49% |
| 2025-06-09 | 13.94 | 14.17 | 13.79 | 14.17 | 13.80 | qfq | 49,943,264 | 697,616,859 | -0.21% |
| 2025-06-06 | 14.06 | 14.30 | 14.06 | 14.20 | 13.83 | qfq | 39,320,857 | 559,044,590 | 0.85% |
| 2025-06-05 | 14.25 | 14.30 | 14.07 | 14.08 | 13.71 | qfq | 30,322,236 | 429,184,663 | -0.71% |
| 2025-06-04 | 14.27 | 14.37 | 14.12 | 14.18 | 13.81 | qfq | 46,504,702 | 662,495,782 | -0.42% |
| 2025-06-03 | 14.32 | 14.39 | 14.16 | 14.24 | 13.87 | qfq | 65,875,883 | 940,550,542 | 2.08% |
| 2025-05-30 | 14.00 | 14.08 | 13.84 | 13.95 | 13.59 | qfq | 32,593,417 | 454,648,655 | 0.50% |
| 2025-05-29 | 13.82 | 13.93 | 13.69 | 13.88 | 13.52 | qfq | 41,518,327 | 574,782,657 | -1.98% |
| 2025-05-28 | 14.00 | 14.19 | 14.00 | 14.16 | 13.79 | qfq | 32,907,800 | 464,638,506 | 0.64% |
| 2025-05-27 | 14.35 | 14.62 | 14.06 | 14.07 | 13.70 | qfq | 54,414,894 | 775,714,046 | -2.43% |
| 2025-05-26 | 13.93 | 14.59 | 13.90 | 14.42 | 14.04 | qfq | 106,507,865 | 1,529,886,472 | 3.74% |
| 2025-05-23 | 13.73 | 14.03 | 13.72 | 13.90 | 13.54 | qfq | 52,400,353 | 725,928,004 | 0.58% |
| 2025-05-22 | 14.04 | 14.08 | 13.82 | 13.82 | 13.46 | qfq | 50,502,778 | 704,422,116 | -1.29% |
| 2025-05-21 | 13.79 | 14.00 | 13.63 | 14.00 | 13.63 | qfq | 75,044,569 | 1,038,140,012 | 3.32% |
| 2025-05-20 | 13.40 | 13.68 | 13.37 | 13.55 | 13.20 | qfq | 54,305,879 | 736,465,063 | 1.12% |
| 2025-05-19 | 13.33 | 13.46 | 13.25 | 13.40 | 13.05 | qfq | 41,553,065 | 555,111,785 | 0.98% |
| 2025-05-16 | 13.39 | 13.50 | 13.20 | 13.27 | 12.92 | qfq | 36,693,638 | 488,208,905 | 0.08% |
| 2025-05-15 | 13.30 | 13.37 | 13.13 | 13.26 | 12.91 | qfq | 60,775,429 | 804,646,940 | -1.41% |
| 2025-05-14 | 13.58 | 13.68 | 13.41 | 13.45 | 13.10 | qfq | 44,948,621 | 606,102,552 | -1.75% |
| 2025-05-13 | 13.48 | 13.74 | 13.39 | 13.69 | 13.33 | qfq | 60,722,662 | 822,831,770 | 0.66% |
| 2025-05-12 | 13.50 | 13.62 | 13.28 | 13.60 | 13.24 | qfq | 61,744,921 | 831,606,173 | -1.38% |
| 2025-05-09 | 13.65 | 13.93 | 13.61 | 13.79 | 13.43 | qfq | 46,171,470 | 634,369,785 | -0.43% |
| 2025-05-08 | 14.11 | 14.22 | 13.81 | 13.85 | 13.49 | qfq | 68,290,115 | 954,904,924 | -2.40% |
| 2025-05-07 | 14.10 | 14.22 | 13.90 | 14.19 | 13.82 | qfq | 69,965,359 | 985,143,901 | 0.85% |
| 2025-05-06 | 13.91 | 14.28 | 13.91 | 14.07 | 13.70 | qfq | 86,909,401 | 1,224,174,035 | 3.23% |
| 2025-04-30 | 13.83 | 13.95 | 13.60 | 13.63 | 13.27 | qfq | 70,857,586 | 974,394,925 | -2.43% |
| 2025-04-29 | 14.00 | 14.06 | 13.79 | 13.97 | 13.61 | qfq | 49,714,189 | 691,082,082 | 0.36% |
| 2025-04-28 | 13.91 | 13.98 | 13.76 | 13.92 | 13.56 | qfq | 46,884,753 | 651,020,001 | -0.50% |
| 2025-04-25 | 14.32 | 14.34 | 13.86 | 13.99 | 13.62 | qfq | 68,644,040 | 966,961,375 | -1.48% |
| 2025-04-24 | 14.48 | 14.57 | 14.15 | 14.20 | 13.83 | qfq | 66,278,954 | 952,179,398 | -0.70% |
| 2025-04-23 | 14.55 | 14.78 | 14.25 | 14.30 | 13.93 | qfq | 140,212,500 | 2,032,593,193 | -6.35% |
| 2025-04-22 | 15.57 | 15.70 | 15.20 | 15.27 | 14.87 | qfq | 134,776,688 | 2,076,955,006 | -1.04% |
| 2025-04-21 | 14.69 | 15.50 | 14.65 | 15.43 | 15.03 | qfq | 137,450,450 | 2,079,823,801 | 6.93% |
| 2025-04-18 | 14.41 | 14.56 | 14.17 | 14.43 | 14.05 | qfq | 70,722,675 | 1,012,509,039 | -0.96% |
| 2025-04-17 | 15.10 | 15.30 | 14.46 | 14.57 | 14.19 | qfq | 142,365,043 | 2,108,973,265 | -1.62% |
| 2025-04-16 | 14.90 | 14.97 | 14.59 | 14.81 | 14.42 | qfq | 110,353,764 | 1,625,438,702 | 1.65% |
| 2025-04-15 | 14.58 | 14.66 | 14.36 | 14.57 | 14.19 | qfq | 75,312,901 | 1,093,289,452 | -1.02% |
| 2025-04-14 | 14.20 | 14.75 | 14.11 | 14.72 | 14.34 | qfq | 135,038,323 | 1,963,971,421 | 3.15% |
| 2025-04-11 | 14.48 | 14.66 | 14.15 | 14.27 | 13.90 | qfq | 156,172,493 | 2,255,953,451 | 2.29% |
| 2025-04-10 | 13.48 | 14.08 | 13.18 | 13.95 | 13.59 | qfq | 121,051,826 | 1,663,322,842 | 5.76% |
| 2025-04-09 | 12.45 | 13.19 | 12.26 | 13.19 | 12.85 | qfq | 94,291,944 | 1,195,896,539 | 3.78% |
| 2025-04-08 | 12.44 | 12.72 | 12.35 | 12.71 | 12.38 | qfq | 95,104,108 | 1,192,753,572 | 1.68% |
| 2025-04-07 | 12.21 | 12.97 | 12.19 | 12.50 | 12.17 | qfq | 132,103,492 | 1,659,409,789 | -7.61% |
| 2025-04-03 | 13.83 | 13.94 | 13.51 | 13.53 | 13.18 | qfq | 80,602,129 | 1,105,527,378 | -0.51% |
| 2025-04-02 | 13.87 | 14.00 | 13.53 | 13.60 | 13.24 | qfq | 69,499,170 | 954,895,935 | -1.95% |
| 2025-04-01 | 14.04 | 14.33 | 13.81 | 13.87 | 13.51 | qfq | 102,513,765 | 1,437,068,272 | -1.42% |
| 2025-03-31 | 13.88 | 14.12 | 13.83 | 14.07 | 13.70 | qfq | 116,569,173 | 1,630,069,423 | 1.66% |
| 2025-03-28 | 13.80 | 13.96 | 13.63 | 13.84 | 13.48 | qfq | 86,903,469 | 1,199,567,893 | 2.37% |
| 2025-03-27 | 13.43 | 13.60 | 13.32 | 13.52 | 13.17 | qfq | 35,688,176 | 480,480,933 | 0.22% |
| 2025-03-26 | 13.60 | 13.82 | 13.36 | 13.49 | 13.14 | qfq | 59,243,658 | 804,696,796 | -0.07% |
| 2025-03-25 | 13.22 | 13.61 | 13.15 | 13.50 | 13.15 | qfq | 56,971,166 | 763,580,723 | 1.73% |
| 2025-03-24 | 13.20 | 13.40 | 13.01 | 13.27 | 12.92 | qfq | 77,441,684 | 1,022,688,226 | 0.00% |
| 2025-03-21 | 13.75 | 13.83 | 13.20 | 13.27 | 12.92 | qfq | 83,466,560 | 1,120,323,846 | -3.63% |
| 2025-03-20 | 14.10 | 14.18 | 13.75 | 13.77 | 13.41 | qfq | 79,544,968 | 1,106,218,326 | -1.01% |
| 2025-03-19 | 14.02 | 14.14 | 13.80 | 13.91 | 13.55 | qfq | 93,090,210 | 1,298,707,287 | -0.07% |
| 2025-03-18 | 13.44 | 14.14 | 13.42 | 13.92 | 13.56 | qfq | 131,500,402 | 1,823,616,499 | 4.43% |
| 2025-03-17 | 13.18 | 13.49 | 13.14 | 13.33 | 12.98 | qfq | 78,931,136 | 1,052,476,003 | 1.06% |
| 2025-03-14 | 13.29 | 13.37 | 13.06 | 13.19 | 12.85 | qfq | 93,483,347 | 1,233,153,468 | 2.73% |
