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
用友网络600588.SH
最近收盘价8.822026-07-17
最近交易日2026-07-17
成交量（股）67,911,749
成交额（元）612,416,834
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 9.32 | 9.42 | 8.80 | 8.82 | 8.82 | qfq | 67,911,749 | 612,416,834 | -5.77% |
| 2026-07-16 | 9.26 | 9.51 | 9.13 | 9.36 | 9.36 | qfq | 52,277,772 | 489,645,767 | 0.54% |
| 2026-07-15 | 9.10 | 9.47 | 9.08 | 9.31 | 9.31 | qfq | 48,157,153 | 449,103,251 | 1.20% |
| 2026-07-14 | 9.40 | 9.44 | 8.96 | 9.20 | 9.20 | qfq | 57,736,647 | 526,577,702 | -1.71% |
| 2026-07-13 | 9.55 | 9.74 | 9.20 | 9.36 | 9.36 | qfq | 59,177,619 | 557,560,778 | -3.21% |
| 2026-07-10 | 9.35 | 10.10 | 9.26 | 9.67 | 9.67 | qfq | 75,884,439 | 740,736,427 | 2.55% |
| 2026-07-09 | 9.22 | 9.51 | 9.12 | 9.43 | 9.43 | qfq | 50,728,760 | 474,013,861 | 0.75% |
| 2026-07-08 | 9.00 | 9.47 | 8.95 | 9.36 | 9.36 | qfq | 58,267,421 | 540,198,363 | 4.00% |
| 2026-07-07 | 9.22 | 9.25 | 8.97 | 9.00 | 9.00 | qfq | 27,190,074 | 246,642,854 | -2.07% |
| 2026-07-06 | 9.21 | 9.31 | 9.09 | 9.19 | 9.19 | qfq | 29,560,521 | 272,565,207 | -1.29% |
| 2026-07-03 | 9.31 | 9.44 | 9.20 | 9.31 | 9.31 | qfq | 32,689,373 | 304,718,260 | -0.43% |
| 2026-07-02 | 9.69 | 9.69 | 9.35 | 9.35 | 9.35 | qfq | 54,388,218 | 515,712,272 | -1.16% |
| 2026-07-01 | 9.38 | 9.67 | 9.38 | 9.46 | 9.46 | qfq | 58,557,428 | 558,130,031 | 3.05% |
| 2026-06-30 | 8.91 | 9.38 | 8.91 | 9.18 | 9.18 | qfq | 48,270,293 | 443,478,273 | 2.23% |
| 2026-06-29 | 8.83 | 9.23 | 8.73 | 8.98 | 8.98 | qfq | 48,752,607 | 437,627,963 | 2.63% |
| 2026-06-26 | 9.15 | 9.18 | 8.75 | 8.75 | 8.75 | qfq | 51,353,303 | 458,707,123 | -5.41% |
| 2026-06-25 | 9.40 | 9.41 | 9.15 | 9.25 | 9.25 | qfq | 42,739,612 | 395,830,535 | -1.91% |
| 2026-06-24 | 9.67 | 9.71 | 9.30 | 9.43 | 9.43 | qfq | 39,118,051 | 369,869,483 | -2.58% |
| 2026-06-23 | 9.96 | 10.07 | 9.66 | 9.68 | 9.68 | qfq | 44,496,524 | 439,122,638 | -3.10% |
| 2026-06-22 | 9.65 | 10.02 | 9.52 | 9.99 | 9.99 | qfq | 52,997,793 | 515,998,216 | 2.04% |
| 2026-06-18 | 9.68 | 10.17 | 9.59 | 9.79 | 9.79 | qfq | 51,601,356 | 511,585,534 | 0.10% |
| 2026-06-17 | 9.93 | 9.94 | 9.63 | 9.78 | 9.78 | qfq | 44,631,621 | 433,889,980 | -1.71% |
| 2026-06-16 | 10.08 | 10.11 | 9.88 | 9.95 | 9.95 | qfq | 44,067,794 | 438,547,201 | -1.87% |
| 2026-06-15 | 10.10 | 10.25 | 10.03 | 10.14 | 10.14 | qfq | 38,138,247 | 386,446,013 | 1.40% |
| 2026-06-12 | 10.00 | 10.21 | 9.86 | 10.00 | 10.00 | qfq | 41,637,795 | 418,493,814 | 1.01% |
| 2026-06-11 | 10.23 | 10.29 | 9.86 | 9.90 | 9.90 | qfq | 53,991,060 | 538,803,258 | -4.35% |
| 2026-06-10 | 10.60 | 10.87 | 10.23 | 10.35 | 10.35 | qfq | 53,891,177 | 564,647,948 | -4.17% |
| 2026-06-09 | 10.60 | 11.16 | 10.33 | 10.80 | 10.80 | qfq | 60,920,487 | 652,371,469 | 2.08% |
| 2026-06-08 | 10.40 | 10.81 | 10.30 | 10.58 | 10.58 | qfq | 51,962,137 | 551,481,985 | -1.21% |
| 2026-06-05 | 10.65 | 11.22 | 10.55 | 10.71 | 10.71 | qfq | 64,736,443 | 702,760,774 | 0.75% |
| 2026-06-04 | 10.80 | 10.82 | 10.54 | 10.63 | 10.63 | qfq | 45,001,020 | 479,674,314 | -2.48% |
| 2026-06-03 | 11.03 | 11.18 | 10.80 | 10.90 | 10.90 | qfq | 63,285,243 | 695,966,058 | -3.37% |
| 2026-06-02 | 11.50 | 11.54 | 11.09 | 11.28 | 11.28 | qfq | 90,766,105 | 1,022,149,522 | -1.14% |
| 2026-06-01 | 10.50 | 11.41 | 10.30 | 11.41 | 11.41 | qfq | 100,472,257 | 1,107,603,652 | 10.03% |
| 2026-05-29 | 10.71 | 10.95 | 10.16 | 10.37 | 10.37 | qfq | 46,350,569 | 485,508,539 | -1.43% |
| 2026-05-28 | 10.20 | 10.61 | 10.01 | 10.52 | 10.52 | qfq | 53,377,837 | 548,913,117 | 2.14% |
| 2026-05-27 | 10.69 | 10.70 | 10.20 | 10.30 | 10.30 | qfq | 40,754,780 | 425,514,789 | -3.74% |
| 2026-05-26 | 10.87 | 10.90 | 10.48 | 10.70 | 10.70 | qfq | 40,329,576 | 430,064,487 | -2.19% |
| 2026-05-25 | 10.96 | 11.01 | 10.75 | 10.94 | 10.94 | qfq | 36,382,048 | 396,082,104 | 0.64% |
| 2026-05-22 | 10.90 | 10.95 | 10.60 | 10.87 | 10.87 | qfq | 47,531,465 | 512,894,365 | 0.18% |
| 2026-05-21 | 11.47 | 11.54 | 10.81 | 10.85 | 10.85 | qfq | 73,476,796 | 819,950,250 | -5.07% |
| 2026-05-20 | 11.68 | 11.70 | 11.32 | 11.43 | 11.43 | qfq | 45,888,354 | 525,253,270 | -2.89% |
| 2026-05-19 | 11.55 | 11.80 | 11.50 | 11.77 | 11.77 | qfq | 38,036,358 | 444,008,469 | 1.47% |
| 2026-05-18 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | qfq | 38,113,770 | 440,229,904 | 0.78% |
| 2026-05-15 | 11.80 | 11.94 | 11.50 | 11.51 | 11.51 | qfq | 67,196,182 | 785,952,868 | -2.70% |
| 2026-05-14 | 12.26 | 12.70 | 11.78 | 11.83 | 11.83 | qfq | 94,038,209 | 1,144,602,788 | -1.58% |
| 2026-05-13 | 11.81 | 12.11 | 11.71 | 12.02 | 12.02 | qfq | 52,070,258 | 620,133,174 | 1.01% |
| 2026-05-12 | 12.33 | 12.33 | 11.89 | 11.90 | 11.90 | qfq | 64,095,728 | 771,924,101 | -3.88% |
| 2026-05-11 | 12.34 | 12.54 | 12.21 | 12.38 | 12.38 | qfq | 59,230,807 | 730,029,077 | -0.08% |
| 2026-05-08 | 12.50 | 12.88 | 12.27 | 12.39 | 12.39 | qfq | 98,481,033 | 1,233,835,431 | 1.56% |
| 2026-05-07 | 11.95 | 12.23 | 11.80 | 12.20 | 12.20 | qfq | 58,610,160 | 704,319,540 | 2.52% |
| 2026-05-06 | 11.80 | 12.11 | 11.78 | 11.90 | 11.90 | qfq | 58,074,025 | 695,453,535 | 1.88% |
| 2026-04-30 | 11.80 | 11.96 | 11.59 | 11.68 | 11.68 | qfq | 43,856,143 | 515,138,138 | -1.60% |
| 2026-04-29 | 11.72 | 11.91 | 11.70 | 11.87 | 11.87 | qfq | 28,822,901 | 341,721,700 | 1.28% |
| 2026-04-28 | 11.95 | 11.96 | 11.66 | 11.72 | 11.72 | qfq | 39,289,526 | 462,955,692 | -2.66% |
| 2026-04-27 | 12.16 | 12.16 | 11.55 | 12.04 | 12.04 | qfq | 62,641,435 | 747,026,100 | -2.67% |
| 2026-04-24 | 12.11 | 12.37 | 11.93 | 12.37 | 12.37 | qfq | 47,171,564 | 573,199,224 | 1.31% |
| 2026-04-23 | 12.40 | 12.48 | 12.13 | 12.21 | 12.21 | qfq | 31,807,922 | 389,921,955 | -1.29% |
| 2026-04-22 | 12.17 | 12.43 | 12.07 | 12.37 | 12.37 | qfq | 39,408,536 | 485,094,753 | 1.39% |
| 2026-04-21 | 12.55 | 12.55 | 12.12 | 12.20 | 12.20 | qfq | 39,398,600 | 481,733,558 | -2.56% |
| 2026-04-20 | 12.32 | 12.64 | 12.29 | 12.52 | 12.52 | qfq | 40,059,410 | 500,980,757 | 1.13% |
| 2026-04-17 | 12.34 | 12.39 | 12.17 | 12.38 | 12.38 | qfq | 29,695,008 | 365,157,218 | 0.16% |
| 2026-04-16 | 12.28 | 12.42 | 12.22 | 12.36 | 12.36 | qfq | 31,696,576 | 390,669,218 | 1.64% |
| 2026-04-15 | 12.33 | 12.38 | 12.09 | 12.16 | 12.16 | qfq | 26,386,103 | 322,545,728 | -1.06% |
| 2026-04-14 | 12.33 | 12.42 | 12.10 | 12.29 | 12.29 | qfq | 35,925,116 | 441,317,422 | 1.74% |
| 2026-04-13 | 11.90 | 12.15 | 11.86 | 12.08 | 12.08 | qfq | 25,868,271 | 311,673,935 | 0.50% |
| 2026-04-10 | 11.92 | 12.15 | 11.91 | 12.02 | 12.02 | qfq | 33,892,472 | 408,787,363 | 1.43% |
| 2026-04-09 | 12.01 | 12.03 | 11.83 | 11.85 | 11.85 | qfq | 33,474,850 | 398,474,756 | -2.95% |
| 2026-04-08 | 11.70 | 12.24 | 11.69 | 12.21 | 12.21 | qfq | 52,406,681 | 628,818,408 | 6.27% |
| 2026-04-07 | 11.56 | 11.60 | 11.31 | 11.49 | 11.49 | qfq | 22,003,896 | 252,081,880 | 0.09% |
| 2026-04-03 | 11.77 | 11.82 | 11.41 | 11.48 | 11.48 | qfq | 29,653,108 | 342,360,312 | -2.30% |
| 2026-04-02 | 11.79 | 11.97 | 11.60 | 11.75 | 11.75 | qfq | 45,807,252 | 540,142,803 | -0.84% |
| 2026-04-01 | 11.87 | 11.90 | 11.73 | 11.85 | 11.85 | qfq | 25,854,784 | 305,728,309 | 1.80% |
| 2026-03-31 | 11.75 | 11.97 | 11.62 | 11.64 | 11.64 | qfq | 29,467,285 | 347,721,611 | -0.77% |
| 2026-03-30 | 11.52 | 11.77 | 11.45 | 11.73 | 11.73 | qfq | 29,042,290 | 337,796,705 | -0.51% |
| 2026-03-27 | 11.47 | 11.84 | 11.41 | 11.79 | 11.79 | qfq | 25,505,081 | 298,198,914 | 1.38% |
| 2026-03-26 | 11.99 | 12.03 | 11.60 | 11.63 | 11.63 | qfq | 31,427,208 | 370,265,497 | -2.92% |
| 2026-03-25 | 11.82 | 12.05 | 11.81 | 11.98 | 11.98 | qfq | 33,007,357 | 395,091,810 | 1.27% |
| 2026-03-24 | 11.85 | 11.89 | 11.61 | 11.83 | 11.83 | qfq | 34,044,346 | 399,933,836 | 1.55% |
| 2026-03-23 | 12.17 | 12.21 | 11.54 | 11.65 | 11.65 | qfq | 55,948,444 | 665,754,282 | -6.05% |
| 2026-03-20 | 12.78 | 12.89 | 12.40 | 12.40 | 12.40 | qfq | 40,159,881 | 505,434,521 | -3.43% |
| 2026-03-19 | 12.94 | 12.97 | 12.76 | 12.84 | 12.84 | qfq | 34,377,624 | 442,469,119 | -2.06% |
| 2026-03-18 | 12.99 | 13.12 | 12.90 | 13.11 | 13.11 | qfq | 29,393,526 | 382,402,732 | 1.16% |
| 2026-03-17 | 13.35 | 13.35 | 12.93 | 12.96 | 12.96 | qfq | 39,282,357 | 515,109,056 | -2.04% |
| 2026-03-16 | 13.21 | 13.23 | 12.98 | 13.23 | 13.23 | qfq | 36,695,314 | 480,261,324 | 0.15% |
| 2026-03-13 | 13.47 | 13.47 | 13.17 | 13.21 | 13.21 | qfq | 41,607,563 | 553,696,210 | -2.58% |
| 2026-03-12 | 13.54 | 13.85 | 13.47 | 13.56 | 13.56 | qfq | 41,319,167 | 562,550,125 | 0.07% |
| 2026-03-11 | 13.66 | 13.75 | 13.51 | 13.55 | 13.55 | qfq | 36,631,890 | 498,353,557 | -1.24% |
| 2026-03-10 | 13.83 | 14.05 | 13.56 | 13.72 | 13.72 | qfq | 61,460,187 | 846,267,450 | 0.22% |
| 2026-03-09 | 13.34 | 13.79 | 13.22 | 13.69 | 13.69 | qfq | 56,844,537 | 766,208,080 | 1.03% |
