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
中天科技600522.SH
最近收盘价33.652026-07-17
最近交易日2026-07-17
成交量（股）262,364,803
成交额（元）9,162,742,689
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-15 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-21 | 2025-07-25 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-08 | 2024-07-15 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-28 | 2023-08-04 | cash_dividend | 0.1 | — | — | — | 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 | 37.13 | 37.80 | 33.65 | 33.65 | 33.65 | qfq | 262,364,803 | 9,162,742,689 | -10.00% |
| 2026-07-16 | 39.51 | 40.33 | 36.90 | 37.39 | 37.39 | qfq | 235,341,260 | 9,070,632,626 | -8.13% |
| 2026-07-15 | 42.87 | 43.37 | 40.55 | 40.70 | 40.70 | qfq | 210,332,880 | 8,835,275,738 | -5.02% |
| 2026-07-14 | 41.00 | 42.86 | 40.00 | 42.85 | 42.59 | qfq | 237,442,709 | 9,868,893,521 | 3.70% |
| 2026-07-13 | 44.88 | 45.68 | 41.32 | 41.32 | 41.07 | qfq | 255,104,870 | 10,928,950,524 | -10.00% |
| 2026-07-10 | 47.34 | 49.78 | 45.89 | 45.91 | 45.63 | qfq | 318,389,244 | 15,248,745,979 | -2.61% |
| 2026-07-09 | 45.85 | 47.28 | 43.28 | 47.14 | 46.85 | qfq | 339,200,056 | 15,465,419,847 | 5.08% |
| 2026-07-08 | 47.97 | 48.20 | 44.71 | 44.86 | 44.59 | qfq | 220,382,677 | 10,185,508,555 | -5.10% |
| 2026-07-07 | 47.94 | 48.68 | 46.68 | 47.27 | 46.98 | qfq | 192,874,631 | 9,218,248,395 | -1.58% |
| 2026-07-06 | 51.67 | 51.95 | 46.58 | 48.03 | 47.74 | qfq | 268,691,819 | 13,135,535,830 | -4.36% |
| 2026-07-03 | 50.82 | 52.50 | 50.11 | 50.22 | 49.92 | qfq | 233,480,141 | 11,973,894,397 | -2.64% |
| 2026-07-02 | 52.65 | 54.31 | 50.60 | 51.58 | 51.27 | qfq | 279,141,616 | 14,677,258,176 | -6.93% |
| 2026-07-01 | 60.10 | 60.13 | 54.61 | 55.42 | 55.08 | qfq | 357,536,554 | 20,312,305,152 | -8.67% |
| 2026-06-30 | 59.81 | 61.50 | 58.05 | 60.68 | 60.31 | qfq | 251,737,711 | 15,070,116,615 | 3.13% |
| 2026-06-29 | 60.00 | 62.26 | 56.39 | 58.84 | 58.48 | qfq | 319,212,262 | 18,850,851,602 | -4.00% |
| 2026-06-26 | 65.66 | 66.48 | 61.29 | 61.29 | 60.92 | qfq | 395,453,043 | 24,899,112,998 | -10.00% |
| 2026-06-25 | 63.40 | 68.10 | 61.81 | 68.10 | 67.69 | qfq | 316,083,276 | 20,865,549,415 | 10.00% |
| 2026-06-24 | 60.00 | 63.99 | 59.80 | 61.91 | 61.53 | qfq | 299,112,355 | 18,535,356,007 | 0.29% |
| 2026-06-23 | 60.30 | 64.64 | 58.47 | 61.73 | 61.36 | qfq | 323,977,914 | 19,967,570,899 | 3.52% |
| 2026-06-22 | 58.38 | 61.18 | 57.57 | 59.63 | 59.27 | qfq | 299,380,164 | 17,763,185,299 | 5.45% |
| 2026-06-18 | 54.13 | 57.77 | 54.13 | 56.55 | 56.21 | qfq | 284,626,347 | 16,052,977,965 | 2.99% |
| 2026-06-17 | 52.65 | 56.32 | 52.63 | 54.91 | 54.58 | qfq | 309,659,027 | 16,944,144,744 | 1.40% |
| 2026-06-16 | 51.40 | 55.16 | 51.00 | 54.15 | 53.82 | qfq | 317,582,170 | 17,060,543,680 | 5.45% |
| 2026-06-15 | 49.97 | 51.47 | 46.88 | 51.35 | 51.04 | qfq | 309,924,242 | 15,423,309,740 | 5.66% |
| 2026-06-12 | 50.72 | 52.20 | 48.59 | 48.60 | 48.31 | qfq | 330,123,533 | 16,532,537,299 | -1.36% |
| 2026-06-11 | 49.69 | 51.00 | 48.05 | 49.27 | 48.97 | qfq | 289,909,172 | 14,363,164,879 | -1.85% |
| 2026-06-10 | 52.50 | 53.79 | 49.18 | 50.20 | 49.90 | qfq | 383,672,432 | 19,561,624,115 | -7.86% |
| 2026-06-09 | 50.53 | 54.48 | 48.56 | 54.48 | 54.15 | qfq | 484,808,226 | 24,977,886,012 | 9.99% |
| 2026-06-08 | 44.00 | 50.68 | 44.00 | 49.53 | 49.23 | qfq | 513,156,539 | 25,205,130,127 | 7.51% |
| 2026-06-05 | 45.08 | 49.37 | 44.95 | 46.07 | 45.79 | qfq | 406,564,804 | 19,200,932,659 | 0.02% |
| 2026-06-04 | 43.81 | 47.18 | 43.81 | 46.06 | 45.78 | qfq | 354,368,175 | 16,274,195,947 | 2.40% |
| 2026-06-03 | 43.89 | 46.98 | 43.40 | 44.98 | 44.71 | qfq | 419,182,256 | 18,962,761,947 | 4.87% |
| 2026-06-02 | 39.03 | 43.33 | 39.03 | 42.89 | 42.63 | qfq | 405,978,244 | 17,069,390,712 | 8.89% |
| 2026-06-01 | 42.00 | 42.15 | 39.07 | 39.39 | 39.15 | qfq | 246,232,465 | 9,947,637,680 | -6.64% |
| 2026-05-29 | 41.00 | 43.60 | 38.85 | 42.19 | 41.93 | qfq | 385,229,968 | 16,015,134,833 | 4.12% |
| 2026-05-28 | 39.25 | 40.74 | 37.75 | 40.52 | 40.27 | qfq | 240,048,858 | 9,439,684,920 | 3.76% |
| 2026-05-27 | 39.80 | 40.90 | 38.82 | 39.05 | 38.81 | qfq | 222,174,791 | 8,834,663,451 | -3.53% |
| 2026-05-26 | 42.00 | 42.05 | 39.26 | 40.48 | 40.23 | qfq | 293,174,055 | 11,881,584,952 | -5.62% |
| 2026-05-25 | 44.29 | 44.66 | 41.80 | 42.89 | 42.63 | qfq | 280,949,630 | 11,914,000,728 | -2.12% |
| 2026-05-22 | 42.69 | 43.88 | 42.48 | 43.82 | 43.55 | qfq | 226,491,466 | 9,819,713,358 | 4.58% |
| 2026-05-21 | 45.00 | 45.77 | 41.85 | 41.90 | 41.65 | qfq | 308,539,800 | 13,419,587,018 | -7.73% |
| 2026-05-20 | 44.55 | 47.40 | 43.80 | 45.41 | 45.13 | qfq | 339,723,015 | 15,540,068,886 | 1.93% |
| 2026-05-19 | 43.00 | 44.90 | 41.29 | 44.55 | 44.28 | qfq | 319,664,725 | 13,791,413,028 | 1.37% |
| 2026-05-18 | 41.90 | 44.68 | 41.90 | 43.95 | 43.68 | qfq | 326,211,607 | 14,221,251,074 | 7.22% |
| 2026-05-15 | 44.38 | 44.90 | 40.11 | 40.99 | 40.74 | qfq | 365,149,238 | 15,238,467,566 | -7.05% |
| 2026-05-14 | 44.50 | 45.96 | 43.68 | 44.10 | 43.83 | qfq | 374,586,767 | 16,746,144,055 | 1.15% |
| 2026-05-13 | 42.54 | 43.94 | 42.54 | 43.60 | 43.34 | qfq | 285,206,687 | 12,372,512,167 | -1.09% |
| 2026-05-12 | 44.00 | 46.18 | 43.25 | 44.08 | 43.81 | qfq | 428,131,082 | 18,959,969,316 | 0.50% |
| 2026-05-11 | 44.98 | 44.99 | 42.75 | 43.86 | 43.59 | qfq | 414,883,202 | 18,293,626,375 | 7.24% |
| 2026-05-08 | 38.20 | 41.16 | 38.20 | 40.90 | 40.65 | qfq | 312,118,083 | 12,449,499,866 | 6.57% |
| 2026-05-07 | 36.10 | 38.38 | 35.00 | 38.38 | 38.15 | qfq | 289,108,056 | 10,604,649,063 | 10.00% |
| 2026-05-06 | 33.67 | 35.25 | 33.67 | 34.89 | 34.68 | qfq | 234,412,095 | 8,128,161,194 | 5.34% |
| 2026-04-30 | 34.30 | 34.35 | 32.51 | 33.12 | 32.92 | qfq | 212,348,781 | 7,032,576,728 | -3.38% |
| 2026-04-29 | 34.20 | 34.49 | 33.33 | 34.28 | 34.07 | qfq | 178,421,740 | 6,066,232,868 | -2.06% |
| 2026-04-28 | 35.78 | 36.46 | 34.00 | 35.00 | 34.79 | qfq | 264,772,903 | 9,259,501,435 | -2.18% |
| 2026-04-27 | 34.29 | 36.53 | 34.23 | 35.78 | 35.56 | qfq | 339,355,803 | 12,223,484,606 | 7.74% |
| 2026-04-24 | 34.00 | 34.50 | 32.58 | 33.21 | 33.01 | qfq | 209,921,085 | 7,002,735,957 | -2.52% |
| 2026-04-23 | 34.00 | 35.04 | 33.20 | 34.07 | 33.86 | qfq | 285,776,244 | 9,725,410,049 | -2.15% |
| 2026-04-22 | 32.54 | 34.84 | 32.50 | 34.82 | 34.61 | qfq | 300,397,247 | 10,225,640,327 | 7.34% |
| 2026-04-21 | 31.00 | 32.88 | 30.78 | 32.44 | 32.24 | qfq | 395,727,458 | 12,540,542,961 | 4.81% |
| 2026-04-20 | 28.90 | 30.95 | 28.83 | 30.95 | 30.76 | qfq | 224,783,834 | 6,813,994,827 | 9.99% |
| 2026-04-17 | 28.01 | 28.50 | 27.62 | 28.14 | 27.97 | qfq | 160,528,176 | 4,497,406,059 | 0.50% |
| 2026-04-16 | 27.81 | 28.33 | 27.42 | 28.00 | 27.83 | qfq | 128,820,809 | 3,599,850,270 | 0.72% |
| 2026-04-15 | 28.26 | 29.14 | 27.68 | 27.80 | 27.63 | qfq | 156,296,595 | 4,429,742,642 | -1.87% |
| 2026-04-14 | 28.80 | 29.42 | 27.88 | 28.33 | 28.16 | qfq | 172,196,796 | 4,918,901,633 | -0.67% |
| 2026-04-13 | 29.41 | 29.63 | 28.33 | 28.52 | 28.35 | qfq | 216,733,487 | 6,214,379,523 | -4.30% |
| 2026-04-10 | 31.38 | 31.40 | 29.50 | 29.80 | 29.62 | qfq | 257,551,674 | 7,780,832,324 | -5.10% |
| 2026-04-09 | 30.28 | 32.18 | 29.41 | 31.40 | 31.21 | qfq | 222,298,172 | 6,900,041,051 | 2.28% |
| 2026-04-08 | 30.98 | 31.17 | 29.50 | 30.70 | 30.51 | qfq | 191,684,462 | 5,787,770,563 | 1.49% |
| 2026-04-07 | 30.82 | 31.77 | 30.06 | 30.25 | 30.07 | qfq | 149,996,542 | 4,611,949,230 | -1.37% |
| 2026-04-03 | 29.46 | 31.50 | 29.25 | 30.67 | 30.48 | qfq | 196,398,921 | 6,023,713,621 | 4.60% |
| 2026-04-02 | 29.15 | 30.62 | 29.11 | 29.32 | 29.14 | qfq | 142,711,659 | 4,241,717,845 | 0.55% |
| 2026-04-01 | 30.99 | 30.99 | 28.60 | 29.16 | 28.98 | qfq | 158,760,715 | 4,628,127,275 | -3.09% |
| 2026-03-31 | 28.86 | 31.10 | 28.03 | 30.09 | 29.91 | qfq | 233,570,576 | 6,927,521,507 | 3.79% |
| 2026-03-30 | 26.65 | 29.46 | 26.56 | 28.99 | 28.81 | qfq | 164,941,720 | 4,658,130,814 | 7.17% |
| 2026-03-27 | 26.25 | 27.61 | 25.91 | 27.05 | 26.89 | qfq | 115,386,997 | 3,104,888,624 | 1.05% |
| 2026-03-26 | 27.30 | 28.08 | 26.70 | 26.77 | 26.61 | qfq | 113,172,399 | 3,099,275,424 | -3.25% |
| 2026-03-25 | 27.00 | 27.93 | 26.71 | 27.67 | 27.50 | qfq | 176,265,428 | 4,840,405,061 | 6.02% |
| 2026-03-24 | 25.63 | 26.23 | 25.00 | 26.10 | 25.94 | qfq | 123,156,975 | 3,157,787,682 | 3.98% |
| 2026-03-23 | 24.60 | 25.87 | 24.60 | 25.10 | 24.95 | qfq | 99,511,742 | 2,519,280,676 | -2.33% |
| 2026-03-20 | 26.38 | 26.84 | 25.52 | 25.70 | 25.54 | qfq | 131,351,193 | 3,440,067,325 | -0.77% |
| 2026-03-19 | 25.89 | 26.49 | 25.69 | 25.90 | 25.74 | qfq | 85,299,396 | 2,222,368,912 | -2.63% |
| 2026-03-18 | 26.16 | 26.72 | 25.70 | 26.60 | 26.44 | qfq | 120,382,588 | 3,146,429,084 | 1.84% |
| 2026-03-17 | 28.58 | 28.72 | 26.00 | 26.12 | 25.96 | qfq | 160,216,892 | 4,288,308,078 | -7.64% |
| 2026-03-16 | 30.05 | 30.36 | 28.00 | 28.28 | 28.11 | qfq | 126,979,106 | 3,619,588,796 | -4.94% |