| 2025-03-13 | 12.82 | 13.00 | 12.77 | 12.84 | 12.50 | qfq | 59,848,197 | 769,981,291 | 0.78% |
| 2025-03-12 | 12.64 | 12.79 | 12.61 | 12.74 | 12.41 | qfq | 47,742,765 | 606,128,848 | 0.87% |
| 2025-03-11 | 12.50 | 12.63 | 12.41 | 12.63 | 12.30 | qfq | 41,201,053 | 515,111,898 | -0.24% |
| 2025-03-10 | 12.65 | 12.69 | 12.45 | 12.66 | 12.33 | qfq | 40,325,635 | 507,248,878 | 0.64% |
| 2025-03-07 | 12.48 | 12.72 | 12.45 | 12.58 | 12.25 | qfq | 52,636,244 | 664,573,406 | 0.24% |
| 2025-03-06 | 12.64 | 12.65 | 12.48 | 12.55 | 12.22 | qfq | 48,640,626 | 611,181,995 | -0.55% |
| 2025-03-05 | 12.42 | 12.63 | 12.40 | 12.62 | 12.29 | qfq | 52,718,207 | 661,619,889 | 1.61% |
| 2025-03-04 | 12.18 | 12.51 | 12.12 | 12.42 | 12.10 | qfq | 78,412,261 | 966,789,000 | 2.64% |
| 2025-03-03 | 12.16 | 12.28 | 12.04 | 12.10 | 11.78 | qfq | 49,518,958 | 602,694,980 | -0.08% |
| 2025-02-28 | 12.21 | 12.29 | 12.09 | 12.11 | 11.79 | qfq | 51,109,844 | 622,008,452 | -1.62% |
| 2025-02-27 | 12.43 | 12.47 | 12.23 | 12.31 | 11.99 | qfq | 46,090,776 | 568,163,852 | -0.89% |
| 2025-02-26 | 12.44 | 12.59 | 12.40 | 12.42 | 12.10 | qfq | 43,509,000 | 541,773,395 | -0.64% |
| 2025-02-25 | 12.75 | 12.84 | 12.49 | 12.50 | 12.17 | qfq | 54,913,694 | 695,191,270 | -1.42% |
| 2025-02-24 | 12.57 | 12.76 | 12.43 | 12.68 | 12.35 | qfq | 53,786,737 | 679,203,707 | 0.40% |
| 2025-02-21 | 12.95 | 13.03 | 12.61 | 12.63 | 12.30 | qfq | 80,066,908 | 1,019,573,298 | -3.00% |
| 2025-02-20 | 12.90 | 13.08 | 12.88 | 13.02 | 12.68 | qfq | 53,699,050 | 697,121,782 | 1.01% |
| 2025-02-19 | 13.05 | 13.10 | 12.79 | 12.89 | 12.55 | qfq | 50,992,898 | 658,516,578 | 0.23% |
| 2025-02-18 | 12.96 | 12.99 | 12.76 | 12.86 | 12.52 | qfq | 48,941,561 | 630,259,433 | -0.69% |
| 2025-02-17 | 13.19 | 13.19 | 12.70 | 12.95 | 12.61 | qfq | 81,638,485 | 1,059,636,496 | -4.43% |
| 2025-02-14 | 13.76 | 13.82 | 13.45 | 13.55 | 13.20 | qfq | 53,100,180 | 720,408,744 | -0.51% |
| 2025-02-13 | 13.66 | 13.77 | 13.54 | 13.62 | 13.26 | qfq | 51,084,255 | 697,752,211 | 0.00% |
| 2025-02-12 | 13.81 | 13.85 | 13.52 | 13.62 | 13.26 | qfq | 66,479,940 | 909,493,020 | -2.85% |
| 2025-02-11 | 14.20 | 14.35 | 13.98 | 14.02 | 13.65 | qfq | 84,890,457 | 1,200,779,148 | 0.43% |
| 2025-02-10 | 13.81 | 14.01 | 13.80 | 13.96 | 13.60 | qfq | 75,525,710 | 1,050,726,486 | 1.97% |
| 2025-02-07 | 13.70 | 13.81 | 13.60 | 13.69 | 13.33 | qfq | 53,606,877 | 734,147,909 | -0.22% |
| 2025-02-06 | 13.80 | 13.86 | 13.58 | 13.72 | 13.36 | qfq | 60,429,829 | 827,719,946 | -0.58% |
| 2025-02-05 | 13.51 | 13.82 | 13.51 | 13.80 | 13.44 | qfq | 101,496,726 | 1,389,288,140 | 5.10% |
| 2025-01-27 | 13.08 | 13.27 | 13.06 | 13.13 | 12.79 | qfq | 38,874,027 | 511,588,047 | 0.38% |
| 2025-01-24 | 13.05 | 13.15 | 12.83 | 13.08 | 12.74 | qfq | 44,762,127 | 581,241,954 | 0.69% |
| 2025-01-23 | 13.11 | 13.33 | 12.95 | 12.99 | 12.65 | qfq | 48,459,525 | 635,843,344 | -1.67% |
| 2025-01-22 | 13.10 | 13.34 | 12.99 | 13.21 | 12.87 | qfq | 65,119,259 | 858,514,147 | 1.85% |
| 2025-01-21 | 12.90 | 12.99 | 12.78 | 12.97 | 12.63 | qfq | 35,724,288 | 461,248,477 | 0.00% |
| 2025-01-20 | 13.02 | 13.15 | 12.80 | 12.97 | 12.63 | qfq | 46,479,903 | 600,784,716 | -1.67% |
| 2025-01-17 | 13.22 | 13.27 | 13.12 | 13.19 | 12.85 | qfq | 39,241,546 | 517,798,897 | 0.46% |
| 2025-01-16 | 12.98 | 13.36 | 12.96 | 13.13 | 12.79 | qfq | 86,557,757 | 1,139,552,414 | 2.82% |
| 2025-01-15 | 12.94 | 13.06 | 12.47 | 12.77 | 12.44 | qfq | 64,573,507 | 822,285,491 | -1.31% |
| 2025-01-14 | 12.68 | 12.94 | 12.68 | 12.94 | 12.60 | qfq | 58,895,367 | 757,636,674 | 0.78% |
| 2025-01-13 | 12.34 | 12.95 | 12.25 | 12.84 | 12.50 | qfq | 99,315,385 | 1,265,080,913 | 3.72% |
| 2025-01-10 | 12.50 | 12.59 | 12.28 | 12.38 | 12.06 | qfq | 39,227,848 | 486,492,528 | -0.56% |
| 2025-01-09 | 12.41 | 12.53 | 12.30 | 12.45 | 12.12 | qfq | 33,354,910 | 414,420,294 | 0.48% |
| 2025-01-08 | 12.47 | 12.64 | 12.29 | 12.39 | 12.07 | qfq | 45,211,695 | 562,058,766 | -0.72% |
| 2025-01-07 | 12.13 | 12.52 | 12.02 | 12.48 | 12.15 | qfq | 53,738,160 | 665,299,145 | 2.46% |
| 2025-01-06 | 12.29 | 12.35 | 12.00 | 12.18 | 11.86 | qfq | 53,058,743 | 646,267,858 | -1.22% |
| 2025-01-03 | 12.43 | 12.68 | 12.28 | 12.33 | 12.01 | qfq | 89,245,334 | 1,115,351,631 | 0.24% |
| 2025-01-02 | 12.14 | 12.53 | 12.10 | 12.30 | 11.98 | qfq | 92,725,909 | 1,145,375,508 | 2.24% |
| 2024-12-31 | 12.07 | 12.24 | 12.02 | 12.03 | 11.72 | qfq | 41,768,575 | 506,251,353 | -0.58% |
| 2024-12-30 | 12.10 | 12.23 | 12.05 | 12.10 | 11.78 | qfq | 31,334,258 | 379,546,736 | -0.25% |
| 2024-12-27 | 12.21 | 12.25 | 12.12 | 12.13 | 11.81 | qfq | 30,081,257 | 366,100,479 | -0.49% |
| 2024-12-26 | 12.00 | 12.22 | 12.00 | 12.19 | 11.87 | qfq | 38,263,500 | 464,881,153 | 1.67% |
| 2024-12-25 | 12.04 | 12.05 | 11.86 | 11.99 | 11.68 | qfq | 31,691,682 | 378,660,352 | -0.50% |
| 2024-12-24 | 11.96 | 12.08 | 11.90 | 12.05 | 11.74 | qfq | 40,478,226 | 485,705,211 | 0.42% |
| 2024-12-23 | 11.99 | 12.10 | 11.98 | 12.00 | 11.69 | qfq | 49,083,905 | 590,344,306 | 0.33% |
| 2024-12-20 | 12.03 | 12.10 | 11.90 | 11.96 | 11.65 | qfq | 58,419,384 | 699,408,790 | -1.16% |
| 2024-12-19 | 12.18 | 12.18 | 11.94 | 12.10 | 11.78 | qfq | 56,389,297 | 680,394,964 | -2.26% |
| 2024-12-18 | 12.43 | 12.47 | 12.37 | 12.38 | 12.06 | qfq | 26,463,928 | 328,390,103 | -0.08% |
| 2024-12-17 | 12.46 | 12.55 | 12.37 | 12.39 | 12.07 | qfq | 27,867,142 | 346,804,996 | -0.56% |
| 2024-12-16 | 12.62 | 12.68 | 12.44 | 12.46 | 12.13 | qfq | 43,611,512 | 546,035,758 | -1.97% |
