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
云赛智联600602.SH
最近收盘价18.432026-07-17
最近交易日2026-07-17
成交量（股）109,289,682
成交额（元）2,034,090,681
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 2025-07-25 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-28 | cash_dividend | 0.043 | — | — | — | 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 | 18.37 | 19.26 | 17.94 | 18.43 | 18.43 | qfq | 109,289,682 | 2,034,090,681 | 0.93% |
| 2026-07-16 | 16.53 | 18.26 | 16.40 | 18.26 | 18.26 | qfq | 34,254,636 | 610,624,818 | 10.00% |
| 2026-07-15 | 16.45 | 16.92 | 16.20 | 16.60 | 16.60 | qfq | 32,725,763 | 541,869,689 | 0.91% |
| 2026-07-14 | 17.15 | 17.49 | 15.68 | 16.45 | 16.45 | qfq | 49,279,341 | 803,679,043 | -5.19% |
| 2026-07-13 | 17.00 | 17.74 | 17.00 | 17.35 | 17.35 | qfq | 53,727,725 | 933,160,718 | 1.05% |
| 2026-07-10 | 16.68 | 17.66 | 16.52 | 17.17 | 17.17 | qfq | 59,578,712 | 1,021,983,934 | 0.53% |
| 2026-07-09 | 16.48 | 17.09 | 15.90 | 17.08 | 17.08 | qfq | 70,763,559 | 1,180,930,909 | 4.27% |
| 2026-07-08 | 14.96 | 16.38 | 14.96 | 16.38 | 16.38 | qfq | 39,836,721 | 633,851,671 | 10.01% |
| 2026-07-07 | 15.63 | 15.63 | 14.82 | 14.89 | 14.89 | qfq | 17,827,241 | 268,958,844 | -3.69% |
| 2026-07-06 | 15.91 | 15.98 | 15.45 | 15.46 | 15.46 | qfq | 17,916,687 | 280,239,538 | -3.44% |
| 2026-07-03 | 15.86 | 16.15 | 15.81 | 16.01 | 16.01 | qfq | 15,523,535 | 248,229,566 | 0.63% |
| 2026-07-02 | 16.48 | 16.53 | 15.86 | 15.91 | 15.91 | qfq | 23,274,130 | 376,871,621 | -2.39% |
| 2026-07-01 | 16.00 | 16.83 | 15.95 | 16.30 | 16.30 | qfq | 26,465,767 | 432,585,057 | 1.37% |
| 2026-06-30 | 15.69 | 16.38 | 15.35 | 16.08 | 16.08 | qfq | 23,678,502 | 377,914,765 | 4.08% |
| 2026-06-29 | 15.80 | 15.95 | 15.27 | 15.45 | 15.45 | qfq | 23,881,783 | 370,901,176 | -1.90% |
| 2026-06-26 | 16.80 | 16.99 | 15.70 | 15.75 | 15.75 | qfq | 33,617,141 | 542,292,025 | -7.46% |
| 2026-06-25 | 17.57 | 17.74 | 16.86 | 17.02 | 17.02 | qfq | 28,566,101 | 488,905,050 | -3.35% |
| 2026-06-24 | 17.60 | 17.82 | 17.27 | 17.61 | 17.61 | qfq | 20,720,893 | 363,581,006 | -0.79% |
| 2026-06-23 | 18.50 | 18.50 | 17.71 | 17.75 | 17.75 | qfq | 28,379,660 | 511,971,142 | -4.21% |
| 2026-06-22 | 18.12 | 18.54 | 17.81 | 18.53 | 18.53 | qfq | 33,935,861 | 618,483,704 | 2.77% |
| 2026-06-18 | 17.88 | 18.21 | 17.53 | 18.03 | 18.03 | qfq | 26,270,525 | 472,295,477 | 1.46% |
| 2026-06-17 | 17.70 | 18.00 | 17.61 | 17.77 | 17.77 | qfq | 19,724,194 | 350,211,974 | -0.50% |
| 2026-06-16 | 17.65 | 17.94 | 17.35 | 17.86 | 17.86 | qfq | 20,516,039 | 363,116,333 | 1.08% |
| 2026-06-15 | 17.28 | 17.70 | 17.21 | 17.67 | 17.67 | qfq | 23,087,128 | 405,871,208 | 3.33% |
| 2026-06-12 | 16.98 | 17.46 | 16.62 | 17.10 | 17.10 | qfq | 27,058,701 | 460,880,329 | 2.58% |
| 2026-06-11 | 17.50 | 17.50 | 16.60 | 16.67 | 16.67 | qfq | 29,318,290 | 494,015,836 | -5.07% |
| 2026-06-10 | 17.58 | 18.23 | 17.49 | 17.56 | 17.56 | qfq | 31,748,529 | 564,488,119 | 1.04% |
| 2026-06-09 | 17.30 | 17.46 | 16.98 | 17.38 | 17.38 | qfq | 19,640,582 | 339,508,706 | 1.52% |
| 2026-06-08 | 17.30 | 17.79 | 16.92 | 17.12 | 17.12 | qfq | 28,253,872 | 488,989,741 | -4.73% |
| 2026-06-05 | 18.35 | 18.50 | 17.81 | 17.97 | 17.97 | qfq | 25,980,082 | 470,295,132 | -2.07% |
| 2026-06-04 | 18.30 | 18.54 | 18.18 | 18.35 | 18.35 | qfq | 21,575,781 | 395,583,640 | -1.56% |
| 2026-06-03 | 18.81 | 19.06 | 18.50 | 18.64 | 18.64 | qfq | 26,100,884 | 491,070,169 | -2.66% |
| 2026-06-02 | 18.84 | 19.29 | 18.06 | 19.15 | 19.15 | qfq | 33,892,625 | 634,111,794 | 2.79% |
| 2026-06-01 | 18.42 | 18.95 | 18.40 | 18.63 | 18.63 | qfq | 21,840,676 | 408,976,381 | 0.81% |
| 2026-05-29 | 19.39 | 19.58 | 18.40 | 18.48 | 18.48 | qfq | 31,585,211 | 595,254,174 | -4.64% |
| 2026-05-28 | 19.17 | 19.50 | 19.02 | 19.38 | 19.38 | qfq | 28,525,634 | 549,984,982 | 1.68% |
| 2026-05-27 | 20.00 | 20.00 | 19.00 | 19.06 | 19.06 | qfq | 35,301,264 | 685,417,268 | -4.84% |
| 2026-05-26 | 20.61 | 20.71 | 19.72 | 20.03 | 20.03 | qfq | 41,387,712 | 828,484,706 | -4.21% |
| 2026-05-25 | 21.27 | 21.48 | 20.51 | 20.91 | 20.91 | qfq | 37,880,804 | 789,845,816 | -1.65% |
| 2026-05-22 | 21.12 | 21.36 | 20.88 | 21.26 | 21.26 | qfq | 27,254,847 | 577,114,287 | 1.14% |
| 2026-05-21 | 22.60 | 22.65 | 21.00 | 21.02 | 21.02 | qfq | 51,677,249 | 1,123,725,063 | -6.12% |
| 2026-05-20 | 23.00 | 23.29 | 22.33 | 22.39 | 22.39 | qfq | 46,339,774 | 1,048,314,824 | -3.86% |
| 2026-05-19 | 22.78 | 23.33 | 22.30 | 23.29 | 23.29 | qfq | 54,065,709 | 1,247,502,330 | 2.24% |
| 2026-05-18 | 22.88 | 23.41 | 22.60 | 22.78 | 22.78 | qfq | 48,611,194 | 1,115,380,463 | 2.15% |
| 2026-05-15 | 22.66 | 23.30 | 22.06 | 22.30 | 22.30 | qfq | 50,416,629 | 1,143,864,381 | -1.63% |
| 2026-05-14 | 24.23 | 24.24 | 22.66 | 22.67 | 22.67 | qfq | 66,354,639 | 1,535,443,214 | -4.91% |
| 2026-05-13 | 22.43 | 24.19 | 22.28 | 23.84 | 23.84 | qfq | 92,284,252 | 2,172,727,265 | 5.72% |
| 2026-05-12 | 23.02 | 23.06 | 22.37 | 22.55 | 22.55 | qfq | 49,598,742 | 1,123,237,478 | -2.76% |
| 2026-05-11 | 23.20 | 23.76 | 22.87 | 23.19 | 23.19 | qfq | 69,340,267 | 1,616,504,290 | 0.91% |
| 2026-05-08 | 23.20 | 23.33 | 22.66 | 22.98 | 22.98 | qfq | 46,447,108 | 1,069,578,956 | -1.12% |
| 2026-05-07 | 22.97 | 23.27 | 22.89 | 23.24 | 23.24 | qfq | 61,777,100 | 1,426,453,238 | 2.20% |
| 2026-05-06 | 22.10 | 22.98 | 22.10 | 22.74 | 22.74 | qfq | 59,180,407 | 1,342,854,401 | 4.46% |
| 2026-04-30 | 21.88 | 22.10 | 21.62 | 21.77 | 21.77 | qfq | 31,769,108 | 692,506,146 | -0.37% |
| 2026-04-29 | 21.38 | 22.14 | 21.32 | 21.85 | 21.85 | qfq | 38,114,590 | 835,445,188 | 1.20% |
| 2026-04-28 | 22.30 | 22.47 | 21.45 | 21.59 | 21.59 | qfq | 53,761,517 | 1,176,463,004 | -4.43% |
| 2026-04-27 | 22.23 | 22.75 | 21.60 | 22.59 | 22.59 | qfq | 49,438,766 | 1,104,927,384 | 1.67% |
| 2026-04-24 | 22.52 | 22.67 | 21.86 | 22.22 | 22.22 | qfq | 61,417,144 | 1,363,934,707 | -2.63% |
| 2026-04-23 | 23.19 | 23.58 | 22.71 | 22.82 | 22.82 | qfq | 56,785,449 | 1,307,759,778 | -2.40% |
| 2026-04-22 | 22.75 | 23.45 | 22.68 | 23.38 | 23.38 | qfq | 69,434,250 | 1,602,497,090 | 1.56% |
| 2026-04-21 | 23.76 | 23.77 | 22.29 | 23.02 | 23.02 | qfq | 89,145,826 | 2,039,026,101 | -2.95% |
| 2026-04-20 | 24.16 | 24.36 | 23.55 | 23.72 | 23.72 | qfq | 75,674,543 | 1,805,441,553 | -1.50% |
| 2026-04-17 | 24.26 | 24.52 | 23.92 | 24.08 | 24.08 | qfq | 85,763,281 | 2,073,405,361 | -2.23% |
| 2026-04-16 | 23.93 | 24.95 | 23.93 | 24.63 | 24.63 | qfq | 104,984,420 | 2,582,811,969 | 3.05% |
| 2026-04-15 | 24.46 | 24.57 | 23.72 | 23.90 | 23.90 | qfq | 74,017,978 | 1,775,973,793 | -2.33% |
| 2026-04-14 | 24.88 | 25.23 | 24.21 | 24.47 | 24.47 | qfq | 95,682,784 | 2,354,246,821 | 0.29% |
| 2026-04-13 | 23.91 | 24.60 | 23.54 | 24.40 | 24.40 | qfq | 87,141,587 | 2,109,586,228 | 1.33% |
| 2026-04-10 | 25.10 | 25.80 | 24.07 | 24.08 | 24.08 | qfq | 118,967,432 | 2,945,529,762 | -1.23% |
| 2026-04-09 | 24.33 | 24.93 | 24.18 | 24.38 | 24.38 | qfq | 94,352,534 | 2,307,474,664 | -2.67% |
| 2026-04-08 | 24.83 | 25.19 | 24.43 | 25.05 | 25.05 | qfq | 158,952,733 | 3,946,761,078 | 4.16% |
| 2026-04-07 | 24.39 | 24.98 | 23.87 | 24.05 | 24.05 | qfq | 158,431,578 | 3,865,761,637 | -1.39% |
| 2026-04-03 | 22.71 | 24.39 | 22.09 | 24.39 | 24.39 | qfq | 125,001,617 | 2,916,346,375 | 10.01% |
| 2026-04-02 | 23.32 | 23.40 | 21.99 | 22.17 | 22.17 | qfq | 74,564,691 | 1,668,838,291 | -4.93% |
| 2026-04-01 | 23.80 | 23.97 | 23.12 | 23.32 | 23.32 | qfq | 107,321,826 | 2,521,543,251 | 0.39% |
| 2026-03-31 | 23.33 | 23.97 | 22.81 | 23.23 | 23.23 | qfq | 144,503,155 | 3,379,611,114 | -0.43% |
| 2026-03-30 | 20.77 | 23.33 | 20.50 | 23.33 | 23.33 | qfq | 111,316,701 | 2,496,126,639 | 10.00% |
| 2026-03-27 | 21.26 | 21.73 | 21.00 | 21.21 | 21.21 | qfq | 52,756,923 | 1,125,298,092 | -1.85% |
| 2026-03-26 | 22.30 | 22.51 | 21.51 | 21.61 | 21.61 | qfq | 55,339,887 | 1,211,637,980 | -3.05% |
| 2026-03-25 | 21.38 | 22.66 | 21.38 | 22.29 | 22.29 | qfq | 85,321,883 | 1,897,225,296 | 4.45% |
| 2026-03-24 | 21.02 | 21.74 | 20.10 | 21.34 | 21.34 | qfq | 82,968,285 | 1,747,341,167 | 3.54% |
| 2026-03-23 | 21.10 | 21.86 | 20.46 | 20.61 | 20.61 | qfq | 62,322,337 | 1,314,334,645 | -5.11% |
| 2026-03-20 | 22.69 | 23.28 | 21.71 | 21.72 | 21.72 | qfq | 80,242,424 | 1,781,603,557 | -4.28% |
| 2026-03-19 | 22.31 | 23.30 | 22.31 | 22.69 | 22.69 | qfq | 130,061,534 | 2,972,006,996 | 0.35% |
| 2026-03-18 | 20.86 | 22.61 | 20.73 | 22.61 | 22.61 | qfq | 112,406,028 | 2,455,705,207 | 10.02% |
| 2026-03-17 | 21.35 | 21.39 | 20.53 | 20.55 | 20.55 | qfq | 48,466,027 | 1,012,165,500 | -3.57% |
| 2026-03-16 | 20.50 | 21.50 | 20.02 | 21.31 | 21.31 | qfq | 80,753,778 | 1,683,658,264 | 3.70% |
| 2026-03-13 | 21.80 | 21.95 | 20.50 | 20.55 | 20.55 | qfq | 89,483,854 | 1,876,012,677 | -7.56% |
| 2026-03-12 | 22.70 | 22.99 | 21.98 | 22.23 | 22.23 | qfq | 95,711,554 | 2,146,901,514 | -2.29% |