| 2026-03-13 | 29.93 | 31.74 | 29.70 | 29.75 | 29.57 | qfq | 132,893,554 | 4,039,500,140 | -1.62% |
| 2026-03-12 | 29.60 | 31.38 | 29.50 | 30.24 | 30.06 | qfq | 159,929,780 | 4,845,045,894 | 0.77% |
| 2026-03-11 | 29.82 | 31.66 | 29.79 | 30.01 | 29.83 | qfq | 244,824,364 | 7,470,580,610 | 3.84% |
| 2026-03-10 | 27.55 | 29.18 | 27.41 | 28.90 | 28.72 | qfq | 168,544,463 | 4,798,301,707 | 6.25% |
| 2026-03-09 | 26.37 | 27.31 | 25.38 | 27.20 | 27.03 | qfq | 155,402,012 | 4,065,327,190 | -0.66% |
| 2026-03-06 | 28.45 | 28.88 | 27.22 | 27.38 | 27.21 | qfq | 163,425,189 | 4,508,741,746 | -5.00% |
| 2026-03-05 | 29.31 | 29.59 | 27.88 | 28.82 | 28.65 | qfq | 175,497,163 | 5,050,075,904 | -0.03% |
| 2026-03-04 | 28.05 | 29.50 | 28.05 | 28.83 | 28.66 | qfq | 146,493,128 | 4,208,808,665 | 0.14% |
| 2026-03-03 | 30.59 | 30.98 | 28.73 | 28.79 | 28.62 | qfq | 175,479,102 | 5,197,854,858 | -4.67% |
| 2026-03-02 | 28.01 | 31.82 | 28.01 | 30.20 | 30.02 | qfq | 248,877,083 | 7,599,860,093 | 3.64% |
| 2026-02-27 | 27.58 | 29.58 | 27.00 | 29.14 | 28.96 | qfq | 278,412,417 | 7,964,641,463 | 5.62% |
| 2026-02-26 | 26.05 | 27.59 | 25.90 | 27.59 | 27.42 | qfq | 117,315,426 | 3,185,258,001 | 10.01% |
| 2026-02-25 | 26.00 | 26.10 | 24.35 | 25.08 | 24.93 | qfq | 147,883,132 | 3,670,295,798 | -2.15% |
| 2026-02-24 | 25.35 | 26.28 | 25.17 | 25.63 | 25.47 | qfq | 141,156,317 | 3,635,832,328 | 4.95% |
| 2026-02-13 | 24.92 | 24.98 | 24.18 | 24.42 | 24.27 | qfq | 122,171,756 | 2,996,905,208 | -3.13% |
| 2026-02-12 | 25.02 | 25.79 | 24.50 | 25.21 | 25.06 | qfq | 139,809,463 | 3,515,008,691 | 1.61% |
| 2026-02-11 | 23.80 | 25.95 | 23.66 | 24.81 | 24.66 | qfq | 208,825,021 | 5,231,773,374 | 1.93% |
| 2026-02-10 | 23.32 | 24.53 | 23.32 | 24.34 | 24.19 | qfq | 195,817,041 | 4,716,393,566 | 3.75% |
| 2026-02-09 | 22.95 | 23.58 | 21.84 | 23.46 | 23.32 | qfq | 213,086,119 | 4,871,070,989 | 7.07% |
| 2026-02-06 | 20.50 | 22.45 | 20.45 | 21.91 | 21.78 | qfq | 178,000,416 | 3,885,110,550 | 5.03% |
| 2026-02-05 | 22.10 | 22.18 | 20.36 | 20.86 | 20.73 | qfq | 173,613,419 | 3,625,222,774 | -7.29% |
| 2026-02-04 | 22.36 | 23.12 | 22.02 | 22.50 | 22.36 | qfq | 138,763,673 | 3,114,715,023 | 0.49% |
| 2026-02-03 | 21.82 | 22.96 | 21.79 | 22.39 | 22.25 | qfq | 156,351,365 | 3,494,317,232 | 4.43% |
| 2026-02-02 | 22.49 | 22.57 | 21.31 | 21.44 | 21.31 | qfq | 174,730,808 | 3,805,172,289 | -4.03% |
| 2026-01-30 | 20.97 | 22.72 | 20.71 | 22.34 | 22.20 | qfq | 225,713,733 | 4,916,984,077 | 6.03% |
| 2026-01-29 | 21.46 | 21.96 | 20.94 | 21.07 | 20.94 | qfq | 124,868,915 | 2,655,632,602 | -3.57% |
| 2026-01-28 | 22.30 | 22.63 | 21.20 | 21.85 | 21.72 | qfq | 222,182,405 | 4,865,069,468 | 3.36% |
| 2026-01-27 | 20.90 | 21.38 | 20.45 | 21.14 | 21.01 | qfq | 161,545,968 | 3,378,050,646 | 0.91% |
| 2026-01-26 | 19.89 | 21.48 | 19.88 | 20.95 | 20.82 | qfq | 246,698,554 | 5,157,622,547 | 5.86% |
| 2026-01-23 | 19.09 | 20.39 | 19.09 | 19.79 | 19.67 | qfq | 203,064,581 | 4,042,864,637 | 4.82% |
| 2026-01-22 | 19.17 | 19.65 | 18.69 | 18.88 | 18.77 | qfq | 115,087,677 | 2,189,010,497 | -1.67% |
| 2026-01-21 | 18.90 | 19.50 | 18.86 | 19.20 | 19.08 | qfq | 105,145,666 | 2,026,451,281 | 0.00% |
| 2026-01-20 | 19.25 | 19.55 | 18.85 | 19.20 | 19.08 | qfq | 122,070,000 | 2,342,551,937 | -0.26% |
| 2026-01-19 | 19.12 | 19.72 | 19.07 | 19.25 | 19.13 | qfq | 206,305,237 | 3,994,396,097 | 3.89% |
| 2026-01-16 | 18.37 | 18.90 | 18.36 | 18.53 | 18.42 | qfq | 169,016,393 | 3,160,191,550 | 2.72% |
| 2026-01-15 | 17.88 | 18.17 | 17.74 | 18.04 | 17.93 | qfq | 74,573,534 | 1,339,078,779 | -0.11% |
| 2026-01-14 | 17.90 | 18.30 | 17.86 | 18.06 | 17.95 | qfq | 116,519,279 | 2,107,070,831 | 0.44% |
| 2026-01-13 | 18.80 | 18.80 | 17.81 | 17.98 | 17.87 | qfq | 160,269,693 | 2,901,790,655 | -3.39% |
| 2026-01-12 | 18.56 | 18.65 | 18.28 | 18.61 | 18.50 | qfq | 137,208,188 | 2,533,909,360 | 0.70% |
| 2026-01-09 | 18.14 | 18.64 | 18.00 | 18.48 | 18.37 | qfq | 126,199,876 | 2,322,353,996 | 1.43% |
| 2026-01-08 | 18.34 | 18.49 | 18.10 | 18.22 | 18.11 | qfq | 87,775,338 | 1,604,491,025 | -0.60% |
| 2026-01-07 | 18.20 | 18.63 | 18.17 | 18.33 | 18.22 | qfq | 116,830,267 | 2,151,356,761 | 0.38% |
| 2026-01-06 | 18.35 | 18.37 | 18.06 | 18.26 | 18.15 | qfq | 99,858,585 | 1,813,557,703 | -0.22% |
| 2026-01-05 | 18.15 | 18.54 | 18.15 | 18.30 | 18.19 | qfq | 94,077,468 | 1,724,097,454 | 0.99% |
| 2025-12-31 | 18.06 | 18.43 | 18.03 | 18.12 | 18.01 | qfq | 73,285,058 | 1,332,854,387 | 0.22% |
| 2025-12-30 | 18.00 | 18.32 | 17.91 | 18.08 | 17.97 | qfq | 62,201,469 | 1,127,506,966 | -0.11% |
| 2025-12-29 | 18.41 | 18.56 | 18.01 | 18.10 | 17.99 | qfq | 83,269,401 | 1,515,314,954 | -1.63% |
| 2025-12-26 | 18.45 | 18.64 | 18.20 | 18.40 | 18.29 | qfq | 89,323,572 | 1,647,357,828 | -0.54% |
| 2025-12-25 | 19.22 | 19.22 | 18.46 | 18.50 | 18.39 | qfq | 137,547,346 | 2,565,314,707 | -3.75% |
| 2025-12-24 | 18.90 | 19.35 | 18.86 | 19.22 | 19.10 | qfq | 105,868,173 | 2,029,993,712 | 1.10% |
| 2025-12-23 | 19.66 | 19.81 | 18.86 | 19.01 | 18.89 | qfq | 171,012,699 | 3,283,306,052 | -3.60% |
| 2025-12-22 | 18.41 | 19.98 | 18.41 | 19.72 | 19.60 | qfq | 221,399,290 | 4,321,726,370 | 7.35% |
| 2025-12-19 | 18.08 | 18.74 | 18.08 | 18.37 | 18.26 | qfq | 140,932,994 | 2,601,847,059 | 1.94% |
| 2025-12-18 | 17.78 | 18.38 | 17.60 | 18.02 | 17.91 | qfq | 186,655,253 | 3,391,055,945 | 1.35% |
| 2025-12-17 | 16.78 | 17.96 | 16.64 | 17.78 | 17.67 | qfq | 149,667,220 | 2,598,177,064 | 5.58% |
| 2025-12-16 | 17.51 | 17.55 | 16.77 | 16.84 | 16.74 | qfq | 98,393,648 | 1,672,689,547 | -4.21% |
| 2025-12-15 | 17.52 | 17.80 | 17.47 | 17.58 | 17.47 | qfq | 104,951,787 | 1,848,279,539 | -0.62% |
| 2025-12-12 | 17.00 | 17.81 | 16.97 | 17.69 | 17.58 | qfq | 227,856,468 | 3,995,253,987 | 3.75% |
| 2025-12-11 | 17.30 | 17.35 | 17.01 | 17.05 | 16.95 | qfq | 92,086,956 | 1,582,583,664 | -0.99% |
| 2025-12-10 | 16.71 | 17.24 | 16.52 | 17.22 | 17.12 | qfq | 119,970,533 | 2,040,581,331 | 2.99% |
| 2025-12-09 | 16.82 | 16.91 | 16.67 | 16.72 | 16.62 | qfq | 45,872,667 | 768,643,483 | -0.77% |
| 2025-12-08 | 16.83 | 16.95 | 16.72 | 16.85 | 16.75 | qfq | 74,061,249 | 1,248,493,023 | 0.54% |
| 2025-12-05 | 16.64 | 16.78 | 16.45 | 16.76 | 16.66 | qfq | 54,534,289 | 908,869,956 | 1.02% |
| 2025-12-04 | 16.54 | 16.63 | 16.29 | 16.59 | 16.49 | qfq | 41,527,972 | 684,566,949 | 0.61% |
| 2025-12-03 | 16.78 | 16.78 | 16.47 | 16.49 | 16.39 | qfq | 55,176,116 | 916,528,259 | -1.49% |
| 2025-12-02 | 16.70 | 16.81 | 16.61 | 16.74 | 16.64 | qfq | 64,629,543 | 1,079,043,730 | -0.48% |
| 2025-12-01 | 16.47 | 17.10 | 16.42 | 16.82 | 16.72 | qfq | 202,699,156 | 3,408,137,119 | 6.25% |
| 2025-11-28 | 15.73 | 15.89 | 15.69 | 15.83 | 15.73 | qfq | 34,688,470 | 548,468,614 | 0.06% |
| 2025-11-27 | 15.89 | 16.14 | 15.77 | 15.82 | 15.72 | qfq | 52,397,151 | 836,462,040 | -0.38% |
| 2025-11-26 | 15.81 | 16.00 | 15.65 | 15.88 | 15.78 | qfq | 55,123,599 | 874,588,691 | 0.44% |
| 2025-11-25 | 15.76 | 16.08 | 15.71 | 15.81 | 15.71 | qfq | 56,329,624 | 896,580,282 | 0.64% |
| 2025-11-24 | 15.47 | 15.80 | 15.43 | 15.71 | 15.61 | qfq | 46,880,439 | 730,331,980 | 2.08% |
| 2025-11-21 | 15.88 | 15.90 | 15.38 | 15.39 | 15.30 | qfq | 73,937,592 | 1,154,325,360 | -4.11% |
| 2025-11-20 | 16.35 | 16.40 | 16.05 | 16.05 | 15.95 | qfq | 38,158,421 | 618,344,962 | -1.05% |
| 2025-11-19 | 16.33 | 16.41 | 16.01 | 16.22 | 16.12 | qfq | 44,244,771 | 716,873,630 | -0.67% |
| 2025-11-18 | 16.37 | 16.51 | 16.23 | 16.33 | 16.23 | qfq | 38,368,248 | 627,897,120 | -0.12% |
| 2025-11-17 | 16.57 | 16.64 | 16.28 | 16.35 | 16.25 | qfq | 53,272,668 | 873,940,534 | -1.51% |
| 2025-11-14 | 16.70 | 16.93 | 16.58 | 16.60 | 16.50 | qfq | 47,629,736 | 796,737,389 | -1.31% |
| 2025-11-13 | 16.61 | 16.98 | 16.60 | 16.82 | 16.72 | qfq | 55,591,368 | 933,308,555 | 1.08% |
| 2025-11-12 | 17.05 | 17.09 | 16.53 | 16.64 | 16.54 | qfq | 73,336,078 | 1,225,934,203 | -2.35% |
| 2025-11-11 | 17.35 | 17.41 | 17.01 | 17.04 | 16.94 | qfq | 71,168,693 | 1,221,213,935 | -0.99% |
| 2025-11-10 | 17.73 | 17.88 | 17.12 | 17.21 | 17.11 | qfq | 116,017,716 | 2,008,540,717 | -2.44% |
| 2025-11-07 | 17.30 | 17.79 | 17.21 | 17.64 | 17.53 | qfq | 124,361,474 | 2,183,339,599 | 0.68% |
| 2025-11-06 | 17.05 | 17.82 | 17.04 | 17.52 | 17.41 | qfq | 213,806,580 | 3,731,379,670 | 5.61% |
| 2025-11-05 | 16.02 | 16.68 | 16.01 | 16.59 | 16.49 | qfq | 69,945,684 | 1,145,945,662 | 1.47% |
| 2025-11-04 | 16.78 | 16.83 | 16.23 | 16.35 | 16.25 | qfq | 87,804,188 | 1,446,492,880 | -2.68% |
| 2025-11-03 | 16.96 | 17.02 | 16.50 | 16.80 | 16.70 | qfq | 81,665,838 | 1,362,279,279 | -0.88% |
| 2025-10-31 | 17.09 | 17.35 | 16.91 | 16.95 | 16.85 | qfq | 83,520,144 | 1,426,889,364 | -0.35% |
| 2025-10-30 | 17.42 | 17.42 | 16.96 | 17.01 | 16.91 | qfq | 97,924,262 | 1,677,967,789 | -2.30% |
| 2025-10-29 | 16.93 | 17.42 | 16.85 | 17.41 | 17.30 | qfq | 118,315,665 | 2,032,605,438 | 2.11% |
