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
爱旭股份600732.SH
最近收盘价11.842026-07-17
最近交易日2026-07-17
成交量（股）33,506,506
成交额（元）408,560,834
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 | 12.44 | 12.59 | 11.81 | 11.84 | 11.84 | qfq | 33,506,506 | 408,560,834 | -4.21% |
| 2026-07-16 | 12.50 | 12.64 | 12.20 | 12.36 | 12.36 | qfq | 46,955,488 | 583,139,367 | -0.64% |
| 2026-07-15 | 11.21 | 12.44 | 11.19 | 12.44 | 12.44 | qfq | 36,951,086 | 452,294,623 | 9.99% |
| 2026-07-14 | 11.24 | 11.38 | 10.98 | 11.31 | 11.31 | qfq | 18,091,216 | 202,016,095 | 0.98% |
| 2026-07-13 | 11.90 | 11.90 | 11.02 | 11.20 | 11.20 | qfq | 32,040,597 | 363,325,326 | -5.96% |
| 2026-07-10 | 11.84 | 12.45 | 11.75 | 11.91 | 11.91 | qfq | 31,156,055 | 378,614,773 | 0.42% |
| 2026-07-09 | 11.83 | 11.99 | 11.40 | 11.86 | 11.86 | qfq | 28,472,393 | 333,411,649 | 0.51% |
| 2026-07-08 | 12.56 | 12.69 | 11.80 | 11.80 | 11.80 | qfq | 46,007,658 | 556,646,778 | -6.42% |
| 2026-07-07 | 13.06 | 13.18 | 12.60 | 12.61 | 12.61 | qfq | 23,728,283 | 305,546,119 | -3.45% |
| 2026-07-06 | 13.40 | 13.65 | 12.88 | 13.06 | 13.06 | qfq | 32,299,153 | 427,498,186 | -2.25% |
| 2026-07-03 | 13.41 | 13.78 | 13.29 | 13.36 | 13.36 | qfq | 34,043,982 | 458,433,179 | -1.40% |
| 2026-07-02 | 13.69 | 14.04 | 13.34 | 13.55 | 13.55 | qfq | 51,910,382 | 711,739,845 | -2.24% |
| 2026-07-01 | 13.76 | 14.47 | 13.30 | 13.86 | 13.86 | qfq | 62,387,074 | 857,923,647 | 0.07% |
| 2026-06-30 | 13.03 | 14.05 | 12.94 | 13.85 | 13.85 | qfq | 69,264,709 | 947,282,572 | 5.73% |
| 2026-06-29 | 12.63 | 13.11 | 12.48 | 13.10 | 13.10 | qfq | 54,167,265 | 694,752,961 | 2.50% |
| 2026-06-26 | 13.19 | 13.44 | 12.75 | 12.78 | 12.78 | qfq | 50,739,880 | 664,160,720 | -2.89% |
| 2026-06-25 | 12.64 | 13.58 | 12.63 | 13.16 | 13.16 | qfq | 55,154,020 | 727,742,537 | 2.73% |
| 2026-06-24 | 12.65 | 13.10 | 12.50 | 12.81 | 12.81 | qfq | 40,538,546 | 517,751,822 | 1.59% |
| 2026-06-23 | 13.01 | 13.30 | 12.48 | 12.61 | 12.61 | qfq | 43,317,382 | 558,764,545 | -3.81% |
| 2026-06-22 | 12.50 | 13.35 | 12.40 | 13.11 | 13.11 | qfq | 51,800,123 | 663,730,063 | 4.21% |
| 2026-06-18 | 12.58 | 12.68 | 12.43 | 12.58 | 12.58 | qfq | 33,300,019 | 418,375,470 | -0.55% |
| 2026-06-17 | 13.01 | 13.24 | 12.59 | 12.65 | 12.65 | qfq | 44,617,748 | 569,171,519 | -2.77% |
| 2026-06-16 | 12.75 | 13.30 | 12.50 | 13.01 | 13.01 | qfq | 47,918,675 | 620,572,761 | 2.12% |
| 2026-06-15 | 12.50 | 12.91 | 12.33 | 12.74 | 12.74 | qfq | 54,738,411 | 690,982,458 | 0.31% |
| 2026-06-12 | 12.45 | 13.27 | 12.31 | 12.70 | 12.70 | qfq | 76,184,191 | 973,667,453 | 1.28% |
| 2026-06-11 | 12.07 | 13.04 | 12.07 | 12.54 | 12.54 | qfq | 106,036,648 | 1,334,376,843 | 3.89% |
| 2026-06-10 | 10.73 | 12.07 | 10.54 | 12.07 | 12.07 | qfq | 64,260,281 | 725,347,273 | 10.03% |
| 2026-06-09 | 10.83 | 10.97 | 10.47 | 10.97 | 10.97 | qfq | 27,692,817 | 297,157,497 | 2.52% |
| 2026-06-08 | 11.02 | 11.26 | 10.54 | 10.70 | 10.70 | qfq | 36,901,287 | 401,413,255 | -4.55% |