| 2026-03-11 | 22.71 | 23.34 | 22.57 | 22.75 | 22.75 | qfq | 149,732,215 | 3,431,936,098 | -2.74% |
| 2026-03-10 | 23.74 | 24.49 | 22.70 | 23.39 | 23.39 | qfq | 237,436,356 | 5,647,533,766 | 5.08% |
| 2026-03-09 | 21.24 | 22.26 | 21.00 | 22.26 | 22.26 | qfq | 121,568,026 | 2,670,300,334 | 9.98% |
| 2026-03-06 | 20.15 | 21.10 | 19.95 | 20.24 | 20.24 | qfq | 73,188,721 | 1,498,014,789 | 2.22% |
| 2026-03-05 | 19.73 | 20.09 | 18.95 | 19.80 | 19.80 | qfq | 64,826,276 | 1,266,368,603 | 2.86% |
| 2026-03-04 | 18.70 | 19.75 | 18.66 | 19.25 | 19.25 | qfq | 33,035,539 | 637,965,346 | -0.47% |
| 2026-03-03 | 21.39 | 21.42 | 19.23 | 19.34 | 19.34 | qfq | 74,431,949 | 1,487,372,740 | -9.20% |
| 2026-03-02 | 21.75 | 21.82 | 21.22 | 21.30 | 21.30 | qfq | 66,674,465 | 1,429,090,882 | -3.49% |
| 2026-02-27 | 20.66 | 22.97 | 20.61 | 22.07 | 22.07 | qfq | 113,640,033 | 2,522,927,311 | 5.70% |
| 2026-02-26 | 20.31 | 21.48 | 20.22 | 20.88 | 20.88 | qfq | 64,821,756 | 1,355,305,260 | 3.01% |
| 2026-02-25 | 21.04 | 21.10 | 20.19 | 20.27 | 20.27 | qfq | 45,443,730 | 928,626,707 | -2.55% |
| 2026-02-24 | 22.27 | 22.27 | 20.28 | 20.80 | 20.80 | qfq | 69,130,290 | 1,441,013,459 | -6.81% |
| 2026-02-13 | 22.02 | 22.95 | 21.96 | 22.32 | 22.32 | qfq | 61,079,770 | 1,373,573,764 | -0.53% |
| 2026-02-12 | 22.50 | 22.96 | 21.82 | 22.44 | 22.44 | qfq | 83,832,985 | 1,880,178,592 | 1.86% |
| 2026-02-11 | 21.10 | 22.70 | 21.02 | 22.03 | 22.03 | qfq | 84,711,159 | 1,863,131,496 | 3.43% |
| 2026-02-10 | 20.95 | 21.49 | 20.69 | 21.30 | 21.30 | qfq | 47,916,649 | 1,016,537,194 | 1.77% |
| 2026-02-09 | 20.72 | 21.19 | 20.50 | 20.93 | 20.93 | qfq | 44,368,260 | 924,334,158 | 3.67% |
| 2026-02-06 | 19.55 | 20.65 | 19.15 | 20.19 | 20.19 | qfq | 49,901,492 | 997,785,937 | 1.97% |
| 2026-02-05 | 19.55 | 20.20 | 19.48 | 19.80 | 19.80 | qfq | 35,534,826 | 704,623,457 | -1.98% |
| 2026-02-04 | 21.27 | 21.28 | 19.60 | 20.20 | 20.20 | qfq | 73,786,837 | 1,499,954,344 | -6.65% |
| 2026-02-03 | 21.07 | 21.70 | 20.71 | 21.64 | 21.64 | qfq | 70,243,530 | 1,498,639,581 | 3.24% |
| 2026-02-02 | 21.20 | 21.70 | 20.81 | 20.96 | 20.96 | qfq | 62,969,941 | 1,338,005,330 | -1.18% |
| 2026-01-30 | 21.85 | 22.30 | 21.00 | 21.21 | 21.21 | qfq | 78,646,152 | 1,693,218,483 | -2.35% |
| 2026-01-29 | 22.77 | 23.32 | 21.50 | 21.72 | 21.72 | qfq | 131,996,875 | 2,964,560,339 | -5.57% |
| 2026-01-28 | 23.27 | 23.69 | 22.02 | 23.00 | 23.00 | qfq | 183,374,726 | 4,180,903,876 | 3.74% |
| 2026-01-27 | 20.31 | 22.17 | 20.06 | 22.17 | 22.17 | qfq | 125,122,099 | 2,672,754,805 | 10.02% |
| 2026-01-26 | 19.72 | 20.65 | 19.54 | 20.15 | 20.15 | qfq | 49,160,373 | 984,137,671 | 2.86% |
| 2026-01-23 | 19.58 | 19.69 | 19.47 | 19.59 | 19.59 | qfq | 18,130,580 | 355,025,467 | 0.05% |
| 2026-01-22 | 19.33 | 19.79 | 19.30 | 19.58 | 19.58 | qfq | 19,344,683 | 377,357,793 | 1.56% |
| 2026-01-21 | 19.16 | 19.67 | 19.13 | 19.28 | 19.28 | qfq | 15,348,975 | 297,089,411 | -0.16% |
| 2026-01-20 | 19.72 | 19.87 | 19.14 | 19.31 | 19.31 | qfq | 19,578,622 | 379,226,592 | -1.38% |
| 2026-01-19 | 19.97 | 20.10 | 19.55 | 19.58 | 19.58 | qfq | 20,980,863 | 414,067,315 | -2.25% |
| 2026-01-16 | 20.37 | 20.56 | 19.68 | 20.03 | 20.03 | qfq | 30,754,118 | 616,473,331 | -2.15% |
| 2026-01-15 | 20.85 | 20.85 | 20.21 | 20.47 | 20.47 | qfq | 31,171,782 | 639,741,570 | -2.10% |
| 2026-01-14 | 20.36 | 21.45 | 20.33 | 20.91 | 20.91 | qfq | 57,568,747 | 1,206,145,149 | 2.50% |
| 2026-01-13 | 21.35 | 21.50 | 20.30 | 20.40 | 20.40 | qfq | 51,372,288 | 1,069,192,404 | -3.09% |
| 2026-01-12 | 20.32 | 21.18 | 20.10 | 21.05 | 21.05 | qfq | 59,751,376 | 1,235,191,147 | 5.51% |
| 2026-01-09 | 19.26 | 19.98 | 19.25 | 19.95 | 19.95 | qfq | 31,698,800 | 626,367,166 | 3.21% |
| 2026-01-08 | 19.17 | 19.49 | 19.03 | 19.33 | 19.33 | qfq | 22,279,756 | 431,200,141 | 1.10% |
| 2026-01-07 | 19.00 | 19.42 | 18.89 | 19.12 | 19.12 | qfq | 22,875,970 | 437,849,327 | 0.31% |
| 2026-01-06 | 18.91 | 19.14 | 18.81 | 19.06 | 19.06 | qfq | 21,307,398 | 404,807,350 | 1.33% |
| 2026-01-05 | 18.80 | 18.88 | 18.66 | 18.81 | 18.81 | qfq | 16,152,831 | 303,325,872 | 0.64% |
| 2025-12-31 | 18.51 | 18.85 | 18.44 | 18.69 | 18.69 | qfq | 13,270,904 | 247,550,773 | 0.48% |
| 2025-12-30 | 18.65 | 18.77 | 18.48 | 18.60 | 18.60 | qfq | 22,221,276 | 413,663,171 | -1.01% |
| 2025-12-29 | 17.99 | 19.25 | 17.91 | 18.79 | 18.79 | qfq | 41,958,218 | 785,141,250 | 4.51% |
| 2025-12-26 | 17.86 | 18.15 | 17.85 | 17.98 | 17.98 | qfq | 10,236,306 | 184,429,974 | 0.50% |
| 2025-12-25 | 17.90 | 17.98 | 17.82 | 17.89 | 17.89 | qfq | 7,738,662 | 138,413,992 | 0.11% |
| 2025-12-24 | 17.56 | 17.94 | 17.55 | 17.87 | 17.87 | qfq | 11,043,028 | 196,986,515 | 1.82% |
| 2025-12-23 | 17.69 | 17.78 | 17.49 | 17.55 | 17.55 | qfq | 7,906,481 | 139,168,683 | -0.79% |
| 2025-12-22 | 17.58 | 17.82 | 17.58 | 17.69 | 17.69 | qfq | 9,536,280 | 169,052,476 | 0.63% |
| 2025-12-19 | 17.55 | 17.77 | 17.52 | 17.58 | 17.58 | qfq | 10,223,681 | 180,490,170 | 0.63% |
| 2025-12-18 | 17.29 | 17.69 | 17.25 | 17.47 | 17.47 | qfq | 10,861,145 | 190,389,661 | 0.40% |
| 2025-12-17 | 17.16 | 17.50 | 17.04 | 17.40 | 17.40 | qfq | 11,995,647 | 207,042,675 | 0.99% |
| 2025-12-16 | 17.72 | 17.74 | 17.21 | 17.23 | 17.23 | qfq | 13,159,061 | 227,960,477 | -2.93% |
| 2025-12-15 | 18.00 | 18.16 | 17.70 | 17.75 | 17.75 | qfq | 17,184,880 | 307,653,685 | -3.69% |
| 2025-12-12 | 17.94 | 18.43 | 17.60 | 18.43 | 18.43 | qfq | 27,028,163 | 486,791,599 | 3.19% |
| 2025-12-11 | 18.26 | 18.28 | 17.86 | 17.86 | 17.86 | qfq | 10,871,928 | 195,803,514 | -2.19% |
| 2025-12-10 | 18.01 | 18.30 | 17.85 | 18.26 | 18.26 | qfq | 11,716,649 | 211,893,638 | 0.77% |
| 2025-12-09 | 18.28 | 18.61 | 18.10 | 18.12 | 18.12 | qfq | 12,271,948 | 225,322,769 | -0.82% |
| 2025-12-08 | 18.21 | 18.38 | 18.01 | 18.27 | 18.27 | qfq | 10,409,750 | 190,451,579 | 0.66% |
| 2025-12-05 | 18.01 | 18.23 | 17.88 | 18.15 | 18.15 | qfq | 9,244,449 | 166,818,883 | 0.78% |
| 2025-12-04 | 18.22 | 18.36 | 17.77 | 18.01 | 18.01 | qfq | 13,511,040 | 242,818,924 | -1.10% |
| 2025-12-03 | 18.71 | 18.76 | 18.20 | 18.21 | 18.21 | qfq | 14,900,026 | 273,351,972 | -2.93% |
| 2025-12-02 | 19.01 | 19.08 | 18.74 | 18.76 | 18.76 | qfq | 8,219,001 | 155,162,694 | -1.26% |
| 2025-12-01 | 18.85 | 19.08 | 18.70 | 19.00 | 19.00 | qfq | 9,698,745 | 183,607,452 | 0.58% |
| 2025-11-28 | 18.70 | 18.94 | 18.68 | 18.89 | 18.89 | qfq | 7,486,129 | 140,783,810 | 0.80% |
| 2025-11-27 | 18.90 | 19.05 | 18.73 | 18.74 | 18.74 | qfq | 10,215,434 | 192,977,934 | -1.26% |
| 2025-11-26 | 19.02 | 19.35 | 18.96 | 18.98 | 18.98 | qfq | 14,249,949 | 272,789,381 | -0.32% |
| 2025-11-25 | 19.00 | 19.27 | 18.99 | 19.04 | 19.04 | qfq | 14,221,855 | 272,169,491 | 0.21% |
| 2025-11-24 | 18.33 | 19.12 | 18.28 | 19.00 | 19.00 | qfq | 19,298,634 | 362,671,235 | 3.71% |
| 2025-11-21 | 18.71 | 18.95 | 18.20 | 18.32 | 18.32 | qfq | 14,717,465 | 272,410,363 | -3.17% |
| 2025-11-20 | 19.02 | 19.23 | 18.73 | 18.92 | 18.92 | qfq | 9,280,388 | 175,677,363 | -0.21% |
| 2025-11-19 | 19.26 | 19.30 | 18.90 | 18.96 | 18.96 | qfq | 9,240,105 | 175,955,980 | -1.20% |
| 2025-11-18 | 19.00 | 19.26 | 18.95 | 19.19 | 19.19 | qfq | 10,440,162 | 200,051,089 | 0.52% |
| 2025-11-17 | 18.85 | 19.29 | 18.81 | 19.09 | 19.09 | qfq | 11,396,753 | 217,935,328 | 0.79% |
| 2025-11-14 | 19.10 | 19.34 | 18.94 | 18.94 | 18.94 | qfq | 14,859,254 | 284,445,651 | -2.62% |
| 2025-11-13 | 18.92 | 19.52 | 18.80 | 19.45 | 19.45 | qfq | 18,471,526 | 354,419,854 | 2.80% |
| 2025-11-12 | 19.20 | 19.20 | 18.81 | 18.92 | 18.92 | qfq | 10,789,049 | 204,348,789 | -1.41% |
| 2025-11-11 | 19.28 | 19.45 | 19.17 | 19.19 | 19.19 | qfq | 11,012,590 | 212,323,197 | -0.42% |
| 2025-11-10 | 19.27 | 19.40 | 19.15 | 19.27 | 19.27 | qfq | 10,336,030 | 198,726,415 | 0.10% |
| 2025-11-07 | 19.25 | 19.47 | 19.25 | 19.25 | 19.25 | qfq | 11,383,155 | 219,910,428 | -0.77% |
| 2025-11-06 | 19.43 | 19.45 | 19.23 | 19.40 | 19.40 | qfq | 11,090,902 | 214,740,396 | 0.10% |
| 2025-11-05 | 19.40 | 19.54 | 19.21 | 19.38 | 19.38 | qfq | 14,672,727 | 284,341,534 | -1.47% |
| 2025-11-04 | 19.85 | 20.08 | 19.56 | 19.67 | 19.67 | qfq | 15,438,112 | 304,404,949 | -1.55% |
| 2025-11-03 | 19.99 | 20.09 | 19.80 | 19.98 | 19.98 | qfq | 15,208,296 | 302,975,020 | -0.05% |
| 2025-10-31 | 19.75 | 20.13 | 19.65 | 19.99 | 19.99 | qfq | 17,918,554 | 357,713,458 | 1.16% |
| 2025-10-30 | 20.05 | 20.19 | 19.71 | 19.76 | 19.76 | qfq | 19,073,397 | 379,687,447 | -1.79% |
| 2025-10-29 | 20.00 | 20.27 | 19.68 | 20.12 | 20.12 | qfq | 33,259,264 | 663,589,921 | -0.79% |
| 2025-10-28 | 19.29 | 20.84 | 19.07 | 20.28 | 20.28 | qfq | 55,495,075 | 1,116,547,441 | 5.02% |
| 2025-10-27 | 19.20 | 19.40 | 19.18 | 19.31 | 19.31 | qfq | 14,716,126 | 284,149,217 | 0.63% |
| 2025-10-24 | 19.20 | 19.29 | 19.11 | 19.19 | 19.19 | qfq | 13,598,171 | 261,086,487 | 0.16% |