| 2025-10-28 | 17.40 | 17.40 | 16.71 | 17.05 | 16.95 | qfq | 228,634,346 | 3,881,649,305 | -4.85% |
| 2025-10-27 | 18.18 | 18.27 | 17.76 | 17.92 | 17.81 | qfq | 98,452,466 | 1,769,302,330 | 0.17% |
| 2025-10-24 | 17.80 | 17.97 | 17.72 | 17.89 | 17.78 | qfq | 76,862,415 | 1,372,671,891 | 1.59% |
| 2025-10-23 | 17.30 | 17.62 | 16.96 | 17.61 | 17.50 | qfq | 58,630,610 | 1,012,582,467 | 0.80% |
| 2025-10-22 | 17.60 | 17.64 | 17.28 | 17.47 | 17.36 | qfq | 55,327,875 | 966,772,326 | -1.63% |
| 2025-10-21 | 17.43 | 17.78 | 17.42 | 17.76 | 17.65 | qfq | 91,895,480 | 1,622,649,730 | 2.54% |
| 2025-10-20 | 17.27 | 17.67 | 17.13 | 17.32 | 17.21 | qfq | 96,626,704 | 1,680,052,822 | 2.49% |
| 2025-10-17 | 18.12 | 18.15 | 16.84 | 16.90 | 16.80 | qfq | 133,116,680 | 2,297,718,849 | -5.16% |
| 2025-10-16 | 18.19 | 18.25 | 17.70 | 17.82 | 17.71 | qfq | 94,664,991 | 1,696,755,909 | -2.73% |
| 2025-10-15 | 18.01 | 18.34 | 17.81 | 18.32 | 18.21 | qfq | 94,787,686 | 1,716,514,608 | 2.12% |
| 2025-10-14 | 18.99 | 19.06 | 17.90 | 17.94 | 17.83 | qfq | 151,421,625 | 2,774,602,230 | -5.18% |
| 2025-10-13 | 17.59 | 18.98 | 17.59 | 18.92 | 18.81 | qfq | 145,140,628 | 2,683,832,076 | 1.78% |
| 2025-10-10 | 19.90 | 19.92 | 18.50 | 18.59 | 18.48 | qfq | 199,979,545 | 3,787,831,617 | -7.05% |
| 2025-10-09 | 19.19 | 20.23 | 19.01 | 20.00 | 19.88 | qfq | 202,763,146 | 4,010,737,550 | 5.71% |
| 2025-09-30 | 18.61 | 19.34 | 18.54 | 18.92 | 18.81 | qfq | 169,211,313 | 3,208,651,740 | 2.16% |
| 2025-09-29 | 18.39 | 18.99 | 18.20 | 18.52 | 18.41 | qfq | 172,444,454 | 3,209,213,829 | 1.42% |
| 2025-09-26 | 18.13 | 18.86 | 18.02 | 18.26 | 18.15 | qfq | 176,292,893 | 3,264,046,143 | 0.33% |
| 2025-09-25 | 18.16 | 18.36 | 17.80 | 18.20 | 18.09 | qfq | 179,781,430 | 3,252,617,300 | 0.28% |
| 2025-09-24 | 17.24 | 18.40 | 17.02 | 18.15 | 18.04 | qfq | 275,998,307 | 4,904,464,196 | 5.28% |
| 2025-09-23 | 17.80 | 17.97 | 16.85 | 17.24 | 17.14 | qfq | 236,704,173 | 4,104,387,109 | 0.35% |
| 2025-09-22 | 16.99 | 17.37 | 16.49 | 17.18 | 17.08 | qfq | 195,774,791 | 3,338,455,382 | 2.63% |
| 2025-09-19 | 16.80 | 17.01 | 16.60 | 16.74 | 16.64 | qfq | 175,660,565 | 2,950,323,070 | -0.89% |
| 2025-09-18 | 15.71 | 17.37 | 15.66 | 16.89 | 16.79 | qfq | 373,062,558 | 6,337,847,508 | 6.97% |
| 2025-09-17 | 15.59 | 15.84 | 15.51 | 15.79 | 15.69 | qfq | 69,239,319 | 1,087,014,522 | 0.89% |
| 2025-09-16 | 15.69 | 15.75 | 15.35 | 15.65 | 15.56 | qfq | 99,736,369 | 1,549,347,018 | -0.32% |
| 2025-09-15 | 16.15 | 16.17 | 15.65 | 15.70 | 15.60 | qfq | 104,548,220 | 1,655,705,208 | -2.85% |
| 2025-09-12 | 16.30 | 16.38 | 16.12 | 16.16 | 16.06 | qfq | 93,982,000 | 1,523,163,455 | -0.86% |
| 2025-09-11 | 15.98 | 16.32 | 15.76 | 16.30 | 16.20 | qfq | 131,099,839 | 2,117,239,980 | 2.19% |
| 2025-09-10 | 16.01 | 16.22 | 15.86 | 15.95 | 15.85 | qfq | 90,950,611 | 1,456,719,009 | 0.44% |
| 2025-09-09 | 16.30 | 16.30 | 15.85 | 15.88 | 15.78 | qfq | 91,526,081 | 1,466,436,660 | -2.22% |
| 2025-09-08 | 16.40 | 16.48 | 16.01 | 16.24 | 16.14 | qfq | 110,510,253 | 1,792,096,057 | -0.31% |
| 2025-09-05 | 15.50 | 16.38 | 15.50 | 16.29 | 16.19 | qfq | 184,852,214 | 2,989,154,988 | 5.37% |
| 2025-09-04 | 15.97 | 16.45 | 15.22 | 15.46 | 15.37 | qfq | 128,444,099 | 2,019,485,949 | -1.72% |
| 2025-09-03 | 15.53 | 16.07 | 15.42 | 15.73 | 15.63 | qfq | 103,444,292 | 1,627,673,003 | 0.83% |
| 2025-09-02 | 16.20 | 16.54 | 15.51 | 15.60 | 15.51 | qfq | 139,545,283 | 2,215,506,335 | -3.41% |
| 2025-09-01 | 16.30 | 16.43 | 16.05 | 16.15 | 16.05 | qfq | 106,564,971 | 1,723,598,476 | -0.55% |
| 2025-08-29 | 16.55 | 16.59 | 16.11 | 16.24 | 16.14 | qfq | 111,329,610 | 1,809,320,873 | -1.04% |
| 2025-08-28 | 15.68 | 16.66 | 15.68 | 16.41 | 16.31 | qfq | 226,824,116 | 3,688,384,636 | 4.12% |
| 2025-08-27 | 16.02 | 16.28 | 15.76 | 15.76 | 15.66 | qfq | 151,114,739 | 2,423,503,121 | -1.38% |
| 2025-08-26 | 15.91 | 16.17 | 15.60 | 15.98 | 15.88 | qfq | 144,722,594 | 2,311,933,269 | 0.82% |
| 2025-08-25 | 15.40 | 15.88 | 15.32 | 15.85 | 15.75 | qfq | 162,509,875 | 2,539,429,106 | 4.21% |
| 2025-08-22 | 15.03 | 15.25 | 15.01 | 15.21 | 15.12 | qfq | 70,126,878 | 1,061,155,643 | 1.06% |
| 2025-08-21 | 15.29 | 15.31 | 14.95 | 15.05 | 14.96 | qfq | 87,994,001 | 1,328,347,797 | -1.63% |
| 2025-08-20 | 15.30 | 15.33 | 15.08 | 15.30 | 15.21 | qfq | 80,725,118 | 1,228,232,002 | -0.65% |
| 2025-08-19 | 15.20 | 15.69 | 15.18 | 15.40 | 15.31 | qfq | 110,494,812 | 1,701,304,578 | 0.79% |
| 2025-08-18 | 15.47 | 15.55 | 15.16 | 15.28 | 15.19 | qfq | 114,672,058 | 1,754,979,514 | 0.59% |
| 2025-08-15 | 14.45 | 15.49 | 14.41 | 15.19 | 15.10 | qfq | 189,157,829 | 2,867,938,102 | 4.76% |
| 2025-08-14 | 14.80 | 14.88 | 14.39 | 14.50 | 14.41 | qfq | 104,232,338 | 1,525,232,653 | -1.63% |
| 2025-08-13 | 14.63 | 14.85 | 14.56 | 14.74 | 14.65 | qfq | 96,329,821 | 1,416,429,735 | 1.03% |
| 2025-08-12 | 14.52 | 14.65 | 14.43 | 14.59 | 14.50 | qfq | 98,024,061 | 1,426,632,246 | 0.41% |
| 2025-08-11 | 14.35 | 14.60 | 14.35 | 14.53 | 14.44 | qfq | 114,806,805 | 1,664,386,111 | 1.54% |
| 2025-08-08 | 14.04 | 14.44 | 13.98 | 14.31 | 14.22 | qfq | 133,865,882 | 1,912,257,159 | 1.85% |
| 2025-08-07 | 14.15 | 14.17 | 13.95 | 14.05 | 13.96 | qfq | 61,758,195 | 866,791,102 | -0.64% |
| 2025-08-06 | 14.24 | 14.24 | 14.12 | 14.14 | 14.05 | qfq | 72,865,256 | 1,031,258,995 | -0.77% |
| 2025-08-05 | 13.96 | 14.40 | 13.96 | 14.25 | 14.16 | qfq | 114,758,682 | 1,631,171,905 | 2.22% |
| 2025-08-04 | 13.96 | 13.96 | 13.80 | 13.94 | 13.86 | qfq | 46,147,600 | 640,497,415 | -0.57% |
| 2025-08-01 | 13.78 | 14.20 | 13.77 | 14.02 | 13.93 | qfq | 69,337,018 | 969,680,471 | 1.23% |
| 2025-07-31 | 13.90 | 14.30 | 13.80 | 13.85 | 13.77 | qfq | 113,544,965 | 1,597,576,475 | -0.65% |
| 2025-07-30 | 13.87 | 14.13 | 13.78 | 13.94 | 13.86 | qfq | 81,621,854 | 1,140,579,228 | 0.00% |
| 2025-07-29 | 13.90 | 14.00 | 13.78 | 13.94 | 13.86 | qfq | 50,648,822 | 701,705,746 | -0.21% |
| 2025-07-28 | 13.93 | 14.02 | 13.84 | 13.97 | 13.89 | qfq | 40,414,506 | 563,272,434 | 0.36% |
| 2025-07-25 | 14.20 | 14.20 | 13.83 | 13.92 | 13.84 | qfq | 68,250,799 | 952,044,595 | -2.93% |
| 2025-07-24 | 14.30 | 14.34 | 14.20 | 14.34 | 13.96 | qfq | 54,107,184 | 772,031,187 | 0.49% |
| 2025-07-23 | 14.49 | 14.49 | 14.23 | 14.27 | 13.89 | qfq | 49,901,173 | 716,227,777 | -1.25% |
| 2025-07-22 | 14.45 | 14.45 | 14.30 | 14.45 | 14.06 | qfq | 54,078,750 | 778,447,594 | 0.28% |
| 2025-07-21 | 14.12 | 14.42 | 14.07 | 14.41 | 14.02 | qfq | 77,975,708 | 1,112,253,699 | 2.42% |
| 2025-07-18 | 14.30 | 14.32 | 14.01 | 14.07 | 13.69 | qfq | 62,629,350 | 882,725,348 | -1.40% |
| 2025-07-17 | 14.06 | 14.32 | 14.01 | 14.27 | 13.89 | qfq | 64,189,212 | 912,994,467 | 1.86% |
| 2025-07-16 | 14.06 | 14.16 | 13.98 | 14.01 | 13.64 | qfq | 29,123,464 | 409,195,548 | -0.36% |
| 2025-07-15 | 14.19 | 14.28 | 14.05 | 14.06 | 13.68 | qfq | 39,332,818 | 556,400,225 | -0.99% |
| 2025-07-14 | 14.15 | 14.28 | 14.15 | 14.20 | 13.82 | qfq | 30,861,491 | 438,587,597 | 0.35% |
| 2025-07-11 | 14.24 | 14.26 | 14.13 | 14.15 | 13.77 | qfq | 45,356,029 | 644,091,162 | -0.63% |
| 2025-07-10 | 14.26 | 14.31 | 14.17 | 14.24 | 13.86 | qfq | 24,779,634 | 352,342,567 | -0.35% |
| 2025-07-09 | 14.40 | 14.44 | 14.26 | 14.29 | 13.91 | qfq | 30,651,510 | 438,753,448 | -0.63% |
| 2025-07-08 | 14.09 | 14.45 | 14.08 | 14.38 | 14.00 | qfq | 49,052,380 | 701,563,608 | 2.20% |
| 2025-07-07 | 14.17 | 14.19 | 13.98 | 14.07 | 13.69 | qfq | 35,217,227 | 495,139,020 | -1.05% |
| 2025-07-04 | 14.46 | 14.46 | 14.15 | 14.22 | 13.84 | qfq | 51,899,025 | 740,246,753 | -1.66% |
| 2025-07-03 | 14.54 | 14.63 | 14.39 | 14.46 | 14.07 | qfq | 50,934,094 | 736,732,206 | 0.42% |
| 2025-07-02 | 14.85 | 14.98 | 14.37 | 14.40 | 14.01 | qfq | 88,167,416 | 1,287,622,840 | -0.21% |
| 2025-07-01 | 14.50 | 14.55 | 14.36 | 14.43 | 14.04 | qfq | 36,957,758 | 533,197,759 | -0.21% |
| 2025-06-30 | 14.09 | 14.49 | 14.09 | 14.46 | 14.07 | qfq | 66,649,117 | 953,090,117 | 2.63% |
| 2025-06-27 | 14.08 | 14.14 | 14.00 | 14.09 | 13.71 | qfq | 31,467,621 | 443,183,643 | 0.36% |
| 2025-06-26 | 14.00 | 14.21 | 13.97 | 14.04 | 13.66 | qfq | 55,384,413 | 780,981,449 | 0.50% |
| 2025-06-25 | 13.97 | 14.08 | 13.85 | 13.97 | 13.60 | qfq | 35,465,811 | 494,448,660 | 0.58% |
| 2025-06-24 | 13.75 | 13.96 | 13.73 | 13.89 | 13.52 | qfq | 39,993,377 | 555,328,825 | 1.24% |
| 2025-06-23 | 13.47 | 13.74 | 13.41 | 13.72 | 13.35 | qfq | 30,894,056 | 421,794,408 | 1.48% |
| 2025-06-20 | 13.56 | 13.83 | 13.50 | 13.52 | 13.16 | qfq | 26,478,690 | 361,527,917 | -0.29% |
| 2025-06-19 | 13.81 | 13.84 | 13.52 | 13.56 | 13.20 | qfq | 30,692,725 | 418,384,196 | -2.09% |
| 2025-06-18 | 13.76 | 13.89 | 13.72 | 13.85 | 13.48 | qfq | 25,557,267 | 353,737,329 | 0.36% |
| 2025-06-17 | 13.85 | 13.99 | 13.73 | 13.80 | 13.43 | qfq | 31,268,384 | 432,387,027 | 0.22% |
| 2025-06-16 | 13.47 | 13.87 | 13.44 | 13.77 | 13.40 | qfq | 47,749,349 | 656,811,439 | 2.00% |
| 2025-06-13 | 13.61 | 13.68 | 13.47 | 13.50 | 13.14 | qfq | 26,446,089 | 358,257,008 | -1.24% |