| 2024-12-13 | 12.91 | 12.92 | 12.70 | 12.71 | 12.38 | qfq | 51,072,535 | 652,556,020 | -2.68% |
| 2024-12-12 | 12.98 | 13.12 | 12.96 | 13.06 | 12.72 | qfq | 59,357,183 | 774,578,986 | 1.24% |
| 2024-12-11 | 12.84 | 13.00 | 12.81 | 12.90 | 12.56 | qfq | 52,701,207 | 679,566,121 | 1.26% |
| 2024-12-10 | 13.05 | 13.11 | 12.68 | 12.74 | 12.41 | qfq | 74,613,987 | 959,301,203 | -0.47% |
| 2024-12-09 | 12.58 | 13.07 | 12.58 | 12.80 | 12.47 | qfq | 83,641,942 | 1,073,458,756 | 2.24% |
| 2024-12-06 | 12.45 | 12.59 | 12.43 | 12.52 | 12.19 | qfq | 48,947,038 | 613,204,302 | 0.00% |
| 2024-12-05 | 12.63 | 12.63 | 12.45 | 12.52 | 12.19 | qfq | 35,339,553 | 442,465,240 | -1.03% |
| 2024-12-04 | 12.62 | 12.73 | 12.49 | 12.65 | 12.32 | qfq | 48,436,951 | 612,247,351 | 0.24% |
| 2024-12-03 | 12.57 | 12.66 | 12.50 | 12.62 | 12.29 | qfq | 37,751,702 | 474,597,116 | 0.64% |
| 2024-12-02 | 12.38 | 12.56 | 12.35 | 12.54 | 12.21 | qfq | 40,889,071 | 510,537,791 | 0.08% |
| 2024-11-29 | 12.39 | 12.61 | 12.37 | 12.53 | 12.20 | qfq | 47,369,775 | 591,599,736 | 1.54% |
| 2024-11-28 | 12.36 | 12.44 | 12.32 | 12.34 | 12.02 | qfq | 40,263,312 | 498,298,175 | -1.20% |
| 2024-11-27 | 12.48 | 12.49 | 12.27 | 12.49 | 12.16 | qfq | 36,874,315 | 457,413,006 | 0.32% |
| 2024-11-26 | 12.30 | 12.57 | 12.30 | 12.45 | 12.12 | qfq | 52,305,076 | 651,636,564 | -1.74% |
| 2024-11-25 | 13.05 | 13.34 | 12.51 | 12.67 | 12.34 | qfq | 83,208,789 | 1,073,306,728 | -2.61% |
| 2024-11-22 | 13.30 | 13.30 | 12.98 | 13.01 | 12.67 | qfq | 84,366,434 | 1,104,876,666 | -1.51% |
| 2024-11-21 | 13.03 | 13.21 | 12.90 | 13.21 | 12.87 | qfq | 78,165,947 | 1,020,192,321 | 1.77% |
| 2024-11-20 | 12.94 | 13.05 | 12.81 | 12.98 | 12.64 | qfq | 79,905,334 | 1,034,806,541 | 0.70% |
| 2024-11-19 | 12.78 | 13.00 | 12.70 | 12.89 | 12.55 | qfq | 102,413,407 | 1,315,119,410 | 2.63% |
| 2024-11-18 | 12.68 | 12.87 | 12.48 | 12.56 | 12.23 | qfq | 67,330,038 | 851,395,438 | -0.08% |
| 2024-11-15 | 12.61 | 12.97 | 12.56 | 12.57 | 12.24 | qfq | 84,191,696 | 1,072,102,137 | 0.08% |
| 2024-11-14 | 12.62 | 12.81 | 12.53 | 12.56 | 12.23 | qfq | 64,802,880 | 819,752,357 | -1.88% |
| 2024-11-13 | 12.66 | 12.93 | 12.64 | 12.80 | 12.47 | qfq | 68,781,710 | 882,715,945 | 0.87% |
| 2024-11-12 | 12.71 | 12.95 | 12.59 | 12.69 | 12.36 | qfq | 106,780,432 | 1,361,341,216 | -1.86% |
| 2024-11-11 | 13.11 | 13.12 | 12.78 | 12.93 | 12.59 | qfq | 122,405,753 | 1,577,346,011 | -2.05% |
| 2024-11-08 | 13.68 | 13.91 | 13.16 | 13.20 | 12.86 | qfq | 115,375,406 | 1,550,626,374 | -2.73% |
| 2024-11-07 | 13.38 | 13.58 | 13.11 | 13.57 | 13.22 | qfq | 107,564,655 | 1,439,251,273 | -3.07% |
| 2024-11-06 | 14.21 | 14.47 | 13.88 | 14.00 | 13.63 | qfq | 101,578,781 | 1,440,088,402 | -2.10% |
| 2024-11-05 | 14.16 | 14.30 | 14.06 | 14.30 | 13.93 | qfq | 63,703,510 | 904,116,016 | 0.42% |
| 2024-11-04 | 14.08 | 14.27 | 13.95 | 14.24 | 13.87 | qfq | 42,220,070 | 595,442,872 | 0.35% |
| 2024-11-01 | 13.92 | 14.44 | 13.76 | 14.19 | 13.82 | qfq | 67,102,033 | 951,631,273 | -0.49% |
| 2024-10-31 | 14.63 | 14.66 | 14.22 | 14.26 | 13.89 | qfq | 74,526,375 | 1,072,183,678 | -3.58% |
| 2024-10-30 | 14.75 | 15.12 | 14.52 | 14.79 | 14.40 | qfq | 97,745,654 | 1,445,867,210 | 1.79% |
| 2024-10-29 | 14.38 | 14.72 | 14.33 | 14.53 | 14.15 | qfq | 62,603,180 | 909,318,275 | 1.40% |
| 2024-10-28 | 14.28 | 14.40 | 14.18 | 14.33 | 13.96 | qfq | 38,523,035 | 551,341,486 | -0.07% |
| 2024-10-25 | 14.42 | 14.46 | 14.26 | 14.34 | 13.97 | qfq | 43,477,683 | 623,600,574 | -1.24% |
| 2024-10-24 | 14.60 | 14.65 | 14.33 | 14.52 | 14.14 | qfq | 52,194,896 | 754,775,902 | -2.88% |
| 2024-10-23 | 15.19 | 15.25 | 14.85 | 14.95 | 14.56 | qfq | 65,038,731 | 975,671,228 | -0.27% |
| 2024-10-22 | 14.92 | 15.16 | 14.77 | 14.99 | 14.60 | qfq | 61,713,234 | 921,872,795 | -0.93% |
| 2024-10-21 | 14.98 | 15.26 | 14.70 | 15.13 | 14.73 | qfq | 100,343,018 | 1,509,886,036 | 3.07% |
| 2024-10-18 | 14.36 | 14.86 | 14.35 | 14.68 | 14.30 | qfq | 116,902,182 | 1,715,883,049 | 3.75% |
| 2024-10-17 | 14.48 | 14.48 | 14.07 | 14.15 | 13.78 | qfq | 65,336,548 | 930,967,411 | -1.53% |
| 2024-10-16 | 14.01 | 14.39 | 13.87 | 14.37 | 13.99 | qfq | 84,167,382 | 1,195,917,084 | 3.23% |
| 2024-10-15 | 14.25 | 14.25 | 13.85 | 13.92 | 13.56 | qfq | 77,011,853 | 1,075,793,629 | -3.67% |
| 2024-10-14 | 14.23 | 14.59 | 14.01 | 14.45 | 14.07 | qfq | 82,078,359 | 1,174,104,640 | 2.19% |
| 2024-10-11 | 14.11 | 14.49 | 14.00 | 14.14 | 13.77 | qfq | 94,986,540 | 1,354,923,572 | 2.02% |
| 2024-10-10 | 13.60 | 14.25 | 13.55 | 13.86 | 13.50 | qfq | 83,311,617 | 1,158,991,272 | 1.84% |
| 2024-10-09 | 14.57 | 14.80 | 13.60 | 13.61 | 13.25 | qfq | 138,453,264 | 1,968,009,336 | -9.39% |
| 2024-10-08 | 16.35 | 16.45 | 14.51 | 15.02 | 14.63 | qfq | 199,466,585 | 3,077,212,661 | -1.18% |
| 2024-09-30 | 14.50 | 15.60 | 14.01 | 15.20 | 14.80 | qfq | 186,722,820 | 2,734,076,703 | 6.00% |
| 2024-09-27 | 14.31 | 14.57 | 13.93 | 14.34 | 13.97 | qfq | 73,394,644 | 1,044,903,559 | 0.77% |
| 2024-09-26 | 13.93 | 14.23 | 13.83 | 14.23 | 13.86 | qfq | 67,969,707 | 954,857,807 | 1.93% |
| 2024-09-25 | 13.70 | 14.45 | 13.68 | 13.96 | 13.60 | qfq | 114,967,931 | 1,618,200,784 | 3.79% |
| 2024-09-24 | 13.39 | 13.59 | 13.11 | 13.45 | 13.10 | qfq | 81,750,539 | 1,091,196,650 | 1.05% |
| 2024-09-23 | 13.11 | 13.52 | 13.11 | 13.31 | 12.96 | qfq | 69,329,742 | 923,474,840 | 2.15% |
| 2024-09-20 | 12.63 | 13.09 | 12.57 | 13.03 | 12.69 | qfq | 84,059,778 | 1,084,843,248 | 3.09% |