| 2025-10-23 | 19.06 | 19.17 | 18.60 | 19.16 | 19.16 | qfq | 15,318,096 | 288,527,794 | 0.84% |
| 2025-10-22 | 19.02 | 19.14 | 18.95 | 19.00 | 19.00 | qfq | 11,979,543 | 227,870,265 | -0.99% |
| 2025-10-21 | 19.06 | 19.31 | 18.91 | 19.19 | 19.19 | qfq | 16,919,491 | 323,085,148 | 0.73% |
| 2025-10-20 | 19.27 | 19.39 | 19.00 | 19.05 | 19.05 | qfq | 14,169,736 | 271,498,085 | -0.52% |
| 2025-10-17 | 19.90 | 19.90 | 19.11 | 19.15 | 19.15 | qfq | 19,167,495 | 371,686,233 | -3.28% |
| 2025-10-16 | 19.80 | 20.05 | 19.54 | 19.80 | 19.80 | qfq | 16,272,433 | 321,433,963 | -0.10% |
| 2025-10-15 | 19.90 | 19.90 | 19.51 | 19.82 | 19.82 | qfq | 15,244,195 | 300,868,648 | 0.87% |
| 2025-10-14 | 20.12 | 20.35 | 19.57 | 19.65 | 19.65 | qfq | 22,647,801 | 450,855,690 | -2.34% |
| 2025-10-13 | 19.60 | 20.20 | 19.38 | 20.12 | 20.12 | qfq | 20,161,785 | 401,153,739 | -0.45% |
| 2025-10-10 | 20.85 | 20.85 | 20.15 | 20.21 | 20.21 | qfq | 28,876,135 | 588,012,460 | -3.53% |
| 2025-10-09 | 20.35 | 21.15 | 20.33 | 20.95 | 20.95 | qfq | 30,018,234 | 626,263,349 | 2.24% |
| 2025-09-30 | 20.75 | 20.83 | 20.48 | 20.49 | 20.49 | qfq | 19,525,462 | 402,846,589 | -0.05% |
| 2025-09-29 | 20.41 | 20.65 | 20.16 | 20.50 | 20.50 | qfq | 18,433,795 | 375,956,348 | 0.49% |
| 2025-09-26 | 21.30 | 21.30 | 20.40 | 20.40 | 20.40 | qfq | 33,682,591 | 699,929,807 | -4.90% |
| 2025-09-25 | 21.29 | 21.80 | 21.15 | 21.45 | 21.45 | qfq | 43,130,863 | 928,249,839 | 1.95% |
| 2025-09-24 | 20.26 | 21.06 | 20.18 | 21.04 | 21.04 | qfq | 29,145,558 | 603,795,686 | 2.89% |
| 2025-09-23 | 21.00 | 21.09 | 20.00 | 20.45 | 20.45 | qfq | 30,866,244 | 628,435,772 | -2.53% |
| 2025-09-22 | 20.65 | 20.99 | 20.48 | 20.98 | 20.98 | qfq | 22,382,684 | 467,000,042 | 1.94% |
| 2025-09-19 | 20.82 | 21.01 | 20.50 | 20.58 | 20.58 | qfq | 25,318,077 | 525,147,347 | -1.91% |
| 2025-09-18 | 21.09 | 21.81 | 20.80 | 20.98 | 20.98 | qfq | 46,075,002 | 979,875,170 | 0.00% |
| 2025-09-17 | 20.96 | 21.10 | 20.80 | 20.98 | 20.98 | qfq | 22,445,342 | 470,855,320 | 0.10% |
| 2025-09-16 | 21.01 | 21.06 | 20.75 | 20.96 | 20.96 | qfq | 23,019,366 | 480,901,836 | -0.66% |
| 2025-09-15 | 20.98 | 21.58 | 20.72 | 21.10 | 21.10 | qfq | 33,190,528 | 698,071,731 | -0.47% |
| 2025-09-12 | 21.14 | 21.84 | 21.06 | 21.20 | 21.20 | qfq | 42,403,440 | 909,556,979 | 1.19% |
| 2025-09-11 | 20.79 | 20.96 | 20.32 | 20.95 | 20.95 | qfq | 40,516,779 | 838,500,134 | 3.41% |
| 2025-09-10 | 20.15 | 20.44 | 20.15 | 20.26 | 20.26 | qfq | 18,593,475 | 377,579,333 | 1.05% |
| 2025-09-09 | 20.65 | 20.65 | 20.05 | 20.05 | 20.05 | qfq | 23,155,696 | 467,969,239 | -2.86% |
| 2025-09-08 | 20.20 | 21.00 | 20.10 | 20.64 | 20.64 | qfq | 35,953,275 | 738,143,303 | 1.52% |
| 2025-09-05 | 20.25 | 20.37 | 19.88 | 20.33 | 20.33 | qfq | 31,941,827 | 643,176,782 | 0.94% |
| 2025-09-04 | 20.96 | 21.08 | 19.78 | 20.14 | 20.14 | qfq | 33,583,936 | 686,106,990 | -3.96% |
| 2025-09-03 | 21.89 | 22.00 | 20.88 | 20.97 | 20.97 | qfq | 31,903,692 | 682,154,644 | -4.03% |
| 2025-09-02 | 23.07 | 23.07 | 21.70 | 21.85 | 21.85 | qfq | 51,742,566 | 1,149,683,252 | -6.26% |
| 2025-09-01 | 23.80 | 24.24 | 23.20 | 23.31 | 23.31 | qfq | 49,592,859 | 1,173,112,436 | 0.47% |
| 2025-08-29 | 23.63 | 23.66 | 22.92 | 23.20 | 23.20 | qfq | 39,899,785 | 925,481,048 | -1.78% |
| 2025-08-28 | 23.20 | 23.62 | 22.71 | 23.62 | 23.62 | qfq | 60,509,041 | 1,406,095,240 | 1.03% |
| 2025-08-27 | 24.00 | 24.68 | 23.36 | 23.38 | 23.38 | qfq | 81,564,285 | 1,961,647,658 | -1.18% |
| 2025-08-26 | 23.82 | 24.22 | 23.50 | 23.66 | 23.66 | qfq | 54,559,819 | 1,303,118,471 | -1.50% |
| 2025-08-25 | 23.64 | 24.42 | 23.48 | 24.02 | 24.02 | qfq | 83,306,765 | 1,995,493,083 | 2.04% |
| 2025-08-22 | 23.42 | 23.92 | 23.30 | 23.54 | 23.54 | qfq | 60,545,648 | 1,426,612,160 | 0.47% |
| 2025-08-21 | 23.56 | 23.82 | 23.16 | 23.43 | 23.43 | qfq | 44,098,524 | 1,031,274,761 | -0.13% |
| 2025-08-20 | 22.79 | 23.46 | 22.61 | 23.46 | 23.46 | qfq | 51,159,623 | 1,178,597,390 | 2.00% |
| 2025-08-19 | 22.85 | 23.68 | 22.74 | 23.00 | 23.00 | qfq | 50,043,129 | 1,155,327,902 | 0.17% |
| 2025-08-18 | 22.49 | 23.06 | 22.45 | 22.96 | 22.96 | qfq | 51,587,311 | 1,179,213,961 | 2.59% |
| 2025-08-15 | 22.06 | 22.45 | 21.90 | 22.38 | 22.38 | qfq | 27,328,658 | 608,736,683 | 1.31% |
| 2025-08-14 | 22.58 | 22.62 | 22.07 | 22.09 | 22.09 | qfq | 32,719,478 | 730,817,355 | -1.78% |
| 2025-08-13 | 21.91 | 22.78 | 21.78 | 22.49 | 22.49 | qfq | 47,021,687 | 1,057,296,591 | 2.41% |
| 2025-08-12 | 21.73 | 22.08 | 21.66 | 21.96 | 21.96 | qfq | 22,708,175 | 497,203,622 | 0.73% |
| 2025-08-11 | 21.57 | 21.94 | 21.57 | 21.80 | 21.80 | qfq | 22,851,245 | 498,222,765 | 1.16% |
| 2025-08-08 | 22.23 | 22.28 | 21.55 | 21.55 | 21.55 | qfq | 32,450,529 | 705,974,477 | -3.06% |
| 2025-08-07 | 22.46 | 22.67 | 22.21 | 22.23 | 22.23 | qfq | 26,846,403 | 599,841,141 | -1.42% |
| 2025-08-06 | 22.41 | 22.77 | 22.20 | 22.55 | 22.55 | qfq | 29,859,584 | 671,790,088 | 0.58% |
| 2025-08-05 | 22.52 | 22.59 | 22.23 | 22.42 | 22.42 | qfq | 23,206,113 | 519,031,634 | -0.36% |
| 2025-08-04 | 22.46 | 22.66 | 22.33 | 22.50 | 22.50 | qfq | 31,886,654 | 715,986,572 | -1.53% |
| 2025-08-01 | 22.37 | 22.92 | 21.96 | 22.85 | 22.85 | qfq | 53,339,411 | 1,202,161,887 | 2.97% |
| 2025-07-31 | 22.10 | 22.65 | 22.10 | 22.19 | 22.19 | qfq | 35,928,470 | 803,832,409 | 0.45% |
| 2025-07-30 | 22.37 | 22.65 | 22.01 | 22.09 | 22.09 | qfq | 33,345,487 | 742,231,263 | -2.08% |
| 2025-07-29 | 22.80 | 22.96 | 22.25 | 22.56 | 22.56 | qfq | 47,958,277 | 1,078,639,611 | -2.46% |
| 2025-07-28 | 23.47 | 23.60 | 22.80 | 23.13 | 23.13 | qfq | 63,548,290 | 1,463,883,147 | -1.45% |
| 2025-07-25 | 23.57 | 24.06 | 23.18 | 23.47 | 23.47 | qfq | 81,788,715 | 1,924,250,398 | 2.04% |
| 2025-07-24 | 22.40 | 23.32 | 22.40 | 23.00 | 22.95 | qfq | 66,445,706 | 1,529,015,250 | 1.55% |
| 2025-07-23 | 21.60 | 22.92 | 21.50 | 22.65 | 22.61 | qfq | 61,046,697 | 1,359,514,029 | 3.52% |
| 2025-07-22 | 22.01 | 22.46 | 21.80 | 21.88 | 21.84 | qfq | 47,087,077 | 1,037,600,584 | -1.80% |
| 2025-07-21 | 22.63 | 22.95 | 22.16 | 22.28 | 22.24 | qfq | 65,007,065 | 1,456,241,765 | -3.72% |
| 2025-07-18 | 22.45 | 23.46 | 22.30 | 23.14 | 23.09 | qfq | 86,094,850 | 1,982,303,185 | 3.67% |
| 2025-07-17 | 22.07 | 22.60 | 21.78 | 22.32 | 22.28 | qfq | 53,352,025 | 1,184,388,979 | 0.22% |
| 2025-07-16 | 22.60 | 23.17 | 22.10 | 22.27 | 22.23 | qfq | 78,050,396 | 1,757,915,138 | -2.07% |
| 2025-07-15 | 21.40 | 23.00 | 21.32 | 22.74 | 22.70 | qfq | 102,028,197 | 2,268,491,712 | 4.89% |
| 2025-07-14 | 21.94 | 22.22 | 21.45 | 21.68 | 21.64 | qfq | 93,655,871 | 2,045,318,178 | 1.88% |
| 2025-07-11 | 20.03 | 22.00 | 19.86 | 21.28 | 21.24 | qfq | 88,240,020 | 1,839,441,197 | 5.66% |
| 2025-07-10 | 19.90 | 20.50 | 19.68 | 20.14 | 20.10 | qfq | 33,151,895 | 663,980,643 | 0.90% |
| 2025-07-09 | 20.05 | 20.20 | 19.90 | 19.96 | 19.92 | qfq | 20,008,466 | 400,676,473 | -0.45% |
| 2025-07-08 | 19.63 | 20.09 | 19.49 | 20.05 | 20.01 | qfq | 28,037,140 | 557,264,592 | 2.19% |
| 2025-07-07 | 19.81 | 19.87 | 19.55 | 19.62 | 19.58 | qfq | 23,803,176 | 467,531,230 | -1.85% |
| 2025-07-04 | 19.55 | 20.50 | 19.52 | 19.99 | 19.95 | qfq | 53,709,880 | 1,081,884,047 | 2.09% |
| 2025-07-03 | 19.52 | 19.87 | 19.50 | 19.58 | 19.54 | qfq | 11,980,264 | 235,246,632 | 0.00% |
| 2025-07-02 | 19.96 | 19.98 | 19.49 | 19.58 | 19.54 | qfq | 19,341,500 | 380,560,430 | -2.20% |
| 2025-07-01 | 20.20 | 20.22 | 19.85 | 20.02 | 19.98 | qfq | 19,016,005 | 379,858,455 | -0.74% |
| 2025-06-30 | 19.89 | 20.28 | 19.88 | 20.17 | 20.13 | qfq | 22,313,289 | 447,986,700 | 1.20% |
| 2025-06-27 | 19.86 | 20.18 | 19.76 | 19.93 | 19.89 | qfq | 22,403,334 | 447,870,809 | -0.05% |
| 2025-06-26 | 20.07 | 20.40 | 19.82 | 19.94 | 19.90 | qfq | 31,089,970 | 624,912,086 | -0.60% |
| 2025-06-25 | 19.70 | 20.08 | 19.61 | 20.06 | 20.02 | qfq | 36,357,696 | 724,531,645 | 1.93% |
| 2025-06-24 | 18.86 | 20.16 | 18.79 | 19.68 | 19.64 | qfq | 39,648,909 | 773,853,498 | 4.63% |
| 2025-06-23 | 18.50 | 18.90 | 18.36 | 18.81 | 18.77 | qfq | 17,283,287 | 324,023,934 | 0.59% |
| 2025-06-20 | 19.10 | 19.24 | 18.67 | 18.70 | 18.66 | qfq | 19,285,437 | 364,108,804 | -2.25% |
| 2025-06-19 | 19.50 | 19.64 | 19.09 | 19.13 | 19.09 | qfq | 18,340,761 | 354,755,806 | -1.90% |
| 2025-06-18 | 19.51 | 19.67 | 19.25 | 19.50 | 19.46 | qfq | 16,826,164 | 327,594,715 | -0.31% |
| 2025-06-17 | 19.74 | 19.74 | 19.43 | 19.56 | 19.52 | qfq | 16,451,441 | 321,498,322 | -0.91% |
| 2025-06-16 | 19.47 | 19.80 | 19.43 | 19.74 | 19.70 | qfq | 15,808,484 | 311,198,148 | 0.41% |
| 2025-06-13 | 20.11 | 20.12 | 19.44 | 19.66 | 19.62 | qfq | 31,807,249 | 626,561,999 | -2.63% |
| 2025-06-12 | 20.21 | 20.36 | 20.11 | 20.19 | 20.15 | qfq | 14,368,762 | 290,976,166 | -0.49% |
| 2025-06-11 | 20.40 | 20.56 | 20.27 | 20.29 | 20.25 | qfq | 16,763,859 | 341,564,871 | -0.44% |
| 2025-06-10 | 21.05 | 21.11 | 20.13 | 20.38 | 20.34 | qfq | 28,974,726 | 594,264,244 | -2.63% |