| 2025-06-12 | 13.64 | 13.75 | 13.57 | 13.67 | 13.30 | qfq | 24,097,900 | 329,925,944 | 0.15% |
| 2025-06-11 | 13.64 | 13.71 | 13.60 | 13.65 | 13.28 | qfq | 23,262,628 | 317,628,329 | 0.15% |
| 2025-06-10 | 13.73 | 13.75 | 13.51 | 13.63 | 13.27 | qfq | 35,466,093 | 483,208,614 | -0.87% |
| 2025-06-09 | 13.61 | 13.79 | 13.55 | 13.75 | 13.38 | qfq | 58,121,259 | 795,838,924 | 1.03% |
| 2025-06-06 | 13.29 | 13.75 | 13.25 | 13.61 | 13.25 | qfq | 70,034,384 | 949,158,764 | 2.41% |
| 2025-06-05 | 13.21 | 13.32 | 13.12 | 13.29 | 12.93 | qfq | 40,703,438 | 538,802,685 | 0.68% |
| 2025-06-04 | 13.24 | 13.28 | 13.05 | 13.20 | 12.85 | qfq | 40,378,412 | 533,624,267 | 0.00% |
| 2025-06-03 | 13.18 | 13.23 | 13.12 | 13.20 | 12.85 | qfq | 31,497,507 | 415,375,011 | -0.83% |
| 2025-05-30 | 13.48 | 13.48 | 13.25 | 13.31 | 12.95 | qfq | 27,624,000 | 368,274,979 | -1.48% |
| 2025-05-29 | 13.25 | 13.52 | 13.22 | 13.51 | 13.15 | qfq | 33,515,581 | 450,653,066 | 1.89% |
| 2025-05-28 | 13.22 | 13.33 | 13.22 | 13.26 | 12.91 | qfq | 24,855,550 | 329,807,877 | 0.38% |
| 2025-05-27 | 13.28 | 13.30 | 13.16 | 13.21 | 12.86 | qfq | 19,920,700 | 263,167,951 | -0.53% |
| 2025-05-26 | 13.18 | 13.31 | 13.17 | 13.28 | 12.92 | qfq | 22,602,858 | 299,307,579 | 0.61% |
| 2025-05-23 | 13.40 | 13.44 | 13.19 | 13.20 | 12.85 | qfq | 33,654,300 | 448,244,615 | -1.49% |
| 2025-05-22 | 13.44 | 13.57 | 13.38 | 13.40 | 13.04 | qfq | 30,241,950 | 406,767,691 | -0.52% |
| 2025-05-21 | 13.73 | 13.74 | 13.41 | 13.47 | 13.11 | qfq | 56,048,470 | 758,144,131 | -1.97% |
| 2025-05-20 | 13.71 | 13.79 | 13.60 | 13.74 | 13.37 | qfq | 23,734,618 | 325,008,525 | -0.15% |
| 2025-05-19 | 13.68 | 13.86 | 13.63 | 13.76 | 13.39 | qfq | 20,545,174 | 282,258,574 | 0.58% |
| 2025-05-16 | 13.68 | 13.84 | 13.67 | 13.68 | 13.31 | qfq | 24,116,129 | 331,158,942 | -0.29% |
| 2025-05-15 | 14.09 | 14.10 | 13.72 | 13.72 | 13.35 | qfq | 39,327,158 | 544,717,011 | -2.56% |
| 2025-05-14 | 14.05 | 14.20 | 13.92 | 14.08 | 13.70 | qfq | 39,345,411 | 553,685,806 | 0.21% |
| 2025-05-13 | 14.19 | 14.24 | 14.02 | 14.05 | 13.67 | qfq | 32,980,000 | 464,929,420 | -0.28% |
| 2025-05-12 | 14.00 | 14.15 | 13.99 | 14.09 | 13.71 | qfq | 30,714,100 | 431,980,505 | 1.08% |
| 2025-05-09 | 14.17 | 14.17 | 13.88 | 13.94 | 13.57 | qfq | 32,330,382 | 451,178,465 | -1.62% |
| 2025-05-08 | 13.98 | 14.24 | 13.93 | 14.17 | 13.79 | qfq | 42,070,749 | 593,839,456 | 1.36% |
| 2025-05-07 | 14.15 | 14.25 | 13.93 | 13.98 | 13.61 | qfq | 40,645,835 | 570,393,723 | -0.57% |
| 2025-05-06 | 13.91 | 14.08 | 13.91 | 14.06 | 13.68 | qfq | 39,987,027 | 560,900,436 | 1.08% |
| 2025-04-30 | 13.87 | 13.98 | 13.86 | 13.91 | 13.54 | qfq | 24,253,240 | 337,259,402 | 0.29% |
| 2025-04-29 | 13.98 | 13.99 | 13.82 | 13.87 | 13.50 | qfq | 26,069,564 | 361,771,325 | -0.64% |
| 2025-04-28 | 14.10 | 14.12 | 13.86 | 13.96 | 13.59 | qfq | 32,793,605 | 459,148,325 | -1.27% |
| 2025-04-25 | 13.80 | 14.21 | 13.77 | 14.14 | 13.76 | qfq | 57,167,385 | 802,253,582 | 1.73% |
| 2025-04-24 | 14.07 | 14.08 | 13.87 | 13.90 | 13.53 | qfq | 30,371,625 | 423,564,196 | -1.14% |
| 2025-04-23 | 14.07 | 14.12 | 13.88 | 14.06 | 13.68 | qfq | 38,341,991 | 537,069,090 | 0.64% |
| 2025-04-22 | 13.88 | 14.18 | 13.81 | 13.97 | 13.60 | qfq | 44,138,293 | 619,226,327 | 0.50% |
| 2025-04-21 | 13.82 | 14.07 | 13.69 | 13.90 | 13.53 | qfq | 41,642,224 | 579,211,882 | 0.51% |
| 2025-04-18 | 13.33 | 13.95 | 13.33 | 13.83 | 13.46 | qfq | 72,223,994 | 992,218,179 | 3.36% |
| 2025-04-17 | 13.28 | 13.48 | 13.21 | 13.38 | 13.02 | qfq | 25,229,220 | 338,251,239 | 0.00% |
| 2025-04-16 | 13.38 | 13.43 | 13.16 | 13.38 | 13.02 | qfq | 31,113,309 | 414,217,596 | -0.45% |
| 2025-04-15 | 13.55 | 13.62 | 13.31 | 13.44 | 13.08 | qfq | 34,843,216 | 467,689,942 | -1.47% |
| 2025-04-14 | 13.53 | 13.85 | 13.49 | 13.64 | 13.28 | qfq | 53,263,793 | 727,279,298 | 1.79% |
| 2025-04-11 | 13.30 | 13.52 | 13.24 | 13.40 | 13.04 | qfq | 44,631,679 | 598,446,079 | -0.22% |
| 2025-04-10 | 13.49 | 13.65 | 13.30 | 13.43 | 13.07 | qfq | 73,865,885 | 995,297,751 | 2.91% |
| 2025-04-09 | 12.51 | 13.18 | 12.10 | 13.05 | 12.70 | qfq | 80,244,970 | 1,020,649,616 | 1.95% |
| 2025-04-08 | 12.70 | 13.04 | 12.59 | 12.80 | 12.46 | qfq | 71,377,500 | 909,724,790 | 0.47% |
| 2025-04-07 | 13.30 | 13.44 | 12.74 | 12.74 | 12.40 | qfq | 90,057,474 | 1,167,002,048 | -9.96% |
| 2025-04-03 | 14.25 | 14.37 | 14.01 | 14.15 | 13.77 | qfq | 54,759,343 | 776,817,767 | -1.80% |
| 2025-04-02 | 14.46 | 14.58 | 14.39 | 14.41 | 14.02 | qfq | 41,989,401 | 607,319,906 | -0.76% |
| 2025-04-01 | 14.67 | 14.72 | 14.45 | 14.52 | 14.13 | qfq | 48,856,299 | 712,631,876 | -0.27% |
| 2025-03-31 | 14.51 | 14.67 | 14.38 | 14.56 | 14.17 | qfq | 63,831,488 | 927,425,848 | -0.27% |
| 2025-03-28 | 14.64 | 14.82 | 14.55 | 14.60 | 14.21 | qfq | 70,182,586 | 1,028,212,445 | -0.48% |
| 2025-03-27 | 14.83 | 14.94 | 14.45 | 14.67 | 14.28 | qfq | 80,947,371 | 1,186,983,820 | -1.01% |
| 2025-03-26 | 14.86 | 15.13 | 14.78 | 14.82 | 14.42 | qfq | 90,527,766 | 1,348,834,365 | -1.07% |
| 2025-03-25 | 15.42 | 15.61 | 14.90 | 14.98 | 14.58 | qfq | 144,300,365 | 2,197,186,481 | -4.22% |
| 2025-03-24 | 16.05 | 16.07 | 15.14 | 15.64 | 15.22 | qfq | 186,906,888 | 2,900,822,190 | -0.82% |
| 2025-03-21 | 15.16 | 16.14 | 15.16 | 15.77 | 15.35 | qfq | 256,053,306 | 4,029,750,100 | 4.02% |
| 2025-03-20 | 15.08 | 15.39 | 14.93 | 15.16 | 14.75 | qfq | 119,775,355 | 1,821,112,304 | 1.00% |
| 2025-03-19 | 15.35 | 15.36 | 14.94 | 15.01 | 14.61 | qfq | 126,113,951 | 1,902,845,645 | -2.21% |
| 2025-03-18 | 15.47 | 15.66 | 15.26 | 15.35 | 14.94 | qfq | 162,251,128 | 2,502,126,018 | -1.48% |
| 2025-03-17 | 16.25 | 16.28 | 15.46 | 15.58 | 15.16 | qfq | 270,401,667 | 4,261,449,588 | 1.96% |
| 2025-03-14 | 14.64 | 15.37 | 14.64 | 15.28 | 14.87 | qfq | 239,733,910 | 3,633,925,623 | 6.41% |
| 2025-03-13 | 14.28 | 14.56 | 14.23 | 14.36 | 13.98 | qfq | 102,603,728 | 1,478,401,669 | 0.77% |
| 2025-03-12 | 14.10 | 14.39 | 14.02 | 14.25 | 13.87 | qfq | 78,213,554 | 1,111,078,349 | 1.21% |
| 2025-03-11 | 13.96 | 14.08 | 13.90 | 14.08 | 13.70 | qfq | 45,266,018 | 633,871,761 | -0.35% |
| 2025-03-10 | 14.13 | 14.20 | 14.01 | 14.13 | 13.75 | qfq | 43,445,118 | 611,566,974 | 0.00% |
| 2025-03-07 | 14.32 | 14.32 | 14.09 | 14.13 | 13.75 | qfq | 63,339,106 | 898,331,102 | -1.40% |
| 2025-03-06 | 14.13 | 14.40 | 14.06 | 14.33 | 13.95 | qfq | 96,602,092 | 1,375,941,749 | 1.99% |
| 2025-03-05 | 14.08 | 14.16 | 13.92 | 14.05 | 13.67 | qfq | 48,119,833 | 674,932,729 | 0.00% |
| 2025-03-04 | 13.99 | 14.06 | 13.91 | 14.05 | 13.67 | qfq | 45,435,428 | 635,897,758 | 0.21% |
| 2025-03-03 | 13.89 | 14.20 | 13.88 | 14.02 | 13.65 | qfq | 69,411,612 | 976,127,300 | 1.59% |
| 2025-02-28 | 14.18 | 14.38 | 13.79 | 13.80 | 13.43 | qfq | 85,198,380 | 1,200,802,274 | -3.02% |
| 2025-02-27 | 14.48 | 14.48 | 14.08 | 14.23 | 13.85 | qfq | 83,270,021 | 1,185,279,022 | -1.18% |
| 2025-02-26 | 14.33 | 14.45 | 14.17 | 14.40 | 14.01 | qfq | 84,879,165 | 1,217,712,203 | 1.34% |
| 2025-02-25 | 14.25 | 14.46 | 14.15 | 14.21 | 13.83 | qfq | 107,233,143 | 1,530,334,637 | -1.59% |
| 2025-02-24 | 14.52 | 14.62 | 14.28 | 14.44 | 14.05 | qfq | 143,368,049 | 2,072,689,442 | 0.07% |
| 2025-02-21 | 13.81 | 14.48 | 13.80 | 14.43 | 14.04 | qfq | 196,287,744 | 2,807,418,847 | 4.57% |
| 2025-02-20 | 13.91 | 14.10 | 13.68 | 13.80 | 13.43 | qfq | 101,897,175 | 1,409,806,594 | -0.72% |
| 2025-02-19 | 13.74 | 13.95 | 13.65 | 13.90 | 13.53 | qfq | 88,422,685 | 1,223,598,287 | 1.91% |
| 2025-02-18 | 13.87 | 14.09 | 13.61 | 13.64 | 13.28 | qfq | 104,091,537 | 1,441,198,035 | -1.23% |
| 2025-02-17 | 14.02 | 14.08 | 13.71 | 13.81 | 13.44 | qfq | 94,050,848 | 1,302,090,058 | -1.00% |
| 2025-02-14 | 13.68 | 14.11 | 13.65 | 13.95 | 13.58 | qfq | 92,050,089 | 1,282,467,756 | 1.68% |
| 2025-02-13 | 13.92 | 13.93 | 13.72 | 13.72 | 13.35 | qfq | 66,006,930 | 910,796,660 | -1.29% |
| 2025-02-12 | 13.83 | 13.90 | 13.73 | 13.90 | 13.53 | qfq | 56,117,649 | 775,171,274 | 0.51% |
| 2025-02-11 | 13.96 | 13.97 | 13.75 | 13.83 | 13.46 | qfq | 50,615,624 | 699,968,600 | -0.86% |
| 2025-02-10 | 14.05 | 14.09 | 13.83 | 13.95 | 13.58 | qfq | 69,417,667 | 965,662,437 | -0.14% |
| 2025-02-07 | 13.73 | 14.12 | 13.60 | 13.97 | 13.60 | qfq | 77,017,148 | 1,072,096,475 | 2.27% |
| 2025-02-06 | 13.36 | 13.67 | 13.29 | 13.66 | 13.29 | qfq | 53,086,653 | 718,112,117 | 2.25% |
| 2025-02-05 | 13.74 | 13.78 | 13.25 | 13.36 | 13.00 | qfq | 71,797,753 | 959,046,455 | -2.05% |
| 2025-01-27 | 14.06 | 14.24 | 13.62 | 13.64 | 13.28 | qfq | 62,679,346 | 863,509,748 | -2.36% |
| 2025-01-24 | 13.51 | 14.19 | 13.51 | 13.97 | 13.60 | qfq | 97,866,310 | 1,369,230,404 | 2.80% |
| 2025-01-23 | 13.83 | 13.92 | 13.59 | 13.59 | 13.23 | qfq | 49,671,071 | 682,417,498 | -0.95% |
| 2025-01-22 | 13.66 | 13.78 | 13.48 | 13.72 | 13.35 | qfq | 45,884,228 | 627,229,605 | 0.44% |
| 2025-01-21 | 13.84 | 13.84 | 13.58 | 13.66 | 13.29 | qfq | 40,463,545 | 553,385,603 | 0.15% |