| 2026-03-06 | 13.25 | 13.57 | 13.17 | 13.55 | 13.55 | qfq | 40,158,428 | 538,094,274 | 2.11% |
| 2026-03-05 | 13.30 | 13.37 | 13.17 | 13.27 | 13.27 | qfq | 38,747,420 | 513,855,000 | 1.69% |
| 2026-03-04 | 13.01 | 13.24 | 12.90 | 13.05 | 13.05 | qfq | 49,868,179 | 651,377,238 | -0.76% |
| 2026-03-03 | 13.80 | 13.85 | 13.11 | 13.15 | 13.15 | qfq | 72,745,863 | 974,184,719 | -4.08% |
| 2026-03-02 | 13.90 | 14.05 | 13.60 | 13.71 | 13.71 | qfq | 74,111,785 | 1,020,874,827 | -3.59% |
| 2026-02-27 | 13.96 | 14.48 | 13.90 | 14.22 | 14.22 | qfq | 79,581,053 | 1,132,716,255 | 1.94% |
| 2026-02-26 | 14.08 | 14.16 | 13.91 | 13.95 | 13.95 | qfq | 49,786,780 | 696,871,936 | -0.36% |
| 2026-02-25 | 13.94 | 14.12 | 13.85 | 14.00 | 14.00 | qfq | 46,983,358 | 657,227,811 | 0.72% |
| 2026-02-24 | 14.63 | 14.65 | 13.87 | 13.90 | 13.90 | qfq | 97,702,082 | 1,370,776,820 | -4.79% |
| 2026-02-13 | 14.64 | 15.03 | 14.57 | 14.60 | 14.60 | qfq | 60,170,075 | 888,326,029 | -1.28% |
| 2026-02-12 | 14.62 | 14.92 | 14.51 | 14.79 | 14.79 | qfq | 62,655,353 | 921,797,171 | 0.96% |
| 2026-02-11 | 14.72 | 14.90 | 14.60 | 14.65 | 14.65 | qfq | 51,650,763 | 760,868,164 | -0.95% |
| 2026-02-10 | 14.79 | 14.92 | 14.51 | 14.79 | 14.79 | qfq | 64,307,417 | 947,093,110 | 0.48% |
| 2026-02-09 | 14.56 | 14.82 | 14.40 | 14.72 | 14.72 | qfq | 66,624,293 | 973,258,186 | 2.87% |
| 2026-02-06 | 14.39 | 14.58 | 14.15 | 14.31 | 14.31 | qfq | 55,269,937 | 793,383,006 | -1.72% |
| 2026-02-05 | 14.55 | 14.74 | 14.45 | 14.56 | 14.56 | qfq | 54,012,528 | 787,464,466 | -1.69% |
| 2026-02-04 | 15.10 | 15.22 | 14.61 | 14.81 | 14.81 | qfq | 109,957,683 | 1,629,320,914 | -3.27% |
| 2026-02-03 | 15.00 | 15.32 | 14.88 | 15.31 | 15.31 | qfq | 73,160,026 | 1,107,201,917 | 3.52% |
| 2026-02-02 | 15.21 | 15.44 | 14.77 | 14.79 | 14.79 | qfq | 81,284,591 | 1,225,213,302 | -2.57% |
| 2026-01-30 | 15.63 | 15.76 | 15.11 | 15.18 | 15.18 | qfq | 108,716,924 | 1,665,824,180 | -4.05% |
| 2026-01-29 | 15.46 | 16.49 | 15.36 | 15.82 | 15.82 | qfq | 175,910,945 | 2,821,923,279 | 1.61% |
| 2026-01-28 | 15.79 | 16.13 | 15.54 | 15.57 | 15.57 | qfq | 127,609,053 | 2,020,840,840 | -0.26% |
| 2026-01-27 | 15.53 | 15.80 | 15.21 | 15.61 | 15.61 | qfq | 95,671,929 | 1,483,597,734 | 0.13% |
| 2026-01-26 | 15.95 | 16.12 | 15.34 | 15.59 | 15.59 | qfq | 98,248,811 | 1,535,302,424 | -1.89% |
| 2026-01-23 | 15.82 | 16.15 | 15.70 | 15.89 | 15.89 | qfq | 115,378,880 | 1,834,161,830 | 0.95% |
| 2026-01-22 | 15.20 | 16.29 | 15.18 | 15.74 | 15.74 | qfq | 170,308,608 | 2,682,797,546 | 4.24% |
| 2026-01-21 | 15.00 | 15.46 | 14.93 | 15.10 | 15.10 | qfq | 105,731,641 | 1,603,143,225 | -0.33% |
| 2026-01-20 | 15.80 | 15.95 | 15.01 | 15.15 | 15.15 | qfq | 113,149,974 | 1,725,590,702 | -2.88% |
| 2026-01-19 | 16.09 | 16.29 | 15.48 | 15.60 | 15.60 | qfq | 153,722,226 | 2,425,439,217 | -3.05% |
| 2026-01-16 | 16.91 | 17.50 | 16.00 | 16.09 | 16.09 | qfq | 261,593,563 | 4,346,110,346 | -8.06% |
| 2026-01-15 | 18.61 | 18.61 | 17.16 | 17.50 | 17.50 | qfq | 387,957,471 | 6,865,491,090 | -7.94% |
| 2026-01-14 | 17.65 | 19.01 | 17.63 | 19.01 | 19.01 | qfq | 347,244,289 | 6,447,853,752 | 10.01% |
| 2026-01-13 | 16.68 | 17.62 | 16.52 | 17.28 | 17.28 | qfq | 404,571,972 | 7,059,989,358 | 7.87% |
| 2026-01-12 | 14.93 | 16.02 | 14.91 | 16.02 | 16.02 | qfq | 169,008,070 | 2,653,399,512 | 10.03% |
| 2026-01-09 | 13.81 | 14.58 | 13.81 | 14.56 | 14.56 | qfq | 115,334,426 | 1,642,488,563 | 4.67% |
| 2026-01-08 | 13.80 | 14.27 | 13.70 | 13.91 | 13.91 | qfq | 79,962,448 | 1,115,093,781 | 2.58% |
| 2026-01-07 | 13.70 | 13.77 | 13.50 | 13.56 | 13.56 | qfq | 45,692,775 | 622,464,213 | -1.60% |
| 2026-01-06 | 13.60 | 13.85 | 13.56 | 13.78 | 13.78 | qfq | 55,246,496 | 757,666,223 | 0.80% |
| 2026-01-05 | 13.35 | 13.70 | 13.21 | 13.67 | 13.67 | qfq | 69,077,845 | 931,698,788 | 3.09% |
| 2025-12-31 | 13.10 | 13.35 | 13.06 | 13.26 | 13.26 | qfq | 40,483,236 | 536,738,642 | 1.22% |
| 2025-12-30 | 12.96 | 13.23 | 12.96 | 13.10 | 13.10 | qfq | 41,716,846 | 548,207,202 | 1.39% |
| 2025-12-29 | 12.85 | 13.03 | 12.81 | 12.92 | 12.92 | qfq | 26,518,576 | 343,149,266 | 0.31% |
| 2025-12-26 | 12.96 | 13.03 | 12.80 | 12.88 | 12.88 | qfq | 33,110,341 | 428,193,446 | -1.23% |
| 2025-12-25 | 12.68 | 13.21 | 12.65 | 13.04 | 13.04 | qfq | 61,031,479 | 786,884,007 | 2.60% |
| 2025-12-24 | 12.56 | 12.72 | 12.54 | 12.71 | 12.71 | qfq | 24,083,848 | 305,040,600 | 0.79% |
| 2025-12-23 | 12.72 | 12.78 | 12.57 | 12.61 | 12.61 | qfq | 25,300,585 | 319,740,349 | -0.63% |
| 2025-12-22 | 12.62 | 12.78 | 12.58 | 12.69 | 12.69 | qfq | 23,757,764 | 302,058,940 | 0.71% |
| 2025-12-19 | 12.64 | 12.69 | 12.54 | 12.60 | 12.60 | qfq | 27,335,849 | 344,747,300 | 0.16% |
| 2025-12-18 | 12.63 | 12.77 | 12.56 | 12.58 | 12.58 | qfq | 25,970,648 | 328,766,248 | -1.18% |
| 2025-12-17 | 12.29 | 12.74 | 12.28 | 12.73 | 12.73 | qfq | 42,749,585 | 533,163,287 | 3.66% |
| 2025-12-16 | 12.64 | 12.70 | 12.24 | 12.28 | 12.28 | qfq | 38,247,325 | 474,452,034 | -3.00% |
| 2025-12-15 | 12.78 | 12.91 | 12.60 | 12.66 | 12.66 | qfq | 35,488,089 | 452,847,463 | -1.78% |
| 2025-12-12 | 12.86 | 13.00 | 12.79 | 12.89 | 12.89 | qfq | 42,601,488 | 549,708,395 | -0.31% |
| 2025-12-11 | 13.25 | 13.25 | 12.90 | 12.93 | 12.93 | qfq | 41,350,095 | 537,707,692 | -2.19% |
| 2025-12-10 | 13.34 | 13.35 | 13.09 | 13.22 | 13.22 | qfq | 32,583,833 | 429,685,154 | -1.34% |
| 2025-12-09 | 13.46 | 13.50 | 13.22 | 13.40 | 13.40 | qfq | 36,459,308 | 486,430,243 | -0.74% |
| 2025-12-08 | 13.43 | 13.60 | 13.32 | 13.50 | 13.50 | qfq | 43,737,954 | 587,864,951 | 0.82% |
| 2025-12-05 | 13.16 | 13.39 | 13.00 | 13.39 | 13.39 | qfq | 34,811,747 | 460,237,946 | 1.98% |
| 2025-12-04 | 13.35 | 13.49 | 13.09 | 13.13 | 13.13 | qfq | 39,912,516 | 527,402,077 | -1.65% |
| 2025-12-03 | 13.87 | 13.91 | 13.28 | 13.35 | 13.35 | qfq | 60,544,745 | 817,349,504 | -3.82% |
| 2025-12-02 | 14.24 | 14.27 | 13.82 | 13.88 | 13.88 | qfq | 51,156,314 | 714,181,801 | -2.39% |
| 2025-12-01 | 14.25 | 14.30 | 14.10 | 14.22 | 14.22 | qfq | 43,764,025 | 620,508,665 | -0.28% |
| 2025-11-28 | 14.29 | 14.52 | 14.11 | 14.26 | 14.26 | qfq | 45,123,324 | 644,668,024 | 0.00% |
| 2025-11-27 | 14.60 | 14.68 | 14.23 | 14.26 | 14.26 | qfq | 45,650,526 | 659,063,387 | -2.79% |
| 2025-11-26 | 14.75 | 15.06 | 14.63 | 14.67 | 14.67 | qfq | 42,490,174 | 628,668,404 | -1.28% |
| 2025-11-25 | 14.78 | 15.10 | 14.72 | 14.86 | 14.86 | qfq | 67,351,596 | 1,007,187,051 | 0.54% |
| 2025-11-24 | 14.09 | 14.96 | 13.74 | 14.78 | 14.78 | qfq | 89,309,667 | 1,293,652,238 | 5.87% |
| 2025-11-21 | 14.22 | 14.57 | 13.84 | 13.96 | 13.96 | qfq | 54,175,099 | 763,810,400 | -2.92% |
| 2025-11-20 | 14.88 | 14.94 | 14.34 | 14.38 | 14.38 | qfq | 43,248,478 | 627,785,157 | -2.90% |
| 2025-11-19 | 14.95 | 15.00 | 14.70 | 14.81 | 14.81 | qfq | 41,383,386 | 614,153,583 | -1.00% |
| 2025-11-18 | 14.64 | 15.14 | 14.51 | 14.96 | 14.96 | qfq | 82,848,695 | 1,237,777,616 | 2.05% |
| 2025-11-17 | 14.20 | 14.77 | 14.20 | 14.66 | 14.66 | qfq | 51,312,298 | 746,936,462 | 2.88% |
| 2025-11-14 | 14.40 | 14.45 | 14.22 | 14.25 | 14.25 | qfq | 29,368,324 | 421,032,741 | -1.52% |
| 2025-11-13 | 14.27 | 14.50 | 14.20 | 14.47 | 14.47 | qfq | 34,757,130 | 499,418,513 | 1.40% |
| 2025-11-12 | 14.55 | 14.57 | 14.17 | 14.27 | 14.27 | qfq | 41,626,991 | 596,127,231 | -2.06% |
| 2025-11-11 | 14.87 | 14.95 | 14.56 | 14.57 | 14.57 | qfq | 48,381,113 | 710,006,457 | -2.02% |
| 2025-11-10 | 14.65 | 15.27 | 14.64 | 14.87 | 14.87 | qfq | 59,968,288 | 892,511,398 | 1.43% |
| 2025-11-07 | 14.81 | 14.89 | 14.56 | 14.66 | 14.66 | qfq | 52,457,821 | 770,790,157 | -1.94% |
| 2025-11-06 | 15.19 | 15.19 | 14.68 | 14.95 | 14.95 | qfq | 70,136,135 | 1,042,413,359 | -1.64% |
| 2025-11-05 | 15.31 | 15.39 | 14.91 | 15.20 | 15.20 | qfq | 66,431,381 | 1,006,841,550 | -2.44% |
| 2025-11-04 | 15.53 | 15.69 | 15.39 | 15.58 | 15.58 | qfq | 60,688,979 | 940,929,507 | -0.83% |
| 2025-11-03 | 15.60 | 15.78 | 15.40 | 15.71 | 15.71 | qfq | 86,340,920 | 1,346,144,524 | 0.71% |
| 2025-10-31 | 14.82 | 15.99 | 14.74 | 15.60 | 15.60 | qfq | 138,321,676 | 2,157,212,892 | 3.72% |
| 2025-10-30 | 14.86 | 15.46 | 14.72 | 15.04 | 15.04 | qfq | 84,591,557 | 1,279,347,323 | 0.33% |
| 2025-10-29 | 14.95 | 15.03 | 14.80 | 14.99 | 14.99 | qfq | 40,467,955 | 602,917,378 | -0.07% |
| 2025-10-28 | 14.59 | 15.13 | 14.59 | 15.00 | 15.00 | qfq | 85,166,463 | 1,273,163,743 | 3.09% |
| 2025-10-27 | 14.63 | 14.64 | 14.41 | 14.55 | 14.55 | qfq | 39,390,297 | 572,233,481 | 0.34% |
| 2025-10-24 | 14.45 | 14.56 | 14.37 | 14.50 | 14.50 | qfq | 38,610,309 | 558,695,560 | 0.35% |
| 2025-10-23 | 14.42 | 14.53 | 14.07 | 14.45 | 14.45 | qfq | 35,194,796 | 503,225,562 | 1.19% |
| 2025-10-22 | 14.46 | 14.46 | 14.21 | 14.28 | 14.28 | qfq | 28,154,345 | 403,216,667 | -1.45% |