| 2024-09-19 | 12.53 | 12.68 | 12.05 | 12.64 | 12.31 | qfq | 68,066,944 | 844,248,231 | 0.88% |
| 2024-09-18 | 12.76 | 12.86 | 12.35 | 12.53 | 12.20 | qfq | 50,819,430 | 641,374,530 | -0.40% |
| 2024-09-13 | 12.61 | 12.86 | 12.38 | 12.58 | 12.25 | qfq | 107,138,210 | 1,351,312,275 | 2.95% |
| 2024-09-12 | 12.26 | 12.34 | 12.16 | 12.22 | 11.90 | qfq | 34,304,631 | 419,825,374 | -0.97% |
| 2024-09-11 | 12.27 | 12.41 | 12.18 | 12.34 | 12.02 | qfq | 44,963,572 | 553,007,718 | 0.49% |
| 2024-09-10 | 12.31 | 12.36 | 12.11 | 12.28 | 11.96 | qfq | 40,264,286 | 492,583,848 | 0.08% |
| 2024-09-09 | 12.32 | 12.43 | 12.18 | 12.27 | 11.95 | qfq | 53,662,835 | 658,498,833 | -2.46% |
| 2024-09-06 | 12.56 | 12.77 | 12.55 | 12.58 | 12.25 | qfq | 46,717,280 | 590,541,536 | 0.24% |
| 2024-09-05 | 12.52 | 12.66 | 12.34 | 12.55 | 12.22 | qfq | 60,861,108 | 760,829,133 | 0.48% |
| 2024-09-04 | 12.65 | 12.73 | 12.41 | 12.49 | 12.16 | qfq | 65,491,450 | 821,274,060 | -2.42% |
| 2024-09-03 | 12.98 | 13.02 | 12.71 | 12.80 | 12.47 | qfq | 55,018,322 | 704,067,094 | -1.77% |
| 2024-09-02 | 13.32 | 13.33 | 12.85 | 13.03 | 12.69 | qfq | 88,586,898 | 1,153,339,187 | -3.27% |
| 2024-08-30 | 14.11 | 14.11 | 13.35 | 13.47 | 13.12 | qfq | 144,556,249 | 1,963,148,985 | -6.13% |
| 2024-08-29 | 14.28 | 14.49 | 14.11 | 14.35 | 13.98 | qfq | 35,700,714 | 511,554,175 | -0.21% |
| 2024-08-28 | 14.70 | 14.82 | 14.32 | 14.38 | 14.00 | qfq | 34,870,653 | 505,490,831 | -1.98% |
| 2024-08-27 | 15.07 | 15.07 | 14.49 | 14.67 | 14.29 | qfq | 35,636,051 | 522,718,732 | -2.65% |
| 2024-08-26 | 15.41 | 15.47 | 14.76 | 15.07 | 14.68 | qfq | 41,327,992 | 619,894,692 | -1.57% |
| 2024-08-23 | 15.05 | 15.33 | 14.92 | 15.31 | 14.91 | qfq | 22,486,268 | 340,970,223 | 0.07% |
| 2024-08-22 | 15.33 | 15.58 | 15.21 | 15.30 | 14.90 | qfq | 33,578,860 | 515,237,886 | -0.78% |
| 2024-08-21 | 15.18 | 15.65 | 15.02 | 15.42 | 15.02 | qfq | 43,681,554 | 673,318,566 | 1.98% |
| 2024-08-20 | 15.46 | 15.48 | 14.99 | 15.12 | 14.73 | qfq | 36,376,118 | 552,492,253 | -2.20% |
| 2024-08-19 | 15.07 | 15.67 | 15.05 | 15.46 | 15.06 | qfq | 66,593,268 | 1,028,853,315 | 4.53% |
| 2024-08-16 | 15.15 | 15.26 | 14.55 | 14.79 | 14.40 | qfq | 50,637,733 | 749,702,136 | -2.25% |
| 2024-08-15 | 15.01 | 15.24 | 14.93 | 15.13 | 14.73 | qfq | 24,521,576 | 369,949,229 | -0.13% |
| 2024-08-14 | 15.33 | 15.43 | 15.11 | 15.15 | 14.75 | qfq | 19,189,999 | 292,300,196 | -0.98% |
| 2024-08-13 | 15.36 | 15.47 | 15.12 | 15.30 | 14.90 | qfq | 40,966,213 | 627,042,621 | 1.19% |
| 2024-08-12 | 14.98 | 15.19 | 14.95 | 15.12 | 14.73 | qfq | 25,472,243 | 383,917,853 | 0.67% |
| 2024-08-09 | 15.34 | 15.44 | 15.01 | 15.02 | 14.63 | qfq | 32,620,775 | 497,079,065 | -0.60% |
| 2024-08-08 | 15.21 | 15.30 | 14.90 | 15.11 | 14.72 | qfq | 36,330,417 | 546,805,640 | -1.56% |
| 2024-08-07 | 15.18 | 15.48 | 15.05 | 15.35 | 14.95 | qfq | 38,552,152 | 591,518,634 | 0.72% |
| 2024-08-06 | 15.53 | 15.60 | 15.02 | 15.24 | 14.84 | qfq | 52,110,064 | 796,071,917 | -1.74% |
| 2024-08-05 | 15.49 | 15.98 | 15.42 | 15.51 | 15.11 | qfq | 60,888,798 | 952,081,491 | -4.44% |
| 2024-08-02 | 16.07 | 16.35 | 15.83 | 16.23 | 15.81 | qfq | 54,475,730 | 877,057,719 | -0.18% |
| 2024-08-01 | 16.33 | 16.57 | 16.11 | 16.26 | 15.84 | qfq | 54,853,863 | 894,685,935 | 1.25% |
| 2024-07-31 | 15.85 | 16.22 | 15.68 | 16.06 | 15.64 | qfq | 57,588,054 | 918,397,627 | 2.10% |
| 2024-07-30 | 15.60 | 15.77 | 15.43 | 15.73 | 15.32 | qfq | 38,589,090 | 602,412,409 | -0.51% |
| 2024-07-29 | 15.58 | 16.12 | 15.55 | 15.81 | 15.40 | qfq | 57,485,270 | 909,561,974 | 2.53% |
| 2024-07-26 | 15.00 | 15.47 | 14.95 | 15.42 | 15.02 | qfq | 55,701,806 | 852,046,879 | 1.92% |
| 2024-07-25 | 15.70 | 15.71 | 14.86 | 15.13 | 14.73 | qfq | 101,181,078 | 1,538,333,369 | -6.37% |
| 2024-07-24 | 16.25 | 16.32 | 15.89 | 16.16 | 15.74 | qfq | 46,802,204 | 754,087,147 | 0.00% |
| 2024-07-23 | 16.80 | 16.93 | 16.10 | 16.16 | 15.74 | qfq | 55,899,608 | 916,484,817 | -4.09% |
| 2024-07-22 | 16.99 | 17.12 | 16.40 | 16.85 | 16.41 | qfq | 74,134,017 | 1,239,969,496 | -2.26% |
| 2024-07-19 | 16.80 | 17.41 | 16.59 | 17.24 | 16.79 | qfq | 82,596,995 | 1,405,304,275 | -2.60% |
| 2024-07-18 | 17.60 | 18.06 | 17.20 | 17.70 | 17.24 | qfq | 87,317,044 | 1,535,367,715 | -2.59% |
| 2024-07-17 | 18.35 | 18.65 | 17.88 | 18.17 | 17.30 | qfq | 95,094,188 | 1,737,943,711 | 1.68% |
| 2024-07-16 | 17.30 | 17.99 | 17.23 | 17.87 | 17.02 | qfq | 70,009,450 | 1,241,178,841 | 4.02% |
| 2024-07-15 | 16.99 | 17.39 | 16.80 | 17.18 | 16.36 | qfq | 52,582,270 | 903,986,467 | 0.35% |
| 2024-07-12 | 17.76 | 17.85 | 16.80 | 17.12 | 16.30 | qfq | 83,043,784 | 1,427,702,986 | -1.55% |
| 2024-07-11 | 16.98 | 17.50 | 16.82 | 17.39 | 16.56 | qfq | 58,952,840 | 1,015,167,854 | 3.14% |
| 2024-07-10 | 16.90 | 17.26 | 16.70 | 16.86 | 16.06 | qfq | 62,999,728 | 1,070,610,610 | -0.24% |
| 2024-07-09 | 16.50 | 17.00 | 16.41 | 16.90 | 16.09 | qfq | 69,850,161 | 1,169,505,399 | 1.75% |
| 2024-07-08 | 16.57 | 16.89 | 16.40 | 16.61 | 15.82 | qfq | 88,390,254 | 1,475,327,861 | 1.53% |
| 2024-07-05 | 15.02 | 16.51 | 14.96 | 16.36 | 15.58 | qfq | 110,897,298 | 1,753,492,299 | 8.85% |
| 2024-07-04 | 15.05 | 15.18 | 14.95 | 15.03 | 14.31 | qfq | 57,974,149 | 873,540,842 | 1.83% |
| 2024-07-03 | 14.88 | 14.89 | 14.68 | 14.76 | 14.06 | qfq | 24,293,844 | 358,740,783 | -0.87% |
| 2024-07-02 | 14.86 | 15.03 | 14.69 | 14.89 | 14.18 | qfq | 30,226,695 | 448,685,883 | 0.00% |
| 2024-07-01 | 14.78 | 15.07 | 14.66 | 14.89 | 14.18 | qfq | 38,198,722 | 568,089,504 | 0.61% |