| 2025-01-20 | 13.89 | 14.00 | 13.58 | 13.64 | 13.28 | qfq | 64,816,835 | 891,110,535 | -1.09% |
| 2025-01-17 | 13.49 | 14.15 | 13.48 | 13.79 | 13.42 | qfq | 89,423,644 | 1,237,201,535 | 3.22% |
| 2025-01-16 | 13.28 | 13.56 | 13.23 | 13.36 | 13.00 | qfq | 47,600,309 | 636,555,430 | 0.83% |
| 2025-01-15 | 13.29 | 13.32 | 13.03 | 13.25 | 12.90 | qfq | 57,685,850 | 759,157,700 | -0.38% |
| 2025-01-14 | 12.85 | 13.46 | 12.73 | 13.30 | 12.94 | qfq | 102,251,822 | 1,350,707,163 | 3.91% |
| 2025-01-13 | 13.06 | 13.15 | 12.74 | 12.80 | 12.46 | qfq | 70,490,351 | 910,745,128 | -2.44% |
| 2025-01-10 | 13.31 | 13.62 | 13.11 | 13.12 | 12.77 | qfq | 60,312,137 | 803,023,418 | -1.80% |
| 2025-01-09 | 13.45 | 13.54 | 13.27 | 13.36 | 13.00 | qfq | 46,856,294 | 628,278,145 | -1.11% |
| 2025-01-08 | 13.66 | 13.73 | 13.22 | 13.51 | 13.15 | qfq | 57,166,258 | 771,390,703 | -1.53% |
| 2025-01-07 | 13.69 | 13.73 | 13.44 | 13.72 | 13.35 | qfq | 48,645,310 | 661,691,256 | 0.22% |
| 2025-01-06 | 13.65 | 13.87 | 13.55 | 13.69 | 13.32 | qfq | 39,232,310 | 537,354,565 | 0.29% |
| 2025-01-03 | 13.74 | 13.96 | 13.61 | 13.65 | 13.28 | qfq | 51,047,812 | 703,283,915 | -0.29% |
| 2025-01-02 | 14.30 | 14.30 | 13.58 | 13.69 | 13.32 | qfq | 64,564,411 | 894,014,740 | -4.40% |
| 2024-12-31 | 14.55 | 14.62 | 14.27 | 14.32 | 13.94 | qfq | 36,580,351 | 526,752,297 | -1.58% |
| 2024-12-30 | 14.72 | 14.78 | 14.51 | 14.55 | 14.16 | qfq | 51,392,801 | 751,380,304 | -1.42% |
| 2024-12-27 | 14.78 | 14.94 | 14.60 | 14.76 | 14.37 | qfq | 42,162,105 | 624,164,735 | -0.07% |
| 2024-12-26 | 14.76 | 14.92 | 14.66 | 14.77 | 14.37 | qfq | 56,736,029 | 837,924,025 | 0.14% |
| 2024-12-25 | 15.14 | 15.15 | 14.61 | 14.75 | 14.36 | qfq | 56,564,518 | 836,487,157 | -2.38% |
| 2024-12-24 | 15.10 | 15.30 | 15.00 | 15.11 | 14.71 | qfq | 33,657,089 | 509,158,421 | 0.27% |
| 2024-12-23 | 15.42 | 15.45 | 15.05 | 15.07 | 14.67 | qfq | 36,910,547 | 562,441,755 | -2.14% |
| 2024-12-20 | 15.65 | 15.78 | 15.34 | 15.40 | 14.99 | qfq | 59,235,880 | 921,012,134 | -0.90% |
| 2024-12-19 | 15.45 | 15.64 | 15.13 | 15.54 | 15.12 | qfq | 46,889,089 | 721,938,995 | 0.00% |
| 2024-12-18 | 15.60 | 15.74 | 15.50 | 15.54 | 15.12 | qfq | 26,893,864 | 420,120,483 | 0.26% |
| 2024-12-17 | 15.45 | 16.05 | 15.41 | 15.50 | 15.09 | qfq | 49,614,103 | 778,797,120 | 0.26% |
| 2024-12-16 | 15.70 | 15.76 | 15.35 | 15.46 | 15.05 | qfq | 38,339,271 | 595,363,427 | -1.02% |
| 2024-12-13 | 15.71 | 15.94 | 15.60 | 15.62 | 15.20 | qfq | 45,046,062 | 709,925,864 | -1.39% |
| 2024-12-12 | 15.78 | 15.85 | 15.61 | 15.84 | 15.42 | qfq | 33,937,491 | 534,585,649 | 0.25% |
| 2024-12-11 | 15.64 | 15.86 | 15.62 | 15.80 | 15.38 | qfq | 29,959,461 | 472,424,053 | 0.19% |
| 2024-12-10 | 16.25 | 16.36 | 15.72 | 15.77 | 15.35 | qfq | 71,140,397 | 1,135,673,971 | -0.69% |
| 2024-12-09 | 15.85 | 16.04 | 15.67 | 15.88 | 15.46 | qfq | 44,456,393 | 704,152,219 | -0.25% |
| 2024-12-06 | 15.89 | 16.09 | 15.77 | 15.92 | 15.49 | qfq | 36,318,665 | 579,215,956 | -0.19% |
| 2024-12-05 | 16.32 | 16.38 | 15.65 | 15.95 | 15.52 | qfq | 61,836,518 | 981,281,782 | -2.45% |
| 2024-12-04 | 16.82 | 16.84 | 16.24 | 16.35 | 15.91 | qfq | 39,824,202 | 653,734,251 | -2.50% |
| 2024-12-03 | 16.27 | 17.05 | 16.24 | 16.77 | 16.32 | qfq | 88,235,817 | 1,485,804,812 | 3.07% |
| 2024-12-02 | 15.84 | 16.35 | 15.59 | 16.27 | 15.83 | qfq | 56,632,206 | 912,319,338 | 2.46% |
| 2024-11-29 | 15.88 | 16.19 | 15.85 | 15.88 | 15.46 | qfq | 47,111,728 | 754,293,410 | -0.25% |
| 2024-11-28 | 16.38 | 16.52 | 15.88 | 15.92 | 15.49 | qfq | 35,192,250 | 566,132,530 | -2.39% |
| 2024-11-27 | 15.71 | 16.33 | 15.65 | 16.31 | 15.87 | qfq | 38,868,522 | 623,061,425 | 3.42% |
| 2024-11-26 | 15.74 | 15.94 | 15.70 | 15.77 | 15.35 | qfq | 24,083,688 | 380,814,105 | 0.77% |
| 2024-11-25 | 15.62 | 16.00 | 15.55 | 15.65 | 15.23 | qfq | 39,515,353 | 621,456,626 | 0.19% |
| 2024-11-22 | 16.29 | 16.29 | 15.61 | 15.62 | 15.20 | qfq | 49,916,670 | 796,876,901 | -4.29% |
| 2024-11-21 | 16.30 | 16.48 | 16.20 | 16.32 | 15.88 | qfq | 32,081,684 | 523,255,148 | 0.18% |
| 2024-11-20 | 16.17 | 16.42 | 15.96 | 16.29 | 15.85 | qfq | 41,496,012 | 671,160,750 | 0.62% |
| 2024-11-19 | 16.20 | 16.47 | 15.75 | 16.19 | 15.76 | qfq | 43,316,166 | 695,447,049 | -0.12% |
| 2024-11-18 | 16.33 | 16.89 | 16.11 | 16.21 | 15.78 | qfq | 71,399,366 | 1,178,479,561 | -0.37% |
| 2024-11-15 | 16.54 | 16.67 | 16.16 | 16.27 | 15.83 | qfq | 55,091,300 | 906,259,103 | -1.63% |
| 2024-11-14 | 17.09 | 17.18 | 16.43 | 16.54 | 16.10 | qfq | 53,884,837 | 902,139,818 | -3.56% |
| 2024-11-13 | 16.90 | 17.18 | 16.85 | 17.15 | 16.69 | qfq | 40,905,689 | 696,036,661 | 0.59% |
| 2024-11-12 | 17.16 | 17.49 | 16.90 | 17.05 | 16.59 | qfq | 63,029,651 | 1,084,457,426 | -1.27% |
| 2024-11-11 | 17.25 | 17.29 | 16.80 | 17.27 | 16.81 | qfq | 85,035,553 | 1,451,343,653 | -0.17% |
| 2024-11-08 | 17.64 | 17.78 | 17.25 | 17.30 | 16.84 | qfq | 91,806,218 | 1,603,407,682 | -0.06% |
| 2024-11-07 | 16.78 | 17.32 | 16.70 | 17.31 | 16.85 | qfq | 99,619,773 | 1,704,641,061 | 2.30% |
| 2024-11-06 | 16.62 | 17.16 | 16.61 | 16.92 | 16.47 | qfq | 141,419,676 | 2,391,181,686 | 4.38% |
| 2024-11-05 | 15.70 | 16.30 | 15.63 | 16.21 | 15.78 | qfq | 99,964,070 | 1,606,866,579 | 2.99% |
| 2024-11-04 | 15.72 | 15.97 | 15.58 | 15.74 | 15.32 | qfq | 51,386,275 | 807,650,402 | 0.51% |
| 2024-11-01 | 15.65 | 15.99 | 15.41 | 15.66 | 15.24 | qfq | 65,828,740 | 1,033,625,748 | -0.57% |
| 2024-10-31 | 15.85 | 15.95 | 15.43 | 15.75 | 15.33 | qfq | 72,929,667 | 1,144,378,853 | -0.38% |
| 2024-10-30 | 15.68 | 16.16 | 15.65 | 15.81 | 15.39 | qfq | 120,672,191 | 1,914,532,453 | 2.07% |
| 2024-10-29 | 15.91 | 15.94 | 15.38 | 15.49 | 15.08 | qfq | 125,232,855 | 1,948,215,418 | -2.64% |
| 2024-10-28 | 16.86 | 16.88 | 15.72 | 15.91 | 15.48 | qfq | 142,747,306 | 2,288,894,211 | -5.52% |
| 2024-10-25 | 16.33 | 16.99 | 16.25 | 16.84 | 16.39 | qfq | 89,758,311 | 1,500,078,328 | 2.62% |
| 2024-10-24 | 16.29 | 16.58 | 15.90 | 16.41 | 15.97 | qfq | 72,526,516 | 1,184,524,726 | 0.37% |
| 2024-10-23 | 16.49 | 17.24 | 16.27 | 16.35 | 15.91 | qfq | 202,877,433 | 3,410,225,077 | 0.37% |
| 2024-10-22 | 15.20 | 16.41 | 15.17 | 16.29 | 15.85 | qfq | 162,247,838 | 2,599,155,761 | 7.17% |
| 2024-10-21 | 15.23 | 15.49 | 15.06 | 15.20 | 14.79 | qfq | 82,820,106 | 1,267,651,557 | 0.86% |
| 2024-10-18 | 14.61 | 15.31 | 14.53 | 15.07 | 14.67 | qfq | 85,605,806 | 1,286,692,291 | 3.08% |
| 2024-10-17 | 14.44 | 14.92 | 14.44 | 14.62 | 14.23 | qfq | 61,572,172 | 904,191,234 | 1.81% |
| 2024-10-16 | 14.33 | 14.53 | 14.12 | 14.36 | 13.98 | qfq | 42,026,704 | 602,690,763 | -0.97% |
| 2024-10-15 | 15.00 | 15.00 | 14.50 | 14.50 | 14.11 | qfq | 68,440,167 | 1,008,253,957 | -3.65% |
| 2024-10-14 | 14.86 | 15.17 | 14.72 | 15.05 | 14.65 | qfq | 57,410,753 | 859,754,015 | 2.24% |
| 2024-10-11 | 15.15 | 15.34 | 14.56 | 14.72 | 14.33 | qfq | 59,989,394 | 893,570,790 | -4.17% |
| 2024-10-10 | 15.03 | 15.75 | 14.72 | 15.36 | 14.95 | qfq | 90,650,041 | 1,385,548,526 | 2.33% |
| 2024-10-09 | 15.88 | 16.04 | 15.00 | 15.01 | 14.61 | qfq | 110,879,215 | 1,714,612,366 | -7.80% |
| 2024-10-08 | 17.04 | 17.04 | 15.41 | 16.28 | 15.84 | qfq | 172,695,840 | 2,793,886,315 | 5.10% |
| 2024-09-30 | 14.90 | 15.59 | 14.57 | 15.49 | 15.08 | qfq | 147,779,862 | 2,235,381,104 | 8.47% |
| 2024-09-27 | 13.59 | 14.30 | 13.57 | 14.28 | 13.90 | qfq | 89,261,988 | 1,250,328,092 | 6.17% |
| 2024-09-26 | 13.20 | 13.45 | 12.90 | 13.45 | 13.09 | qfq | 81,793,389 | 1,075,033,177 | 1.97% |
| 2024-09-25 | 13.18 | 13.69 | 13.14 | 13.19 | 12.84 | qfq | 68,173,148 | 913,423,339 | 0.53% |
| 2024-09-24 | 12.95 | 13.14 | 12.65 | 13.12 | 12.77 | qfq | 64,110,032 | 830,183,659 | 2.18% |
| 2024-09-23 | 13.05 | 13.10 | 12.79 | 12.84 | 12.50 | qfq | 34,703,969 | 448,313,411 | -1.76% |
| 2024-09-20 | 13.44 | 13.49 | 12.90 | 13.07 | 12.72 | qfq | 44,137,406 | 576,991,433 | -2.54% |
| 2024-09-19 | 13.50 | 13.60 | 13.27 | 13.41 | 13.05 | qfq | 36,145,275 | 485,154,635 | -0.07% |
| 2024-09-18 | 13.23 | 13.52 | 13.11 | 13.42 | 13.06 | qfq | 29,254,460 | 391,294,799 | 1.67% |
| 2024-09-13 | 13.48 | 13.90 | 13.17 | 13.20 | 12.85 | qfq | 35,078,325 | 472,095,941 | -1.12% |
| 2024-09-12 | 13.55 | 13.76 | 13.33 | 13.35 | 12.99 | qfq | 26,252,560 | 354,622,689 | -1.26% |
| 2024-09-11 | 13.00 | 13.68 | 12.91 | 13.52 | 13.16 | qfq | 55,460,344 | 744,758,064 | 4.24% |
| 2024-09-10 | 13.01 | 13.17 | 12.82 | 12.97 | 12.62 | qfq | 21,985,200 | 285,573,280 | -0.77% |
| 2024-09-09 | 12.85 | 13.10 | 12.82 | 13.07 | 12.72 | qfq | 23,745,827 | 308,456,778 | 0.69% |
| 2024-09-06 | 13.22 | 13.37 | 12.96 | 12.98 | 12.63 | qfq | 27,733,200 | 365,453,555 | -1.74% |
| 2024-09-05 | 13.20 | 13.30 | 13.09 | 13.21 | 12.86 | qfq | 26,929,918 | 355,693,599 | 0.15% |
| 2024-09-04 | 12.88 | 13.32 | 12.75 | 13.19 | 12.84 | qfq | 56,272,083 | 738,619,964 | 2.41% |
| 2024-09-03 | 12.46 | 12.89 | 12.36 | 12.88 | 12.54 | qfq | 50,150,111 | 637,272,224 | 3.12% |