| 2025-10-21 | 14.41 | 14.59 | 14.32 | 14.49 | 14.49 | qfq | 33,204,530 | 480,673,343 | 0.84% |
| 2025-10-20 | 14.42 | 14.47 | 14.28 | 14.37 | 14.37 | qfq | 34,455,486 | 495,055,829 | 0.77% |
| 2025-10-17 | 14.76 | 14.82 | 14.23 | 14.26 | 14.26 | qfq | 54,502,312 | 788,794,466 | -3.91% |
| 2025-10-16 | 15.12 | 15.12 | 14.75 | 14.84 | 14.84 | qfq | 60,276,760 | 897,661,311 | -2.82% |
| 2025-10-15 | 15.20 | 15.53 | 14.81 | 15.27 | 15.27 | qfq | 78,308,697 | 1,189,805,149 | -0.33% |
| 2025-10-14 | 15.75 | 15.85 | 15.15 | 15.32 | 15.32 | qfq | 116,666,989 | 1,803,374,625 | -2.79% |
| 2025-10-13 | 15.00 | 16.76 | 14.90 | 15.76 | 15.76 | qfq | 161,607,348 | 2,583,944,227 | 3.01% |
| 2025-10-10 | 16.05 | 16.11 | 15.17 | 15.30 | 15.30 | qfq | 130,836,084 | 2,022,796,811 | -6.48% |
| 2025-10-09 | 15.60 | 16.66 | 15.42 | 16.36 | 16.36 | qfq | 147,030,476 | 2,365,715,345 | 4.74% |
| 2025-09-30 | 15.67 | 15.76 | 15.44 | 15.62 | 15.62 | qfq | 86,121,951 | 1,343,281,651 | 1.96% |
| 2025-09-29 | 15.08 | 15.54 | 14.83 | 15.32 | 15.32 | qfq | 102,466,747 | 1,559,889,188 | 1.93% |
| 2025-09-26 | 15.60 | 15.60 | 15.03 | 15.03 | 15.03 | qfq | 155,684,906 | 2,373,871,317 | -4.93% |
| 2025-09-25 | 14.81 | 16.31 | 14.74 | 15.81 | 15.81 | qfq | 267,699,209 | 4,279,330,888 | 6.61% |
| 2025-09-24 | 13.95 | 14.84 | 13.91 | 14.83 | 14.83 | qfq | 86,831,181 | 1,258,237,569 | 4.95% |
| 2025-09-23 | 14.88 | 14.89 | 13.68 | 14.13 | 14.13 | qfq | 114,052,586 | 1,610,258,129 | -5.29% |
| 2025-09-22 | 14.84 | 14.95 | 14.69 | 14.92 | 14.92 | qfq | 46,323,544 | 686,151,153 | 0.54% |
| 2025-09-19 | 14.95 | 15.18 | 14.80 | 14.84 | 14.84 | qfq | 60,282,479 | 903,735,106 | -0.93% |
| 2025-09-18 | 15.13 | 15.58 | 14.84 | 14.98 | 14.98 | qfq | 123,185,389 | 1,878,736,942 | -1.96% |
| 2025-09-17 | 14.67 | 15.35 | 14.52 | 15.28 | 15.28 | qfq | 122,815,480 | 1,837,499,126 | 3.95% |
| 2025-09-16 | 14.78 | 14.95 | 14.59 | 14.70 | 14.70 | qfq | 74,887,815 | 1,104,955,440 | -0.74% |
| 2025-09-15 | 14.91 | 14.98 | 14.73 | 14.81 | 14.81 | qfq | 64,190,706 | 952,785,549 | -1.46% |
| 2025-09-12 | 15.20 | 15.75 | 14.99 | 15.03 | 15.03 | qfq | 123,011,881 | 1,884,434,163 | -2.21% |
| 2025-09-11 | 15.25 | 15.50 | 14.63 | 15.37 | 15.37 | qfq | 144,453,089 | 2,173,129,801 | 5.64% |
| 2025-09-10 | 14.50 | 14.90 | 14.47 | 14.55 | 14.55 | qfq | 93,412,584 | 1,372,023,944 | 1.82% |
| 2025-09-09 | 14.60 | 14.62 | 14.23 | 14.29 | 14.29 | qfq | 56,843,631 | 816,841,673 | -2.39% |
| 2025-09-08 | 14.60 | 14.99 | 14.59 | 14.64 | 14.64 | qfq | 77,133,884 | 1,136,576,775 | -0.75% |
| 2025-09-05 | 14.67 | 14.78 | 14.23 | 14.75 | 14.75 | qfq | 65,851,398 | 956,100,584 | 1.10% |
| 2025-09-04 | 14.91 | 15.14 | 14.32 | 14.59 | 14.59 | qfq | 72,580,735 | 1,075,084,742 | -2.21% |
| 2025-09-03 | 15.44 | 15.59 | 14.90 | 14.92 | 14.92 | qfq | 62,341,574 | 948,065,516 | -3.37% |
| 2025-09-02 | 16.23 | 16.29 | 15.25 | 15.44 | 15.44 | qfq | 103,480,015 | 1,622,611,349 | -4.93% |
| 2025-09-01 | 16.77 | 16.95 | 16.21 | 16.24 | 16.24 | qfq | 81,983,531 | 1,351,524,306 | -1.40% |
| 2025-08-29 | 16.60 | 16.86 | 16.43 | 16.47 | 16.47 | qfq | 75,987,156 | 1,259,953,584 | -1.38% |
| 2025-08-28 | 16.20 | 16.70 | 15.98 | 16.70 | 16.70 | qfq | 105,719,045 | 1,733,056,071 | 1.46% |
| 2025-08-27 | 17.80 | 17.99 | 16.44 | 16.46 | 16.46 | qfq | 136,639,690 | 2,344,723,558 | -3.91% |
| 2025-08-26 | 17.19 | 17.56 | 16.98 | 17.13 | 17.13 | qfq | 85,540,414 | 1,474,159,564 | -0.98% |
| 2025-08-25 | 17.31 | 17.46 | 16.72 | 17.30 | 17.30 | qfq | 118,367,791 | 2,021,145,549 | 0.76% |
| 2025-08-22 | 16.80 | 17.35 | 16.51 | 17.17 | 17.17 | qfq | 110,362,369 | 1,882,947,589 | 3.75% |
| 2025-08-21 | 16.40 | 16.96 | 16.40 | 16.55 | 16.55 | qfq | 81,797,961 | 1,361,568,701 | 0.30% |
| 2025-08-20 | 16.28 | 16.55 | 16.04 | 16.50 | 16.50 | qfq | 71,144,251 | 1,162,625,271 | 0.12% |
| 2025-08-19 | 16.25 | 16.90 | 16.07 | 16.48 | 16.48 | qfq | 119,865,277 | 1,988,767,670 | 0.49% |
| 2025-08-18 | 15.46 | 16.81 | 15.32 | 16.40 | 16.40 | qfq | 187,648,815 | 3,069,940,158 | 7.33% |
| 2025-08-15 | 14.68 | 15.35 | 14.65 | 15.28 | 15.28 | qfq | 72,448,516 | 1,093,911,963 | 3.17% |
| 2025-08-14 | 15.13 | 15.45 | 14.79 | 14.81 | 14.81 | qfq | 73,344,621 | 1,108,044,530 | -1.99% |
| 2025-08-13 | 15.20 | 15.26 | 15.05 | 15.11 | 15.11 | qfq | 64,081,918 | 970,550,628 | -0.72% |
| 2025-08-12 | 15.45 | 15.47 | 15.02 | 15.22 | 15.22 | qfq | 57,894,756 | 879,259,659 | -1.23% |
| 2025-08-11 | 15.07 | 15.50 | 14.95 | 15.41 | 15.41 | qfq | 91,519,213 | 1,401,203,155 | 3.15% |
| 2025-08-08 | 16.02 | 16.17 | 14.91 | 14.94 | 14.94 | qfq | 154,441,448 | 2,364,263,532 | -8.74% |
| 2025-08-07 | 16.00 | 16.80 | 16.00 | 16.37 | 16.37 | qfq | 138,661,314 | 2,270,837,085 | 4.94% |
| 2025-08-06 | 15.71 | 15.76 | 15.46 | 15.60 | 15.60 | qfq | 64,252,342 | 1,002,296,567 | -0.70% |
| 2025-08-05 | 15.81 | 16.36 | 15.50 | 15.71 | 15.71 | qfq | 87,556,364 | 1,378,883,995 | -1.75% |
| 2025-08-04 | 15.41 | 16.28 | 15.24 | 15.99 | 15.99 | qfq | 138,152,891 | 2,185,725,111 | 1.40% |
| 2025-08-01 | 16.28 | 16.32 | 15.21 | 15.77 | 15.77 | qfq | 199,649,448 | 3,142,864,525 | -0.44% |
| 2025-07-31 | 14.87 | 16.13 | 14.86 | 15.84 | 15.84 | qfq | 179,576,962 | 2,819,936,397 | 8.05% |
| 2025-07-30 | 14.78 | 15.09 | 14.50 | 14.66 | 14.66 | qfq | 66,496,958 | 980,429,186 | -1.48% |
| 2025-07-29 | 14.28 | 15.14 | 14.25 | 14.88 | 14.88 | qfq | 101,630,584 | 1,506,190,367 | 3.62% |
| 2025-07-28 | 14.62 | 14.64 | 14.11 | 14.36 | 14.36 | qfq | 62,515,492 | 894,567,516 | -1.98% |
| 2025-07-25 | 14.59 | 14.81 | 14.36 | 14.65 | 14.65 | qfq | 81,610,297 | 1,191,862,295 | 1.31% |
| 2025-07-24 | 14.10 | 14.55 | 14.10 | 14.46 | 14.46 | qfq | 82,502,955 | 1,187,567,457 | 2.05% |
| 2025-07-23 | 13.85 | 14.35 | 13.80 | 14.17 | 14.17 | qfq | 108,202,195 | 1,524,816,283 | 1.80% |
| 2025-07-22 | 14.20 | 14.22 | 13.86 | 13.92 | 13.92 | qfq | 67,444,445 | 942,606,935 | -2.25% |
| 2025-07-21 | 14.28 | 14.42 | 14.00 | 14.24 | 14.24 | qfq | 88,218,785 | 1,252,747,876 | -0.63% |
| 2025-07-18 | 14.54 | 14.84 | 14.28 | 14.33 | 14.33 | qfq | 99,593,393 | 1,448,982,394 | 0.28% |
| 2025-07-17 | 14.35 | 14.55 | 14.03 | 14.29 | 14.29 | qfq | 97,234,774 | 1,390,013,970 | -0.76% |
| 2025-07-16 | 14.74 | 14.83 | 14.23 | 14.40 | 14.40 | qfq | 138,011,467 | 1,997,621,797 | -0.28% |
| 2025-07-15 | 13.35 | 14.44 | 13.32 | 14.44 | 14.44 | qfq | 168,661,475 | 2,346,732,734 | 9.98% |
| 2025-07-14 | 13.50 | 13.51 | 13.06 | 13.13 | 13.13 | qfq | 60,760,129 | 802,839,159 | -3.10% |
| 2025-07-11 | 12.94 | 13.83 | 12.85 | 13.55 | 13.55 | qfq | 100,779,360 | 1,359,276,339 | 4.55% |
| 2025-07-10 | 12.96 | 13.05 | 12.88 | 12.96 | 12.96 | qfq | 22,113,883 | 286,655,607 | -0.23% |
| 2025-07-09 | 13.08 | 13.20 | 12.95 | 12.99 | 12.99 | qfq | 27,557,497 | 360,024,794 | -0.76% |
| 2025-07-08 | 12.80 | 13.15 | 12.74 | 13.09 | 13.09 | qfq | 32,135,386 | 418,294,530 | 2.27% |
| 2025-07-07 | 12.83 | 12.87 | 12.75 | 12.80 | 12.80 | qfq | 14,697,819 | 188,226,505 | -0.23% |
| 2025-07-04 | 12.96 | 13.04 | 12.79 | 12.83 | 12.83 | qfq | 25,683,327 | 331,190,701 | -1.00% |
| 2025-07-03 | 12.97 | 13.07 | 12.87 | 12.96 | 12.96 | qfq | 20,122,926 | 260,529,916 | -0.08% |
| 2025-07-02 | 13.08 | 13.09 | 12.90 | 12.97 | 12.97 | qfq | 23,794,449 | 308,673,086 | -0.99% |
| 2025-07-01 | 13.46 | 13.46 | 13.00 | 13.10 | 13.10 | qfq | 38,728,417 | 508,395,779 | -2.02% |
| 2025-06-30 | 13.10 | 13.57 | 13.08 | 13.37 | 13.37 | qfq | 54,250,526 | 723,376,265 | 2.06% |
| 2025-06-27 | 13.14 | 13.55 | 13.01 | 13.10 | 13.10 | qfq | 42,244,719 | 559,823,300 | -0.46% |
| 2025-06-26 | 13.14 | 13.29 | 13.08 | 13.16 | 13.16 | qfq | 36,571,901 | 482,403,272 | 0.08% |
| 2025-06-25 | 12.91 | 13.17 | 12.82 | 13.15 | 13.15 | qfq | 43,255,341 | 563,950,179 | 2.26% |
| 2025-06-24 | 12.62 | 12.90 | 12.57 | 12.86 | 12.86 | qfq | 32,940,080 | 421,907,838 | 1.10% |
| 2025-06-23 | 12.30 | 12.95 | 12.27 | 12.72 | 12.72 | qfq | 31,105,995 | 392,137,950 | 2.58% |
| 2025-06-20 | 12.69 | 12.78 | 12.40 | 12.40 | 12.40 | qfq | 26,135,087 | 327,192,047 | -2.59% |
| 2025-06-19 | 12.91 | 13.02 | 12.67 | 12.73 | 12.73 | qfq | 23,699,438 | 303,763,368 | -1.39% |
| 2025-06-18 | 13.00 | 13.05 | 12.85 | 12.91 | 12.91 | qfq | 19,410,676 | 250,833,946 | -0.77% |
| 2025-06-17 | 13.04 | 13.12 | 12.96 | 13.01 | 13.01 | qfq | 19,240,502 | 250,466,866 | -0.38% |
| 2025-06-16 | 12.96 | 13.17 | 12.91 | 13.06 | 13.06 | qfq | 24,788,776 | 323,569,114 | -0.08% |
| 2025-06-13 | 13.36 | 13.36 | 12.95 | 13.07 | 13.07 | qfq | 38,801,769 | 507,659,881 | -1.80% |
| 2025-06-12 | 13.43 | 13.53 | 13.29 | 13.31 | 13.31 | qfq | 31,644,292 | 423,293,727 | -1.55% |
| 2025-06-11 | 13.60 | 13.84 | 13.35 | 13.52 | 13.52 | qfq | 39,969,763 | 542,869,025 | -1.60% |
| 2025-06-10 | 14.44 | 14.46 | 13.52 | 13.74 | 13.74 | qfq | 71,966,125 | 994,486,048 | -4.98% |