| 2025-06-09 | 20.82 | 21.15 | 20.82 | 20.93 | 20.89 | qfq | 27,646,373 | 579,271,802 | 0.10% |
| 2025-06-06 | 20.92 | 21.37 | 20.66 | 20.91 | 20.87 | qfq | 41,919,043 | 878,516,304 | 0.10% |
| 2025-06-05 | 20.20 | 20.97 | 20.20 | 20.89 | 20.85 | qfq | 47,030,496 | 970,116,962 | 3.47% |
| 2025-06-04 | 20.10 | 20.53 | 20.01 | 20.19 | 20.15 | qfq | 22,301,829 | 452,335,214 | 0.60% |
| 2025-06-03 | 19.93 | 20.21 | 19.85 | 20.07 | 20.03 | qfq | 16,030,343 | 321,469,189 | 0.05% |
| 2025-05-30 | 20.42 | 20.42 | 20.01 | 20.06 | 20.02 | qfq | 19,868,308 | 399,799,875 | -2.10% |
| 2025-05-29 | 20.20 | 20.55 | 20.15 | 20.49 | 20.45 | qfq | 22,385,001 | 456,960,739 | 1.74% |
| 2025-05-28 | 20.29 | 20.50 | 20.13 | 20.14 | 20.10 | qfq | 19,024,397 | 385,025,576 | -1.13% |
| 2025-05-27 | 20.72 | 20.78 | 20.30 | 20.37 | 20.33 | qfq | 21,353,611 | 436,344,558 | -2.02% |
| 2025-05-26 | 20.54 | 20.95 | 20.40 | 20.79 | 20.75 | qfq | 23,668,355 | 489,680,071 | 1.17% |
| 2025-05-23 | 21.00 | 21.13 | 20.50 | 20.55 | 20.51 | qfq | 26,061,795 | 542,290,465 | -2.14% |
| 2025-05-22 | 21.14 | 21.36 | 20.96 | 21.00 | 20.96 | qfq | 19,347,887 | 408,767,674 | -0.99% |
| 2025-05-21 | 21.43 | 21.54 | 21.12 | 21.21 | 21.17 | qfq | 26,023,900 | 553,266,598 | -1.49% |
| 2025-05-20 | 21.47 | 21.75 | 21.28 | 21.53 | 21.49 | qfq | 23,038,140 | 496,201,885 | -0.37% |
| 2025-05-19 | 21.79 | 21.80 | 21.18 | 21.61 | 21.57 | qfq | 21,720,394 | 466,950,324 | -0.18% |
| 2025-05-16 | 21.49 | 21.83 | 21.31 | 21.65 | 21.61 | qfq | 22,090,985 | 478,168,739 | 0.32% |
| 2025-05-15 | 22.45 | 22.49 | 21.55 | 21.58 | 21.54 | qfq | 38,082,452 | 831,298,610 | -4.43% |
| 2025-05-14 | 22.70 | 22.88 | 22.35 | 22.58 | 22.54 | qfq | 35,954,796 | 811,278,042 | -0.57% |
| 2025-05-13 | 23.15 | 23.21 | 22.67 | 22.71 | 22.67 | qfq | 31,617,957 | 723,737,792 | -0.92% |
| 2025-05-12 | 22.80 | 22.98 | 22.66 | 22.92 | 22.88 | qfq | 29,781,713 | 680,213,658 | 1.15% |
| 2025-05-09 | 23.34 | 23.34 | 22.66 | 22.66 | 22.62 | qfq | 35,628,220 | 815,397,563 | -2.91% |
| 2025-05-08 | 23.40 | 23.83 | 23.30 | 23.34 | 23.29 | qfq | 47,820,991 | 1,120,758,682 | -1.64% |
| 2025-05-07 | 24.59 | 24.59 | 23.36 | 23.73 | 23.68 | qfq | 75,584,386 | 1,803,653,291 | -2.35% |
| 2025-05-06 | 23.80 | 24.55 | 23.49 | 24.30 | 24.25 | qfq | 83,983,360 | 2,022,568,713 | 3.49% |
| 2025-04-30 | 23.19 | 23.68 | 22.31 | 23.48 | 23.43 | qfq | 93,497,994 | 2,175,125,569 | 1.25% |
| 2025-04-29 | 23.10 | 23.50 | 22.57 | 23.19 | 23.14 | qfq | 61,725,936 | 1,432,936,939 | 0.04% |
| 2025-04-28 | 22.85 | 23.98 | 22.85 | 23.18 | 23.13 | qfq | 93,605,080 | 2,190,619,795 | 1.85% |
| 2025-04-25 | 22.00 | 23.39 | 22.00 | 22.76 | 22.72 | qfq | 118,579,273 | 2,703,864,044 | 5.61% |
| 2025-04-24 | 22.24 | 22.30 | 21.19 | 21.55 | 21.51 | qfq | 60,442,395 | 1,306,085,602 | -3.67% |
| 2025-04-23 | 22.00 | 22.63 | 21.60 | 22.37 | 22.33 | qfq | 70,362,183 | 1,559,354,097 | 3.42% |
| 2025-04-22 | 22.23 | 22.31 | 21.41 | 21.63 | 21.59 | qfq | 57,598,011 | 1,251,960,298 | -3.22% |
| 2025-04-21 | 21.07 | 22.69 | 20.87 | 22.35 | 22.31 | qfq | 70,716,553 | 1,548,996,868 | 6.07% |
| 2025-04-18 | 21.09 | 21.56 | 20.86 | 21.07 | 21.03 | qfq | 34,083,189 | 720,407,033 | 0.67% |
| 2025-04-17 | 20.80 | 21.48 | 20.67 | 20.93 | 20.89 | qfq | 36,642,955 | 776,241,931 | 0.38% |
| 2025-04-16 | 21.28 | 21.48 | 20.56 | 20.85 | 20.81 | qfq | 33,992,657 | 712,579,880 | -2.57% |
| 2025-04-15 | 21.58 | 21.75 | 21.13 | 21.40 | 21.36 | qfq | 40,050,714 | 859,470,984 | -0.37% |
| 2025-04-14 | 21.91 | 21.97 | 21.37 | 21.48 | 21.44 | qfq | 40,738,100 | 882,105,286 | 0.09% |
| 2025-04-11 | 21.00 | 21.85 | 20.87 | 21.46 | 21.42 | qfq | 53,729,930 | 1,145,749,296 | 1.51% |
| 2025-04-10 | 20.95 | 21.88 | 20.68 | 21.14 | 21.10 | qfq | 64,559,414 | 1,375,667,258 | 3.48% |
| 2025-04-09 | 18.99 | 20.88 | 17.84 | 20.43 | 20.39 | qfq | 84,305,499 | 1,651,927,783 | 5.09% |
| 2025-04-08 | 20.27 | 20.87 | 18.86 | 19.44 | 19.40 | qfq | 81,681,585 | 1,597,310,447 | -7.25% |
| 2025-04-07 | 21.50 | 22.10 | 20.96 | 20.96 | 20.92 | qfq | 38,245,521 | 811,922,765 | -10.00% |
| 2025-04-03 | 22.60 | 23.61 | 22.51 | 23.29 | 23.24 | qfq | 49,961,725 | 1,158,221,601 | 1.17% |
| 2025-04-02 | 23.05 | 23.69 | 22.90 | 23.02 | 22.97 | qfq | 40,194,045 | 933,527,384 | -0.60% |
| 2025-04-01 | 24.07 | 24.07 | 23.01 | 23.16 | 23.11 | qfq | 69,047,831 | 1,619,187,304 | -3.78% |
| 2025-03-31 | 22.16 | 25.00 | 21.81 | 24.07 | 24.02 | qfq | 105,719,269 | 2,443,182,245 | 5.57% |
| 2025-03-28 | 22.60 | 23.71 | 22.51 | 22.80 | 22.76 | qfq | 67,067,471 | 1,550,694,411 | -0.91% |
| 2025-03-27 | 23.91 | 24.26 | 22.88 | 23.01 | 22.96 | qfq | 94,414,813 | 2,232,055,789 | 1.28% |
| 2025-03-26 | 22.50 | 23.25 | 22.41 | 22.72 | 22.68 | qfq | 47,211,654 | 1,080,912,848 | 0.84% |
| 2025-03-25 | 24.20 | 24.20 | 22.36 | 22.53 | 22.49 | qfq | 61,405,488 | 1,409,929,905 | -4.57% |
| 2025-03-24 | 24.48 | 24.80 | 23.10 | 23.61 | 23.56 | qfq | 85,301,410 | 2,015,131,755 | -2.72% |
| 2025-03-21 | 25.83 | 26.35 | 24.08 | 24.27 | 24.22 | qfq | 108,603,232 | 2,731,601,648 | -7.08% |
| 2025-03-20 | 25.30 | 27.50 | 24.68 | 26.12 | 26.07 | qfq | 146,365,836 | 3,856,985,137 | 1.28% |
| 2025-03-19 | 25.60 | 26.55 | 25.01 | 25.79 | 25.74 | qfq | 85,129,594 | 2,189,722,360 | 0.39% |
| 2025-03-18 | 26.43 | 26.66 | 25.61 | 25.69 | 25.64 | qfq | 90,283,659 | 2,351,711,906 | -2.13% |
| 2025-03-17 | 25.45 | 26.66 | 25.18 | 26.25 | 26.20 | qfq | 119,946,288 | 3,116,242,731 | 2.98% |
| 2025-03-14 | 25.20 | 25.93 | 24.49 | 25.49 | 25.44 | qfq | 118,044,938 | 2,979,461,843 | -1.96% |
| 2025-03-13 | 27.00 | 27.07 | 25.10 | 26.00 | 25.95 | qfq | 205,205,290 | 5,302,628,145 | -6.78% |
| 2025-03-12 | 28.77 | 29.88 | 27.80 | 27.89 | 27.84 | qfq | 198,383,866 | 5,719,770,032 | -3.03% |
| 2025-03-11 | 26.96 | 30.26 | 26.61 | 28.76 | 28.70 | qfq | 207,072,810 | 5,920,920,343 | 4.05% |
| 2025-03-10 | 26.50 | 28.80 | 25.20 | 27.64 | 27.59 | qfq | 223,413,383 | 5,997,471,015 | 1.77% |
| 2025-03-07 | 24.69 | 27.16 | 23.63 | 27.16 | 27.11 | qfq | 221,651,217 | 5,711,681,753 | 10.00% |
| 2025-03-06 | 23.81 | 25.45 | 23.41 | 24.69 | 24.64 | qfq | 157,616,572 | 3,858,741,196 | 3.78% |
| 2025-03-05 | 22.63 | 24.24 | 21.82 | 23.79 | 23.74 | qfq | 159,611,151 | 3,660,176,095 | 6.68% |
| 2025-03-04 | 21.64 | 22.64 | 21.50 | 22.30 | 22.26 | qfq | 93,078,100 | 2,060,900,016 | 1.97% |
| 2025-03-03 | 22.49 | 22.77 | 21.56 | 21.87 | 21.83 | qfq | 100,857,316 | 2,214,456,056 | -2.76% |
| 2025-02-28 | 24.00 | 25.10 | 22.49 | 22.49 | 22.45 | qfq | 145,927,689 | 3,414,026,058 | -10.00% |
| 2025-02-27 | 27.07 | 27.20 | 24.76 | 24.99 | 24.94 | qfq | 207,279,451 | 5,303,501,531 | -9.16% |
| 2025-02-26 | 28.52 | 28.60 | 26.56 | 27.51 | 27.46 | qfq | 233,348,102 | 6,427,914,561 | -4.48% |
| 2025-02-25 | 26.00 | 29.38 | 25.50 | 28.80 | 28.74 | qfq | 313,965,838 | 8,861,189,893 | 7.82% |
| 2025-02-24 | 26.71 | 26.71 | 26.71 | 26.71 | 26.66 | qfq | 14,283,626 | 381,515,650 | 10.01% |
| 2025-02-21 | 22.50 | 24.28 | 22.30 | 24.28 | 24.23 | qfq | 207,946,011 | 4,844,943,501 | 10.01% |
| 2025-02-20 | 22.06 | 22.95 | 21.70 | 22.07 | 22.03 | qfq | 185,164,952 | 4,114,617,252 | -4.09% |
| 2025-02-19 | 24.00 | 24.50 | 22.06 | 23.01 | 22.96 | qfq | 274,958,933 | 6,358,322,410 | -0.95% |
| 2025-02-18 | 21.40 | 23.23 | 20.29 | 23.23 | 23.18 | qfq | 315,424,796 | 6,936,872,114 | 9.99% |
| 2025-02-17 | 21.12 | 21.12 | 19.88 | 21.12 | 21.08 | qfq | 184,135,237 | 3,855,984,202 | 10.00% |
| 2025-02-14 | 17.82 | 19.20 | 17.30 | 19.20 | 19.16 | qfq | 208,618,233 | 3,871,487,166 | 10.03% |
| 2025-02-13 | 17.65 | 17.90 | 17.01 | 17.45 | 17.42 | qfq | 123,442,637 | 2,157,333,868 | -1.25% |
| 2025-02-12 | 17.44 | 18.00 | 17.22 | 17.67 | 17.64 | qfq | 163,354,333 | 2,878,804,607 | 3.94% |
| 2025-02-11 | 16.66 | 18.18 | 16.62 | 17.00 | 16.97 | qfq | 173,050,334 | 3,005,984,043 | -1.22% |
| 2025-02-10 | 17.34 | 17.91 | 16.88 | 17.21 | 17.18 | qfq | 166,717,324 | 2,888,470,771 | 5.07% |
| 2025-02-07 | 15.46 | 17.09 | 15.45 | 16.38 | 16.35 | qfq | 180,711,029 | 2,957,246,932 | 5.41% |
| 2025-02-06 | 15.70 | 15.85 | 15.01 | 15.54 | 15.51 | qfq | 135,285,459 | 2,084,626,369 | 3.88% |
| 2025-02-05 | 14.96 | 14.96 | 14.80 | 14.96 | 14.93 | qfq | 37,764,744 | 564,868,673 | 10.00% |
| 2025-01-27 | 13.96 | 14.24 | 13.59 | 13.60 | 13.57 | qfq | 42,599,907 | 588,689,883 | -2.51% |
| 2025-01-24 | 13.44 | 14.03 | 13.43 | 13.95 | 13.92 | qfq | 49,332,593 | 680,535,205 | 3.87% |
| 2025-01-23 | 13.55 | 14.17 | 13.41 | 13.43 | 13.40 | qfq | 54,648,755 | 753,356,732 | 0.15% |
| 2025-01-22 | 13.42 | 13.58 | 13.29 | 13.41 | 13.38 | qfq | 29,660,888 | 398,589,571 | -0.30% |
| 2025-01-21 | 13.56 | 13.66 | 13.26 | 13.45 | 13.42 | qfq | 28,892,800 | 387,384,060 | 0.22% |
| 2025-01-20 | 13.23 | 13.55 | 13.21 | 13.42 | 13.39 | qfq | 41,990,902 | 563,202,860 | 1.98% |