| 2024-09-02 | 12.85 | 13.00 | 12.47 | 12.49 | 12.16 | qfq | 43,669,239 | 552,500,512 | -3.63% |
| 2024-08-30 | 12.76 | 13.14 | 12.34 | 12.96 | 12.61 | qfq | 86,704,258 | 1,108,650,550 | -0.77% |
| 2024-08-29 | 12.65 | 13.14 | 12.65 | 13.06 | 12.71 | qfq | 49,041,770 | 634,331,548 | 3.73% |
| 2024-08-28 | 12.27 | 12.63 | 12.26 | 12.59 | 12.25 | qfq | 31,238,098 | 391,188,273 | 2.19% |
| 2024-08-27 | 12.56 | 12.58 | 12.28 | 12.32 | 11.99 | qfq | 25,932,139 | 321,457,407 | -2.45% |
| 2024-08-26 | 12.71 | 12.87 | 12.55 | 12.63 | 12.29 | qfq | 23,729,884 | 300,884,626 | -0.47% |
| 2024-08-23 | 12.75 | 12.92 | 12.64 | 12.69 | 12.35 | qfq | 22,579,312 | 287,555,428 | -1.01% |
| 2024-08-22 | 13.06 | 13.07 | 12.78 | 12.82 | 12.48 | qfq | 20,490,600 | 263,784,421 | -1.38% |
| 2024-08-21 | 13.06 | 13.16 | 12.93 | 13.00 | 12.65 | qfq | 15,726,491 | 204,744,365 | -0.91% |
| 2024-08-20 | 13.19 | 13.22 | 12.90 | 13.12 | 12.77 | qfq | 30,602,047 | 398,581,527 | -0.98% |
| 2024-08-19 | 13.33 | 13.45 | 13.14 | 13.25 | 12.90 | qfq | 22,043,964 | 292,186,426 | -0.60% |
| 2024-08-16 | 13.18 | 13.50 | 13.16 | 13.33 | 12.97 | qfq | 30,676,299 | 409,951,295 | 1.06% |
| 2024-08-15 | 13.10 | 13.33 | 12.94 | 13.19 | 12.84 | qfq | 26,505,941 | 349,123,931 | 0.38% |
| 2024-08-14 | 13.62 | 13.66 | 13.05 | 13.14 | 12.79 | qfq | 46,297,099 | 609,655,102 | -3.24% |
| 2024-08-13 | 13.47 | 13.61 | 13.41 | 13.58 | 13.22 | qfq | 19,866,044 | 268,027,773 | 0.44% |
| 2024-08-12 | 13.75 | 13.90 | 13.41 | 13.52 | 13.16 | qfq | 25,155,300 | 341,959,351 | -0.59% |
| 2024-08-09 | 13.78 | 14.12 | 13.60 | 13.60 | 13.24 | qfq | 34,344,900 | 472,842,658 | -0.95% |
| 2024-08-08 | 14.01 | 14.10 | 13.63 | 13.73 | 13.36 | qfq | 37,524,404 | 517,763,814 | -2.56% |
| 2024-08-07 | 13.88 | 14.28 | 13.88 | 14.09 | 13.71 | qfq | 39,427,346 | 557,333,520 | 2.18% |
| 2024-08-06 | 14.21 | 14.32 | 13.63 | 13.79 | 13.42 | qfq | 53,339,335 | 741,109,144 | -1.99% |
| 2024-08-05 | 14.44 | 14.65 | 14.07 | 14.07 | 13.69 | qfq | 33,027,655 | 472,723,327 | -3.43% |
| 2024-08-02 | 14.80 | 14.90 | 14.51 | 14.57 | 14.18 | qfq | 39,178,711 | 574,731,809 | -2.80% |
| 2024-08-01 | 14.98 | 15.25 | 14.86 | 14.99 | 14.59 | qfq | 38,264,733 | 575,834,198 | 0.13% |
| 2024-07-31 | 15.10 | 15.20 | 14.69 | 14.97 | 14.57 | qfq | 59,523,540 | 890,590,837 | -0.86% |
| 2024-07-30 | 15.20 | 15.39 | 15.01 | 15.10 | 14.70 | qfq | 24,900,350 | 377,718,549 | -1.05% |
| 2024-07-29 | 15.49 | 15.72 | 15.10 | 15.26 | 14.85 | qfq | 41,767,662 | 639,268,056 | -1.48% |
| 2024-07-26 | 14.95 | 15.55 | 14.83 | 15.49 | 15.08 | qfq | 65,713,681 | 1,010,884,948 | 3.40% |
| 2024-07-25 | 14.25 | 15.20 | 14.11 | 14.98 | 14.58 | qfq | 90,389,398 | 1,336,463,445 | 5.20% |
| 2024-07-24 | 14.03 | 14.44 | 13.99 | 14.24 | 13.86 | qfq | 31,674,449 | 451,528,662 | 1.35% |
| 2024-07-23 | 14.66 | 14.70 | 14.05 | 14.05 | 13.67 | qfq | 39,606,700 | 563,320,765 | -3.64% |
| 2024-07-22 | 14.30 | 14.89 | 14.06 | 14.58 | 14.19 | qfq | 58,248,679 | 850,579,072 | 2.24% |
| 2024-07-19 | 14.00 | 14.39 | 13.93 | 14.26 | 13.88 | qfq | 44,810,262 | 638,650,446 | 1.57% |
| 2024-07-18 | 14.16 | 14.17 | 13.72 | 14.04 | 13.66 | qfq | 55,015,642 | 768,096,348 | -0.85% |
| 2024-07-17 | 14.35 | 14.41 | 14.16 | 14.16 | 13.78 | qfq | 28,033,019 | 399,556,555 | -1.73% |
| 2024-07-16 | 14.57 | 14.67 | 13.99 | 14.41 | 14.02 | qfq | 66,556,229 | 948,712,521 | -1.84% |
| 2024-07-15 | 14.88 | 14.98 | 14.56 | 14.68 | 14.29 | qfq | 27,890,785 | 409,929,685 | -2.52% |
| 2024-07-12 | 15.22 | 15.25 | 14.81 | 15.06 | 14.44 | qfq | 41,902,409 | 629,011,309 | -0.86% |
| 2024-07-11 | 15.59 | 15.66 | 15.02 | 15.19 | 14.57 | qfq | 64,075,717 | 978,053,274 | -1.17% |
| 2024-07-10 | 15.95 | 15.98 | 15.32 | 15.37 | 14.74 | qfq | 59,924,514 | 931,607,809 | -3.88% |
| 2024-07-09 | 15.37 | 16.05 | 15.25 | 15.99 | 15.33 | qfq | 65,087,496 | 1,028,497,024 | 4.51% |
| 2024-07-08 | 15.30 | 15.65 | 15.16 | 15.30 | 14.67 | qfq | 44,253,510 | 682,858,964 | -0.33% |
| 2024-07-05 | 15.22 | 15.44 | 14.89 | 15.35 | 14.72 | qfq | 27,012,792 | 410,458,907 | 0.39% |
| 2024-07-04 | 15.19 | 15.72 | 15.19 | 15.29 | 14.66 | qfq | 45,434,018 | 704,154,418 | 0.79% |
| 2024-07-03 | 15.13 | 15.20 | 14.76 | 15.17 | 14.55 | qfq | 36,497,877 | 548,770,986 | 0.26% |
| 2024-07-02 | 15.85 | 15.99 | 14.48 | 15.13 | 14.51 | qfq | 102,061,437 | 1,538,499,673 | -5.02% |
| 2024-07-01 | 15.86 | 16.01 | 15.57 | 15.93 | 15.28 | qfq | 32,542,261 | 514,111,125 | 0.50% |
| 2024-06-28 | 15.10 | 16.10 | 15.10 | 15.85 | 15.20 | qfq | 62,804,955 | 990,339,323 | 4.41% |
| 2024-06-27 | 15.23 | 15.38 | 14.92 | 15.18 | 14.56 | qfq | 38,768,200 | 588,123,247 | -0.91% |
| 2024-06-26 | 15.26 | 15.39 | 15.12 | 15.32 | 14.69 | qfq | 31,045,030 | 473,635,840 | 0.26% |
| 2024-06-25 | 15.65 | 15.68 | 15.21 | 15.28 | 14.65 | qfq | 50,590,116 | 779,703,308 | -2.68% |
| 2024-06-24 | 15.67 | 16.20 | 15.66 | 15.70 | 15.06 | qfq | 67,166,248 | 1,073,072,619 | -0.70% |
| 2024-06-21 | 15.58 | 15.90 | 15.49 | 15.81 | 15.16 | qfq | 48,102,945 | 753,572,071 | 1.22% |
| 2024-06-20 | 15.51 | 15.98 | 15.50 | 15.62 | 14.98 | qfq | 66,391,669 | 1,048,457,476 | 0.39% |
| 2024-06-19 | 15.68 | 15.74 | 15.42 | 15.56 | 14.92 | qfq | 34,219,126 | 532,524,837 | -0.45% |
| 2024-06-18 | 15.38 | 15.66 | 15.30 | 15.63 | 14.99 | qfq | 57,804,199 | 897,799,026 | 1.63% |
| 2024-06-17 | 14.71 | 15.43 | 14.70 | 15.38 | 14.75 | qfq | 76,574,018 | 1,165,963,922 | 4.34% |
| 2024-06-14 | 14.60 | 14.81 | 14.40 | 14.74 | 14.14 | qfq | 34,206,382 | 501,891,802 | 0.61% |
| 2024-06-13 | 14.44 | 14.85 | 14.38 | 14.65 | 14.05 | qfq | 39,146,222 | 573,005,024 | 1.03% |
| 2024-06-12 | 14.51 | 14.77 | 14.31 | 14.50 | 13.91 | qfq | 30,797,420 | 446,625,122 | -0.41% |
| 2024-06-11 | 14.41 | 14.72 | 14.16 | 14.56 | 13.96 | qfq | 33,907,247 | 491,257,876 | 0.69% |
| 2024-06-07 | 14.45 | 14.56 | 14.15 | 14.46 | 13.87 | qfq | 39,526,915 | 567,729,739 | 0.21% |
| 2024-06-06 | 14.56 | 14.75 | 14.33 | 14.43 | 13.84 | qfq | 38,514,100 | 559,022,221 | -0.76% |
| 2024-06-05 | 15.07 | 15.17 | 14.50 | 14.54 | 13.94 | qfq | 58,082,814 | 856,368,347 | -3.90% |
| 2024-06-04 | 14.73 | 15.15 | 14.69 | 15.13 | 14.51 | qfq | 43,159,233 | 645,976,011 | 2.30% |
| 2024-06-03 | 15.01 | 15.02 | 14.62 | 14.79 | 14.18 | qfq | 48,570,036 | 718,647,574 | -1.79% |
| 2024-05-31 | 15.37 | 15.45 | 15.03 | 15.06 | 14.44 | qfq | 42,072,805 | 638,184,764 | -2.08% |
| 2024-05-30 | 15.34 | 15.52 | 15.14 | 15.38 | 14.75 | qfq | 40,982,684 | 629,335,892 | 0.26% |
| 2024-05-29 | 15.10 | 15.65 | 15.03 | 15.34 | 14.71 | qfq | 52,734,187 | 810,149,977 | 0.72% |
| 2024-05-28 | 15.43 | 15.87 | 15.18 | 15.23 | 14.61 | qfq | 87,755,200 | 1,362,316,729 | -0.72% |
| 2024-05-27 | 14.84 | 15.35 | 14.70 | 15.34 | 14.71 | qfq | 91,487,599 | 1,380,748,784 | 4.92% |
| 2024-05-24 | 14.57 | 15.19 | 14.47 | 14.62 | 14.02 | qfq | 65,097,662 | 970,481,673 | 0.55% |
| 2024-05-23 | 14.49 | 14.63 | 14.28 | 14.54 | 13.94 | qfq | 50,930,944 | 737,956,667 | 0.28% |
| 2024-05-22 | 14.75 | 14.82 | 14.44 | 14.50 | 13.91 | qfq | 54,385,201 | 792,009,426 | -1.69% |
| 2024-05-21 | 14.89 | 14.96 | 14.68 | 14.75 | 14.15 | qfq | 35,199,912 | 520,149,785 | -1.27% |
| 2024-05-20 | 14.75 | 15.07 | 14.70 | 14.94 | 14.33 | qfq | 46,379,130 | 690,991,903 | 1.15% |
| 2024-05-17 | 14.91 | 15.02 | 14.56 | 14.77 | 14.16 | qfq | 62,322,978 | 918,988,487 | -1.86% |
| 2024-05-16 | 14.73 | 15.49 | 14.73 | 15.05 | 14.43 | qfq | 111,298,110 | 1,694,576,636 | 2.38% |
| 2024-05-15 | 14.92 | 15.04 | 14.60 | 14.70 | 14.10 | qfq | 50,563,199 | 750,004,036 | -1.80% |
| 2024-05-14 | 14.97 | 15.10 | 14.81 | 14.97 | 14.36 | qfq | 61,106,667 | 914,278,571 | -0.27% |
| 2024-05-13 | 14.30 | 15.24 | 14.22 | 15.01 | 14.40 | qfq | 146,105,098 | 2,179,247,662 | 4.38% |
| 2024-05-10 | 14.18 | 14.48 | 14.13 | 14.38 | 13.79 | qfq | 58,296,380 | 835,320,393 | 1.41% |
| 2024-05-09 | 13.87 | 14.28 | 13.87 | 14.18 | 13.60 | qfq | 59,646,979 | 841,758,347 | 1.72% |
| 2024-05-08 | 13.83 | 14.17 | 13.65 | 13.94 | 13.37 | qfq | 75,002,991 | 1,048,611,088 | 0.72% |
| 2024-05-07 | 13.90 | 13.90 | 13.69 | 13.84 | 13.27 | qfq | 44,258,850 | 610,157,889 | -0.50% |
| 2024-05-06 | 13.84 | 14.21 | 13.82 | 13.91 | 13.34 | qfq | 80,581,849 | 1,126,323,758 | 2.51% |
| 2024-04-30 | 13.50 | 13.63 | 13.40 | 13.57 | 13.01 | qfq | 53,518,203 | 723,787,157 | -0.07% |
| 2024-04-29 | 12.63 | 13.76 | 12.62 | 13.58 | 13.02 | qfq | 138,548,431 | 1,862,531,986 | 8.12% |
| 2024-04-26 | 12.61 | 12.61 | 12.02 | 12.56 | 12.05 | qfq | 141,642,614 | 1,744,830,565 | -2.03% |
| 2024-04-25 | 12.87 | 12.99 | 12.74 | 12.82 | 12.29 | qfq | 27,942,705 | 359,403,722 | -0.70% |
| 2024-04-24 | 12.53 | 12.94 | 12.52 | 12.91 | 12.38 | qfq | 43,335,657 | 553,841,796 | 2.87% |
| 2024-04-23 | 12.52 | 12.60 | 12.36 | 12.55 | 12.04 | qfq | 31,508,588 | 393,328,403 | 0.16% |
| 2024-04-22 | 12.53 | 12.70 | 12.44 | 12.53 | 12.02 | qfq | 33,350,049 | 418,675,950 | -0.79% |