| 2025-06-09 | 13.75 | 14.99 | 13.75 | 14.46 | 14.46 | qfq | 85,090,496 | 1,229,583,746 | 5.47% |
| 2025-06-06 | 13.62 | 13.80 | 13.50 | 13.71 | 13.71 | qfq | 35,167,295 | 480,053,321 | 0.66% |
| 2025-06-05 | 13.26 | 13.65 | 13.21 | 13.62 | 13.62 | qfq | 50,060,901 | 675,704,230 | 3.18% |
| 2025-06-04 | 13.14 | 13.28 | 13.06 | 13.20 | 13.20 | qfq | 21,062,571 | 277,753,490 | 1.23% |
| 2025-06-03 | 12.94 | 13.21 | 12.80 | 13.04 | 13.04 | qfq | 18,072,993 | 236,522,251 | -0.08% |
| 2025-05-30 | 13.33 | 13.35 | 13.04 | 13.05 | 13.05 | qfq | 29,889,732 | 392,337,314 | -3.19% |
| 2025-05-29 | 12.98 | 13.48 | 12.96 | 13.48 | 13.48 | qfq | 40,050,641 | 531,529,817 | 4.09% |
| 2025-05-28 | 13.19 | 13.21 | 12.90 | 12.95 | 12.95 | qfq | 18,798,937 | 244,502,922 | -1.52% |
| 2025-05-27 | 13.14 | 13.18 | 13.03 | 13.15 | 13.15 | qfq | 18,149,330 | 237,858,267 | -0.30% |
| 2025-05-26 | 12.90 | 13.26 | 12.72 | 13.19 | 13.19 | qfq | 27,524,013 | 361,088,502 | 2.09% |
| 2025-05-23 | 13.20 | 13.28 | 12.92 | 12.92 | 12.92 | qfq | 29,036,359 | 380,744,784 | -1.52% |
| 2025-05-22 | 13.15 | 13.28 | 13.08 | 13.12 | 13.12 | qfq | 17,423,016 | 229,251,300 | -0.68% |
| 2025-05-21 | 13.35 | 13.37 | 13.17 | 13.21 | 13.21 | qfq | 18,256,910 | 241,461,263 | -0.97% |
| 2025-05-20 | 13.26 | 13.40 | 13.16 | 13.34 | 13.34 | qfq | 20,278,651 | 269,728,388 | 0.30% |
| 2025-05-19 | 13.34 | 13.34 | 13.01 | 13.30 | 13.30 | qfq | 25,469,130 | 335,952,592 | -0.23% |
| 2025-05-16 | 13.37 | 13.46 | 13.27 | 13.33 | 13.33 | qfq | 28,562,182 | 381,068,628 | -1.04% |
| 2025-05-15 | 14.11 | 14.15 | 13.40 | 13.47 | 13.47 | qfq | 53,935,612 | 734,185,497 | -5.07% |
| 2025-05-14 | 14.08 | 14.36 | 14.02 | 14.19 | 14.19 | qfq | 37,558,097 | 532,774,424 | 0.28% |
| 2025-05-13 | 14.37 | 14.60 | 14.05 | 14.15 | 14.15 | qfq | 51,202,525 | 732,740,752 | -0.07% |
| 2025-05-12 | 14.10 | 14.29 | 13.92 | 14.16 | 14.16 | qfq | 40,302,383 | 568,657,759 | 1.43% |
| 2025-05-09 | 14.44 | 14.62 | 13.95 | 13.96 | 13.96 | qfq | 38,149,952 | 538,389,440 | -3.72% |
| 2025-05-08 | 14.40 | 14.83 | 14.40 | 14.50 | 14.50 | qfq | 38,274,502 | 558,594,153 | -0.07% |
| 2025-05-07 | 14.99 | 15.05 | 14.37 | 14.51 | 14.51 | qfq | 51,512,983 | 754,373,243 | -1.69% |
| 2025-05-06 | 14.66 | 14.98 | 14.50 | 14.76 | 14.76 | qfq | 70,979,387 | 1,044,238,747 | 1.17% |
| 2025-04-30 | 13.96 | 14.86 | 13.78 | 14.59 | 14.59 | qfq | 94,388,102 | 1,366,054,289 | 5.57% |
| 2025-04-29 | 13.62 | 14.06 | 13.45 | 13.82 | 13.82 | qfq | 51,843,902 | 719,540,521 | 1.47% |
| 2025-04-28 | 13.38 | 13.95 | 13.32 | 13.62 | 13.62 | qfq | 46,918,622 | 643,290,494 | -0.58% |
| 2025-04-25 | 13.80 | 14.04 | 13.57 | 13.70 | 13.70 | qfq | 30,355,129 | 417,845,676 | 1.33% |
| 2025-04-24 | 13.84 | 13.90 | 13.41 | 13.52 | 13.52 | qfq | 31,504,094 | 428,270,529 | -2.24% |
| 2025-04-23 | 13.89 | 14.18 | 13.75 | 13.83 | 13.83 | qfq | 40,279,540 | 560,760,602 | 0.58% |
| 2025-04-22 | 14.14 | 14.19 | 13.73 | 13.75 | 13.75 | qfq | 48,588,289 | 672,026,738 | -3.10% |
| 2025-04-21 | 13.50 | 14.27 | 13.43 | 14.19 | 14.19 | qfq | 61,552,826 | 863,066,986 | 4.72% |
| 2025-04-18 | 13.84 | 13.93 | 13.48 | 13.55 | 13.55 | qfq | 31,205,110 | 425,269,299 | -2.38% |
| 2025-04-17 | 13.50 | 14.08 | 13.41 | 13.88 | 13.88 | qfq | 49,620,111 | 689,572,972 | 2.13% |
| 2025-04-16 | 13.65 | 13.74 | 13.36 | 13.59 | 13.59 | qfq | 38,716,068 | 523,256,478 | -1.31% |
| 2025-04-15 | 13.91 | 14.01 | 13.62 | 13.77 | 13.77 | qfq | 27,711,381 | 381,268,183 | -0.94% |
| 2025-04-14 | 13.87 | 14.15 | 13.86 | 13.90 | 13.90 | qfq | 41,037,125 | 574,538,988 | 0.80% |
| 2025-04-11 | 13.67 | 14.12 | 13.57 | 13.79 | 13.79 | qfq | 45,007,295 | 621,477,268 | 1.32% |
| 2025-04-10 | 13.95 | 14.13 | 13.55 | 13.61 | 13.61 | qfq | 69,809,166 | 962,631,984 | 0.89% |
| 2025-04-09 | 12.85 | 13.54 | 12.21 | 13.49 | 13.49 | qfq | 80,312,517 | 1,054,720,432 | 2.98% |
| 2025-04-08 | 13.50 | 13.54 | 12.67 | 13.10 | 13.10 | qfq | 93,713,777 | 1,213,094,330 | -1.73% |
| 2025-04-07 | 13.90 | 14.12 | 13.33 | 13.33 | 13.33 | qfq | 51,625,087 | 697,300,139 | -9.99% |
| 2025-04-03 | 14.81 | 15.08 | 14.77 | 14.81 | 14.81 | qfq | 37,531,435 | 560,125,121 | -1.20% |
| 2025-04-02 | 15.02 | 15.13 | 14.80 | 14.99 | 14.99 | qfq | 37,198,111 | 556,962,899 | 0.81% |
| 2025-04-01 | 15.08 | 15.21 | 14.84 | 14.87 | 14.87 | qfq | 45,293,865 | 678,769,480 | -1.26% |
| 2025-03-31 | 14.81 | 15.17 | 14.49 | 15.06 | 15.06 | qfq | 82,094,132 | 1,213,979,017 | -2.33% |
| 2025-03-28 | 15.46 | 15.83 | 15.40 | 15.42 | 15.42 | qfq | 45,131,945 | 703,493,584 | -0.06% |
| 2025-03-27 | 15.71 | 15.81 | 15.29 | 15.43 | 15.43 | qfq | 46,120,453 | 715,093,788 | -2.34% |
| 2025-03-26 | 15.56 | 15.84 | 15.52 | 15.80 | 15.80 | qfq | 51,633,344 | 811,164,700 | 1.61% |
| 2025-03-25 | 15.67 | 16.02 | 15.51 | 15.55 | 15.55 | qfq | 62,090,127 | 977,501,170 | -0.51% |
| 2025-03-24 | 15.80 | 15.90 | 15.32 | 15.63 | 15.63 | qfq | 61,157,938 | 953,582,227 | -1.14% |
| 2025-03-21 | 16.20 | 16.44 | 15.72 | 15.81 | 15.81 | qfq | 80,433,584 | 1,285,846,917 | -4.24% |
| 2025-03-20 | 16.58 | 17.04 | 16.29 | 16.51 | 16.51 | qfq | 76,053,783 | 1,266,481,280 | -0.60% |
| 2025-03-19 | 17.02 | 17.22 | 16.50 | 16.61 | 16.61 | qfq | 79,705,140 | 1,336,806,489 | -3.09% |
| 2025-03-18 | 17.20 | 17.38 | 16.90 | 17.14 | 17.14 | qfq | 68,800,449 | 1,179,800,716 | 0.23% |
| 2025-03-17 | 17.15 | 17.32 | 16.93 | 17.10 | 17.10 | qfq | 70,174,531 | 1,199,721,299 | -1.50% |
| 2025-03-14 | 17.35 | 17.56 | 16.66 | 17.36 | 17.36 | qfq | 113,283,891 | 1,937,675,974 | -1.81% |
| 2025-03-13 | 17.45 | 18.14 | 17.05 | 17.68 | 17.68 | qfq | 127,531,943 | 2,241,864,604 | 0.28% |
| 2025-03-12 | 18.45 | 18.59 | 17.63 | 17.63 | 17.63 | qfq | 126,512,455 | 2,279,154,474 | -1.45% |
| 2025-03-11 | 17.65 | 18.50 | 17.56 | 17.89 | 17.89 | qfq | 156,988,143 | 2,825,131,733 | -0.78% |
| 2025-03-10 | 19.20 | 19.51 | 18.03 | 18.03 | 18.03 | qfq | 227,309,099 | 4,255,529,398 | -9.85% |
| 2025-03-07 | 19.44 | 20.00 | 18.56 | 20.00 | 20.00 | qfq | 353,033,309 | 6,899,669,475 | 10.01% |
| 2025-03-06 | 17.77 | 18.18 | 17.77 | 18.18 | 18.18 | qfq | 80,071,723 | 1,449,867,329 | 9.98% |
| 2025-03-05 | 16.64 | 16.99 | 16.06 | 16.53 | 16.53 | qfq | 133,163,368 | 2,197,876,246 | -1.37% |
| 2025-03-04 | 16.20 | 17.11 | 15.96 | 16.76 | 16.76 | qfq | 198,315,140 | 3,297,977,842 | 2.20% |
| 2025-03-03 | 15.77 | 16.78 | 15.71 | 16.40 | 16.40 | qfq | 198,277,400 | 3,263,809,939 | 7.54% |
| 2025-02-28 | 15.95 | 16.24 | 15.13 | 15.25 | 15.25 | qfq | 84,325,997 | 1,318,098,037 | -5.16% |
| 2025-02-27 | 16.44 | 16.57 | 15.65 | 16.08 | 16.08 | qfq | 110,867,451 | 1,776,274,763 | -2.72% |
| 2025-02-26 | 16.48 | 16.73 | 16.12 | 16.53 | 16.53 | qfq | 104,251,879 | 1,711,251,998 | 0.36% |
| 2025-02-25 | 16.10 | 16.99 | 16.10 | 16.47 | 16.47 | qfq | 123,237,473 | 2,037,299,784 | -1.85% |
| 2025-02-24 | 17.20 | 18.00 | 16.53 | 16.78 | 16.78 | qfq | 164,660,176 | 2,825,146,501 | -4.55% |
| 2025-02-21 | 18.04 | 18.10 | 16.90 | 17.58 | 17.58 | qfq | 232,603,496 | 4,099,785,389 | -0.90% |
| 2025-02-20 | 16.99 | 17.95 | 16.63 | 17.74 | 17.74 | qfq | 248,574,587 | 4,265,734,915 | 2.84% |
| 2025-02-19 | 17.18 | 17.50 | 16.58 | 17.25 | 17.25 | qfq | 224,852,880 | 3,829,904,581 | 0.88% |
| 2025-02-18 | 17.02 | 17.99 | 16.32 | 17.10 | 17.10 | qfq | 266,306,396 | 4,524,102,160 | -2.45% |
| 2025-02-17 | 18.38 | 19.19 | 17.32 | 17.53 | 17.53 | qfq | 315,847,834 | 5,700,622,280 | -4.21% |
| 2025-02-14 | 17.15 | 19.10 | 16.99 | 18.30 | 18.30 | qfq | 319,766,350 | 5,753,665,458 | 5.17% |
| 2025-02-13 | 15.48 | 17.40 | 15.22 | 17.40 | 17.40 | qfq | 243,528,568 | 4,072,413,600 | 9.99% |
| 2025-02-12 | 14.66 | 16.37 | 14.58 | 15.82 | 15.82 | qfq | 278,423,615 | 4,402,574,857 | 6.32% |
| 2025-02-11 | 14.20 | 15.21 | 13.94 | 14.88 | 14.88 | qfq | 210,348,817 | 3,047,490,967 | 1.78% |
| 2025-02-10 | 14.23 | 14.94 | 13.83 | 14.62 | 14.62 | qfq | 240,233,100 | 3,472,957,847 | 6.72% |
| 2025-02-07 | 12.32 | 13.70 | 12.32 | 13.70 | 13.70 | qfq | 161,824,679 | 2,161,053,371 | 10.04% |
| 2025-02-06 | 12.00 | 12.56 | 11.80 | 12.45 | 12.45 | qfq | 124,603,874 | 1,525,679,599 | 3.75% |
| 2025-02-05 | 11.53 | 12.00 | 11.42 | 12.00 | 12.00 | qfq | 84,274,465 | 992,633,172 | 9.99% |
| 2025-01-27 | 11.39 | 11.40 | 10.90 | 10.91 | 10.91 | qfq | 84,040,618 | 931,096,675 | 0.09% |
| 2025-01-24 | 9.80 | 10.90 | 9.72 | 10.90 | 10.90 | qfq | 86,571,974 | 914,528,168 | 9.99% |
| 2025-01-23 | 10.02 | 10.34 | 9.90 | 9.91 | 9.91 | qfq | 33,081,003 | 335,020,493 | -0.30% |
| 2025-01-22 | 9.98 | 10.03 | 9.84 | 9.94 | 9.94 | qfq | 14,183,970 | 140,904,313 | -0.40% |
| 2025-01-21 | 10.04 | 10.08 | 9.85 | 9.98 | 9.98 | qfq | 17,339,339 | 172,527,014 | -0.20% |
| 2025-01-20 | 10.11 | 10.17 | 9.96 | 10.00 | 10.00 | qfq | 21,409,629 | 215,451,405 | 0.10% |