| 2025-01-17 | 13.20 | 13.30 | 13.03 | 13.16 | 13.13 | qfq | 29,169,557 | 383,879,578 | 0.00% |
| 2025-01-16 | 13.26 | 13.58 | 13.03 | 13.16 | 13.13 | qfq | 45,584,244 | 604,180,972 | -0.90% |
| 2025-01-15 | 13.36 | 13.55 | 13.04 | 13.28 | 13.25 | qfq | 53,462,808 | 710,968,541 | -0.15% |
| 2025-01-14 | 12.48 | 13.30 | 12.38 | 13.30 | 13.27 | qfq | 47,796,996 | 615,930,694 | 7.52% |
| 2025-01-13 | 12.20 | 12.57 | 11.98 | 12.37 | 12.35 | qfq | 29,345,389 | 360,842,613 | -0.72% |
| 2025-01-10 | 12.91 | 13.09 | 12.46 | 12.46 | 12.44 | qfq | 38,412,744 | 492,687,245 | -4.08% |
| 2025-01-09 | 12.75 | 13.20 | 12.65 | 12.99 | 12.96 | qfq | 47,762,353 | 622,017,318 | 0.85% |
| 2025-01-08 | 13.34 | 13.34 | 12.34 | 12.88 | 12.85 | qfq | 68,889,524 | 879,771,253 | -3.45% |
| 2025-01-07 | 13.25 | 13.56 | 12.93 | 13.34 | 13.31 | qfq | 64,254,130 | 847,105,358 | 0.45% |
| 2025-01-06 | 14.04 | 14.66 | 13.28 | 13.28 | 13.25 | qfq | 87,547,799 | 1,196,673,472 | -9.97% |
| 2025-01-03 | 16.00 | 16.09 | 14.75 | 14.75 | 14.72 | qfq | 87,071,465 | 1,317,606,752 | -10.01% |
| 2025-01-02 | 15.59 | 17.39 | 14.93 | 16.39 | 16.36 | qfq | 135,667,295 | 2,195,881,747 | 3.60% |
| 2024-12-31 | 16.46 | 16.90 | 15.68 | 15.82 | 15.79 | qfq | 175,859,598 | 2,862,308,609 | 0.89% |
| 2024-12-30 | 15.55 | 15.68 | 15.05 | 15.68 | 15.65 | qfq | 46,765,475 | 728,008,175 | 10.04% |
| 2024-12-27 | 14.52 | 14.78 | 14.20 | 14.25 | 14.22 | qfq | 27,167,120 | 393,218,556 | -2.33% |
| 2024-12-26 | 14.18 | 14.72 | 14.18 | 14.59 | 14.56 | qfq | 24,359,778 | 354,011,354 | 2.53% |
| 2024-12-25 | 14.46 | 14.49 | 14.04 | 14.23 | 14.20 | qfq | 20,793,374 | 295,593,808 | -0.63% |
| 2024-12-24 | 14.45 | 14.54 | 14.11 | 14.32 | 14.29 | qfq | 23,989,013 | 342,314,039 | -0.35% |
| 2024-12-23 | 15.12 | 15.37 | 14.30 | 14.37 | 14.34 | qfq | 35,742,780 | 525,367,070 | -4.33% |
| 2024-12-20 | 14.88 | 15.17 | 14.69 | 15.02 | 14.99 | qfq | 38,388,219 | 574,437,148 | -0.73% |
| 2024-12-19 | 14.00 | 15.34 | 13.90 | 15.13 | 15.10 | qfq | 56,174,240 | 830,566,550 | 7.08% |
| 2024-12-18 | 14.20 | 14.27 | 14.01 | 14.13 | 14.10 | qfq | 28,321,406 | 399,960,600 | 0.43% |
| 2024-12-17 | 14.70 | 14.76 | 14.04 | 14.07 | 14.04 | qfq | 35,020,547 | 502,329,423 | -4.48% |
| 2024-12-16 | 14.90 | 15.09 | 14.63 | 14.73 | 14.70 | qfq | 20,234,341 | 299,320,814 | -1.21% |
| 2024-12-13 | 15.23 | 15.28 | 14.91 | 14.91 | 14.88 | qfq | 27,485,356 | 414,111,889 | -2.61% |
| 2024-12-12 | 15.70 | 15.70 | 14.95 | 15.31 | 15.28 | qfq | 45,702,425 | 697,837,274 | -2.48% |
| 2024-12-11 | 15.18 | 15.85 | 15.08 | 15.70 | 15.67 | qfq | 58,596,391 | 914,497,127 | 4.32% |
| 2024-12-10 | 15.17 | 15.49 | 15.00 | 15.05 | 15.02 | qfq | 39,719,207 | 605,155,629 | 2.10% |
| 2024-12-09 | 15.02 | 15.20 | 14.60 | 14.74 | 14.71 | qfq | 25,017,233 | 371,037,929 | -2.38% |
| 2024-12-06 | 14.94 | 15.26 | 14.77 | 15.10 | 15.07 | qfq | 23,607,850 | 355,321,544 | 0.80% |
| 2024-12-05 | 14.76 | 15.12 | 14.76 | 14.98 | 14.95 | qfq | 21,876,463 | 327,330,552 | 1.08% |
| 2024-12-04 | 15.24 | 15.30 | 14.70 | 14.82 | 14.79 | qfq | 29,313,187 | 438,427,788 | -3.14% |
| 2024-12-03 | 15.27 | 15.53 | 15.08 | 15.30 | 15.27 | qfq | 32,192,226 | 492,524,485 | 0.20% |
| 2024-12-02 | 14.93 | 15.33 | 14.76 | 15.27 | 15.24 | qfq | 34,375,491 | 516,637,536 | 2.48% |
| 2024-11-29 | 14.40 | 15.15 | 14.26 | 14.90 | 14.87 | qfq | 39,762,062 | 587,713,153 | 3.33% |
| 2024-11-28 | 14.65 | 14.98 | 14.36 | 14.42 | 14.39 | qfq | 29,267,543 | 428,801,848 | -1.17% |
| 2024-11-27 | 14.35 | 14.62 | 14.00 | 14.59 | 14.56 | qfq | 27,228,510 | 388,912,428 | 1.18% |
| 2024-11-26 | 14.56 | 14.78 | 14.36 | 14.42 | 14.39 | qfq | 24,262,737 | 353,273,960 | -0.96% |
| 2024-11-25 | 15.00 | 15.10 | 14.10 | 14.56 | 14.53 | qfq | 39,768,293 | 573,441,184 | -2.74% |
| 2024-11-22 | 15.73 | 15.98 | 14.89 | 14.97 | 14.94 | qfq | 38,995,229 | 604,861,348 | -4.95% |
| 2024-11-21 | 15.86 | 16.00 | 15.52 | 15.75 | 15.72 | qfq | 35,335,602 | 557,699,292 | -0.63% |
| 2024-11-20 | 15.05 | 16.20 | 14.94 | 15.85 | 15.82 | qfq | 53,001,399 | 834,223,455 | 4.97% |
| 2024-11-19 | 14.82 | 15.15 | 14.60 | 15.10 | 15.07 | qfq | 34,700,098 | 515,857,058 | 2.03% |
| 2024-11-18 | 15.83 | 16.00 | 14.61 | 14.80 | 14.77 | qfq | 61,378,210 | 918,026,807 | -7.50% |
| 2024-11-15 | 16.85 | 17.09 | 16.00 | 16.00 | 15.97 | qfq | 64,650,089 | 1,069,544,058 | -4.13% |
| 2024-11-14 | 17.90 | 18.88 | 16.65 | 16.69 | 16.66 | qfq | 114,188,729 | 2,030,833,633 | -7.02% |
| 2024-11-13 | 17.70 | 18.58 | 17.30 | 17.95 | 17.91 | qfq | 106,221,438 | 1,899,111,381 | 5.22% |
| 2024-11-12 | 17.40 | 18.17 | 16.85 | 17.06 | 17.03 | qfq | 108,870,869 | 1,907,591,587 | -1.44% |
| 2024-11-11 | 16.13 | 17.88 | 16.00 | 17.31 | 17.28 | qfq | 140,207,872 | 2,450,681,776 | 6.52% |
| 2024-11-08 | 16.39 | 16.89 | 15.83 | 16.25 | 16.22 | qfq | 93,775,902 | 1,525,405,586 | -1.40% |
| 2024-11-07 | 15.93 | 16.72 | 15.42 | 16.48 | 16.45 | qfq | 123,881,279 | 2,003,384,678 | 4.11% |
| 2024-11-06 | 14.71 | 16.10 | 14.71 | 15.83 | 15.80 | qfq | 138,362,879 | 2,155,603,136 | 8.13% |
| 2024-11-05 | 14.20 | 14.75 | 14.15 | 14.64 | 14.61 | qfq | 38,251,656 | 555,741,686 | 3.24% |
| 2024-11-04 | 13.78 | 14.28 | 13.78 | 14.18 | 14.15 | qfq | 26,806,490 | 378,101,275 | 1.36% |
| 2024-11-01 | 15.02 | 15.02 | 13.89 | 13.99 | 13.96 | qfq | 64,268,115 | 915,821,458 | -7.35% |
| 2024-10-31 | 14.32 | 15.31 | 14.11 | 15.10 | 15.07 | qfq | 82,332,804 | 1,221,431,224 | 5.30% |
| 2024-10-30 | 14.30 | 14.68 | 14.12 | 14.34 | 14.31 | qfq | 46,346,140 | 666,395,783 | -0.55% |
| 2024-10-29 | 14.92 | 15.08 | 14.30 | 14.42 | 14.39 | qfq | 63,699,171 | 935,337,151 | -3.67% |
| 2024-10-28 | 14.84 | 15.26 | 14.70 | 14.97 | 14.94 | qfq | 44,728,573 | 668,812,049 | 1.15% |
| 2024-10-25 | 15.18 | 15.35 | 14.68 | 14.80 | 14.77 | qfq | 67,795,629 | 1,006,425,919 | -1.79% |
| 2024-10-24 | 15.95 | 16.00 | 14.98 | 15.07 | 15.04 | qfq | 79,729,894 | 1,212,448,400 | -6.40% |
| 2024-10-23 | 15.49 | 17.19 | 15.31 | 16.10 | 16.07 | qfq | 116,159,299 | 1,923,685,292 | 3.01% |
| 2024-10-22 | 16.09 | 16.09 | 15.22 | 15.63 | 15.60 | qfq | 59,123,683 | 920,859,378 | -3.10% |
| 2024-10-21 | 15.31 | 16.18 | 15.30 | 16.13 | 16.10 | qfq | 73,880,499 | 1,163,742,795 | 5.98% |
| 2024-10-18 | 14.28 | 15.63 | 14.13 | 15.22 | 15.19 | qfq | 65,856,895 | 986,892,169 | 5.47% |
| 2024-10-17 | 14.74 | 14.99 | 14.39 | 14.43 | 14.40 | qfq | 52,574,129 | 771,258,616 | -0.28% |
| 2024-10-16 | 13.81 | 14.55 | 13.75 | 14.47 | 14.44 | qfq | 38,201,458 | 547,120,941 | 2.62% |
| 2024-10-15 | 14.77 | 14.89 | 14.08 | 14.10 | 14.07 | qfq | 54,900,850 | 796,113,362 | -4.41% |
| 2024-10-14 | 13.69 | 14.83 | 13.32 | 14.75 | 14.72 | qfq | 66,135,748 | 933,599,236 | 9.18% |
| 2024-10-11 | 13.88 | 14.55 | 13.30 | 13.51 | 13.48 | qfq | 78,999,728 | 1,088,373,407 | -6.31% |
| 2024-10-10 | 16.00 | 16.00 | 13.99 | 14.42 | 14.39 | qfq | 131,922,889 | 1,973,099,004 | -4.69% |
| 2024-10-09 | 14.57 | 15.99 | 13.85 | 15.13 | 15.10 | qfq | 138,477,383 | 2,120,437,999 | 4.06% |
| 2024-10-08 | 14.54 | 14.54 | 13.50 | 14.54 | 14.51 | qfq | 69,276,772 | 997,604,042 | 9.98% |
| 2024-09-30 | 12.62 | 13.22 | 12.53 | 13.22 | 13.19 | qfq | 70,155,820 | 914,673,766 | 9.98% |
| 2024-09-27 | 11.25 | 12.14 | 11.21 | 12.02 | 12.00 | qfq | 41,533,088 | 488,511,919 | 8.88% |
| 2024-09-26 | 10.75 | 11.05 | 10.67 | 11.04 | 11.02 | qfq | 26,604,069 | 289,855,517 | 2.60% |
| 2024-09-25 | 10.89 | 11.19 | 10.76 | 10.76 | 10.74 | qfq | 36,295,985 | 396,962,230 | -0.19% |
| 2024-09-24 | 10.41 | 10.87 | 10.37 | 10.78 | 10.76 | qfq | 33,526,222 | 356,910,125 | 3.06% |
| 2024-09-23 | 10.40 | 10.53 | 10.25 | 10.46 | 10.44 | qfq | 29,044,477 | 301,734,849 | -0.29% |
| 2024-09-20 | 9.87 | 10.83 | 9.87 | 10.49 | 10.47 | qfq | 50,442,779 | 527,654,695 | 5.85% |
| 2024-09-19 | 9.51 | 9.98 | 9.40 | 9.91 | 9.89 | qfq | 24,711,359 | 242,089,895 | 4.87% |
| 2024-09-18 | 9.55 | 9.64 | 9.32 | 9.45 | 9.43 | qfq | 8,361,685 | 79,064,050 | -0.84% |
| 2024-09-13 | 9.69 | 9.75 | 9.52 | 9.53 | 9.51 | qfq | 9,064,420 | 86,991,139 | -1.65% |
| 2024-09-12 | 9.64 | 9.84 | 9.59 | 9.69 | 9.67 | qfq | 15,255,103 | 148,395,705 | 1.36% |
| 2024-09-11 | 9.46 | 9.59 | 9.44 | 9.56 | 9.54 | qfq | 11,036,900 | 105,208,759 | 0.53% |
| 2024-09-10 | 9.35 | 9.60 | 9.18 | 9.51 | 9.49 | qfq | 12,809,216 | 120,140,218 | 2.48% |
| 2024-09-09 | 9.32 | 9.38 | 9.18 | 9.28 | 9.26 | qfq | 6,351,400 | 58,949,158 | -0.64% |
| 2024-09-06 | 9.54 | 9.58 | 9.33 | 9.34 | 9.32 | qfq | 8,429,322 | 79,592,312 | -1.89% |
| 2024-09-05 | 9.40 | 9.60 | 9.36 | 9.52 | 9.50 | qfq | 10,965,538 | 104,164,088 | 1.93% |
| 2024-09-04 | 9.30 | 9.40 | 9.27 | 9.34 | 9.32 | qfq | 7,186,800 | 67,167,265 | -0.43% |
| 2024-09-03 | 9.25 | 9.44 | 9.25 | 9.38 | 9.36 | qfq | 10,068,313 | 94,065,698 | 1.41% |
| 2024-09-02 | 9.61 | 9.67 | 9.25 | 9.25 | 9.23 | qfq | 14,445,700 | 136,038,054 | -4.15% |