| 2024-06-28 | 14.48 | 14.90 | 14.36 | 14.80 | 14.09 | qfq | 40,698,831 | 596,461,934 | 3.71% |
| 2024-06-27 | 14.32 | 14.43 | 14.10 | 14.27 | 13.59 | qfq | 30,347,063 | 433,455,049 | -1.31% |
| 2024-06-26 | 14.42 | 14.53 | 14.23 | 14.46 | 13.77 | qfq | 33,752,183 | 484,409,413 | -0.34% |
| 2024-06-25 | 14.73 | 14.78 | 14.40 | 14.51 | 13.82 | qfq | 32,109,773 | 467,460,045 | -1.83% |
| 2024-06-24 | 14.58 | 14.90 | 14.55 | 14.78 | 14.08 | qfq | 36,874,320 | 543,036,455 | -1.60% |
| 2024-06-21 | 15.18 | 15.33 | 14.88 | 15.02 | 14.30 | qfq | 49,047,888 | 736,735,757 | 0.13% |
| 2024-06-20 | 14.96 | 15.26 | 14.76 | 15.00 | 14.29 | qfq | 46,499,132 | 698,268,579 | 0.60% |
| 2024-06-19 | 14.53 | 15.16 | 14.51 | 14.91 | 14.20 | qfq | 67,134,071 | 1,003,521,883 | 3.04% |
| 2024-06-18 | 14.33 | 14.65 | 14.18 | 14.47 | 13.78 | qfq | 32,740,660 | 473,375,825 | 1.26% |
| 2024-06-17 | 14.36 | 14.52 | 14.14 | 14.29 | 13.61 | qfq | 31,590,504 | 452,858,863 | -0.35% |
| 2024-06-14 | 14.27 | 14.42 | 14.13 | 14.34 | 13.66 | qfq | 26,283,530 | 376,591,087 | -0.07% |
| 2024-06-13 | 14.47 | 14.52 | 14.10 | 14.35 | 13.67 | qfq | 42,326,608 | 605,212,223 | -1.44% |
| 2024-06-12 | 14.12 | 14.68 | 14.12 | 14.56 | 13.87 | qfq | 46,147,820 | 666,176,109 | 2.97% |
| 2024-06-11 | 14.08 | 14.19 | 13.95 | 14.14 | 13.47 | qfq | 68,601,296 | 965,983,292 | -3.87% |
| 2024-06-07 | 14.67 | 14.79 | 14.29 | 14.71 | 14.01 | qfq | 65,409,789 | 954,824,488 | 1.66% |
| 2024-06-06 | 14.46 | 14.69 | 14.38 | 14.47 | 13.78 | qfq | 56,022,222 | 814,095,528 | 1.90% |
| 2024-06-05 | 14.15 | 14.33 | 14.04 | 14.20 | 13.52 | qfq | 31,041,366 | 440,074,513 | -1.11% |
| 2024-06-04 | 14.41 | 14.51 | 14.18 | 14.36 | 13.68 | qfq | 36,253,981 | 520,496,901 | 0.77% |
| 2024-06-03 | 14.23 | 14.48 | 14.07 | 14.25 | 13.57 | qfq | 35,936,367 | 511,965,412 | -1.18% |
| 2024-05-31 | 14.41 | 14.59 | 14.27 | 14.42 | 13.73 | qfq | 41,259,723 | 596,122,424 | 0.77% |
| 2024-05-30 | 14.66 | 14.68 | 14.24 | 14.31 | 13.63 | qfq | 58,876,521 | 849,494,908 | -3.64% |
| 2024-05-29 | 14.70 | 15.02 | 14.53 | 14.85 | 14.14 | qfq | 63,782,480 | 949,869,556 | 1.50% |
| 2024-05-28 | 14.80 | 15.09 | 14.60 | 14.63 | 13.93 | qfq | 59,092,961 | 877,368,793 | -0.07% |
| 2024-05-27 | 14.60 | 14.86 | 14.52 | 14.64 | 13.94 | qfq | 43,214,915 | 634,274,774 | 0.27% |
| 2024-05-24 | 14.26 | 14.73 | 14.22 | 14.60 | 13.90 | qfq | 49,159,044 | 713,991,717 | 0.55% |
| 2024-05-23 | 14.20 | 14.65 | 14.10 | 14.52 | 13.83 | qfq | 55,296,025 | 800,340,399 | -2.48% |
| 2024-05-22 | 14.98 | 15.16 | 14.75 | 14.89 | 14.18 | qfq | 50,231,097 | 750,412,210 | -0.67% |
| 2024-05-21 | 15.41 | 15.55 | 14.90 | 14.99 | 14.28 | qfq | 74,161,715 | 1,120,322,387 | -3.79% |
| 2024-05-20 | 15.25 | 15.77 | 15.01 | 15.58 | 14.84 | qfq | 101,263,029 | 1,557,698,029 | 5.63% |
| 2024-05-17 | 14.65 | 14.80 | 14.36 | 14.75 | 14.05 | qfq | 56,366,577 | 822,741,509 | -0.54% |
| 2024-05-16 | 15.21 | 15.35 | 14.72 | 14.83 | 14.12 | qfq | 85,565,785 | 1,283,565,229 | -0.60% |
| 2024-05-15 | 14.44 | 15.48 | 14.43 | 14.92 | 14.21 | qfq | 99,601,230 | 1,494,687,594 | 3.83% |
| 2024-05-14 | 14.27 | 14.51 | 14.18 | 14.37 | 13.69 | qfq | 45,267,668 | 649,103,891 | 0.70% |
| 2024-05-13 | 14.16 | 14.51 | 13.93 | 14.27 | 13.59 | qfq | 72,489,793 | 1,030,563,821 | -0.42% |
| 2024-05-10 | 13.95 | 14.36 | 13.74 | 14.33 | 13.65 | qfq | 96,046,697 | 1,350,346,415 | 4.98% |
| 2024-05-09 | 13.36 | 13.70 | 13.30 | 13.65 | 13.00 | qfq | 46,218,665 | 624,705,370 | 1.56% |
| 2024-05-08 | 13.23 | 13.59 | 13.10 | 13.44 | 12.80 | qfq | 42,305,031 | 565,834,113 | 0.60% |
| 2024-05-07 | 13.22 | 13.54 | 13.22 | 13.36 | 12.72 | qfq | 50,860,497 | 680,436,427 | 1.37% |
| 2024-05-06 | 12.96 | 13.18 | 12.75 | 13.18 | 12.55 | qfq | 62,506,707 | 811,248,793 | 0.46% |
| 2024-04-30 | 13.38 | 13.50 | 13.07 | 13.12 | 12.49 | qfq | 51,148,261 | 678,722,579 | -1.65% |
| 2024-04-29 | 13.45 | 13.45 | 13.01 | 13.34 | 12.70 | qfq | 70,789,615 | 937,399,827 | -0.07% |
| 2024-04-26 | 13.01 | 13.42 | 13.01 | 13.35 | 12.71 | qfq | 58,710,709 | 776,884,617 | 3.65% |
| 2024-04-25 | 12.72 | 12.98 | 12.55 | 12.88 | 12.27 | qfq | 37,923,121 | 485,629,319 | 0.31% |
| 2024-04-24 | 12.50 | 12.87 | 12.46 | 12.84 | 12.23 | qfq | 49,755,874 | 630,742,018 | 3.46% |
| 2024-04-23 | 12.52 | 12.73 | 12.28 | 12.41 | 11.82 | qfq | 84,323,132 | 1,049,598,476 | -4.02% |
| 2024-04-22 | 13.30 | 13.47 | 12.89 | 12.93 | 12.31 | qfq | 70,816,749 | 930,109,168 | -3.79% |
| 2024-04-19 | 13.40 | 13.86 | 13.30 | 13.44 | 12.80 | qfq | 81,543,072 | 1,107,801,436 | 0.60% |
| 2024-04-18 | 13.15 | 13.43 | 12.93 | 13.36 | 12.72 | qfq | 69,794,128 | 920,361,674 | 0.45% |
| 2024-04-17 | 13.16 | 13.38 | 13.10 | 13.30 | 12.67 | qfq | 64,855,837 | 858,399,254 | 1.99% |
| 2024-04-16 | 13.61 | 13.71 | 13.03 | 13.04 | 12.42 | qfq | 76,493,471 | 1,023,384,128 | -3.55% |
| 2024-04-15 | 13.49 | 13.58 | 13.20 | 13.52 | 12.88 | qfq | 101,562,384 | 1,361,631,756 | -3.43% |
| 2024-04-12 | 13.95 | 14.12 | 13.72 | 14.00 | 13.33 | qfq | 94,901,492 | 1,321,845,084 | 4.40% |
| 2024-04-11 | 13.20 | 13.75 | 13.13 | 13.41 | 12.77 | qfq | 75,991,382 | 1,022,707,720 | -1.11% |
| 2024-04-10 | 13.47 | 13.68 | 13.34 | 13.56 | 12.91 | qfq | 70,255,151 | 951,735,376 | 0.97% |
| 2024-04-09 | 13.61 | 13.77 | 13.32 | 13.43 | 12.79 | qfq | 74,939,796 | 1,010,480,130 | -2.75% |
| 2024-04-08 | 13.61 | 14.24 | 13.57 | 13.81 | 13.15 | qfq | 127,922,839 | 1,780,555,565 | 2.60% |
| 2024-04-03 | 13.49 | 13.62 | 13.24 | 13.46 | 12.82 | qfq | 84,199,435 | 1,132,170,277 | 1.58% |