| 2025-01-17 | 9.94 | 10.11 | 9.88 | 9.99 | 9.99 | qfq | 16,214,896 | 162,194,110 | 0.00% |
| 2025-01-16 | 10.17 | 10.30 | 9.94 | 9.99 | 9.99 | qfq | 27,373,036 | 275,921,270 | -0.99% |
| 2025-01-15 | 10.20 | 10.28 | 10.05 | 10.09 | 10.09 | qfq | 20,432,357 | 206,808,990 | -1.66% |
| 2025-01-14 | 9.99 | 10.31 | 9.87 | 10.26 | 10.26 | qfq | 31,033,969 | 314,508,558 | 3.64% |
| 2025-01-13 | 9.62 | 9.96 | 9.58 | 9.90 | 9.90 | qfq | 20,443,018 | 201,014,449 | 1.96% |
| 2025-01-10 | 10.13 | 10.19 | 9.70 | 9.71 | 9.71 | qfq | 23,089,357 | 229,633,340 | -4.15% |
| 2025-01-09 | 9.81 | 10.20 | 9.78 | 10.13 | 10.13 | qfq | 31,863,984 | 319,659,851 | 2.63% |
| 2025-01-08 | 10.03 | 10.06 | 9.61 | 9.87 | 9.87 | qfq | 32,586,775 | 320,081,829 | -2.28% |
| 2025-01-07 | 10.00 | 10.10 | 9.93 | 10.10 | 10.10 | qfq | 19,474,875 | 194,756,881 | 1.51% |
| 2025-01-06 | 10.00 | 10.13 | 9.88 | 9.95 | 9.95 | qfq | 23,198,160 | 231,487,760 | -0.70% |
| 2025-01-03 | 10.27 | 10.31 | 9.94 | 10.02 | 10.02 | qfq | 28,107,793 | 284,052,771 | -1.47% |
| 2025-01-02 | 10.75 | 10.77 | 10.09 | 10.17 | 10.17 | qfq | 47,474,119 | 491,754,165 | -5.22% |
| 2024-12-31 | 11.46 | 11.46 | 10.72 | 10.73 | 10.73 | qfq | 45,543,242 | 499,989,672 | -5.46% |
| 2024-12-30 | 11.61 | 11.62 | 11.25 | 11.35 | 11.35 | qfq | 35,812,539 | 408,912,210 | -2.41% |
| 2024-12-27 | 11.81 | 12.08 | 11.58 | 11.63 | 11.63 | qfq | 31,317,823 | 369,711,229 | -1.77% |
| 2024-12-26 | 11.73 | 11.93 | 11.72 | 11.84 | 11.84 | qfq | 14,662,118 | 173,814,948 | 1.11% |
| 2024-12-25 | 11.95 | 12.01 | 11.68 | 11.71 | 11.71 | qfq | 19,855,581 | 234,008,673 | -2.82% |
| 2024-12-24 | 12.01 | 12.10 | 11.81 | 12.05 | 12.05 | qfq | 26,685,674 | 318,458,351 | 0.08% |
| 2024-12-23 | 12.66 | 12.70 | 11.99 | 12.04 | 12.04 | qfq | 34,394,375 | 421,161,160 | -4.82% |
| 2024-12-20 | 12.36 | 12.80 | 12.25 | 12.65 | 12.65 | qfq | 60,985,796 | 765,770,736 | 1.52% |
| 2024-12-19 | 11.99 | 12.56 | 11.90 | 12.46 | 12.46 | qfq | 60,766,950 | 748,572,105 | 4.18% |
| 2024-12-18 | 11.90 | 12.02 | 11.81 | 11.96 | 11.96 | qfq | 21,354,287 | 255,009,280 | 0.76% |
| 2024-12-17 | 11.92 | 12.03 | 11.76 | 11.87 | 11.87 | qfq | 26,489,495 | 314,459,533 | -0.42% |
| 2024-12-16 | 12.11 | 12.14 | 11.82 | 11.92 | 11.92 | qfq | 29,186,655 | 349,404,249 | -1.65% |
| 2024-12-13 | 12.35 | 12.43 | 12.11 | 12.12 | 12.12 | qfq | 36,074,473 | 441,908,605 | -2.88% |
| 2024-12-12 | 12.50 | 12.53 | 12.22 | 12.48 | 12.48 | qfq | 44,339,809 | 548,853,522 | -0.48% |
| 2024-12-11 | 12.74 | 12.84 | 12.46 | 12.54 | 12.54 | qfq | 53,767,923 | 678,995,714 | -2.11% |
| 2024-12-10 | 13.04 | 13.13 | 12.78 | 12.81 | 12.81 | qfq | 48,748,933 | 631,715,409 | 1.18% |
| 2024-12-09 | 12.94 | 13.10 | 12.52 | 12.66 | 12.66 | qfq | 41,160,049 | 525,167,859 | -2.09% |
| 2024-12-06 | 12.90 | 13.13 | 12.66 | 12.93 | 12.93 | qfq | 45,277,075 | 583,994,142 | 0.39% |
| 2024-12-05 | 12.55 | 12.99 | 12.55 | 12.88 | 12.88 | qfq | 40,792,522 | 523,741,628 | 2.22% |
| 2024-12-04 | 13.10 | 13.19 | 12.56 | 12.60 | 12.60 | qfq | 44,524,581 | 570,110,765 | -3.23% |
| 2024-12-03 | 13.29 | 13.31 | 12.92 | 13.02 | 13.02 | qfq | 38,015,001 | 496,796,283 | -1.51% |
| 2024-12-02 | 13.18 | 13.36 | 13.00 | 13.22 | 13.22 | qfq | 52,032,460 | 686,709,000 | 0.00% |
| 2024-11-29 | 12.95 | 13.50 | 12.92 | 13.22 | 13.22 | qfq | 81,451,867 | 1,072,526,262 | 3.44% |
| 2024-11-28 | 12.89 | 13.05 | 12.72 | 12.78 | 12.78 | qfq | 42,113,994 | 542,213,559 | -1.08% |
| 2024-11-27 | 12.54 | 12.95 | 12.15 | 12.92 | 12.92 | qfq | 47,557,606 | 591,708,120 | 2.38% |
| 2024-11-26 | 12.45 | 13.05 | 12.35 | 12.62 | 12.62 | qfq | 47,985,185 | 609,932,816 | 0.64% |
| 2024-11-25 | 12.60 | 12.74 | 11.97 | 12.54 | 12.54 | qfq | 60,284,156 | 738,941,667 | -0.24% |
| 2024-11-22 | 12.45 | 13.50 | 12.37 | 12.57 | 12.57 | qfq | 97,220,806 | 1,262,394,349 | 0.16% |
| 2024-11-21 | 12.46 | 12.65 | 12.32 | 12.55 | 12.55 | qfq | 47,282,820 | 591,549,626 | 0.88% |
| 2024-11-20 | 12.19 | 12.57 | 12.08 | 12.44 | 12.44 | qfq | 51,936,294 | 641,844,505 | 1.30% |
| 2024-11-19 | 12.20 | 12.30 | 11.70 | 12.28 | 12.28 | qfq | 56,159,874 | 676,666,865 | 1.24% |
| 2024-11-18 | 12.99 | 13.15 | 12.07 | 12.13 | 12.13 | qfq | 71,953,051 | 895,583,442 | -6.69% |
| 2024-11-15 | 12.98 | 13.64 | 12.95 | 13.00 | 13.00 | qfq | 78,546,437 | 1,044,103,613 | -0.76% |
| 2024-11-14 | 13.96 | 13.97 | 13.10 | 13.10 | 13.10 | qfq | 91,654,000 | 1,234,580,128 | -6.50% |
| 2024-11-13 | 13.39 | 14.14 | 13.31 | 14.01 | 14.01 | qfq | 131,874,872 | 1,814,469,436 | 4.01% |
| 2024-11-12 | 14.11 | 14.53 | 13.30 | 13.47 | 13.47 | qfq | 164,642,255 | 2,270,684,740 | -2.67% |
| 2024-11-11 | 12.58 | 13.84 | 12.53 | 13.84 | 13.84 | qfq | 107,843,194 | 1,427,498,265 | 10.02% |
| 2024-11-08 | 12.46 | 13.10 | 12.14 | 12.58 | 12.58 | qfq | 142,048,629 | 1,790,477,656 | 2.28% |
| 2024-11-07 | 11.72 | 12.36 | 11.53 | 12.30 | 12.30 | qfq | 114,726,919 | 1,372,354,881 | 3.97% |
| 2024-11-06 | 11.68 | 12.13 | 11.52 | 11.83 | 11.83 | qfq | 103,463,430 | 1,229,890,366 | 0.08% |
| 2024-11-05 | 11.15 | 12.11 | 11.00 | 11.82 | 11.82 | qfq | 125,872,190 | 1,467,760,785 | 7.36% |
| 2024-11-04 | 11.00 | 11.11 | 10.87 | 11.01 | 11.01 | qfq | 36,955,310 | 405,318,948 | 0.92% |
| 2024-11-01 | 11.23 | 11.50 | 10.90 | 10.91 | 10.91 | qfq | 64,135,009 | 711,603,203 | -4.30% |
| 2024-10-31 | 11.62 | 11.63 | 11.03 | 11.40 | 11.40 | qfq | 111,070,894 | 1,255,121,638 | -5.39% |
| 2024-10-30 | 12.24 | 12.33 | 11.74 | 12.05 | 12.05 | qfq | 63,016,311 | 759,049,513 | 0.50% |
| 2024-10-29 | 11.91 | 12.20 | 11.74 | 11.99 | 11.99 | qfq | 64,131,993 | 768,166,848 | 0.50% |
| 2024-10-28 | 11.66 | 11.97 | 11.53 | 11.93 | 11.93 | qfq | 50,230,408 | 591,798,634 | 2.14% |
| 2024-10-25 | 11.40 | 11.85 | 11.31 | 11.68 | 11.68 | qfq | 46,269,340 | 535,135,940 | 2.28% |
| 2024-10-24 | 11.39 | 11.63 | 11.31 | 11.42 | 11.42 | qfq | 38,216,722 | 438,460,972 | -0.70% |
| 2024-10-23 | 11.29 | 12.01 | 11.08 | 11.50 | 11.50 | qfq | 83,266,479 | 965,702,816 | 2.22% |
| 2024-10-22 | 11.51 | 11.51 | 11.10 | 11.25 | 11.25 | qfq | 50,172,082 | 563,232,140 | -2.26% |
| 2024-10-21 | 11.09 | 11.64 | 11.05 | 11.51 | 11.51 | qfq | 83,673,027 | 950,323,804 | 4.16% |
| 2024-10-18 | 10.74 | 11.30 | 10.59 | 11.05 | 11.05 | qfq | 94,480,940 | 1,038,755,323 | 2.13% |
| 2024-10-17 | 11.06 | 11.29 | 10.80 | 10.82 | 10.82 | qfq | 41,670,038 | 461,027,722 | -1.01% |
| 2024-10-16 | 10.72 | 11.12 | 10.61 | 10.93 | 10.93 | qfq | 33,071,907 | 360,715,557 | 0.00% |
| 2024-10-15 | 11.28 | 11.48 | 10.91 | 10.93 | 10.93 | qfq | 47,582,670 | 533,202,102 | -3.27% |
| 2024-10-14 | 11.07 | 11.32 | 10.70 | 11.30 | 11.30 | qfq | 51,394,920 | 567,806,372 | 2.17% |
| 2024-10-11 | 11.65 | 11.77 | 10.88 | 11.06 | 11.06 | qfq | 58,831,950 | 662,273,680 | -6.03% |
| 2024-10-10 | 11.60 | 12.10 | 11.41 | 11.77 | 11.77 | qfq | 80,272,598 | 944,712,560 | 1.12% |
| 2024-10-09 | 12.58 | 12.69 | 11.45 | 11.64 | 11.64 | qfq | 130,759,330 | 1,579,996,889 | -7.98% |
| 2024-10-08 | 12.65 | 12.65 | 12.09 | 12.65 | 12.65 | qfq | 154,046,461 | 1,919,341,628 | 10.00% |
| 2024-09-30 | 11.18 | 11.50 | 11.11 | 11.50 | 11.50 | qfq | 62,732,168 | 715,974,837 | 10.05% |
| 2024-09-27 | 9.71 | 10.49 | 9.71 | 10.45 | 10.45 | qfq | 43,590,842 | 441,626,816 | 9.54% |
| 2024-09-26 | 9.06 | 9.55 | 9.05 | 9.54 | 9.54 | qfq | 34,997,255 | 326,098,802 | 4.84% |
| 2024-09-25 | 9.15 | 9.32 | 9.06 | 9.10 | 9.10 | qfq | 34,111,002 | 313,508,490 | 1.45% |
| 2024-09-24 | 8.78 | 8.97 | 8.60 | 8.97 | 8.97 | qfq | 29,675,185 | 262,413,640 | 2.51% |
| 2024-09-23 | 8.76 | 8.86 | 8.69 | 8.75 | 8.75 | qfq | 13,176,936 | 115,799,384 | -0.11% |
| 2024-09-20 | 8.73 | 8.81 | 8.64 | 8.76 | 8.76 | qfq | 18,462,161 | 161,056,256 | 0.34% |
| 2024-09-19 | 8.32 | 8.80 | 8.32 | 8.73 | 8.73 | qfq | 19,227,927 | 165,837,372 | 2.11% |
| 2024-09-18 | 8.58 | 8.67 | 8.44 | 8.55 | 8.55 | qfq | 10,260,701 | 87,519,543 | -0.47% |
| 2024-09-13 | 8.71 | 8.75 | 8.58 | 8.59 | 8.59 | qfq | 9,243,940 | 79,931,965 | -1.26% |
| 2024-09-12 | 8.76 | 8.90 | 8.69 | 8.70 | 8.70 | qfq | 14,818,761 | 129,988,329 | -0.68% |
| 2024-09-11 | 8.63 | 8.77 | 8.59 | 8.76 | 8.76 | qfq | 16,249,297 | 141,586,150 | 1.39% |
| 2024-09-10 | 8.37 | 8.71 | 8.24 | 8.64 | 8.64 | qfq | 21,361,522 | 181,386,639 | 3.47% |
| 2024-09-09 | 8.41 | 8.49 | 8.28 | 8.35 | 8.35 | qfq | 14,065,267 | 117,624,263 | -1.18% |
| 2024-09-06 | 8.62 | 8.68 | 8.43 | 8.45 | 8.45 | qfq | 9,216,295 | 78,452,568 | -1.86% |
| 2024-09-05 | 8.50 | 8.68 | 8.48 | 8.61 | 8.61 | qfq | 14,884,113 | 128,021,618 | 1.89% |
| 2024-09-04 | 8.40 | 8.58 | 8.39 | 8.45 | 8.45 | qfq | 14,201,991 | 120,663,790 | -0.24% |
| 2024-09-03 | 8.33 | 8.50 | 8.29 | 8.47 | 8.47 | qfq | 18,094,016 | 152,367,895 | 1.80% |
| 2024-09-02 | 8.71 | 8.73 | 8.31 | 8.32 | 8.32 | qfq | 22,555,992 | 191,203,013 | -4.48% |