| 2024-08-30 | 9.59 | 9.82 | 9.53 | 9.65 | 9.63 | qfq | 18,644,015 | 181,336,429 | 0.94% |
| 2024-08-29 | 9.31 | 9.60 | 9.28 | 9.56 | 9.54 | qfq | 9,237,600 | 87,750,038 | 2.03% |
| 2024-08-28 | 9.33 | 9.44 | 9.16 | 9.37 | 9.35 | qfq | 7,950,737 | 73,990,402 | 0.54% |
| 2024-08-27 | 9.40 | 9.46 | 9.26 | 9.32 | 9.30 | qfq | 7,792,731 | 72,705,401 | -1.48% |
| 2024-08-26 | 9.58 | 9.58 | 9.31 | 9.46 | 9.44 | qfq | 8,970,554 | 84,894,328 | -0.42% |
| 2024-08-23 | 9.37 | 9.55 | 9.35 | 9.50 | 9.48 | qfq | 10,386,110 | 98,242,246 | 1.39% |
| 2024-08-22 | 9.49 | 9.67 | 9.33 | 9.37 | 9.35 | qfq | 11,509,329 | 109,042,132 | -0.95% |
| 2024-08-21 | 9.64 | 9.75 | 9.45 | 9.46 | 9.44 | qfq | 12,097,629 | 116,073,620 | -2.37% |
| 2024-08-20 | 10.07 | 10.07 | 9.63 | 9.69 | 9.67 | qfq | 13,724,647 | 134,238,178 | -3.68% |
| 2024-08-19 | 9.91 | 10.15 | 9.90 | 10.06 | 10.04 | qfq | 12,189,919 | 122,656,470 | 1.11% |
| 2024-08-16 | 9.96 | 10.05 | 9.91 | 9.95 | 9.93 | qfq | 7,562,600 | 75,354,853 | 0.00% |
| 2024-08-15 | 9.86 | 10.12 | 9.76 | 9.95 | 9.93 | qfq | 11,448,449 | 114,164,703 | 0.51% |
| 2024-08-14 | 9.90 | 10.01 | 9.90 | 9.90 | 9.88 | qfq | 7,362,735 | 73,234,371 | -0.20% |
| 2024-08-13 | 9.89 | 9.97 | 9.78 | 9.92 | 9.90 | qfq | 9,127,445 | 90,184,235 | 0.30% |
| 2024-08-12 | 10.00 | 10.01 | 9.88 | 9.89 | 9.87 | qfq | 9,848,327 | 97,734,292 | -1.49% |
| 2024-08-09 | 10.19 | 10.29 | 10.03 | 10.04 | 10.02 | qfq | 9,761,658 | 98,818,848 | -0.59% |
| 2024-08-08 | 10.20 | 10.23 | 9.93 | 10.10 | 10.08 | qfq | 12,932,200 | 130,282,150 | -1.94% |
| 2024-08-07 | 10.27 | 10.42 | 10.20 | 10.30 | 10.28 | qfq | 11,870,233 | 122,630,371 | 0.39% |
| 2024-08-06 | 10.22 | 10.32 | 10.09 | 10.26 | 10.24 | qfq | 13,325,766 | 135,697,796 | 1.58% |
| 2024-08-05 | 10.53 | 10.68 | 10.10 | 10.10 | 10.08 | qfq | 18,741,971 | 193,617,060 | -4.99% |
| 2024-08-02 | 10.83 | 10.97 | 10.60 | 10.63 | 10.61 | qfq | 13,249,500 | 142,672,453 | -2.83% |
| 2024-08-01 | 10.98 | 11.13 | 10.81 | 10.94 | 10.92 | qfq | 18,289,791 | 200,513,288 | -0.09% |
| 2024-07-31 | 10.37 | 11.05 | 10.30 | 10.95 | 10.93 | qfq | 25,774,875 | 277,752,153 | 6.10% |
| 2024-07-30 | 10.27 | 10.39 | 10.14 | 10.32 | 10.30 | qfq | 8,853,740 | 91,044,340 | -0.29% |
| 2024-07-29 | 10.32 | 10.41 | 10.23 | 10.35 | 10.33 | qfq | 8,751,701 | 90,537,961 | 0.29% |
| 2024-07-26 | 10.19 | 10.49 | 10.17 | 10.32 | 10.30 | qfq | 10,775,233 | 111,132,110 | 1.78% |
| 2024-07-25 | 10.14 | 10.29 | 10.01 | 10.14 | 10.12 | qfq | 9,483,996 | 96,246,246 | -0.69% |
| 2024-07-24 | 10.21 | 10.43 | 10.20 | 10.21 | 10.19 | qfq | 11,530,097 | 118,458,693 | -0.87% |
| 2024-07-23 | 10.71 | 10.71 | 10.27 | 10.30 | 10.28 | qfq | 13,249,544 | 138,808,613 | -4.01% |
| 2024-07-22 | 10.65 | 10.89 | 10.62 | 10.73 | 10.71 | qfq | 14,370,908 | 154,508,904 | 1.42% |
| 2024-07-19 | 10.30 | 10.66 | 10.26 | 10.58 | 10.56 | qfq | 15,297,156 | 161,369,863 | 2.32% |
| 2024-07-18 | 10.40 | 10.45 | 10.08 | 10.34 | 10.32 | qfq | 15,734,477 | 161,027,022 | -1.90% |
| 2024-07-17 | 10.57 | 10.77 | 10.50 | 10.54 | 10.52 | qfq | 18,092,913 | 192,715,420 | 0.48% |
| 2024-07-16 | 10.43 | 10.55 | 10.26 | 10.49 | 10.47 | qfq | 10,319,222 | 107,537,438 | 0.58% |
| 2024-07-15 | 10.52 | 10.55 | 10.40 | 10.43 | 10.41 | qfq | 9,188,011 | 95,975,273 | -1.70% |
| 2024-07-12 | 10.76 | 10.76 | 10.59 | 10.61 | 10.59 | qfq | 9,441,100 | 100,598,231 | -1.85% |
| 2024-07-11 | 10.76 | 10.84 | 10.67 | 10.81 | 10.79 | qfq | 12,873,339 | 138,552,926 | 1.79% |
| 2024-07-10 | 10.67 | 10.76 | 10.55 | 10.62 | 10.60 | qfq | 8,616,750 | 91,908,335 | -0.56% |
| 2024-07-09 | 10.41 | 10.72 | 10.28 | 10.68 | 10.66 | qfq | 15,331,017 | 161,554,512 | 2.10% |
| 2024-07-08 | 10.66 | 10.72 | 10.42 | 10.46 | 10.44 | qfq | 10,612,130 | 111,472,963 | -2.52% |
| 2024-07-05 | 10.65 | 10.83 | 10.53 | 10.73 | 10.71 | qfq | 11,155,426 | 119,410,499 | 0.75% |
| 2024-07-04 | 10.83 | 10.97 | 10.63 | 10.65 | 10.63 | qfq | 11,808,000 | 127,174,727 | -1.75% |
| 2024-07-03 | 11.20 | 11.24 | 10.81 | 10.84 | 10.82 | qfq | 14,999,553 | 163,823,629 | -3.21% |
| 2024-07-02 | 11.05 | 11.32 | 11.02 | 11.20 | 11.18 | qfq | 16,793,800 | 188,208,058 | 1.82% |
| 2024-07-01 | 11.10 | 11.11 | 10.70 | 11.00 | 10.98 | qfq | 12,252,811 | 133,395,097 | -0.36% |
| 2024-06-28 | 10.94 | 11.19 | 10.85 | 11.04 | 11.02 | qfq | 12,698,860 | 140,636,864 | 0.82% |
| 2024-06-27 | 11.16 | 11.18 | 10.95 | 10.95 | 10.89 | qfq | 10,957,486 | 121,045,998 | -2.23% |
| 2024-06-26 | 10.60 | 11.20 | 10.47 | 11.20 | 11.13 | qfq | 16,288,755 | 177,369,399 | 6.26% |
| 2024-06-25 | 10.71 | 10.79 | 10.38 | 10.54 | 10.48 | qfq | 12,790,484 | 135,384,441 | -1.68% |
| 2024-06-24 | 11.16 | 11.16 | 10.70 | 10.72 | 10.66 | qfq | 13,557,608 | 147,619,653 | -4.37% |
| 2024-06-21 | 11.06 | 11.29 | 10.97 | 11.21 | 11.14 | qfq | 11,098,513 | 124,067,708 | 0.99% |
| 2024-06-20 | 11.50 | 11.52 | 11.09 | 11.10 | 11.03 | qfq | 14,538,996 | 163,266,417 | -3.14% |
| 2024-06-19 | 11.71 | 11.74 | 11.46 | 11.46 | 11.39 | qfq | 11,849,410 | 137,425,982 | -1.63% |
| 2024-06-18 | 11.45 | 11.72 | 11.42 | 11.65 | 11.58 | qfq | 13,281,334 | 154,416,880 | 1.75% |
| 2024-06-17 | 11.41 | 11.56 | 11.38 | 11.45 | 11.38 | qfq | 9,567,575 | 109,726,116 | -0.35% |
| 2024-06-14 | 11.33 | 11.53 | 11.27 | 11.49 | 11.42 | qfq | 13,015,963 | 148,659,285 | 1.41% |
| 2024-06-13 | 11.43 | 11.46 | 11.30 | 11.33 | 11.26 | qfq | 13,037,906 | 148,368,560 | -0.44% |
| 2024-06-12 | 11.15 | 11.44 | 11.11 | 11.38 | 11.31 | qfq | 14,895,457 | 168,718,640 | 2.43% |
| 2024-06-11 | 10.90 | 11.13 | 10.77 | 11.11 | 11.04 | qfq | 11,440,962 | 125,951,331 | 1.18% |
| 2024-06-07 | 10.96 | 11.12 | 10.83 | 10.98 | 10.92 | qfq | 12,830,124 | 140,795,284 | 1.10% |
| 2024-06-06 | 11.27 | 11.39 | 10.80 | 10.86 | 10.80 | qfq | 23,506,602 | 258,211,932 | -3.64% |
| 2024-06-05 | 11.34 | 11.51 | 11.26 | 11.27 | 11.20 | qfq | 10,384,510 | 118,368,011 | -0.88% |
| 2024-06-04 | 11.37 | 11.41 | 11.15 | 11.37 | 11.30 | qfq | 17,535,887 | 197,392,023 | -0.52% |
| 2024-06-03 | 11.56 | 11.58 | 11.33 | 11.43 | 11.36 | qfq | 13,322,198 | 152,634,615 | -1.04% |
| 2024-05-31 | 11.42 | 11.57 | 11.41 | 11.55 | 11.48 | qfq | 11,956,600 | 137,848,500 | 1.32% |
| 2024-05-30 | 11.55 | 11.55 | 11.31 | 11.40 | 11.33 | qfq | 15,221,877 | 173,640,374 | -1.47% |
| 2024-05-29 | 11.60 | 11.73 | 11.51 | 11.57 | 11.50 | qfq | 10,987,921 | 127,696,255 | -0.26% |
| 2024-05-28 | 11.69 | 11.88 | 11.56 | 11.60 | 11.53 | qfq | 13,886,099 | 162,086,482 | -1.44% |
| 2024-05-27 | 11.68 | 11.79 | 11.43 | 11.77 | 11.70 | qfq | 15,218,541 | 176,351,727 | 1.20% |
| 2024-05-24 | 11.91 | 11.99 | 11.62 | 11.63 | 11.56 | qfq | 17,573,566 | 206,750,907 | -2.27% |
| 2024-05-23 | 12.16 | 12.21 | 11.87 | 11.90 | 11.83 | qfq | 17,251,905 | 206,675,221 | -2.14% |
| 2024-05-22 | 12.22 | 12.24 | 12.04 | 12.16 | 12.09 | qfq | 15,522,345 | 188,526,035 | -0.82% |
| 2024-05-21 | 12.40 | 12.49 | 12.25 | 12.26 | 12.19 | qfq | 22,554,559 | 279,129,890 | -0.73% |
| 2024-05-20 | 12.08 | 12.39 | 11.98 | 12.35 | 12.28 | qfq | 23,994,302 | 294,635,325 | 1.56% |
| 2024-05-17 | 11.98 | 12.16 | 11.86 | 12.16 | 12.09 | qfq | 18,309,576 | 220,641,744 | 1.00% |
| 2024-05-16 | 12.08 | 12.22 | 11.97 | 12.04 | 11.97 | qfq | 23,463,339 | 283,918,026 | 0.50% |
| 2024-05-15 | 11.96 | 12.15 | 11.86 | 11.98 | 11.91 | qfq | 12,943,827 | 155,604,198 | -0.91% |
| 2024-05-14 | 12.01 | 12.18 | 11.91 | 12.09 | 12.02 | qfq | 19,723,067 | 237,572,133 | 1.26% |
| 2024-05-13 | 12.38 | 12.38 | 11.88 | 11.94 | 11.87 | qfq | 32,848,312 | 395,166,452 | -3.79% |
| 2024-05-10 | 12.61 | 12.71 | 12.33 | 12.41 | 12.34 | qfq | 22,825,188 | 283,815,915 | -2.21% |
| 2024-05-09 | 12.71 | 12.77 | 12.51 | 12.69 | 12.62 | qfq | 25,441,880 | 321,544,468 | 0.32% |
| 2024-05-08 | 13.11 | 13.12 | 12.61 | 12.65 | 12.58 | qfq | 28,690,701 | 366,464,591 | -4.02% |
| 2024-05-07 | 13.11 | 13.49 | 12.98 | 13.18 | 13.10 | qfq | 30,142,265 | 398,615,446 | -0.08% |
| 2024-05-06 | 13.59 | 13.67 | 13.15 | 13.19 | 13.11 | qfq | 31,757,306 | 422,500,239 | -0.98% |
| 2024-04-30 | 13.59 | 13.69 | 13.18 | 13.32 | 13.24 | qfq | 40,387,080 | 539,478,937 | 0.08% |
| 2024-04-29 | 13.07 | 13.52 | 13.00 | 13.31 | 13.23 | qfq | 49,353,514 | 653,980,241 | 5.55% |
| 2024-04-26 | 11.98 | 12.77 | 11.98 | 12.61 | 12.54 | qfq | 43,160,249 | 536,566,822 | 5.97% |
| 2024-04-25 | 12.03 | 12.06 | 11.86 | 11.90 | 11.83 | qfq | 19,542,377 | 233,174,344 | -1.08% |
| 2024-04-24 | 11.40 | 12.10 | 11.40 | 12.03 | 11.96 | qfq | 31,028,493 | 367,012,188 | 6.08% |
| 2024-04-23 | 11.47 | 11.62 | 11.31 | 11.34 | 11.27 | qfq | 15,365,708 | 175,673,255 | -0.53% |
| 2024-04-22 | 11.41 | 11.64 | 11.11 | 11.40 | 11.33 | qfq | 17,882,141 | 203,384,316 | -2.48% |
| 2024-04-19 | 11.90 | 11.96 | 11.61 | 11.69 | 11.62 | qfq | 20,509,636 | 240,996,761 | -2.09% |
| 2024-04-18 | 12.06 | 12.29 | 11.81 | 11.94 | 11.87 | qfq | 28,076,932 | 338,734,823 | -1.00% |