| 2024-04-02 | 13.23 | 13.43 | 13.07 | 13.25 | 12.62 | qfq | 67,564,161 | 892,729,937 | -1.12% |
| 2024-04-01 | 13.58 | 13.77 | 13.08 | 13.40 | 12.76 | qfq | 94,904,325 | 1,264,728,006 | 1.44% |
| 2024-03-29 | 12.71 | 13.34 | 12.65 | 13.21 | 12.58 | qfq | 104,317,006 | 1,365,408,248 | 6.88% |
| 2024-03-28 | 12.10 | 12.49 | 12.01 | 12.36 | 11.77 | qfq | 50,063,095 | 615,656,485 | 2.40% |
| 2024-03-27 | 12.08 | 12.22 | 12.01 | 12.07 | 11.49 | qfq | 39,804,157 | 482,332,548 | 0.67% |
| 2024-03-26 | 11.97 | 12.02 | 11.81 | 11.99 | 11.42 | qfq | 39,066,674 | 466,406,049 | 0.00% |
| 2024-03-25 | 12.00 | 12.19 | 11.98 | 11.99 | 11.42 | qfq | 47,280,202 | 570,237,562 | -0.08% |
| 2024-03-22 | 12.16 | 12.26 | 11.85 | 12.00 | 11.43 | qfq | 54,754,968 | 657,695,445 | -2.60% |
| 2024-03-21 | 12.50 | 12.58 | 12.20 | 12.32 | 11.73 | qfq | 59,905,787 | 739,445,247 | 2.84% |
| 2024-03-20 | 11.86 | 12.10 | 11.80 | 11.98 | 11.41 | qfq | 37,762,932 | 451,633,959 | 0.93% |
| 2024-03-19 | 11.92 | 12.14 | 11.85 | 11.87 | 11.30 | qfq | 35,551,758 | 425,605,618 | -1.00% |
| 2024-03-18 | 11.88 | 12.13 | 11.84 | 11.99 | 11.42 | qfq | 48,007,675 | 574,434,274 | 0.08% |
| 2024-03-15 | 11.58 | 12.06 | 11.57 | 11.98 | 11.41 | qfq | 68,932,946 | 818,698,445 | 2.66% |
| 2024-03-14 | 11.58 | 11.84 | 11.58 | 11.67 | 11.11 | qfq | 62,643,062 | 734,708,649 | 2.10% |
| 2024-03-13 | 11.30 | 11.53 | 11.24 | 11.43 | 10.89 | qfq | 41,157,324 | 468,676,514 | -0.09% |
| 2024-03-12 | 11.81 | 11.82 | 11.34 | 11.44 | 10.89 | qfq | 75,211,976 | 864,169,324 | -3.05% |
| 2024-03-11 | 11.93 | 12.04 | 11.69 | 11.80 | 11.24 | qfq | 49,704,713 | 589,171,141 | 0.51% |
| 2024-03-08 | 11.87 | 11.87 | 11.56 | 11.74 | 11.18 | qfq | 56,961,159 | 665,211,948 | -0.59% |
| 2024-03-07 | 11.57 | 12.08 | 11.57 | 11.81 | 11.25 | qfq | 74,534,992 | 884,044,581 | 2.87% |
| 2024-03-06 | 11.39 | 11.58 | 11.25 | 11.48 | 10.93 | qfq | 52,830,794 | 605,000,162 | 1.68% |
| 2024-03-05 | 11.20 | 11.48 | 11.15 | 11.29 | 10.75 | qfq | 64,962,305 | 733,602,663 | 2.26% |
| 2024-03-04 | 11.11 | 11.25 | 10.95 | 11.04 | 10.51 | qfq | 61,363,761 | 678,735,876 | 1.47% |
| 2024-03-01 | 10.38 | 10.92 | 10.38 | 10.88 | 10.36 | qfq | 58,861,103 | 631,223,214 | 4.41% |
| 2024-02-29 | 10.31 | 10.44 | 10.25 | 10.42 | 9.92 | qfq | 36,733,152 | 379,988,714 | 0.68% |
| 2024-02-28 | 10.39 | 10.52 | 10.35 | 10.35 | 9.86 | qfq | 37,228,552 | 388,254,118 | -1.24% |
| 2024-02-27 | 10.33 | 10.54 | 10.32 | 10.48 | 9.98 | qfq | 28,365,832 | 296,732,382 | 1.06% |
| 2024-02-26 | 10.63 | 10.63 | 10.36 | 10.37 | 9.88 | qfq | 33,495,077 | 350,014,016 | -1.43% |
| 2024-02-23 | 10.58 | 10.72 | 10.46 | 10.52 | 10.02 | qfq | 47,700,795 | 504,685,169 | 0.48% |
| 2024-02-22 | 10.19 | 10.50 | 10.18 | 10.47 | 9.97 | qfq | 47,982,577 | 498,950,628 | 2.15% |
| 2024-02-21 | 10.01 | 10.43 | 9.99 | 10.25 | 9.76 | qfq | 58,321,562 | 601,448,044 | 1.89% |
| 2024-02-20 | 9.94 | 10.10 | 9.88 | 10.06 | 9.58 | qfq | 36,435,980 | 364,876,055 | 0.60% |
| 2024-02-19 | 9.67 | 10.05 | 9.58 | 10.00 | 9.52 | qfq | 64,359,903 | 634,356,541 | 2.35% |
| 2024-02-08 | 9.79 | 9.83 | 9.59 | 9.77 | 9.30 | qfq | 59,884,124 | 580,778,345 | -0.31% |
| 2024-02-07 | 9.60 | 9.80 | 9.47 | 9.80 | 9.33 | qfq | 62,432,626 | 604,496,057 | 2.30% |
| 2024-02-06 | 9.30 | 9.71 | 9.21 | 9.58 | 9.12 | qfq | 54,215,730 | 512,865,894 | 2.02% |
| 2024-02-05 | 9.29 | 9.53 | 9.15 | 9.39 | 8.94 | qfq | 56,043,243 | 522,916,975 | -0.42% |
| 2024-02-02 | 9.54 | 9.66 | 9.18 | 9.43 | 8.98 | qfq | 49,570,373 | 470,743,837 | -0.21% |
| 2024-02-01 | 9.40 | 9.58 | 9.25 | 9.45 | 9.00 | qfq | 38,068,120 | 359,661,449 | 0.32% |
| 2024-01-31 | 9.53 | 9.58 | 9.35 | 9.42 | 8.97 | qfq | 39,266,714 | 372,174,067 | -1.05% |
| 2024-01-30 | 9.50 | 9.73 | 9.45 | 9.52 | 9.07 | qfq | 53,970,393 | 518,953,218 | -0.31% |
| 2024-01-29 | 9.45 | 9.63 | 9.45 | 9.55 | 9.09 | qfq | 49,911,863 | 477,463,641 | 1.60% |
| 2024-01-26 | 9.32 | 9.45 | 9.27 | 9.40 | 8.95 | qfq | 36,477,568 | 341,934,313 | 0.75% |
| 2024-01-25 | 8.94 | 9.33 | 8.90 | 9.33 | 8.89 | qfq | 48,447,107 | 444,827,202 | 4.25% |
| 2024-01-24 | 8.74 | 8.96 | 8.68 | 8.95 | 8.52 | qfq | 40,978,697 | 361,872,059 | 2.29% |
| 2024-01-23 | 8.65 | 8.81 | 8.52 | 8.75 | 8.33 | qfq | 42,520,553 | 367,330,348 | 0.81% |
| 2024-01-22 | 9.04 | 9.09 | 8.61 | 8.68 | 8.27 | qfq | 42,360,319 | 373,744,464 | -3.98% |
| 2024-01-19 | 8.89 | 9.08 | 8.86 | 9.04 | 8.61 | qfq | 35,640,678 | 321,538,820 | 1.35% |
| 2024-01-18 | 8.83 | 8.97 | 8.62 | 8.92 | 8.49 | qfq | 59,791,546 | 524,612,404 | -0.22% |
| 2024-01-17 | 9.23 | 9.28 | 8.94 | 8.94 | 8.51 | qfq | 53,759,629 | 488,805,433 | -4.08% |
| 2024-01-16 | 9.44 | 9.48 | 9.20 | 9.32 | 8.88 | qfq | 38,582,233 | 359,549,437 | -1.79% |
| 2024-01-15 | 9.43 | 9.54 | 9.32 | 9.49 | 9.04 | qfq | 34,957,984 | 330,319,644 | 0.64% |
| 2024-01-12 | 9.40 | 9.53 | 9.38 | 9.43 | 8.98 | qfq | 41,089,013 | 388,560,314 | 0.21% |
| 2024-01-11 | 9.45 | 9.48 | 9.37 | 9.41 | 8.96 | qfq | 37,818,079 | 355,970,253 | -1.05% |
| 2024-01-10 | 9.58 | 9.60 | 9.48 | 9.51 | 9.06 | qfq | 32,372,654 | 308,546,966 | -1.04% |
| 2024-01-09 | 9.72 | 9.73 | 9.56 | 9.61 | 9.15 | qfq | 35,437,437 | 341,511,375 | -1.23% |
| 2024-01-08 | 9.93 | 9.95 | 9.71 | 9.73 | 9.27 | qfq | 25,439,891 | 249,331,726 | -1.92% |
| 2024-01-05 | 10.05 | 10.20 | 9.89 | 9.92 | 9.45 | qfq | 35,115,139 | 352,287,660 | -1.49% |
| 2024-01-04 | 10.01 | 10.10 | 9.97 | 10.07 | 9.59 | qfq | 19,730,439 | 197,935,354 | -0.30% |
| 2024-01-03 | 10.05 | 10.15 | 10.03 | 10.10 | 9.62 | qfq | 19,561,946 | 197,254,031 | -0.30% |