| 2024-08-30 | 8.45 | 8.78 | 8.39 | 8.71 | 8.71 | qfq | 27,606,099 | 239,327,989 | 3.20% |
| 2024-08-29 | 8.19 | 8.55 | 8.17 | 8.44 | 8.44 | qfq | 15,115,192 | 126,689,329 | 2.43% |
| 2024-08-28 | 8.14 | 8.30 | 8.03 | 8.24 | 8.24 | qfq | 15,570,533 | 127,410,499 | 1.35% |
| 2024-08-27 | 8.29 | 8.34 | 8.09 | 8.13 | 8.13 | qfq | 16,182,754 | 132,193,884 | -2.17% |
| 2024-08-26 | 8.43 | 8.48 | 8.28 | 8.31 | 8.31 | qfq | 17,275,334 | 144,593,663 | -0.84% |
| 2024-08-23 | 8.24 | 8.45 | 8.22 | 8.38 | 8.38 | qfq | 19,231,462 | 160,535,615 | 2.07% |
| 2024-08-22 | 8.43 | 8.51 | 8.19 | 8.21 | 8.21 | qfq | 16,392,318 | 136,006,493 | -2.73% |
| 2024-08-21 | 8.44 | 8.59 | 8.40 | 8.44 | 8.44 | qfq | 13,169,802 | 111,788,496 | -0.35% |
| 2024-08-20 | 8.69 | 8.71 | 8.45 | 8.47 | 8.47 | qfq | 15,923,471 | 135,845,817 | -2.64% |
| 2024-08-19 | 8.68 | 8.88 | 8.67 | 8.70 | 8.70 | qfq | 15,500,546 | 135,803,682 | 0.23% |
| 2024-08-16 | 8.82 | 8.85 | 8.68 | 8.68 | 8.68 | qfq | 11,267,878 | 98,443,881 | -1.36% |
| 2024-08-15 | 8.66 | 8.92 | 8.59 | 8.80 | 8.80 | qfq | 18,524,616 | 162,705,923 | 1.50% |
| 2024-08-14 | 8.79 | 8.86 | 8.66 | 8.67 | 8.67 | qfq | 13,474,198 | 117,344,106 | -1.37% |
| 2024-08-13 | 8.76 | 8.84 | 8.69 | 8.79 | 8.79 | qfq | 13,284,245 | 116,591,211 | 0.46% |
| 2024-08-12 | 8.89 | 8.93 | 8.71 | 8.75 | 8.75 | qfq | 19,966,018 | 175,015,837 | -2.13% |
| 2024-08-09 | 9.22 | 9.28 | 8.94 | 8.94 | 8.94 | qfq | 17,434,565 | 158,037,399 | -2.72% |
| 2024-08-08 | 9.12 | 9.24 | 8.96 | 9.19 | 9.19 | qfq | 14,740,425 | 134,315,038 | -0.11% |
| 2024-08-07 | 9.17 | 9.26 | 9.09 | 9.20 | 9.20 | qfq | 13,692,336 | 125,774,218 | 0.22% |
| 2024-08-06 | 9.14 | 9.25 | 9.06 | 9.18 | 9.18 | qfq | 15,918,704 | 145,583,691 | 1.32% |
| 2024-08-05 | 9.20 | 9.40 | 9.05 | 9.06 | 9.06 | qfq | 21,080,047 | 193,974,354 | -2.16% |
| 2024-08-02 | 9.38 | 9.53 | 9.20 | 9.26 | 9.26 | qfq | 17,522,777 | 164,400,486 | -2.01% |
| 2024-08-01 | 9.59 | 9.71 | 9.37 | 9.45 | 9.45 | qfq | 22,528,555 | 213,968,334 | -1.36% |
| 2024-07-31 | 9.20 | 9.58 | 9.19 | 9.58 | 9.58 | qfq | 23,385,533 | 221,353,687 | 3.79% |
| 2024-07-30 | 9.14 | 9.27 | 9.09 | 9.23 | 9.23 | qfq | 12,673,728 | 116,393,326 | 0.44% |
| 2024-07-29 | 9.30 | 9.34 | 9.16 | 9.19 | 9.19 | qfq | 11,714,041 | 108,104,062 | -1.18% |
| 2024-07-26 | 9.30 | 9.48 | 9.20 | 9.30 | 9.30 | qfq | 14,817,639 | 138,097,529 | 0.43% |
| 2024-07-25 | 9.17 | 9.45 | 9.13 | 9.26 | 9.26 | qfq | 16,134,093 | 149,557,493 | 0.65% |
| 2024-07-24 | 9.38 | 9.42 | 9.15 | 9.20 | 9.20 | qfq | 17,944,254 | 166,544,650 | -2.23% |
| 2024-07-23 | 9.61 | 9.66 | 9.40 | 9.41 | 9.41 | qfq | 24,397,177 | 233,278,557 | -2.79% |
| 2024-07-22 | 9.49 | 9.77 | 9.40 | 9.68 | 9.68 | qfq | 34,883,491 | 336,003,731 | 3.42% |
| 2024-07-19 | 8.94 | 9.47 | 8.92 | 9.36 | 9.36 | qfq | 30,979,370 | 287,571,636 | 3.77% |
| 2024-07-18 | 9.00 | 9.06 | 8.76 | 9.02 | 9.02 | qfq | 21,296,230 | 189,596,782 | 0.00% |
| 2024-07-17 | 9.00 | 9.11 | 8.94 | 9.02 | 9.02 | qfq | 15,650,423 | 141,392,515 | -0.11% |
| 2024-07-16 | 8.95 | 9.07 | 8.68 | 9.03 | 9.03 | qfq | 21,002,311 | 186,976,232 | 1.69% |
| 2024-07-15 | 9.17 | 9.20 | 8.85 | 8.88 | 8.88 | qfq | 20,454,758 | 183,468,109 | -3.37% |
| 2024-07-12 | 9.35 | 9.37 | 9.17 | 9.19 | 9.19 | qfq | 19,100,803 | 176,582,844 | -2.34% |
| 2024-07-11 | 9.20 | 9.43 | 9.10 | 9.41 | 9.41 | qfq | 24,542,189 | 228,886,879 | 3.63% |
| 2024-07-10 | 8.80 | 9.27 | 8.68 | 9.08 | 9.08 | qfq | 32,323,499 | 293,864,814 | 1.79% |
| 2024-07-09 | 8.99 | 9.03 | 8.73 | 8.92 | 8.92 | qfq | 30,829,551 | 274,356,040 | -0.89% |
| 2024-07-08 | 9.31 | 9.31 | 8.97 | 9.00 | 9.00 | qfq | 27,962,825 | 253,169,642 | -3.64% |
| 2024-07-05 | 9.29 | 9.41 | 9.21 | 9.34 | 9.34 | qfq | 23,012,909 | 214,854,115 | 0.65% |
| 2024-07-04 | 9.66 | 9.68 | 9.25 | 9.28 | 9.28 | qfq | 35,187,888 | 331,190,452 | -3.93% |
| 2024-07-03 | 10.39 | 10.39 | 9.65 | 9.66 | 9.66 | qfq | 54,734,882 | 539,403,588 | -5.85% |
| 2024-07-02 | 9.95 | 10.59 | 9.95 | 10.26 | 10.26 | qfq | 53,328,270 | 549,035,343 | 4.48% |
| 2024-07-01 | 9.96 | 9.98 | 9.65 | 9.82 | 9.82 | qfq | 17,794,001 | 174,133,229 | -1.80% |
| 2024-06-28 | 10.33 | 10.37 | 9.97 | 10.00 | 10.00 | qfq | 19,228,850 | 195,092,573 | -2.82% |
| 2024-06-27 | 10.25 | 10.60 | 10.22 | 10.29 | 10.29 | qfq | 22,835,182 | 237,027,567 | -0.10% |
| 2024-06-26 | 9.83 | 10.32 | 9.73 | 10.30 | 10.30 | qfq | 20,424,650 | 204,427,354 | 4.57% |
| 2024-06-25 | 10.15 | 10.21 | 9.74 | 9.85 | 9.85 | qfq | 24,289,459 | 240,732,731 | -2.38% |
| 2024-06-24 | 10.26 | 10.31 | 10.03 | 10.09 | 10.09 | qfq | 24,818,107 | 252,270,032 | -2.13% |
| 2024-06-21 | 10.36 | 10.38 | 10.10 | 10.31 | 10.31 | qfq | 17,963,313 | 184,721,746 | -0.48% |
| 2024-06-20 | 10.70 | 10.72 | 10.34 | 10.36 | 10.36 | qfq | 18,049,566 | 189,511,682 | -3.36% |
| 2024-06-19 | 10.93 | 10.97 | 10.66 | 10.72 | 10.72 | qfq | 16,549,126 | 178,220,850 | -1.83% |
| 2024-06-18 | 10.89 | 11.05 | 10.82 | 10.92 | 10.92 | qfq | 14,537,802 | 159,036,935 | 0.46% |
| 2024-06-17 | 10.93 | 11.00 | 10.75 | 10.87 | 10.87 | qfq | 13,804,532 | 150,336,385 | -0.46% |
| 2024-06-14 | 10.93 | 10.97 | 10.77 | 10.92 | 10.92 | qfq | 12,916,257 | 140,520,157 | 0.00% |
| 2024-06-13 | 10.96 | 11.06 | 10.80 | 10.92 | 10.92 | qfq | 11,467,648 | 125,418,048 | 0.00% |
| 2024-06-12 | 10.99 | 11.14 | 10.91 | 10.92 | 10.92 | qfq | 14,790,109 | 163,066,324 | -0.64% |
| 2024-06-11 | 10.75 | 11.04 | 10.55 | 10.99 | 10.99 | qfq | 17,922,996 | 194,757,763 | 2.04% |
| 2024-06-07 | 10.70 | 10.92 | 10.66 | 10.77 | 10.77 | qfq | 14,797,390 | 159,608,222 | 1.41% |
| 2024-06-06 | 11.14 | 11.17 | 10.58 | 10.62 | 10.62 | qfq | 26,203,775 | 282,717,245 | -4.67% |
| 2024-06-05 | 10.88 | 11.24 | 10.83 | 11.14 | 11.14 | qfq | 19,403,501 | 215,822,715 | 2.48% |
| 2024-06-04 | 10.84 | 10.95 | 10.75 | 10.87 | 10.87 | qfq | 14,600,188 | 157,983,082 | -0.55% |
| 2024-06-03 | 11.20 | 11.23 | 10.88 | 10.93 | 10.93 | qfq | 15,713,935 | 172,580,531 | -2.84% |
| 2024-05-31 | 10.99 | 11.34 | 10.99 | 11.25 | 11.25 | qfq | 19,484,671 | 218,602,786 | 2.37% |
| 2024-05-30 | 11.00 | 11.07 | 10.87 | 10.99 | 10.99 | qfq | 13,747,619 | 150,551,185 | -0.36% |
| 2024-05-29 | 11.10 | 11.22 | 11.00 | 11.03 | 11.03 | qfq | 11,033,658 | 122,461,944 | -0.72% |
| 2024-05-28 | 11.12 | 11.29 | 10.97 | 11.11 | 11.11 | qfq | 13,411,920 | 149,728,848 | -0.18% |
| 2024-05-27 | 11.28 | 11.32 | 10.88 | 11.13 | 11.13 | qfq | 21,328,746 | 235,481,505 | -0.89% |
| 2024-05-24 | 11.64 | 11.67 | 11.23 | 11.23 | 11.23 | qfq | 17,877,633 | 203,664,090 | -3.61% |
| 2024-05-23 | 11.96 | 12.01 | 11.61 | 11.65 | 11.65 | qfq | 14,338,446 | 168,590,023 | -2.84% |
| 2024-05-22 | 11.87 | 12.03 | 11.80 | 11.99 | 11.99 | qfq | 11,613,320 | 138,597,728 | 0.67% |
| 2024-05-21 | 11.99 | 12.01 | 11.87 | 11.91 | 11.91 | qfq | 11,832,812 | 141,175,748 | -0.67% |
| 2024-05-20 | 11.83 | 12.13 | 11.74 | 11.99 | 11.99 | qfq | 20,295,081 | 243,085,836 | 1.35% |
| 2024-05-17 | 11.51 | 11.83 | 11.43 | 11.83 | 11.83 | qfq | 19,117,504 | 223,984,754 | 2.96% |
| 2024-05-16 | 11.44 | 11.71 | 11.39 | 11.49 | 11.49 | qfq | 18,352,024 | 212,148,157 | 0.44% |
| 2024-05-15 | 11.45 | 11.52 | 11.35 | 11.44 | 11.44 | qfq | 11,953,663 | 136,582,906 | -0.44% |
| 2024-05-14 | 11.43 | 11.60 | 11.38 | 11.49 | 11.49 | qfq | 13,594,866 | 155,876,770 | 0.79% |
| 2024-05-13 | 11.49 | 11.64 | 11.30 | 11.40 | 11.40 | qfq | 18,893,763 | 216,136,764 | -1.81% |
| 2024-05-10 | 11.85 | 11.93 | 11.56 | 11.61 | 11.61 | qfq | 17,609,323 | 205,543,917 | -1.78% |
| 2024-05-09 | 11.63 | 11.89 | 11.60 | 11.82 | 11.82 | qfq | 16,069,121 | 189,216,165 | 2.07% |
| 2024-05-08 | 11.72 | 11.85 | 11.55 | 11.58 | 11.58 | qfq | 16,746,400 | 195,117,756 | -1.95% |
| 2024-05-07 | 11.76 | 11.90 | 11.69 | 11.81 | 11.81 | qfq | 19,272,074 | 227,307,593 | 0.43% |
| 2024-05-06 | 11.82 | 12.07 | 11.73 | 11.76 | 11.76 | qfq | 27,705,882 | 329,990,322 | 1.03% |
| 2024-04-30 | 11.87 | 11.87 | 11.50 | 11.64 | 11.64 | qfq | 24,721,663 | 287,952,914 | -1.52% |
| 2024-04-29 | 11.60 | 11.93 | 11.60 | 11.82 | 11.82 | qfq | 30,510,058 | 360,083,763 | 0.60% |
| 2024-04-26 | 11.44 | 11.76 | 11.42 | 11.75 | 11.75 | qfq | 21,620,371 | 251,981,281 | 2.44% |
| 2024-04-25 | 11.38 | 11.64 | 11.20 | 11.47 | 11.47 | qfq | 20,123,854 | 230,965,217 | 0.61% |
| 2024-04-24 | 11.05 | 11.40 | 11.03 | 11.40 | 11.40 | qfq | 20,250,332 | 228,247,535 | 2.52% |
| 2024-04-23 | 11.10 | 11.25 | 11.04 | 11.12 | 11.12 | qfq | 18,506,903 | 205,774,091 | 0.36% |
| 2024-04-22 | 11.05 | 11.40 | 10.67 | 11.08 | 11.08 | qfq | 27,869,710 | 307,433,753 | 1.93% |
| 2024-04-19 | 10.98 | 11.09 | 10.78 | 10.87 | 10.87 | qfq | 18,899,884 | 205,904,238 | -1.54% |
| 2024-04-18 | 11.10 | 11.29 | 10.87 | 11.04 | 11.04 | qfq | 23,037,287 | 255,762,214 | -0.72% |
| 2024-04-17 | 10.90 | 11.21 | 10.87 | 11.12 | 11.12 | qfq | 24,066,336 | 265,929,905 | 3.35% |