| 2024-04-17 | 11.55 | 12.11 | 11.47 | 12.06 | 11.99 | qfq | 32,277,663 | 385,641,675 | 6.73% |
| 2024-04-16 | 12.21 | 12.27 | 11.27 | 11.30 | 11.23 | qfq | 40,557,777 | 474,565,567 | -7.45% |
| 2024-04-15 | 12.41 | 12.57 | 12.03 | 12.21 | 12.14 | qfq | 32,421,642 | 397,927,317 | -2.09% |
| 2024-04-12 | 12.69 | 12.95 | 12.40 | 12.47 | 12.40 | qfq | 42,087,640 | 536,517,667 | -1.19% |
| 2024-04-11 | 12.12 | 12.95 | 12.11 | 12.62 | 12.55 | qfq | 49,229,547 | 624,197,466 | 2.69% |
| 2024-04-10 | 12.01 | 12.38 | 11.74 | 12.29 | 12.22 | qfq | 37,241,279 | 450,904,822 | 1.49% |
| 2024-04-09 | 12.32 | 12.38 | 11.89 | 12.11 | 12.04 | qfq | 25,167,608 | 303,135,663 | -1.22% |
| 2024-04-08 | 12.05 | 12.50 | 12.01 | 12.26 | 12.19 | qfq | 30,377,704 | 372,525,834 | 0.57% |
| 2024-04-03 | 12.75 | 12.79 | 12.15 | 12.19 | 12.12 | qfq | 45,768,918 | 564,132,143 | -5.14% |
| 2024-04-02 | 13.48 | 13.50 | 12.74 | 12.85 | 12.77 | qfq | 59,940,885 | 777,423,175 | -4.67% |
| 2024-04-01 | 13.10 | 13.66 | 13.05 | 13.48 | 13.40 | qfq | 58,677,431 | 784,877,163 | 4.50% |
| 2024-03-29 | 13.33 | 13.39 | 12.75 | 12.90 | 12.82 | qfq | 50,504,387 | 654,500,571 | -2.93% |
| 2024-03-28 | 13.00 | 13.61 | 12.70 | 13.29 | 13.21 | qfq | 71,875,302 | 949,540,526 | 4.15% |
| 2024-03-27 | 13.48 | 13.79 | 12.70 | 12.76 | 12.69 | qfq | 99,722,931 | 1,304,525,435 | -8.33% |
| 2024-03-26 | 14.46 | 15.58 | 13.60 | 13.92 | 13.84 | qfq | 119,374,394 | 1,770,653,101 | -6.33% |
| 2024-03-25 | 15.88 | 16.59 | 14.74 | 14.86 | 14.77 | qfq | 171,781,958 | 2,685,273,734 | -1.46% |
| 2024-03-22 | 14.10 | 15.08 | 13.90 | 15.08 | 14.99 | qfq | 102,689,694 | 1,485,077,457 | 9.99% |
| 2024-03-21 | 13.66 | 14.24 | 13.38 | 13.71 | 13.63 | qfq | 84,276,731 | 1,159,460,400 | 2.77% |
| 2024-03-20 | 13.03 | 13.35 | 12.95 | 13.34 | 13.26 | qfq | 54,913,165 | 726,099,755 | 2.07% |
| 2024-03-19 | 13.13 | 13.26 | 12.92 | 13.07 | 12.99 | qfq | 45,531,854 | 595,908,544 | -0.91% |
| 2024-03-18 | 12.68 | 13.50 | 12.66 | 13.19 | 13.11 | qfq | 72,572,483 | 956,137,362 | 5.18% |
| 2024-03-15 | 12.71 | 12.73 | 12.28 | 12.54 | 12.47 | qfq | 33,701,061 | 419,738,417 | -0.48% |
| 2024-03-14 | 12.73 | 13.12 | 12.36 | 12.60 | 12.53 | qfq | 48,935,135 | 624,180,822 | -2.48% |
| 2024-03-13 | 12.90 | 13.21 | 12.75 | 12.92 | 12.84 | qfq | 69,936,047 | 907,847,916 | -1.75% |
| 2024-03-12 | 12.60 | 13.36 | 12.32 | 13.15 | 13.07 | qfq | 86,441,204 | 1,105,429,134 | 5.54% |
| 2024-03-11 | 12.15 | 12.53 | 11.90 | 12.46 | 12.39 | qfq | 53,041,088 | 647,936,885 | -1.11% |
| 2024-03-08 | 12.45 | 12.93 | 12.10 | 12.60 | 12.53 | qfq | 75,094,535 | 936,715,324 | -1.18% |
| 2024-03-07 | 12.18 | 13.02 | 12.02 | 12.75 | 12.68 | qfq | 93,067,215 | 1,171,861,095 | 4.85% |
| 2024-03-06 | 11.94 | 12.16 | 11.79 | 12.16 | 12.09 | qfq | 32,965,892 | 395,050,214 | 0.91% |
| 2024-03-05 | 12.21 | 12.34 | 12.00 | 12.05 | 11.98 | qfq | 36,569,605 | 444,139,120 | -1.79% |
| 2024-03-04 | 12.39 | 12.54 | 11.92 | 12.27 | 12.20 | qfq | 48,647,600 | 593,899,647 | -1.05% |
| 2024-03-01 | 11.86 | 12.43 | 11.85 | 12.40 | 12.33 | qfq | 57,027,828 | 696,749,033 | 3.33% |
| 2024-02-29 | 11.42 | 12.10 | 11.39 | 12.00 | 11.93 | qfq | 59,294,130 | 703,945,717 | 3.36% |
| 2024-02-28 | 12.30 | 12.95 | 11.58 | 11.61 | 11.54 | qfq | 91,171,361 | 1,131,160,705 | -7.12% |
| 2024-02-27 | 11.58 | 12.72 | 11.38 | 12.50 | 12.43 | qfq | 114,111,834 | 1,376,854,537 | 8.13% |
| 2024-02-26 | 12.00 | 12.00 | 11.33 | 11.56 | 11.49 | qfq | 110,404,635 | 1,281,381,440 | -4.07% |
| 2024-02-23 | 11.88 | 12.05 | 11.63 | 12.05 | 11.98 | qfq | 50,735,887 | 606,178,284 | 10.05% |
| 2024-02-22 | 10.32 | 10.95 | 10.32 | 10.95 | 10.89 | qfq | 80,289,724 | 870,193,480 | 10.05% |
| 2024-02-21 | 9.93 | 10.36 | 9.82 | 9.95 | 9.89 | qfq | 33,607,062 | 337,643,335 | -1.39% |
| 2024-02-20 | 9.96 | 10.20 | 9.69 | 10.09 | 10.03 | qfq | 30,287,420 | 303,400,002 | 1.92% |
| 2024-02-19 | 9.61 | 9.90 | 9.60 | 9.90 | 9.84 | qfq | 32,680,235 | 318,712,647 | 6.45% |
| 2024-02-08 | 9.10 | 9.54 | 9.08 | 9.30 | 9.25 | qfq | 28,120,339 | 262,784,160 | 3.33% |
| 2024-02-07 | 8.65 | 9.20 | 8.55 | 9.00 | 8.95 | qfq | 34,059,976 | 305,702,247 | 4.05% |
| 2024-02-06 | 8.00 | 8.88 | 7.56 | 8.65 | 8.60 | qfq | 35,632,075 | 292,401,180 | 6.13% |
| 2024-02-05 | 8.91 | 8.94 | 8.15 | 8.15 | 8.10 | qfq | 34,994,791 | 290,892,314 | -9.94% |
| 2024-02-02 | 9.60 | 9.92 | 8.60 | 9.05 | 9.00 | qfq | 32,054,035 | 295,023,612 | -4.64% |
| 2024-02-01 | 9.56 | 9.94 | 9.01 | 9.49 | 9.43 | qfq | 30,242,361 | 288,387,253 | -1.96% |
| 2024-01-31 | 10.41 | 10.60 | 9.68 | 9.68 | 9.62 | qfq | 44,626,414 | 447,186,967 | -9.95% |
| 2024-01-30 | 10.71 | 11.23 | 10.65 | 10.75 | 10.69 | qfq | 31,133,744 | 340,627,958 | -1.19% |
| 2024-01-29 | 11.35 | 11.60 | 10.85 | 10.88 | 10.82 | qfq | 47,534,765 | 530,187,884 | -5.64% |
| 2024-01-26 | 11.25 | 11.69 | 11.08 | 11.53 | 11.46 | qfq | 74,398,133 | 851,169,199 | 2.22% |
| 2024-01-25 | 10.10 | 11.28 | 9.92 | 11.28 | 11.21 | qfq | 62,995,331 | 684,566,237 | 10.05% |
| 2024-01-24 | 9.90 | 10.55 | 9.83 | 10.25 | 10.19 | qfq | 39,909,531 | 403,463,852 | 4.91% |
| 2024-01-23 | 9.60 | 9.86 | 9.50 | 9.77 | 9.71 | qfq | 15,493,084 | 150,777,846 | 1.56% |
| 2024-01-22 | 10.09 | 10.09 | 9.48 | 9.62 | 9.56 | qfq | 19,510,740 | 191,681,550 | -3.80% |
| 2024-01-19 | 10.20 | 10.26 | 9.99 | 10.00 | 9.94 | qfq | 10,017,126 | 101,096,942 | -1.86% |
| 2024-01-18 | 10.01 | 10.25 | 9.85 | 10.19 | 10.13 | qfq | 14,779,417 | 147,998,787 | 0.49% |
| 2024-01-17 | 10.46 | 10.49 | 10.14 | 10.14 | 10.08 | qfq | 9,792,515 | 101,078,951 | -2.59% |
| 2024-01-16 | 10.46 | 10.48 | 10.21 | 10.41 | 10.35 | qfq | 11,810,169 | 122,148,638 | -0.48% |
| 2024-01-15 | 10.56 | 10.63 | 10.44 | 10.46 | 10.40 | qfq | 8,302,900 | 87,333,403 | -1.32% |
| 2024-01-12 | 10.69 | 10.72 | 10.53 | 10.60 | 10.54 | qfq | 13,056,274 | 138,362,543 | -1.21% |
| 2024-01-11 | 10.48 | 10.75 | 10.43 | 10.73 | 10.67 | qfq | 17,524,630 | 186,805,690 | 2.98% |
| 2024-01-10 | 10.78 | 10.78 | 10.36 | 10.42 | 10.36 | qfq | 17,351,127 | 182,197,254 | -3.52% |
| 2024-01-09 | 10.83 | 11.02 | 10.71 | 10.80 | 10.74 | qfq | 10,348,146 | 112,300,907 | -0.09% |
| 2024-01-08 | 11.01 | 11.08 | 10.80 | 10.81 | 10.75 | qfq | 10,627,028 | 116,168,432 | -1.82% |
| 2024-01-05 | 11.41 | 11.44 | 10.98 | 11.01 | 10.95 | qfq | 11,771,650 | 131,369,388 | -2.91% |
| 2024-01-04 | 11.37 | 11.44 | 11.17 | 11.34 | 11.27 | qfq | 11,499,751 | 130,276,323 | 0.35% |
| 2024-01-03 | 11.41 | 11.46 | 11.14 | 11.30 | 11.23 | qfq | 15,051,262 | 169,891,607 | -1.40% |
| 2024-01-02 | 12.00 | 12.00 | 11.46 | 11.46 | 11.39 | qfq | 17,716,021 | 206,024,788 | -0.95% |
| 2023-12-29 | 11.30 | 11.61 | 11.27 | 11.57 | 11.50 | qfq | 15,604,190 | 179,278,926 | 2.57% |
| 2023-12-28 | 11.19 | 11.35 | 10.98 | 11.28 | 11.21 | qfq | 16,082,427 | 180,320,779 | 0.80% |
| 2023-12-27 | 11.01 | 11.28 | 11.01 | 11.19 | 11.12 | qfq | 12,796,860 | 142,928,498 | 2.01% |
| 2023-12-26 | 11.21 | 11.23 | 10.83 | 10.97 | 10.91 | qfq | 15,982,025 | 175,475,052 | -2.05% |
| 2023-12-25 | 11.49 | 11.62 | 11.12 | 11.20 | 11.13 | qfq | 19,712,109 | 222,143,890 | -2.78% |
| 2023-12-22 | 11.81 | 11.91 | 11.48 | 11.52 | 11.45 | qfq | 17,290,167 | 201,584,836 | -2.95% |
| 2023-12-21 | 11.40 | 12.05 | 11.38 | 11.87 | 11.80 | qfq | 18,411,647 | 217,383,568 | 1.45% |
| 2023-12-20 | 12.46 | 12.53 | 11.67 | 11.70 | 11.63 | qfq | 25,909,025 | 310,932,280 | -6.10% |
| 2023-12-19 | 12.51 | 12.64 | 12.37 | 12.46 | 12.39 | qfq | 12,457,393 | 155,553,869 | -0.80% |
| 2023-12-18 | 12.69 | 12.92 | 12.51 | 12.56 | 12.49 | qfq | 13,224,041 | 167,934,481 | -0.79% |
| 2023-12-15 | 12.90 | 12.90 | 12.55 | 12.66 | 12.59 | qfq | 13,651,817 | 173,134,561 | -1.17% |
| 2023-12-14 | 12.98 | 13.12 | 12.78 | 12.81 | 12.73 | qfq | 15,551,931 | 200,698,296 | -0.39% |
| 2023-12-13 | 13.00 | 13.19 | 12.84 | 12.86 | 12.78 | qfq | 21,265,070 | 277,178,042 | -1.38% |
| 2023-12-12 | 13.08 | 13.15 | 12.95 | 13.04 | 12.96 | qfq | 18,596,330 | 242,503,796 | -0.08% |
| 2023-12-11 | 12.88 | 13.09 | 12.62 | 13.05 | 12.97 | qfq | 22,308,549 | 286,743,377 | 0.69% |
| 2023-12-08 | 13.01 | 13.16 | 12.84 | 12.96 | 12.88 | qfq | 32,398,256 | 421,498,936 | 1.33% |
| 2023-12-07 | 12.44 | 12.86 | 12.41 | 12.79 | 12.71 | qfq | 24,069,156 | 305,686,009 | 2.90% |
| 2023-12-06 | 12.54 | 12.67 | 12.41 | 12.43 | 12.36 | qfq | 18,055,549 | 225,945,985 | -1.43% |
| 2023-12-05 | 13.03 | 13.03 | 12.61 | 12.61 | 12.54 | qfq | 23,330,600 | 298,267,131 | -3.22% |
| 2023-12-04 | 12.76 | 13.20 | 12.76 | 13.03 | 12.95 | qfq | 34,556,811 | 451,336,428 | 2.36% |
| 2023-12-01 | 12.48 | 12.83 | 12.40 | 12.73 | 12.66 | qfq | 20,193,262 | 254,879,050 | 1.84% |
| 2023-11-30 | 12.69 | 12.72 | 12.38 | 12.50 | 12.43 | qfq | 18,843,795 | 235,606,014 | -1.26% |
| 2023-11-29 | 12.76 | 12.76 | 12.37 | 12.66 | 12.59 | qfq | 23,640,468 | 298,509,759 | -0.94% |