| 2024-01-02 | 9.93 | 10.18 | 9.91 | 10.13 | 9.65 | qfq | 44,615,899 | 450,351,367 | 1.71% |
| 2023-12-29 | 9.91 | 9.98 | 9.87 | 9.96 | 9.49 | qfq | 37,719,169 | 374,379,147 | -0.70% |
| 2023-12-28 | 10.11 | 10.12 | 9.99 | 10.03 | 9.55 | qfq | 48,411,956 | 486,410,418 | 0.30% |
| 2023-12-27 | 9.94 | 10.03 | 9.87 | 10.00 | 9.52 | qfq | 25,404,782 | 252,735,791 | 0.50% |
| 2023-12-26 | 9.85 | 10.02 | 9.82 | 9.95 | 9.48 | qfq | 37,527,770 | 372,712,516 | 1.02% |
| 2023-12-25 | 9.71 | 9.86 | 9.70 | 9.85 | 9.38 | qfq | 22,652,360 | 221,777,533 | 1.13% |
| 2023-12-22 | 9.80 | 9.87 | 9.70 | 9.74 | 9.28 | qfq | 33,384,383 | 326,157,789 | -0.10% |
| 2023-12-21 | 9.75 | 9.79 | 9.57 | 9.75 | 9.29 | qfq | 35,830,262 | 346,385,307 | -0.61% |
| 2023-12-20 | 9.70 | 9.94 | 9.70 | 9.81 | 9.34 | qfq | 36,332,725 | 357,200,800 | 1.03% |
| 2023-12-19 | 9.72 | 9.74 | 9.61 | 9.71 | 9.25 | qfq | 28,186,476 | 272,929,791 | -0.10% |
| 2023-12-18 | 9.81 | 9.83 | 9.69 | 9.72 | 9.26 | qfq | 44,038,109 | 429,845,186 | -1.92% |
| 2023-12-15 | 10.11 | 10.21 | 9.89 | 9.91 | 9.44 | qfq | 49,187,813 | 492,683,549 | -1.59% |
| 2023-12-14 | 10.30 | 10.33 | 10.06 | 10.07 | 9.59 | qfq | 40,122,020 | 407,614,864 | 0.20% |
| 2023-12-13 | 10.12 | 10.21 | 10.03 | 10.05 | 9.57 | qfq | 33,386,700 | 337,686,175 | -1.47% |
| 2023-12-12 | 10.17 | 10.21 | 10.08 | 10.20 | 9.71 | qfq | 39,185,747 | 397,466,400 | -0.58% |
| 2023-12-11 | 10.46 | 10.48 | 10.14 | 10.26 | 9.77 | qfq | 63,952,664 | 654,001,262 | -3.21% |
| 2023-12-08 | 10.69 | 10.72 | 10.54 | 10.60 | 10.09 | qfq | 68,190,307 | 724,763,720 | -0.66% |
| 2023-12-07 | 10.58 | 10.71 | 10.51 | 10.67 | 10.16 | qfq | 30,872,316 | 327,851,664 | 0.76% |
| 2023-12-06 | 10.52 | 10.62 | 10.37 | 10.59 | 10.09 | qfq | 34,372,432 | 361,526,015 | 0.00% |
| 2023-12-05 | 10.71 | 10.75 | 10.50 | 10.59 | 10.09 | qfq | 38,391,997 | 409,558,973 | -3.02% |
| 2023-12-04 | 11.05 | 11.10 | 10.90 | 10.92 | 10.40 | qfq | 61,129,004 | 673,323,540 | 2.15% |
| 2023-12-01 | 10.78 | 10.79 | 10.65 | 10.69 | 10.18 | qfq | 31,377,637 | 335,681,583 | -0.74% |
| 2023-11-30 | 10.85 | 10.88 | 10.72 | 10.77 | 10.26 | qfq | 28,922,645 | 312,031,265 | -0.92% |
| 2023-11-29 | 10.85 | 10.92 | 10.73 | 10.87 | 10.35 | qfq | 58,498,390 | 634,734,546 | 2.74% |
| 2023-11-28 | 10.59 | 10.67 | 10.43 | 10.58 | 10.08 | qfq | 42,176,496 | 446,204,858 | -0.09% |
| 2023-11-27 | 10.39 | 10.60 | 10.32 | 10.59 | 10.09 | qfq | 61,933,363 | 651,185,849 | 3.72% |
| 2023-11-24 | 10.31 | 10.34 | 10.18 | 10.21 | 9.72 | qfq | 24,860,035 | 254,709,908 | -1.07% |
| 2023-11-23 | 10.29 | 10.35 | 10.25 | 10.32 | 9.83 | qfq | 24,826,448 | 255,633,230 | -0.48% |
| 2023-11-22 | 10.51 | 10.59 | 10.37 | 10.37 | 9.88 | qfq | 27,380,173 | 286,145,099 | -1.24% |
| 2023-11-21 | 10.48 | 10.59 | 10.47 | 10.50 | 10.00 | qfq | 24,027,930 | 253,205,202 | 0.19% |
| 2023-11-20 | 10.48 | 10.55 | 10.41 | 10.48 | 9.98 | qfq | 28,197,980 | 295,377,813 | -0.76% |
| 2023-11-17 | 10.50 | 10.60 | 10.36 | 10.56 | 10.06 | qfq | 55,047,083 | 578,186,578 | 2.13% |
| 2023-11-16 | 10.35 | 10.38 | 10.27 | 10.34 | 9.85 | qfq | 22,635,557 | 233,492,833 | -0.77% |
| 2023-11-15 | 10.41 | 10.55 | 10.33 | 10.42 | 9.92 | qfq | 47,141,066 | 491,532,816 | 1.17% |
| 2023-11-14 | 10.35 | 10.42 | 10.28 | 10.30 | 9.81 | qfq | 35,291,084 | 364,520,919 | -1.06% |
| 2023-11-13 | 10.27 | 10.41 | 10.15 | 10.41 | 9.91 | qfq | 38,424,869 | 394,495,385 | 0.19% |
| 2023-11-10 | 10.23 | 10.43 | 10.19 | 10.39 | 9.89 | qfq | 36,161,639 | 373,123,917 | 1.46% |
| 2023-11-09 | 10.24 | 10.31 | 10.21 | 10.24 | 9.75 | qfq | 27,464,171 | 281,528,645 | -0.68% |
| 2023-11-08 | 10.29 | 10.35 | 10.22 | 10.31 | 9.82 | qfq | 33,872,836 | 348,128,515 | -0.48% |
| 2023-11-07 | 10.30 | 10.38 | 10.15 | 10.36 | 9.87 | qfq | 53,308,627 | 546,937,032 | -0.29% |
| 2023-11-06 | 10.56 | 10.61 | 10.32 | 10.39 | 9.89 | qfq | 51,610,460 | 536,987,041 | -1.42% |
| 2023-11-03 | 10.64 | 10.67 | 10.50 | 10.54 | 10.04 | qfq | 42,736,870 | 451,211,179 | -1.31% |
| 2023-11-02 | 10.86 | 10.89 | 10.66 | 10.68 | 10.17 | qfq | 24,657,498 | 265,183,583 | -1.57% |
| 2023-11-01 | 10.86 | 10.93 | 10.80 | 10.85 | 10.33 | qfq | 26,516,160 | 288,005,176 | -0.91% |
| 2023-10-31 | 10.85 | 11.03 | 10.82 | 10.95 | 10.43 | qfq | 39,922,087 | 436,141,676 | 0.46% |
| 2023-10-30 | 11.30 | 11.36 | 10.87 | 10.90 | 10.38 | qfq | 57,132,505 | 632,203,634 | -2.24% |
| 2023-10-27 | 11.05 | 11.29 | 11.00 | 11.15 | 10.62 | qfq | 35,523,684 | 396,330,040 | 0.27% |
| 2023-10-26 | 10.75 | 11.15 | 10.70 | 11.12 | 10.59 | qfq | 48,245,737 | 530,882,604 | 3.44% |
| 2023-10-25 | 10.77 | 10.90 | 10.68 | 10.75 | 10.24 | qfq | 29,288,970 | 315,678,469 | -0.28% |
| 2023-10-24 | 10.68 | 10.87 | 10.68 | 10.78 | 10.27 | qfq | 27,615,467 | 297,894,215 | 0.37% |
| 2023-10-23 | 10.71 | 10.86 | 10.62 | 10.74 | 10.23 | qfq | 46,452,733 | 498,683,172 | -1.56% |
| 2023-10-20 | 11.06 | 11.24 | 10.88 | 10.91 | 10.39 | qfq | 49,707,163 | 548,439,284 | -0.55% |
| 2023-10-19 | 11.09 | 11.12 | 10.87 | 10.97 | 10.45 | qfq | 35,755,053 | 392,729,341 | -0.45% |
| 2023-10-18 | 11.17 | 11.30 | 11.02 | 11.02 | 10.49 | qfq | 38,306,346 | 426,918,621 | -0.72% |
| 2023-10-17 | 11.08 | 11.12 | 10.87 | 11.10 | 10.57 | qfq | 33,662,684 | 370,009,100 | 0.09% |
| 2023-10-16 | 11.25 | 11.30 | 11.05 | 11.09 | 10.56 | qfq | 53,284,698 | 594,593,890 | 1.65% |
| 2023-10-13 | 10.88 | 10.99 | 10.78 | 10.91 | 10.39 | qfq | 24,664,086 | 268,016,352 | -0.64% |
| 2023-10-12 | 10.84 | 11.03 | 10.84 | 10.98 | 10.46 | qfq | 32,864,587 | 360,125,447 | 1.76% |