| 2024-04-16 | 11.00 | 11.11 | 10.73 | 10.76 | 10.76 | qfq | 25,258,562 | 275,337,509 | -2.98% |
| 2024-04-15 | 11.20 | 11.39 | 10.95 | 11.09 | 11.09 | qfq | 21,938,018 | 244,740,313 | -0.98% |
| 2024-04-12 | 11.33 | 11.45 | 11.18 | 11.20 | 11.20 | qfq | 15,344,559 | 173,230,037 | -1.15% |
| 2024-04-11 | 11.20 | 11.50 | 11.16 | 11.33 | 11.33 | qfq | 16,420,609 | 186,807,783 | 0.35% |
| 2024-04-10 | 11.60 | 11.61 | 11.18 | 11.29 | 11.29 | qfq | 18,444,842 | 208,572,910 | -2.67% |
| 2024-04-09 | 11.36 | 11.62 | 11.35 | 11.60 | 11.60 | qfq | 14,605,668 | 168,182,360 | 1.84% |
| 2024-04-08 | 11.71 | 11.72 | 11.37 | 11.39 | 11.39 | qfq | 23,300,685 | 267,389,651 | -2.73% |
| 2024-04-03 | 12.35 | 12.37 | 11.60 | 11.71 | 11.71 | qfq | 39,904,652 | 473,034,991 | -4.95% |
| 2024-04-02 | 12.78 | 12.78 | 12.25 | 12.32 | 12.32 | qfq | 28,753,013 | 356,817,276 | -3.60% |
| 2024-04-01 | 11.95 | 13.00 | 11.94 | 12.78 | 12.78 | qfq | 44,358,603 | 558,473,250 | 6.95% |
| 2024-03-29 | 12.05 | 12.08 | 11.75 | 11.95 | 11.95 | qfq | 17,025,174 | 202,293,287 | -0.91% |
| 2024-03-28 | 11.62 | 12.19 | 11.53 | 12.06 | 12.06 | qfq | 26,549,459 | 316,944,871 | 3.79% |
| 2024-03-27 | 12.30 | 12.33 | 11.61 | 11.62 | 11.62 | qfq | 28,125,479 | 334,049,889 | -5.53% |
| 2024-03-26 | 12.56 | 12.72 | 12.15 | 12.30 | 12.30 | qfq | 28,434,916 | 352,432,816 | -2.61% |
| 2024-03-25 | 13.13 | 13.21 | 12.63 | 12.63 | 12.63 | qfq | 27,882,651 | 360,023,621 | -3.88% |
| 2024-03-22 | 13.41 | 13.46 | 12.91 | 13.14 | 13.14 | qfq | 38,442,868 | 505,861,048 | -2.38% |
| 2024-03-21 | 13.39 | 14.25 | 13.36 | 13.46 | 13.46 | qfq | 63,276,909 | 865,768,359 | 1.82% |
| 2024-03-20 | 13.08 | 13.32 | 13.02 | 13.22 | 13.22 | qfq | 22,723,031 | 299,844,237 | 1.07% |
| 2024-03-19 | 13.12 | 13.34 | 13.00 | 13.08 | 13.08 | qfq | 22,002,591 | 289,609,803 | -0.30% |
| 2024-03-18 | 12.87 | 13.13 | 12.80 | 13.12 | 13.12 | qfq | 29,077,062 | 378,372,741 | 2.18% |
| 2024-03-15 | 12.74 | 12.88 | 12.42 | 12.84 | 12.84 | qfq | 21,831,184 | 274,926,983 | 1.10% |
| 2024-03-14 | 13.00 | 13.00 | 12.53 | 12.70 | 12.70 | qfq | 24,759,248 | 315,509,801 | -2.46% |
| 2024-03-13 | 12.93 | 13.19 | 12.80 | 13.02 | 13.02 | qfq | 31,640,983 | 411,401,421 | 1.56% |
| 2024-03-12 | 12.71 | 12.88 | 12.56 | 12.82 | 12.82 | qfq | 27,797,906 | 354,432,677 | 1.75% |
| 2024-03-11 | 12.22 | 12.60 | 12.16 | 12.60 | 12.60 | qfq | 24,173,829 | 300,111,719 | 2.44% |
| 2024-03-08 | 12.25 | 12.37 | 12.05 | 12.30 | 12.30 | qfq | 19,717,727 | 240,565,067 | 0.82% |
| 2024-03-07 | 12.63 | 12.76 | 12.20 | 12.20 | 12.20 | qfq | 22,419,001 | 277,987,558 | -3.17% |
| 2024-03-06 | 12.63 | 12.85 | 12.41 | 12.60 | 12.60 | qfq | 22,405,888 | 282,246,862 | -0.63% |
| 2024-03-05 | 12.80 | 12.99 | 12.60 | 12.68 | 12.68 | qfq | 25,903,219 | 330,995,621 | -1.78% |
| 2024-03-04 | 13.19 | 13.27 | 12.76 | 12.91 | 12.91 | qfq | 30,032,423 | 389,302,746 | -1.53% |
| 2024-03-01 | 12.68 | 13.13 | 12.60 | 13.11 | 13.11 | qfq | 32,941,744 | 426,924,729 | 3.47% |
| 2024-02-29 | 12.07 | 12.68 | 12.01 | 12.67 | 12.67 | qfq | 32,011,266 | 399,989,175 | 4.19% |
| 2024-02-28 | 12.70 | 13.12 | 12.15 | 12.16 | 12.16 | qfq | 44,624,697 | 565,026,902 | -5.07% |
| 2024-02-27 | 12.20 | 12.81 | 12.08 | 12.81 | 12.81 | qfq | 43,010,433 | 535,994,298 | 4.32% |
| 2024-02-26 | 12.20 | 12.45 | 12.16 | 12.28 | 12.28 | qfq | 32,421,462 | 399,673,424 | 0.08% |
| 2024-02-23 | 12.19 | 12.33 | 12.00 | 12.27 | 12.27 | qfq | 29,576,283 | 359,322,025 | 0.82% |
| 2024-02-22 | 11.79 | 12.28 | 11.75 | 12.17 | 12.17 | qfq | 33,010,370 | 398,968,753 | 3.22% |
| 2024-02-21 | 11.40 | 12.13 | 11.33 | 11.79 | 11.79 | qfq | 35,435,220 | 418,204,345 | 2.25% |
| 2024-02-20 | 11.40 | 11.56 | 11.19 | 11.53 | 11.53 | qfq | 26,173,765 | 299,055,123 | 0.44% |
| 2024-02-19 | 11.54 | 11.65 | 11.16 | 11.48 | 11.48 | qfq | 48,700,127 | 553,484,868 | 0.79% |
| 2024-02-08 | 11.04 | 11.43 | 10.69 | 11.39 | 11.39 | qfq | 49,260,989 | 547,968,112 | 4.50% |
| 2024-02-07 | 10.70 | 11.16 | 10.69 | 10.90 | 10.90 | qfq | 50,670,469 | 552,900,871 | 2.44% |
| 2024-02-06 | 10.03 | 10.76 | 9.83 | 10.64 | 10.64 | qfq | 48,850,912 | 504,637,080 | 7.26% |
| 2024-02-05 | 10.90 | 10.90 | 9.71 | 9.92 | 9.92 | qfq | 68,285,544 | 686,630,532 | -7.38% |
| 2024-02-02 | 11.26 | 11.38 | 10.26 | 10.71 | 10.71 | qfq | 52,143,711 | 562,266,444 | -4.46% |
| 2024-02-01 | 11.16 | 11.59 | 10.94 | 11.21 | 11.21 | qfq | 37,623,819 | 423,559,034 | 0.18% |
| 2024-01-31 | 11.84 | 11.91 | 11.13 | 11.19 | 11.19 | qfq | 47,302,525 | 540,784,470 | -6.05% |
| 2024-01-30 | 12.34 | 12.43 | 11.86 | 11.91 | 11.91 | qfq | 33,110,736 | 399,653,516 | -3.41% |
| 2024-01-29 | 12.52 | 12.74 | 12.32 | 12.33 | 12.33 | qfq | 28,183,982 | 351,577,558 | -2.61% |
| 2024-01-26 | 12.89 | 12.98 | 12.60 | 12.66 | 12.66 | qfq | 24,231,513 | 309,480,508 | -2.31% |
| 2024-01-25 | 12.63 | 13.03 | 12.48 | 12.96 | 12.96 | qfq | 29,629,544 | 379,887,583 | 2.29% |
| 2024-01-24 | 12.96 | 13.00 | 12.35 | 12.67 | 12.67 | qfq | 40,220,153 | 504,701,172 | -1.78% |
| 2024-01-23 | 12.58 | 13.01 | 12.38 | 12.90 | 12.90 | qfq | 25,501,009 | 323,712,138 | 2.38% |
| 2024-01-22 | 13.17 | 13.20 | 12.45 | 12.60 | 12.60 | qfq | 31,294,509 | 401,410,136 | -4.26% |
| 2024-01-19 | 13.27 | 13.50 | 13.12 | 13.16 | 13.16 | qfq | 24,806,134 | 329,032,908 | -1.64% |
| 2024-01-18 | 13.16 | 13.43 | 12.91 | 13.38 | 13.38 | qfq | 29,982,289 | 393,469,678 | 1.36% |
| 2024-01-17 | 13.49 | 13.53 | 13.20 | 13.20 | 13.20 | qfq | 23,965,800 | 319,795,464 | -2.44% |
| 2024-01-16 | 13.85 | 13.86 | 13.26 | 13.53 | 13.53 | qfq | 46,816,621 | 628,901,060 | -2.66% |
| 2024-01-15 | 13.89 | 14.17 | 13.77 | 13.90 | 13.90 | qfq | 32,422,644 | 451,813,509 | -1.07% |
| 2024-01-12 | 14.93 | 14.93 | 13.60 | 14.05 | 14.05 | qfq | 63,336,616 | 897,804,280 | -5.89% |
| 2024-01-11 | 15.09 | 15.34 | 14.78 | 14.93 | 14.93 | qfq | 33,451,208 | 501,811,336 | -0.67% |
| 2024-01-10 | 15.25 | 15.41 | 14.84 | 15.03 | 15.03 | qfq | 20,012,042 | 302,336,319 | -1.83% |
| 2024-01-09 | 15.76 | 16.00 | 15.07 | 15.31 | 15.31 | qfq | 29,691,015 | 459,597,651 | -2.86% |
| 2024-01-08 | 16.39 | 16.39 | 15.73 | 15.76 | 15.76 | qfq | 24,397,679 | 388,620,018 | -4.43% |
| 2024-01-05 | 16.91 | 17.00 | 16.38 | 16.49 | 16.49 | qfq | 14,989,769 | 249,433,229 | -2.48% |
| 2024-01-04 | 17.42 | 17.45 | 16.70 | 16.91 | 16.91 | qfq | 12,974,028 | 220,097,773 | -2.14% |
| 2024-01-03 | 17.62 | 18.28 | 17.12 | 17.28 | 17.28 | qfq | 24,274,622 | 425,743,034 | -0.69% |
| 2024-01-02 | 17.80 | 17.85 | 17.40 | 17.40 | 17.40 | qfq | 10,793,000 | 189,012,292 | -2.19% |
| 2023-12-29 | 17.57 | 17.87 | 17.49 | 17.79 | 17.79 | qfq | 14,434,110 | 255,758,995 | 1.77% |
| 2023-12-28 | 16.60 | 17.65 | 16.51 | 17.48 | 17.48 | qfq | 19,988,693 | 344,558,855 | 5.24% |
| 2023-12-27 | 16.72 | 17.25 | 16.60 | 16.61 | 16.61 | qfq | 12,953,212 | 217,981,083 | -0.54% |
| 2023-12-26 | 16.78 | 16.84 | 16.44 | 16.70 | 16.70 | qfq | 9,770,833 | 162,106,427 | -0.48% |
| 2023-12-25 | 16.90 | 17.12 | 16.73 | 16.78 | 16.78 | qfq | 9,087,726 | 153,388,110 | -1.81% |
| 2023-12-22 | 17.13 | 17.34 | 16.55 | 17.09 | 17.09 | qfq | 23,737,584 | 402,527,923 | -1.16% |
| 2023-12-21 | 17.00 | 17.37 | 16.91 | 17.29 | 17.29 | qfq | 12,980,973 | 222,255,436 | 1.41% |
| 2023-12-20 | 17.71 | 17.79 | 16.94 | 17.05 | 17.05 | qfq | 15,717,015 | 271,908,700 | -3.84% |
| 2023-12-19 | 17.59 | 17.80 | 17.32 | 17.73 | 17.73 | qfq | 10,238,605 | 180,160,696 | 0.85% |
| 2023-12-18 | 17.75 | 17.87 | 17.48 | 17.58 | 17.58 | qfq | 12,289,880 | 216,855,186 | -1.29% |
| 2023-12-15 | 18.20 | 18.25 | 17.76 | 17.81 | 17.81 | qfq | 14,748,369 | 264,121,180 | -1.71% |
| 2023-12-14 | 18.16 | 18.46 | 18.09 | 18.12 | 18.12 | qfq | 13,951,261 | 254,782,073 | 0.61% |
| 2023-12-13 | 18.10 | 18.36 | 17.97 | 18.01 | 18.01 | qfq | 13,125,996 | 237,880,642 | -0.50% |
| 2023-12-12 | 18.04 | 18.18 | 17.90 | 18.10 | 18.10 | qfq | 12,179,023 | 219,856,177 | 0.22% |
| 2023-12-11 | 17.95 | 18.10 | 17.61 | 18.06 | 18.06 | qfq | 18,657,804 | 333,386,346 | 0.67% |
| 2023-12-08 | 17.29 | 18.10 | 17.29 | 17.94 | 17.94 | qfq | 35,529,949 | 635,740,124 | 4.06% |
| 2023-12-07 | 16.76 | 17.36 | 16.75 | 17.24 | 17.24 | qfq | 15,030,384 | 256,990,462 | 2.31% |
| 2023-12-06 | 16.61 | 16.99 | 16.43 | 16.85 | 16.85 | qfq | 10,160,949 | 170,175,422 | 1.08% |
| 2023-12-05 | 17.22 | 17.30 | 16.67 | 16.67 | 16.67 | qfq | 12,380,430 | 209,506,610 | -3.70% |
| 2023-12-04 | 17.14 | 17.58 | 17.13 | 17.31 | 17.31 | qfq | 14,016,948 | 243,903,115 | 0.87% |
| 2023-12-01 | 16.73 | 17.30 | 16.55 | 17.16 | 17.16 | qfq | 17,062,082 | 288,684,067 | 2.69% |
| 2023-11-30 | 16.81 | 16.89 | 16.61 | 16.71 | 16.71 | qfq | 13,821,328 | 230,979,456 | -1.07% |
| 2023-11-29 | 17.01 | 17.06 | 16.82 | 16.89 | 16.89 | qfq | 11,264,527 | 190,439,744 | -1.11% |