| 2023-11-28 | 13.00 | 13.14 | 12.66 | 12.78 | 12.70 | qfq | 39,861,006 | 509,133,067 | -3.18% |
| 2023-11-27 | 12.80 | 13.35 | 12.76 | 13.20 | 13.12 | qfq | 40,233,161 | 528,145,359 | 1.77% |
| 2023-11-24 | 13.23 | 13.27 | 12.71 | 12.97 | 12.89 | qfq | 30,008,551 | 386,418,261 | -1.44% |
| 2023-11-23 | 13.10 | 13.33 | 12.70 | 13.16 | 13.08 | qfq | 29,287,653 | 382,162,981 | -0.60% |
| 2023-11-22 | 13.08 | 13.75 | 13.08 | 13.24 | 13.16 | qfq | 43,087,074 | 578,885,420 | 0.68% |
| 2023-11-21 | 13.50 | 13.52 | 13.06 | 13.15 | 13.07 | qfq | 38,105,768 | 504,598,307 | -2.59% |
| 2023-11-20 | 13.30 | 13.61 | 13.17 | 13.50 | 13.42 | qfq | 39,357,337 | 528,203,075 | 2.12% |
| 2023-11-17 | 13.27 | 13.46 | 13.06 | 13.22 | 13.14 | qfq | 37,338,107 | 493,118,341 | -1.56% |
| 2023-11-16 | 13.28 | 13.78 | 13.11 | 13.43 | 13.35 | qfq | 47,263,242 | 639,357,126 | 0.90% |
| 2023-11-15 | 13.65 | 13.70 | 13.26 | 13.31 | 13.23 | qfq | 40,088,507 | 537,011,600 | -1.26% |
| 2023-11-14 | 13.47 | 13.68 | 13.19 | 13.48 | 13.40 | qfq | 53,660,663 | 718,461,292 | 1.81% |
| 2023-11-13 | 12.87 | 13.50 | 12.76 | 13.24 | 13.16 | qfq | 56,625,516 | 745,701,251 | 4.25% |
| 2023-11-10 | 13.10 | 13.10 | 12.58 | 12.70 | 12.63 | qfq | 37,937,342 | 482,410,018 | -3.57% |
| 2023-11-09 | 13.33 | 13.50 | 13.05 | 13.17 | 13.09 | qfq | 44,896,377 | 594,896,255 | 0.69% |
| 2023-11-08 | 13.30 | 13.36 | 12.99 | 13.08 | 13.00 | qfq | 49,562,763 | 652,631,498 | -0.15% |
| 2023-11-07 | 12.65 | 13.16 | 12.52 | 13.10 | 13.02 | qfq | 57,368,282 | 741,808,382 | 3.89% |
| 2023-11-06 | 12.34 | 12.66 | 12.29 | 12.61 | 12.54 | qfq | 32,898,092 | 411,822,596 | 3.19% |
| 2023-11-03 | 12.12 | 12.35 | 12.10 | 12.22 | 12.15 | qfq | 18,468,825 | 226,248,270 | 1.08% |
| 2023-11-02 | 12.43 | 12.53 | 12.07 | 12.09 | 12.02 | qfq | 20,292,379 | 248,507,059 | -2.50% |
| 2023-11-01 | 12.59 | 12.68 | 12.38 | 12.40 | 12.33 | qfq | 16,987,789 | 211,756,744 | -1.27% |
| 2023-10-31 | 12.85 | 12.87 | 12.41 | 12.56 | 12.49 | qfq | 30,978,123 | 389,919,065 | -3.16% |
| 2023-10-30 | 12.75 | 13.13 | 12.70 | 12.97 | 12.89 | qfq | 35,831,686 | 464,058,610 | 2.94% |
| 2023-10-27 | 12.72 | 12.72 | 12.38 | 12.60 | 12.53 | qfq | 31,675,856 | 397,436,309 | -1.56% |
| 2023-10-26 | 12.87 | 12.95 | 12.50 | 12.80 | 12.72 | qfq | 36,328,881 | 462,502,907 | -0.62% |
| 2023-10-25 | 12.43 | 13.24 | 12.38 | 12.88 | 12.80 | qfq | 54,266,498 | 698,546,022 | 4.04% |
| 2023-10-24 | 12.61 | 12.71 | 12.19 | 12.38 | 12.31 | qfq | 40,625,850 | 505,887,819 | -0.72% |
| 2023-10-23 | 12.38 | 12.75 | 12.04 | 12.47 | 12.40 | qfq | 34,860,754 | 430,214,692 | 0.73% |
| 2023-10-20 | 12.52 | 12.86 | 12.36 | 12.38 | 12.31 | qfq | 36,252,250 | 455,288,605 | -2.13% |
| 2023-10-19 | 12.88 | 13.24 | 12.61 | 12.65 | 12.58 | qfq | 54,695,072 | 706,843,077 | -1.79% |
| 2023-10-18 | 13.85 | 13.88 | 12.88 | 12.88 | 12.80 | qfq | 72,583,729 | 942,729,832 | -9.99% |
| 2023-10-17 | 14.75 | 14.85 | 14.00 | 14.31 | 14.23 | qfq | 37,155,987 | 535,811,070 | -2.98% |
| 2023-10-16 | 14.49 | 14.97 | 14.32 | 14.75 | 14.66 | qfq | 46,292,762 | 681,823,089 | 2.50% |
| 2023-10-13 | 14.80 | 14.80 | 14.29 | 14.39 | 14.31 | qfq | 40,885,356 | 591,470,995 | -3.10% |
| 2023-10-12 | 14.92 | 15.04 | 14.65 | 14.85 | 14.76 | qfq | 40,329,052 | 599,037,360 | 0.20% |
| 2023-10-11 | 15.41 | 15.43 | 14.56 | 14.82 | 14.73 | qfq | 74,624,068 | 1,110,972,005 | -4.14% |
| 2023-10-10 | 15.90 | 16.20 | 15.42 | 15.46 | 15.37 | qfq | 78,178,605 | 1,232,569,842 | 0.13% |
| 2023-10-09 | 14.90 | 15.49 | 14.55 | 15.44 | 15.35 | qfq | 61,667,923 | 929,313,494 | 3.62% |
| 2023-09-28 | 14.61 | 15.15 | 14.43 | 14.90 | 14.81 | qfq | 63,375,389 | 936,302,623 | -0.27% |
| 2023-09-27 | 14.02 | 15.29 | 13.99 | 14.94 | 14.85 | qfq | 95,064,681 | 1,391,055,846 | 6.56% |
| 2023-09-26 | 13.45 | 14.57 | 13.45 | 14.02 | 13.94 | qfq | 66,648,077 | 940,752,745 | 3.85% |
| 2023-09-25 | 13.88 | 13.88 | 13.35 | 13.50 | 13.42 | qfq | 39,410,550 | 532,174,250 | -2.74% |
| 2023-09-22 | 13.35 | 13.97 | 13.25 | 13.88 | 13.80 | qfq | 46,763,464 | 643,948,998 | 3.97% |
| 2023-09-21 | 13.25 | 13.66 | 13.09 | 13.35 | 13.27 | qfq | 22,674,160 | 303,494,281 | -0.82% |
| 2023-09-20 | 13.37 | 13.85 | 13.37 | 13.46 | 13.38 | qfq | 34,198,029 | 466,836,180 | 0.67% |
| 2023-09-19 | 13.60 | 13.64 | 13.32 | 13.37 | 13.29 | qfq | 22,916,927 | 307,798,810 | -2.05% |
| 2023-09-18 | 13.60 | 13.88 | 13.34 | 13.65 | 13.57 | qfq | 35,881,572 | 487,971,632 | 0.37% |
| 2023-09-15 | 13.70 | 13.93 | 13.39 | 13.60 | 13.52 | qfq | 35,648,751 | 484,901,808 | -0.95% |
| 2023-09-14 | 13.84 | 14.03 | 13.64 | 13.73 | 13.65 | qfq | 27,378,438 | 377,844,040 | -1.29% |
| 2023-09-13 | 14.35 | 14.37 | 13.75 | 13.91 | 13.83 | qfq | 44,069,540 | 615,674,710 | -3.20% |
| 2023-09-12 | 15.00 | 15.14 | 14.36 | 14.37 | 14.29 | qfq | 73,091,687 | 1,071,878,289 | -4.20% |
| 2023-09-11 | 14.18 | 15.18 | 14.11 | 15.00 | 14.91 | qfq | 101,642,377 | 1,498,770,089 | 8.70% |
| 2023-09-08 | 14.21 | 14.38 | 13.59 | 13.80 | 13.72 | qfq | 61,646,534 | 853,814,600 | -4.23% |
| 2023-09-07 | 14.65 | 14.93 | 14.40 | 14.41 | 14.33 | qfq | 42,520,483 | 623,964,163 | -2.11% |
| 2023-09-06 | 14.65 | 14.86 | 14.31 | 14.72 | 14.63 | qfq | 42,462,785 | 621,979,519 | -1.34% |
| 2023-09-05 | 15.63 | 15.63 | 14.80 | 14.92 | 14.83 | qfq | 65,631,532 | 991,066,956 | -5.27% |
| 2023-09-04 | 15.62 | 15.81 | 15.21 | 15.75 | 15.66 | qfq | 57,652,594 | 899,042,384 | 0.06% |
| 2023-09-01 | 15.88 | 16.18 | 15.37 | 15.74 | 15.65 | qfq | 66,276,813 | 1,044,273,100 | 0.06% |
| 2023-08-31 | 16.01 | 16.06 | 15.55 | 15.73 | 15.64 | qfq | 71,786,831 | 1,134,328,780 | -4.03% |
| 2023-08-30 | 15.73 | 16.61 | 15.42 | 16.39 | 16.29 | qfq | 108,784,994 | 1,730,915,850 | 3.67% |
| 2023-08-29 | 14.79 | 16.05 | 14.79 | 15.81 | 15.72 | qfq | 97,294,972 | 1,514,398,161 | 6.90% |
| 2023-08-28 | 15.32 | 15.55 | 14.66 | 14.79 | 14.70 | qfq | 99,354,020 | 1,496,726,987 | 2.71% |
| 2023-08-25 | 14.76 | 15.21 | 14.28 | 14.40 | 14.32 | qfq | 94,448,671 | 1,386,767,207 | -5.88% |
| 2023-08-24 | 16.71 | 17.11 | 15.10 | 15.30 | 15.21 | qfq | 144,818,534 | 2,300,646,230 | -8.49% |
| 2023-08-23 | 16.81 | 17.65 | 16.46 | 16.72 | 16.62 | qfq | 153,668,162 | 2,601,905,916 | -2.11% |
| 2023-08-22 | 16.02 | 17.08 | 15.68 | 17.08 | 16.98 | qfq | 171,612,845 | 2,841,388,367 | 9.98% |
| 2023-08-21 | 15.45 | 16.12 | 15.23 | 15.53 | 15.44 | qfq | 122,590,419 | 1,928,328,920 | 0.91% |
| 2023-08-18 | 16.19 | 16.27 | 15.37 | 15.39 | 15.30 | qfq | 148,920,082 | 2,351,598,627 | -4.53% |
| 2023-08-17 | 14.30 | 16.12 | 14.18 | 16.12 | 16.03 | qfq | 207,723,761 | 3,218,011,061 | 10.03% |
| 2023-08-16 | 14.30 | 15.09 | 13.66 | 14.65 | 14.56 | qfq | 165,482,217 | 2,397,524,501 | 6.78% |
| 2023-08-15 | 13.91 | 14.08 | 13.46 | 13.72 | 13.64 | qfq | 57,768,861 | 795,804,356 | -1.58% |
| 2023-08-14 | 12.74 | 13.94 | 12.70 | 13.94 | 13.86 | qfq | 63,542,371 | 857,454,224 | 6.82% |
| 2023-08-11 | 13.33 | 13.62 | 13.00 | 13.05 | 12.97 | qfq | 47,789,542 | 638,598,374 | -2.61% |
| 2023-08-10 | 12.90 | 13.78 | 12.84 | 13.40 | 13.32 | qfq | 64,701,705 | 860,040,551 | 3.08% |
| 2023-08-09 | 13.83 | 14.00 | 12.97 | 13.00 | 12.92 | qfq | 61,052,911 | 816,621,160 | -6.47% |
| 2023-08-08 | 14.18 | 14.48 | 13.80 | 13.90 | 13.82 | qfq | 63,667,676 | 897,979,808 | -0.14% |
| 2023-08-07 | 13.55 | 14.68 | 13.53 | 13.92 | 13.84 | qfq | 116,831,073 | 1,667,552,885 | 3.49% |
| 2023-08-04 | 12.77 | 13.55 | 12.72 | 13.45 | 13.37 | qfq | 74,426,897 | 985,972,296 | 4.67% |
| 2023-08-03 | 12.83 | 13.20 | 12.71 | 12.85 | 12.77 | qfq | 42,640,484 | 550,810,790 | -0.93% |
| 2023-08-02 | 12.84 | 13.07 | 12.70 | 12.97 | 12.89 | qfq | 48,939,107 | 631,939,300 | 0.15% |
| 2023-08-01 | 13.23 | 13.35 | 12.49 | 12.95 | 12.87 | qfq | 60,812,349 | 783,704,324 | -2.12% |
| 2023-07-31 | 13.10 | 13.58 | 12.75 | 13.23 | 13.15 | qfq | 69,012,504 | 911,368,101 | 0.99% |
| 2023-07-28 | 13.33 | 13.67 | 13.04 | 13.10 | 13.02 | qfq | 63,365,780 | 839,849,830 | -3.61% |
| 2023-07-27 | 14.25 | 14.33 | 13.46 | 13.59 | 13.51 | qfq | 74,452,280 | 1,026,131,815 | -4.77% |
| 2023-07-26 | 14.91 | 15.10 | 14.20 | 14.27 | 14.19 | qfq | 104,383,646 | 1,523,806,903 | -4.23% |
| 2023-07-25 | 15.66 | 15.66 | 14.71 | 14.90 | 14.81 | qfq | 148,593,260 | 2,251,309,836 | 0.95% |
| 2023-07-24 | 13.42 | 14.76 | 13.42 | 14.76 | 14.67 | qfq | 86,643,284 | 1,260,410,510 | 9.99% |
| 2023-07-21 | 13.26 | 13.89 | 12.98 | 13.42 | 13.34 | qfq | 59,689,887 | 805,109,516 | 0.90% |
| 2023-07-20 | 14.19 | 14.19 | 13.17 | 13.30 | 13.22 | qfq | 56,550,893 | 762,751,019 | -4.45% |
| 2023-07-19 | 14.49 | 14.49 | 13.75 | 13.92 | 13.84 | qfq | 56,856,744 | 801,396,775 | -1.90% |
| 2023-07-18 | 14.89 | 14.89 | 14.11 | 14.19 | 14.11 | qfq | 71,252,211 | 1,026,022,721 | -3.80% |
| 2023-07-17 | 13.95 | 15.22 | 13.95 | 14.75 | 14.66 | qfq | 137,744,120 | 2,010,844,291 | 6.58% |