| 2024-04-19 | 12.96 | 12.96 | 12.35 | 12.63 | 12.11 | qfq | 101,114,774 | 1,271,591,820 | -3.37% |
| 2024-04-18 | 13.35 | 13.38 | 13.06 | 13.07 | 12.53 | qfq | 76,402,418 | 1,008,447,520 | -2.32% |
| 2024-04-17 | 13.18 | 13.47 | 12.93 | 13.38 | 12.83 | qfq | 68,874,603 | 914,061,555 | 2.53% |
| 2024-04-16 | 13.40 | 13.65 | 13.00 | 13.05 | 12.52 | qfq | 80,807,803 | 1,070,527,207 | -3.26% |
| 2024-04-15 | 13.34 | 13.58 | 13.20 | 13.49 | 12.94 | qfq | 52,253,822 | 701,785,228 | 1.12% |
| 2024-04-12 | 13.09 | 13.57 | 13.08 | 13.34 | 12.79 | qfq | 55,232,440 | 736,524,396 | 2.30% |
| 2024-04-11 | 12.90 | 13.14 | 12.81 | 13.04 | 12.51 | qfq | 36,935,472 | 479,838,812 | 1.09% |
| 2024-04-10 | 13.40 | 13.40 | 12.77 | 12.90 | 12.37 | qfq | 54,690,895 | 709,006,893 | -3.95% |
| 2024-04-09 | 13.22 | 13.50 | 13.22 | 13.43 | 12.88 | qfq | 25,166,210 | 337,052,937 | 0.90% |
| 2024-04-08 | 13.23 | 13.55 | 13.09 | 13.31 | 12.76 | qfq | 40,962,473 | 547,864,557 | -0.08% |
| 2024-04-03 | 13.78 | 13.78 | 13.27 | 13.32 | 12.77 | qfq | 56,678,283 | 758,747,690 | -2.99% |
| 2024-04-02 | 14.10 | 14.22 | 13.63 | 13.73 | 13.17 | qfq | 53,238,079 | 735,317,891 | -2.62% |
| 2024-04-01 | 14.15 | 14.33 | 13.96 | 14.10 | 13.52 | qfq | 37,731,687 | 532,580,791 | 0.50% |
| 2024-03-29 | 14.05 | 14.11 | 13.75 | 14.03 | 13.46 | qfq | 31,100,560 | 431,897,826 | -0.21% |
| 2024-03-28 | 13.73 | 14.20 | 13.72 | 14.06 | 13.48 | qfq | 39,858,639 | 558,177,756 | 2.48% |
| 2024-03-27 | 14.43 | 14.45 | 13.71 | 13.72 | 13.16 | qfq | 46,762,588 | 652,940,046 | -4.26% |
| 2024-03-26 | 14.30 | 14.45 | 14.13 | 14.33 | 13.74 | qfq | 56,905,698 | 812,998,970 | -1.31% |
| 2024-03-25 | 14.69 | 15.01 | 14.52 | 14.52 | 13.93 | qfq | 37,842,331 | 558,585,591 | -1.56% |
| 2024-03-22 | 14.80 | 14.94 | 14.55 | 14.75 | 14.15 | qfq | 46,160,323 | 680,113,340 | -0.67% |
| 2024-03-21 | 14.55 | 14.95 | 14.55 | 14.85 | 14.24 | qfq | 63,315,088 | 939,820,490 | 1.85% |
| 2024-03-20 | 14.71 | 14.83 | 14.54 | 14.58 | 13.98 | qfq | 43,970,891 | 643,386,870 | -0.75% |
| 2024-03-19 | 14.89 | 14.89 | 14.68 | 14.69 | 14.09 | qfq | 48,320,835 | 713,158,013 | -1.34% |
| 2024-03-18 | 14.85 | 14.93 | 14.69 | 14.89 | 14.28 | qfq | 62,233,336 | 921,925,492 | 0.68% |
| 2024-03-15 | 15.01 | 15.24 | 14.61 | 14.79 | 14.18 | qfq | 91,617,087 | 1,356,941,200 | -1.99% |
| 2024-03-14 | 14.95 | 15.17 | 14.77 | 15.09 | 14.47 | qfq | 83,373,981 | 1,247,906,074 | 0.47% |
| 2024-03-13 | 14.61 | 15.39 | 14.53 | 15.02 | 14.40 | qfq | 152,402,399 | 2,292,786,250 | 3.80% |
| 2024-03-12 | 14.43 | 14.83 | 14.32 | 14.47 | 13.88 | qfq | 103,750,266 | 1,511,232,880 | 1.12% |
| 2024-03-11 | 14.00 | 14.35 | 13.77 | 14.31 | 13.72 | qfq | 98,101,418 | 1,382,159,666 | 2.95% |
| 2024-03-08 | 13.48 | 13.93 | 13.46 | 13.90 | 13.33 | qfq | 77,994,886 | 1,076,560,554 | 3.12% |
| 2024-03-07 | 13.78 | 13.86 | 13.43 | 13.48 | 12.93 | qfq | 71,237,466 | 969,631,216 | -3.09% |
| 2024-03-06 | 13.12 | 14.07 | 13.08 | 13.91 | 13.34 | qfq | 131,388,287 | 1,800,500,065 | 5.70% |
| 2024-03-05 | 13.30 | 13.38 | 13.10 | 13.16 | 12.62 | qfq | 55,596,912 | 734,205,159 | -1.94% |
| 2024-03-04 | 13.37 | 13.53 | 13.24 | 13.42 | 12.87 | qfq | 70,299,855 | 941,911,721 | 0.30% |
| 2024-03-01 | 13.22 | 13.45 | 12.90 | 13.38 | 12.83 | qfq | 86,092,728 | 1,139,734,468 | 2.22% |
| 2024-02-29 | 12.51 | 13.10 | 12.48 | 13.09 | 12.55 | qfq | 68,357,795 | 883,676,259 | 4.14% |
| 2024-02-28 | 13.20 | 13.25 | 12.56 | 12.57 | 12.06 | qfq | 86,778,572 | 1,121,830,685 | -3.75% |
| 2024-02-27 | 12.37 | 13.06 | 12.31 | 13.06 | 12.53 | qfq | 84,943,408 | 1,087,149,083 | 5.58% |
| 2024-02-26 | 12.38 | 12.48 | 12.27 | 12.37 | 11.86 | qfq | 41,789,973 | 517,482,756 | -0.40% |
| 2024-02-23 | 12.42 | 12.52 | 12.36 | 12.42 | 11.91 | qfq | 36,830,364 | 457,219,333 | 0.16% |
| 2024-02-22 | 12.34 | 12.55 | 12.29 | 12.40 | 11.89 | qfq | 41,911,224 | 519,309,990 | 0.16% |
| 2024-02-21 | 12.15 | 12.67 | 12.10 | 12.38 | 11.87 | qfq | 62,011,966 | 773,003,551 | 0.90% |
| 2024-02-20 | 12.19 | 12.38 | 12.03 | 12.27 | 11.77 | qfq | 38,992,390 | 474,299,077 | -0.08% |
| 2024-02-19 | 12.14 | 12.38 | 12.13 | 12.28 | 11.78 | qfq | 48,573,950 | 593,632,302 | 1.99% |
| 2024-02-08 | 11.78 | 12.07 | 11.78 | 12.04 | 11.55 | qfq | 50,289,219 | 602,680,744 | 2.64% |
| 2024-02-07 | 11.53 | 11.95 | 11.50 | 11.73 | 11.25 | qfq | 50,279,328 | 591,524,172 | 1.73% |
| 2024-02-06 | 10.66 | 11.59 | 10.42 | 11.53 | 11.06 | qfq | 59,163,490 | 659,938,519 | 7.86% |
| 2024-02-05 | 11.28 | 11.39 | 10.53 | 10.69 | 10.25 | qfq | 57,893,867 | 631,255,818 | -5.73% |
| 2024-02-02 | 11.60 | 11.85 | 11.00 | 11.34 | 10.88 | qfq | 50,651,329 | 583,339,027 | -1.99% |
| 2024-02-01 | 11.54 | 11.80 | 11.33 | 11.57 | 11.10 | qfq | 29,725,182 | 343,934,734 | 0.09% |
| 2024-01-31 | 11.70 | 11.94 | 11.49 | 11.56 | 11.09 | qfq | 35,730,176 | 419,510,152 | -1.53% |
| 2024-01-30 | 12.00 | 12.03 | 11.70 | 11.74 | 11.26 | qfq | 26,121,867 | 310,495,975 | -2.57% |
| 2024-01-29 | 12.19 | 12.26 | 11.94 | 12.05 | 11.56 | qfq | 32,511,510 | 392,345,695 | -1.15% |
| 2024-01-26 | 12.41 | 12.45 | 12.17 | 12.19 | 11.69 | qfq | 39,711,725 | 488,520,513 | -1.69% |
| 2024-01-25 | 12.23 | 12.45 | 12.07 | 12.40 | 11.89 | qfq | 57,536,045 | 708,811,672 | 1.14% |
| 2024-01-24 | 12.19 | 12.32 | 11.87 | 12.26 | 11.76 | qfq | 61,183,589 | 740,620,522 | 1.07% |
| 2024-01-23 | 11.48 | 12.20 | 11.43 | 12.13 | 11.63 | qfq | 64,223,083 | 768,621,593 | 5.66% |
| 2024-01-22 | 12.01 | 12.01 | 11.38 | 11.48 | 11.01 | qfq | 44,006,569 | 516,528,027 | -4.41% |
| 2024-01-19 | 12.10 | 12.40 | 12.00 | 12.01 | 11.52 | qfq | 54,320,579 | 661,904,270 | -1.15% |
| 2024-01-18 | 11.64 | 12.18 | 11.56 | 12.15 | 11.65 | qfq | 78,298,698 | 927,977,617 | 4.02% |
| 2024-01-17 | 12.00 | 12.10 | 11.68 | 11.68 | 11.20 | qfq | 51,243,625 | 609,544,800 | -3.47% |
| 2024-01-16 | 12.00 | 12.26 | 11.80 | 12.10 | 11.60 | qfq | 127,609,131 | 1,532,966,972 | 6.14% |
| 2024-01-15 | 11.53 | 11.56 | 11.37 | 11.40 | 10.93 | qfq | 26,590,806 | 304,355,791 | -1.47% |
| 2024-01-12 | 11.59 | 11.73 | 11.52 | 11.57 | 11.10 | qfq | 29,094,838 | 338,229,216 | -0.60% |
| 2024-01-11 | 11.24 | 11.71 | 11.20 | 11.64 | 11.16 | qfq | 44,184,500 | 508,699,301 | 3.47% |
| 2024-01-10 | 11.40 | 11.52 | 11.13 | 11.25 | 10.79 | qfq | 38,915,031 | 439,504,347 | -1.75% |
| 2024-01-09 | 11.60 | 11.69 | 11.35 | 11.45 | 10.98 | qfq | 38,250,474 | 439,362,918 | -0.69% |
| 2024-01-08 | 11.72 | 11.87 | 11.52 | 11.53 | 11.06 | qfq | 30,188,955 | 352,702,491 | -1.71% |
| 2024-01-05 | 12.11 | 12.16 | 11.69 | 11.73 | 11.25 | qfq | 42,451,030 | 503,787,154 | -3.14% |
| 2024-01-04 | 12.29 | 12.29 | 12.03 | 12.11 | 11.61 | qfq | 24,776,117 | 300,169,387 | -1.54% |
| 2024-01-03 | 12.37 | 12.51 | 12.15 | 12.30 | 11.80 | qfq | 33,397,744 | 411,139,419 | -0.81% |
| 2024-01-02 | 12.51 | 12.61 | 12.39 | 12.40 | 11.89 | qfq | 32,238,516 | 401,725,385 | -0.72% |
| 2023-12-29 | 12.36 | 12.69 | 12.31 | 12.49 | 11.98 | qfq | 57,899,638 | 723,568,827 | 0.73% |
| 2023-12-28 | 11.64 | 12.55 | 11.58 | 12.40 | 11.89 | qfq | 91,998,768 | 1,120,172,698 | 6.53% |
| 2023-12-27 | 11.57 | 11.64 | 11.43 | 11.64 | 11.16 | qfq | 22,813,965 | 263,611,092 | 1.04% |
| 2023-12-26 | 11.75 | 11.77 | 11.46 | 11.52 | 11.05 | qfq | 26,276,690 | 303,716,984 | -1.87% |
| 2023-12-25 | 11.64 | 11.76 | 11.63 | 11.74 | 11.26 | qfq | 22,726,089 | 266,135,146 | 0.60% |
| 2023-12-22 | 11.65 | 11.81 | 11.56 | 11.67 | 11.19 | qfq | 41,281,169 | 482,087,020 | -0.09% |
| 2023-12-21 | 11.47 | 11.72 | 11.33 | 11.68 | 11.20 | qfq | 52,424,017 | 605,145,107 | 1.48% |
| 2023-12-20 | 11.73 | 11.75 | 11.50 | 11.51 | 11.04 | qfq | 41,446,261 | 480,570,055 | -1.29% |
| 2023-12-19 | 11.85 | 11.86 | 11.55 | 11.66 | 11.18 | qfq | 54,464,588 | 636,013,185 | -1.60% |
| 2023-12-18 | 12.18 | 12.25 | 11.79 | 11.85 | 11.36 | qfq | 55,000,537 | 658,980,544 | -3.34% |
| 2023-12-15 | 12.56 | 12.60 | 12.22 | 12.26 | 11.76 | qfq | 39,423,104 | 487,391,973 | -2.08% |
| 2023-12-14 | 12.57 | 12.65 | 12.48 | 12.52 | 12.01 | qfq | 25,384,332 | 318,900,395 | 0.32% |
| 2023-12-13 | 12.90 | 12.93 | 12.46 | 12.48 | 11.97 | qfq | 43,890,740 | 554,874,579 | -3.33% |
| 2023-12-12 | 12.85 | 13.02 | 12.82 | 12.91 | 12.38 | qfq | 22,968,228 | 296,886,299 | 0.16% |
| 2023-12-11 | 12.82 | 12.89 | 12.60 | 12.89 | 12.36 | qfq | 31,839,373 | 405,526,154 | 0.55% |
| 2023-12-08 | 12.79 | 12.92 | 12.76 | 12.82 | 12.29 | qfq | 31,517,942 | 404,444,773 | 0.31% |
| 2023-12-07 | 13.06 | 13.09 | 12.74 | 12.78 | 12.26 | qfq | 36,638,091 | 469,916,968 | -2.07% |
| 2023-12-06 | 13.00 | 13.15 | 12.89 | 13.05 | 12.52 | qfq | 30,829,748 | 402,373,785 | 0.38% |
| 2023-12-05 | 13.16 | 13.29 | 12.99 | 13.00 | 12.47 | qfq | 35,464,105 | 466,482,015 | -1.29% |
| 2023-12-04 | 12.90 | 13.27 | 12.90 | 13.17 | 12.63 | qfq | 49,132,017 | 645,284,682 | 2.17% |
| 2023-12-01 | 12.98 | 13.04 | 12.72 | 12.89 | 12.36 | qfq | 45,979,877 | 590,808,654 | -0.69% |
| 2023-11-30 | 13.13 | 13.20 | 12.87 | 12.98 | 12.45 | qfq | 37,294,223 | 485,132,138 | -1.37% |