| 2023-11-28 | 17.19 | 17.26 | 16.88 | 17.08 | 17.08 | qfq | 10,620,300 | 180,798,605 | -0.81% |
| 2023-11-27 | 17.24 | 17.39 | 17.07 | 17.22 | 17.22 | qfq | 10,023,424 | 172,538,850 | -0.52% |
| 2023-11-24 | 17.64 | 17.64 | 17.23 | 17.31 | 17.31 | qfq | 10,744,613 | 186,666,272 | -2.09% |
| 2023-11-23 | 17.58 | 17.74 | 17.28 | 17.68 | 17.68 | qfq | 10,886,965 | 191,315,156 | 0.45% |
| 2023-11-22 | 17.74 | 17.86 | 17.60 | 17.60 | 17.60 | qfq | 9,641,779 | 170,842,428 | -0.96% |
| 2023-11-21 | 17.90 | 17.99 | 17.63 | 17.77 | 17.77 | qfq | 13,479,058 | 239,921,897 | -0.56% |
| 2023-11-20 | 17.60 | 18.11 | 17.48 | 17.87 | 17.87 | qfq | 19,980,430 | 356,229,152 | 2.29% |
| 2023-11-17 | 17.43 | 17.69 | 17.30 | 17.47 | 17.47 | qfq | 12,102,448 | 211,453,469 | 0.11% |
| 2023-11-16 | 17.61 | 17.74 | 17.45 | 17.45 | 17.45 | qfq | 9,746,899 | 171,184,769 | -1.13% |
| 2023-11-15 | 17.77 | 17.88 | 17.57 | 17.65 | 17.65 | qfq | 14,408,762 | 254,852,530 | 0.46% |
| 2023-11-14 | 17.50 | 17.77 | 17.43 | 17.57 | 17.57 | qfq | 11,791,341 | 207,511,593 | 0.80% |
| 2023-11-13 | 17.24 | 17.58 | 17.20 | 17.43 | 17.43 | qfq | 12,961,673 | 225,993,982 | 1.75% |
| 2023-11-10 | 17.22 | 17.26 | 17.06 | 17.13 | 17.13 | qfq | 10,169,212 | 174,443,283 | -0.93% |
| 2023-11-09 | 17.48 | 17.58 | 17.23 | 17.29 | 17.29 | qfq | 11,725,297 | 203,660,742 | -1.31% |
| 2023-11-08 | 17.17 | 17.75 | 17.13 | 17.52 | 17.52 | qfq | 27,946,075 | 489,646,451 | 2.04% |
| 2023-11-07 | 17.16 | 17.35 | 16.98 | 17.17 | 17.17 | qfq | 16,203,467 | 278,097,279 | 0.06% |
| 2023-11-06 | 16.65 | 17.18 | 16.62 | 17.16 | 17.16 | qfq | 19,382,723 | 330,213,549 | 3.69% |
| 2023-11-03 | 16.25 | 16.70 | 16.20 | 16.55 | 16.55 | qfq | 15,166,769 | 250,500,517 | 2.29% |
| 2023-11-02 | 16.28 | 16.43 | 16.18 | 16.18 | 16.18 | qfq | 9,199,893 | 149,921,360 | -0.55% |
| 2023-11-01 | 16.36 | 16.48 | 16.23 | 16.27 | 16.27 | qfq | 9,913,102 | 161,968,551 | -0.61% |
| 2023-10-31 | 16.43 | 16.53 | 16.21 | 16.37 | 16.37 | qfq | 13,843,934 | 225,994,470 | -0.37% |
| 2023-10-30 | 16.01 | 16.52 | 15.84 | 16.43 | 16.43 | qfq | 18,796,547 | 305,756,960 | 1.80% |
| 2023-10-27 | 15.60 | 16.25 | 15.43 | 16.14 | 16.14 | qfq | 22,825,982 | 363,298,152 | 2.93% |
| 2023-10-26 | 15.33 | 15.70 | 15.28 | 15.68 | 15.68 | qfq | 14,061,890 | 218,417,304 | 1.29% |
| 2023-10-25 | 15.42 | 15.83 | 15.30 | 15.48 | 15.48 | qfq | 18,086,520 | 281,552,955 | 0.72% |
| 2023-10-24 | 15.30 | 15.60 | 14.96 | 15.37 | 15.37 | qfq | 15,612,765 | 239,308,943 | 0.65% |
| 2023-10-23 | 15.27 | 15.57 | 15.11 | 15.27 | 15.27 | qfq | 18,352,916 | 281,178,256 | -0.59% |
| 2023-10-20 | 15.95 | 16.00 | 15.30 | 15.36 | 15.36 | qfq | 23,637,941 | 367,915,529 | -4.18% |
| 2023-10-19 | 16.15 | 16.61 | 16.00 | 16.03 | 16.03 | qfq | 18,602,904 | 302,950,021 | -1.78% |
| 2023-10-18 | 16.61 | 16.61 | 15.94 | 16.32 | 16.32 | qfq | 21,534,170 | 349,335,370 | -2.33% |
| 2023-10-17 | 16.61 | 16.73 | 16.46 | 16.71 | 16.71 | qfq | 9,769,404 | 162,353,361 | 0.72% |
| 2023-10-16 | 17.05 | 17.10 | 16.48 | 16.59 | 16.59 | qfq | 18,183,826 | 303,483,893 | -2.41% |
| 2023-10-13 | 17.15 | 17.20 | 16.90 | 17.00 | 17.00 | qfq | 12,628,307 | 214,940,486 | -1.39% |
| 2023-10-12 | 17.33 | 17.51 | 17.14 | 17.24 | 17.24 | qfq | 13,514,844 | 233,481,541 | -0.35% |
| 2023-10-11 | 16.82 | 17.65 | 16.66 | 17.30 | 17.30 | qfq | 26,408,251 | 455,843,948 | 3.22% |
| 2023-10-10 | 16.88 | 16.97 | 16.74 | 16.76 | 16.76 | qfq | 12,935,260 | 217,843,752 | -0.71% |
| 2023-10-09 | 16.61 | 17.01 | 16.48 | 16.88 | 16.88 | qfq | 14,464,676 | 242,665,158 | 1.56% |
| 2023-09-28 | 16.62 | 16.63 | 16.41 | 16.62 | 16.62 | qfq | 10,752,233 | 177,785,874 | 0.48% |
| 2023-09-27 | 16.40 | 16.72 | 16.36 | 16.54 | 16.54 | qfq | 12,086,356 | 200,238,840 | 0.61% |
| 2023-09-26 | 16.26 | 16.66 | 16.25 | 16.44 | 16.44 | qfq | 14,177,626 | 233,726,713 | 0.74% |
| 2023-09-25 | 17.10 | 17.10 | 16.24 | 16.32 | 16.32 | qfq | 24,836,417 | 408,274,390 | -3.20% |
| 2023-09-22 | 16.31 | 16.90 | 16.28 | 16.86 | 16.86 | qfq | 18,145,532 | 303,976,453 | 2.87% |
| 2023-09-21 | 16.51 | 16.68 | 16.38 | 16.39 | 16.39 | qfq | 12,003,930 | 197,814,679 | -1.27% |
| 2023-09-20 | 16.69 | 16.75 | 16.53 | 16.60 | 16.60 | qfq | 11,801,061 | 196,275,789 | -0.78% |
| 2023-09-19 | 17.12 | 17.17 | 16.68 | 16.73 | 16.73 | qfq | 15,068,154 | 253,423,032 | -2.11% |
| 2023-09-18 | 16.83 | 17.35 | 16.68 | 17.09 | 17.09 | qfq | 17,020,661 | 291,337,455 | 1.18% |
| 2023-09-15 | 16.79 | 17.19 | 16.75 | 16.89 | 16.89 | qfq | 14,653,252 | 248,252,145 | 0.54% |
| 2023-09-14 | 17.00 | 17.05 | 16.66 | 16.80 | 16.80 | qfq | 15,712,054 | 264,378,431 | -1.29% |
| 2023-09-13 | 17.44 | 17.44 | 16.92 | 17.02 | 17.02 | qfq | 17,602,758 | 301,000,796 | -2.80% |
| 2023-09-12 | 17.39 | 17.62 | 17.26 | 17.51 | 17.51 | qfq | 11,254,322 | 196,669,599 | 0.86% |
| 2023-09-11 | 17.16 | 17.57 | 16.95 | 17.36 | 17.36 | qfq | 15,634,654 | 269,683,517 | 1.40% |
| 2023-09-08 | 17.40 | 17.43 | 16.96 | 17.12 | 17.12 | qfq | 14,209,186 | 243,280,410 | -1.15% |
| 2023-09-07 | 17.75 | 17.80 | 17.30 | 17.32 | 17.32 | qfq | 17,447,139 | 305,127,793 | -2.91% |
| 2023-09-06 | 17.80 | 17.88 | 17.58 | 17.84 | 17.84 | qfq | 8,709,243 | 154,705,300 | -0.22% |
| 2023-09-05 | 18.00 | 18.25 | 17.84 | 17.88 | 17.88 | qfq | 10,976,700 | 197,363,262 | -1.22% |
| 2023-09-04 | 18.02 | 18.12 | 17.78 | 18.10 | 18.10 | qfq | 13,572,717 | 244,272,785 | 0.72% |
| 2023-09-01 | 18.17 | 18.17 | 17.85 | 17.97 | 17.97 | qfq | 11,602,236 | 208,431,442 | -0.99% |
| 2023-08-31 | 17.90 | 18.30 | 17.88 | 18.15 | 18.15 | qfq | 22,589,570 | 409,847,759 | 1.68% |
| 2023-08-30 | 17.50 | 17.98 | 17.48 | 17.85 | 17.85 | qfq | 22,606,378 | 402,359,008 | 2.23% |
| 2023-08-29 | 17.04 | 17.59 | 16.98 | 17.46 | 17.46 | qfq | 16,970,485 | 294,399,601 | 2.46% |
| 2023-08-28 | 17.94 | 17.97 | 16.95 | 17.04 | 17.04 | qfq | 25,308,114 | 441,714,574 | 0.89% |
| 2023-08-25 | 17.30 | 17.36 | 16.80 | 16.89 | 16.89 | qfq | 20,193,301 | 343,233,813 | -3.21% |
| 2023-08-24 | 17.40 | 17.71 | 17.28 | 17.45 | 17.45 | qfq | 19,147,583 | 335,054,042 | 0.81% |
| 2023-08-23 | 17.74 | 17.76 | 17.28 | 17.31 | 17.31 | qfq | 18,939,962 | 331,987,587 | -2.48% |
| 2023-08-22 | 17.24 | 17.84 | 17.11 | 17.75 | 17.75 | qfq | 28,684,441 | 500,788,933 | 4.11% |
| 2023-08-21 | 17.10 | 17.44 | 16.95 | 17.05 | 17.05 | qfq | 20,559,201 | 354,106,196 | -0.29% |
| 2023-08-18 | 18.12 | 18.20 | 17.10 | 17.10 | 17.10 | qfq | 40,957,651 | 715,304,691 | -5.94% |
| 2023-08-17 | 18.31 | 18.34 | 18.08 | 18.18 | 18.18 | qfq | 15,144,908 | 275,504,895 | -0.87% |
| 2023-08-16 | 18.67 | 18.71 | 18.30 | 18.34 | 18.34 | qfq | 13,951,447 | 257,376,120 | -1.77% |
| 2023-08-15 | 19.21 | 19.23 | 18.45 | 18.67 | 18.67 | qfq | 23,439,887 | 438,120,370 | -2.66% |
| 2023-08-14 | 18.70 | 19.23 | 18.48 | 19.18 | 19.18 | qfq | 18,283,080 | 346,834,164 | 1.80% |
| 2023-08-11 | 19.38 | 19.39 | 18.83 | 18.84 | 18.84 | qfq | 14,303,827 | 273,079,464 | -2.48% |
| 2023-08-10 | 19.21 | 19.38 | 19.15 | 19.32 | 19.32 | qfq | 9,586,191 | 184,635,925 | 0.05% |
| 2023-08-09 | 19.28 | 19.64 | 19.22 | 19.31 | 19.31 | qfq | 12,347,862 | 239,646,049 | 0.00% |
| 2023-08-08 | 19.40 | 19.49 | 19.25 | 19.31 | 19.31 | qfq | 12,366,944 | 239,688,192 | -0.31% |
| 2023-08-07 | 19.45 | 19.56 | 19.24 | 19.37 | 19.37 | qfq | 14,419,509 | 279,626,335 | -0.41% |
| 2023-08-04 | 19.25 | 19.74 | 19.20 | 19.45 | 19.45 | qfq | 26,967,454 | 526,382,062 | 1.04% |
| 2023-08-03 | 19.00 | 19.25 | 18.86 | 19.25 | 19.25 | qfq | 16,194,779 | 308,804,300 | 1.00% |
| 2023-08-02 | 18.90 | 19.12 | 18.86 | 19.06 | 19.06 | qfq | 13,271,551 | 252,255,731 | 0.53% |
| 2023-08-01 | 18.79 | 19.15 | 18.72 | 18.96 | 18.96 | qfq | 18,037,899 | 341,412,550 | 0.48% |
| 2023-07-31 | 18.55 | 19.24 | 18.53 | 18.87 | 18.87 | qfq | 37,088,889 | 699,089,232 | 1.40% |
| 2023-07-28 | 18.17 | 18.64 | 18.00 | 18.61 | 18.61 | qfq | 29,700,875 | 546,056,753 | 2.42% |
| 2023-07-27 | 18.47 | 18.60 | 18.12 | 18.17 | 18.17 | qfq | 24,503,585 | 448,932,795 | -1.68% |
| 2023-07-26 | 18.66 | 18.80 | 18.39 | 18.48 | 18.48 | qfq | 23,925,225 | 442,725,600 | -1.91% |
| 2023-07-25 | 18.32 | 18.91 | 18.28 | 18.84 | 18.84 | qfq | 34,662,852 | 643,707,601 | 3.86% |
| 2023-07-24 | 18.05 | 18.28 | 18.04 | 18.14 | 18.14 | qfq | 15,483,375 | 280,963,851 | 0.17% |
| 2023-07-21 | 18.25 | 18.44 | 18.09 | 18.11 | 18.11 | qfq | 22,471,273 | 409,419,505 | -1.52% |
| 2023-07-20 | 18.83 | 18.86 | 18.35 | 18.39 | 18.39 | qfq | 29,814,679 | 551,540,808 | -2.34% |
| 2023-07-19 | 18.80 | 19.17 | 18.76 | 18.83 | 18.83 | qfq | 22,929,948 | 433,648,100 | -0.53% |
| 2023-07-18 | 19.28 | 19.42 | 18.90 | 18.93 | 18.93 | qfq | 28,165,483 | 536,349,309 | -2.37% |
| 2023-07-17 | 18.88 | 19.50 | 18.65 | 19.39 | 19.39 | qfq | 22,004,258 | 423,003,571 | 0.99% |