| 2023-10-11 | 11.17 | 11.21 | 10.69 | 10.79 | 10.28 | qfq | 57,640,849 | 626,168,422 | -3.14% |
| 2023-10-10 | 11.07 | 11.22 | 10.98 | 11.14 | 10.61 | qfq | 46,375,317 | 515,463,427 | 0.81% |
| 2023-10-09 | 10.79 | 11.10 | 10.66 | 11.05 | 10.52 | qfq | 52,702,615 | 574,517,263 | 1.01% |
| 2023-09-28 | 10.84 | 11.00 | 10.76 | 10.94 | 10.42 | qfq | 35,241,402 | 384,339,336 | -1.17% |
| 2023-09-27 | 11.18 | 11.26 | 10.96 | 11.07 | 10.54 | qfq | 38,837,053 | 430,441,675 | -1.51% |
| 2023-09-26 | 11.25 | 11.36 | 11.19 | 11.24 | 10.70 | qfq | 24,102,937 | 271,651,039 | -0.62% |
| 2023-09-25 | 11.22 | 11.45 | 11.20 | 11.31 | 10.77 | qfq | 30,481,926 | 346,024,429 | 0.27% |
| 2023-09-22 | 11.32 | 11.38 | 11.14 | 11.28 | 10.74 | qfq | 38,169,957 | 428,789,325 | -0.44% |
| 2023-09-21 | 11.44 | 11.55 | 11.30 | 11.33 | 10.79 | qfq | 37,464,504 | 426,232,792 | -1.82% |
| 2023-09-20 | 11.50 | 11.59 | 11.38 | 11.54 | 10.99 | qfq | 36,650,742 | 421,864,502 | 0.44% |
| 2023-09-19 | 11.46 | 11.60 | 11.39 | 11.49 | 10.94 | qfq | 36,505,492 | 419,610,433 | 0.52% |
| 2023-09-18 | 11.58 | 11.63 | 11.35 | 11.43 | 10.89 | qfq | 55,972,621 | 639,894,621 | -1.55% |
| 2023-09-15 | 11.76 | 11.90 | 11.49 | 11.61 | 11.06 | qfq | 98,805,123 | 1,154,130,289 | -0.51% |
| 2023-09-14 | 11.27 | 11.72 | 11.27 | 11.67 | 11.11 | qfq | 92,872,590 | 1,076,448,773 | 4.10% |
| 2023-09-13 | 11.19 | 11.27 | 11.11 | 11.21 | 10.68 | qfq | 27,700,035 | 310,033,714 | 0.00% |
| 2023-09-12 | 11.28 | 11.43 | 11.19 | 11.21 | 10.68 | qfq | 32,492,610 | 366,840,895 | -1.23% |
| 2023-09-11 | 11.08 | 11.46 | 11.05 | 11.35 | 10.81 | qfq | 67,253,302 | 760,590,025 | 2.25% |
| 2023-09-08 | 11.12 | 11.29 | 11.03 | 11.10 | 10.57 | qfq | 38,245,584 | 426,543,415 | 1.37% |
| 2023-09-07 | 10.94 | 11.08 | 10.90 | 10.95 | 10.43 | qfq | 28,964,828 | 318,395,639 | -0.45% |
| 2023-09-06 | 11.12 | 11.19 | 10.99 | 11.00 | 10.48 | qfq | 29,988,184 | 331,952,850 | -2.05% |
| 2023-09-05 | 11.13 | 11.25 | 11.09 | 11.23 | 10.69 | qfq | 28,238,478 | 315,583,043 | 0.00% |
| 2023-09-04 | 11.13 | 11.35 | 11.09 | 11.23 | 10.69 | qfq | 47,869,384 | 538,208,681 | 0.72% |
| 2023-09-01 | 11.05 | 11.16 | 11.01 | 11.15 | 10.62 | qfq | 30,095,475 | 333,717,495 | 0.27% |
| 2023-08-31 | 11.07 | 11.29 | 11.06 | 11.12 | 10.59 | qfq | 48,654,984 | 543,738,839 | 1.09% |
| 2023-08-30 | 11.09 | 11.18 | 10.96 | 11.00 | 10.48 | qfq | 43,710,444 | 482,917,780 | 0.92% |
| 2023-08-29 | 10.86 | 10.97 | 10.69 | 10.90 | 10.38 | qfq | 45,770,265 | 498,294,210 | 0.93% |
| 2023-08-28 | 11.16 | 11.20 | 10.62 | 10.80 | 10.29 | qfq | 59,291,523 | 639,809,763 | -0.74% |
| 2023-08-25 | 11.03 | 11.04 | 10.82 | 10.88 | 10.36 | qfq | 41,661,400 | 454,838,480 | -1.81% |
| 2023-08-24 | 10.78 | 11.13 | 10.68 | 11.08 | 10.55 | qfq | 85,763,365 | 940,769,743 | 5.02% |
| 2023-08-23 | 10.56 | 10.69 | 10.50 | 10.55 | 10.05 | qfq | 23,783,357 | 251,681,075 | 0.09% |
| 2023-08-22 | 10.25 | 10.57 | 10.25 | 10.54 | 10.04 | qfq | 33,405,388 | 349,362,202 | 3.13% |
| 2023-08-21 | 10.25 | 10.36 | 10.19 | 10.22 | 9.73 | qfq | 19,891,580 | 204,312,083 | -0.10% |
| 2023-08-18 | 10.41 | 10.51 | 10.23 | 10.23 | 9.74 | qfq | 21,853,727 | 226,268,482 | -2.29% |
| 2023-08-17 | 10.30 | 10.50 | 10.13 | 10.47 | 9.97 | qfq | 24,572,454 | 253,787,416 | 0.96% |
| 2023-08-16 | 10.60 | 10.61 | 10.27 | 10.37 | 9.88 | qfq | 31,596,178 | 328,322,752 | -1.98% |
| 2023-08-15 | 10.63 | 10.70 | 10.43 | 10.58 | 10.08 | qfq | 26,263,026 | 277,778,561 | -1.12% |
| 2023-08-14 | 10.60 | 10.80 | 10.59 | 10.70 | 10.19 | qfq | 26,803,214 | 286,722,798 | 0.47% |
| 2023-08-11 | 10.84 | 10.89 | 10.62 | 10.65 | 10.14 | qfq | 25,372,373 | 272,268,651 | -1.66% |
| 2023-08-10 | 10.86 | 10.94 | 10.77 | 10.83 | 10.31 | qfq | 19,792,809 | 214,184,103 | -0.91% |
| 2023-08-09 | 10.90 | 11.23 | 10.89 | 10.93 | 10.41 | qfq | 35,703,873 | 393,583,946 | -0.64% |
| 2023-08-08 | 10.70 | 11.08 | 10.64 | 11.00 | 10.48 | qfq | 46,425,419 | 507,456,459 | 2.14% |
| 2023-08-07 | 10.63 | 10.79 | 10.58 | 10.77 | 10.26 | qfq | 32,087,731 | 343,991,789 | 1.41% |
| 2023-08-04 | 10.59 | 10.69 | 10.55 | 10.62 | 10.11 | qfq | 29,813,531 | 316,721,349 | 0.57% |
| 2023-08-03 | 10.54 | 10.62 | 10.51 | 10.56 | 10.06 | qfq | 26,861,199 | 283,622,063 | -1.03% |
| 2023-08-02 | 10.74 | 10.75 | 10.60 | 10.67 | 10.16 | qfq | 31,865,989 | 339,246,397 | -1.57% |
| 2023-08-01 | 10.74 | 10.98 | 10.70 | 10.84 | 10.32 | qfq | 48,382,347 | 525,327,177 | 1.88% |
| 2023-07-31 | 10.68 | 10.83 | 10.60 | 10.64 | 10.13 | qfq | 49,517,736 | 529,583,398 | 0.19% |
| 2023-07-28 | 10.73 | 10.74 | 10.57 | 10.62 | 10.11 | qfq | 68,149,642 | 724,619,743 | -2.84% |
| 2023-07-27 | 11.00 | 11.18 | 10.88 | 10.93 | 10.41 | qfq | 34,482,517 | 379,503,747 | -1.00% |
| 2023-07-26 | 10.93 | 11.11 | 10.86 | 11.04 | 10.51 | qfq | 43,983,587 | 482,332,653 | 1.19% |
| 2023-07-25 | 10.95 | 11.05 | 10.76 | 10.91 | 10.39 | qfq | 51,514,098 | 560,082,851 | -0.46% |
| 2023-07-24 | 11.08 | 11.18 | 10.88 | 10.96 | 10.44 | qfq | 36,485,743 | 401,173,333 | -1.53% |
| 2023-07-21 | 11.01 | 11.23 | 10.95 | 11.13 | 10.60 | qfq | 32,472,971 | 360,768,050 | 0.18% |
| 2023-07-20 | 11.20 | 11.36 | 11.06 | 11.11 | 10.58 | qfq | 50,501,598 | 566,833,005 | -1.16% |
| 2023-07-19 | 11.08 | 11.33 | 10.96 | 11.24 | 10.70 | qfq | 59,852,418 | 668,365,177 | 3.12% |
| 2023-07-18 | 10.76 | 11.07 | 10.76 | 10.90 | 10.38 | qfq | 35,205,574 | 385,218,724 | 0.65% |
| 2023-07-17 | 10.70 | 10.90 | 10.46 | 10.83 | 10.31 | qfq | 37,569,518 | 403,819,760 | 1.21% |