| 2023-11-29 | 13.46 | 13.47 | 13.13 | 13.16 | 12.62 | qfq | 57,234,630 | 755,998,462 | -2.45% |
| 2023-11-28 | 13.54 | 13.60 | 13.37 | 13.49 | 12.94 | qfq | 34,183,998 | 460,356,349 | -0.59% |
| 2023-11-27 | 13.66 | 13.67 | 13.43 | 13.57 | 13.01 | qfq | 38,750,408 | 523,630,950 | -0.95% |
| 2023-11-24 | 13.88 | 13.88 | 13.66 | 13.70 | 13.14 | qfq | 28,240,574 | 387,450,469 | -1.30% |
| 2023-11-23 | 13.76 | 13.88 | 13.66 | 13.88 | 13.31 | qfq | 31,165,747 | 429,533,766 | 0.87% |
| 2023-11-22 | 14.00 | 14.03 | 13.75 | 13.76 | 13.20 | qfq | 54,049,043 | 748,139,496 | -2.13% |
| 2023-11-21 | 14.28 | 14.32 | 14.03 | 14.06 | 13.48 | qfq | 38,521,235 | 545,601,294 | -1.26% |
| 2023-11-20 | 14.21 | 14.24 | 14.08 | 14.24 | 13.66 | qfq | 28,362,762 | 401,694,218 | 0.14% |
| 2023-11-17 | 14.20 | 14.29 | 14.15 | 14.22 | 13.64 | qfq | 26,626,099 | 378,263,979 | -0.28% |
| 2023-11-16 | 14.49 | 14.49 | 14.26 | 14.26 | 13.68 | qfq | 35,425,819 | 507,789,348 | -1.59% |
| 2023-11-15 | 14.46 | 14.59 | 14.35 | 14.49 | 13.90 | qfq | 72,090,715 | 1,044,007,037 | 2.04% |
| 2023-11-14 | 14.19 | 14.29 | 14.14 | 14.20 | 13.62 | qfq | 31,895,928 | 452,685,057 | 0.14% |
| 2023-11-13 | 14.43 | 14.50 | 14.10 | 14.18 | 13.60 | qfq | 52,655,558 | 748,378,789 | -1.66% |
| 2023-11-10 | 14.55 | 14.59 | 14.40 | 14.42 | 13.83 | qfq | 29,008,319 | 419,162,476 | -1.30% |
| 2023-11-09 | 14.36 | 14.68 | 14.35 | 14.61 | 14.01 | qfq | 44,154,867 | 642,546,716 | 1.46% |
| 2023-11-08 | 14.50 | 14.58 | 14.32 | 14.40 | 13.81 | qfq | 33,589,057 | 485,151,958 | -0.89% |
| 2023-11-07 | 14.49 | 14.59 | 14.36 | 14.53 | 13.93 | qfq | 32,137,794 | 464,920,066 | -0.14% |
| 2023-11-06 | 14.13 | 14.68 | 14.08 | 14.55 | 13.95 | qfq | 66,987,327 | 970,971,798 | 4.00% |
| 2023-11-03 | 13.84 | 14.10 | 13.84 | 13.99 | 13.42 | qfq | 38,518,240 | 539,543,750 | 1.16% |
| 2023-11-02 | 14.19 | 14.22 | 13.81 | 13.83 | 13.26 | qfq | 48,776,548 | 679,392,911 | -2.40% |
| 2023-11-01 | 14.06 | 14.44 | 13.89 | 14.17 | 13.59 | qfq | 57,932,405 | 821,402,972 | 1.29% |
| 2023-10-31 | 14.50 | 14.56 | 13.61 | 13.99 | 13.42 | qfq | 102,230,060 | 1,433,131,237 | -4.44% |
| 2023-10-30 | 14.63 | 14.82 | 14.41 | 14.64 | 14.04 | qfq | 47,060,405 | 688,676,551 | -0.07% |
| 2023-10-27 | 14.30 | 14.82 | 14.12 | 14.65 | 14.05 | qfq | 45,424,394 | 662,870,734 | 2.02% |
| 2023-10-26 | 14.18 | 14.43 | 13.99 | 14.36 | 13.77 | qfq | 38,198,120 | 542,965,727 | 0.56% |
| 2023-10-25 | 14.47 | 14.73 | 14.18 | 14.28 | 13.70 | qfq | 34,085,771 | 490,750,518 | -0.49% |
| 2023-10-24 | 14.22 | 14.40 | 14.03 | 14.35 | 13.76 | qfq | 36,003,028 | 512,924,576 | 0.91% |
| 2023-10-23 | 14.54 | 14.75 | 14.06 | 14.22 | 13.64 | qfq | 39,100,749 | 559,589,888 | -3.07% |
| 2023-10-20 | 14.49 | 14.98 | 14.49 | 14.67 | 14.07 | qfq | 43,713,170 | 646,992,779 | 0.20% |
| 2023-10-19 | 14.71 | 14.86 | 14.63 | 14.64 | 14.04 | qfq | 29,253,442 | 431,053,958 | -1.41% |
| 2023-10-18 | 15.05 | 15.06 | 14.75 | 14.85 | 14.24 | qfq | 27,392,050 | 406,649,116 | -1.85% |
| 2023-10-17 | 14.92 | 15.25 | 14.92 | 15.13 | 14.51 | qfq | 46,274,834 | 700,403,489 | 1.54% |
| 2023-10-16 | 15.20 | 15.23 | 14.77 | 14.90 | 14.29 | qfq | 33,681,798 | 502,400,136 | -1.78% |
| 2023-10-13 | 15.15 | 15.21 | 14.97 | 15.17 | 14.55 | qfq | 50,458,588 | 761,718,728 | -0.13% |
| 2023-10-12 | 14.70 | 15.44 | 14.58 | 15.19 | 14.57 | qfq | 102,412,750 | 1,548,443,312 | 4.40% |
| 2023-10-11 | 14.72 | 14.83 | 14.50 | 14.55 | 13.95 | qfq | 37,911,319 | 556,897,469 | -0.14% |
| 2023-10-10 | 14.85 | 14.94 | 14.54 | 14.57 | 13.97 | qfq | 48,987,984 | 719,345,937 | -2.15% |
| 2023-10-09 | 14.80 | 15.12 | 14.67 | 14.89 | 14.28 | qfq | 42,579,925 | 634,653,545 | 0.27% |
| 2023-09-28 | 14.57 | 15.07 | 14.54 | 14.85 | 14.24 | qfq | 88,352,353 | 1,318,218,800 | 1.71% |
| 2023-09-27 | 13.90 | 14.71 | 13.89 | 14.60 | 14.00 | qfq | 104,063,077 | 1,508,866,569 | 4.66% |
| 2023-09-26 | 13.88 | 14.20 | 13.82 | 13.95 | 13.38 | qfq | 38,661,256 | 542,215,203 | 0.94% |
| 2023-09-25 | 13.95 | 13.99 | 13.80 | 13.82 | 13.25 | qfq | 24,244,285 | 335,850,683 | -1.29% |
| 2023-09-22 | 13.76 | 14.00 | 13.60 | 14.00 | 13.43 | qfq | 34,550,058 | 478,424,358 | 2.64% |
| 2023-09-21 | 13.76 | 13.89 | 13.62 | 13.64 | 13.08 | qfq | 21,039,084 | 288,964,243 | -0.80% |
| 2023-09-20 | 13.78 | 13.88 | 13.74 | 13.75 | 13.19 | qfq | 14,203,475 | 196,068,954 | -0.43% |
| 2023-09-19 | 13.90 | 13.96 | 13.75 | 13.81 | 13.24 | qfq | 17,998,832 | 248,589,784 | -1.00% |
| 2023-09-18 | 13.80 | 14.05 | 13.75 | 13.95 | 13.38 | qfq | 18,631,112 | 259,549,355 | 0.14% |
| 2023-09-15 | 14.11 | 14.17 | 13.88 | 13.93 | 13.36 | qfq | 27,534,677 | 385,551,951 | -1.07% |
| 2023-09-14 | 14.15 | 14.34 | 14.04 | 14.08 | 13.50 | qfq | 22,026,762 | 312,159,015 | -0.64% |
| 2023-09-13 | 14.37 | 14.39 | 14.11 | 14.17 | 13.59 | qfq | 22,154,452 | 314,862,782 | -1.53% |
| 2023-09-12 | 14.46 | 14.54 | 14.33 | 14.39 | 13.80 | qfq | 22,196,065 | 319,322,751 | -0.48% |
| 2023-09-11 | 14.35 | 14.60 | 14.30 | 14.46 | 13.87 | qfq | 24,643,250 | 356,119,798 | 1.05% |
| 2023-09-08 | 14.29 | 14.39 | 14.15 | 14.31 | 13.72 | qfq | 21,600,632 | 307,792,442 | -0.28% |
| 2023-09-07 | 14.58 | 14.61 | 14.35 | 14.35 | 13.76 | qfq | 21,916,215 | 316,718,734 | -1.58% |
| 2023-09-06 | 14.58 | 14.61 | 14.46 | 14.58 | 13.98 | qfq | 25,874,987 | 376,331,385 | -0.68% |
| 2023-09-05 | 14.80 | 14.92 | 14.65 | 14.68 | 14.08 | qfq | 22,885,420 | 337,369,932 | -0.74% |
| 2023-09-04 | 14.58 | 14.81 | 14.57 | 14.79 | 14.18 | qfq | 32,288,430 | 474,622,101 | 1.65% |
| 2023-09-01 | 14.56 | 14.65 | 14.49 | 14.55 | 13.95 | qfq | 19,080,210 | 277,836,331 | -0.14% |
| 2023-08-31 | 14.55 | 14.76 | 14.41 | 14.57 | 13.97 | qfq | 41,529,209 | 607,979,594 | 0.21% |
| 2023-08-30 | 14.31 | 14.78 | 14.31 | 14.54 | 13.94 | qfq | 84,138,874 | 1,225,347,690 | 3.86% |
| 2023-08-29 | 13.72 | 14.07 | 13.62 | 14.00 | 13.43 | qfq | 33,115,418 | 460,907,691 | 2.12% |
| 2023-08-28 | 14.20 | 14.28 | 13.67 | 13.71 | 13.15 | qfq | 37,968,274 | 528,465,511 | 1.33% |
| 2023-08-25 | 13.79 | 13.80 | 13.42 | 13.53 | 12.98 | qfq | 27,837,152 | 378,011,521 | -2.45% |
| 2023-08-24 | 13.79 | 14.04 | 13.74 | 13.87 | 13.30 | qfq | 24,370,748 | 338,715,016 | 0.65% |
| 2023-08-23 | 14.05 | 14.07 | 13.77 | 13.78 | 13.22 | qfq | 27,561,599 | 383,479,474 | -2.34% |
| 2023-08-22 | 14.26 | 14.30 | 13.70 | 14.11 | 13.53 | qfq | 42,518,221 | 594,853,715 | -0.42% |
| 2023-08-21 | 14.36 | 14.42 | 14.17 | 14.17 | 13.59 | qfq | 20,853,223 | 298,178,884 | -0.98% |
| 2023-08-18 | 14.55 | 14.60 | 14.31 | 14.31 | 13.72 | qfq | 23,151,700 | 335,153,275 | -1.51% |
| 2023-08-17 | 14.36 | 14.55 | 14.32 | 14.53 | 13.93 | qfq | 28,038,433 | 405,894,549 | 1.18% |
| 2023-08-16 | 14.45 | 14.50 | 14.23 | 14.36 | 13.77 | qfq | 27,608,036 | 396,216,749 | -0.55% |
| 2023-08-15 | 14.62 | 14.73 | 14.32 | 14.44 | 13.85 | qfq | 27,690,314 | 402,319,487 | -1.23% |
| 2023-08-14 | 14.49 | 14.65 | 14.40 | 14.62 | 14.02 | qfq | 24,029,081 | 349,014,687 | -0.34% |
| 2023-08-11 | 14.80 | 14.87 | 14.65 | 14.67 | 14.07 | qfq | 24,203,526 | 356,400,402 | -0.68% |
| 2023-08-10 | 14.65 | 14.79 | 14.60 | 14.77 | 14.16 | qfq | 21,645,750 | 318,890,904 | 0.54% |
| 2023-08-09 | 14.89 | 14.95 | 14.62 | 14.69 | 14.09 | qfq | 40,959,854 | 604,494,126 | -1.94% |
| 2023-08-08 | 15.31 | 15.35 | 14.80 | 14.98 | 14.37 | qfq | 64,633,854 | 968,933,598 | -2.79% |
| 2023-08-07 | 15.44 | 15.54 | 15.30 | 15.41 | 14.78 | qfq | 35,628,308 | 548,562,438 | 0.00% |
| 2023-08-04 | 15.31 | 15.57 | 15.31 | 15.41 | 14.78 | qfq | 47,692,072 | 735,377,914 | -0.32% |
| 2023-08-03 | 15.53 | 15.56 | 15.21 | 15.46 | 14.73 | qfq | 73,086,628 | 1,127,820,346 | -2.71% |
| 2023-08-02 | 16.30 | 16.67 | 15.87 | 15.89 | 15.14 | qfq | 135,179,337 | 2,190,465,335 | 0.00% |
| 2023-08-01 | 15.75 | 15.95 | 15.48 | 15.89 | 15.14 | qfq | 56,550,714 | 889,025,564 | 0.95% |
| 2023-07-31 | 15.81 | 15.87 | 15.66 | 15.74 | 15.00 | qfq | 36,498,480 | 575,094,828 | 0.00% |
| 2023-07-28 | 15.74 | 15.81 | 15.52 | 15.74 | 15.00 | qfq | 28,672,181 | 449,641,842 | -0.06% |
| 2023-07-27 | 15.90 | 15.99 | 15.65 | 15.75 | 15.01 | qfq | 33,655,629 | 531,691,008 | -1.32% |
| 2023-07-26 | 15.71 | 16.09 | 15.65 | 15.96 | 15.21 | qfq | 56,581,805 | 900,239,278 | 1.66% |
| 2023-07-25 | 15.65 | 15.77 | 15.60 | 15.70 | 14.96 | qfq | 30,445,848 | 477,625,057 | 1.03% |
| 2023-07-24 | 15.60 | 15.79 | 15.48 | 15.54 | 14.81 | qfq | 19,734,987 | 308,533,681 | -0.64% |
| 2023-07-21 | 15.60 | 15.78 | 15.50 | 15.64 | 14.90 | qfq | 23,421,351 | 366,662,976 | 0.90% |
| 2023-07-20 | 15.62 | 15.68 | 15.47 | 15.50 | 14.77 | qfq | 23,725,659 | 369,093,691 | -0.39% |
| 2023-07-19 | 15.72 | 15.79 | 15.50 | 15.56 | 14.83 | qfq | 29,143,358 | 454,517,180 | -1.02% |
| 2023-07-18 | 16.02 | 16.02 | 15.67 | 15.72 | 14.98 | qfq | 44,510,725 | 702,715,666 | -1.93% |
| 2023-07-17 | 15.75 | 16.04 | 15.62 | 16.03 | 15.27 | qfq | 50,938,304 | 809,038,903 | 1.01% |