| 2026-06-05 | 11.60 | 11.62 | 11.18 | 11.21 | 11.21 | qfq | 30,548,797 | 347,271,026 | -2.61% |
| 2026-06-04 | 11.56 | 11.69 | 11.38 | 11.51 | 11.51 | qfq | 25,615,496 | 295,299,357 | -1.54% |
| 2026-06-03 | 11.80 | 11.99 | 11.62 | 11.69 | 11.69 | qfq | 23,368,948 | 276,691,590 | -0.85% |
| 2026-06-02 | 12.27 | 12.32 | 11.68 | 11.79 | 11.79 | qfq | 38,182,807 | 453,425,105 | -3.99% |
| 2026-06-01 | 12.28 | 12.79 | 12.05 | 12.28 | 12.28 | qfq | 36,722,608 | 459,081,843 | 1.49% |
| 2026-05-29 | 12.41 | 12.50 | 11.91 | 12.10 | 12.10 | qfq | 39,426,703 | 477,626,250 | -2.50% |
| 2026-05-28 | 12.53 | 12.60 | 12.30 | 12.41 | 12.41 | qfq | 33,492,346 | 416,684,799 | -1.04% |
| 2026-05-27 | 12.99 | 13.26 | 12.48 | 12.54 | 12.54 | qfq | 38,319,728 | 491,862,499 | -3.46% |
| 2026-05-26 | 12.66 | 13.00 | 12.45 | 12.99 | 12.99 | qfq | 38,678,602 | 490,544,937 | 1.96% |
| 2026-05-25 | 12.72 | 12.76 | 12.20 | 12.74 | 12.74 | qfq | 44,131,656 | 551,053,983 | 0.24% |
| 2026-05-22 | 12.59 | 12.76 | 12.40 | 12.71 | 12.71 | qfq | 30,351,539 | 381,237,867 | 2.09% |
| 2026-05-21 | 13.20 | 13.21 | 12.42 | 12.45 | 12.45 | qfq | 42,573,830 | 548,550,097 | -5.47% |
| 2026-05-20 | 13.04 | 13.27 | 12.81 | 13.17 | 13.17 | qfq | 36,967,088 | 482,879,074 | -0.08% |
| 2026-05-19 | 12.91 | 13.19 | 12.63 | 13.18 | 13.18 | qfq | 48,117,713 | 620,446,337 | 1.78% |
| 2026-05-18 | 13.30 | 13.35 | 12.87 | 12.95 | 12.95 | qfq | 55,325,985 | 722,738,777 | -3.14% |
| 2026-05-15 | 14.10 | 14.12 | 13.22 | 13.37 | 13.37 | qfq | 82,086,471 | 1,109,372,725 | -5.18% |
| 2026-05-14 | 14.61 | 14.76 | 14.01 | 14.10 | 14.10 | qfq | 49,220,451 | 710,662,729 | -3.16% |
| 2026-05-13 | 14.53 | 14.74 | 14.42 | 14.56 | 14.56 | qfq | 35,535,367 | 517,879,287 | -0.75% |
| 2026-05-12 | 14.72 | 14.92 | 14.41 | 14.67 | 14.67 | qfq | 43,325,935 | 633,909,337 | -0.41% |
| 2026-05-11 | 14.90 | 15.22 | 14.63 | 14.73 | 14.73 | qfq | 58,254,615 | 866,875,858 | -1.07% |
| 2026-05-08 | 14.80 | 14.95 | 14.55 | 14.89 | 14.89 | qfq | 35,310,292 | 521,497,469 | 0.27% |
| 2026-05-07 | 14.99 | 15.29 | 14.80 | 14.85 | 14.85 | qfq | 41,115,780 | 616,780,847 | -0.80% |
| 2026-05-06 | 15.45 | 15.52 | 14.80 | 14.97 | 14.97 | qfq | 58,194,036 | 871,788,402 | -2.67% |
| 2026-04-30 | 14.60 | 15.55 | 14.57 | 15.38 | 15.38 | qfq | 60,949,472 | 932,677,619 | 4.48% |
| 2026-04-29 | 14.05 | 14.83 | 13.86 | 14.72 | 14.72 | qfq | 57,979,766 | 836,094,349 | 4.18% |
| 2026-04-28 | 14.45 | 14.77 | 14.10 | 14.13 | 14.13 | qfq | 69,321,826 | 996,830,886 | -5.04% |
| 2026-04-27 | 15.27 | 15.27 | 14.72 | 14.88 | 14.88 | qfq | 41,301,207 | 615,382,012 | -2.55% |
| 2026-04-24 | 15.57 | 15.58 | 15.20 | 15.27 | 15.27 | qfq | 28,869,678 | 443,154,238 | -1.86% |
| 2026-04-23 | 15.89 | 15.94 | 15.43 | 15.56 | 15.56 | qfq | 29,396,199 | 458,983,464 | -1.46% |
| 2026-04-22 | 15.78 | 16.00 | 15.69 | 15.79 | 15.79 | qfq | 31,562,064 | 498,656,871 | -0.94% |
| 2026-04-21 | 16.18 | 16.33 | 15.88 | 15.94 | 15.94 | qfq | 32,927,955 | 528,385,647 | -0.81% |
| 2026-04-20 | 15.98 | 16.54 | 15.94 | 16.07 | 16.07 | qfq | 43,931,342 | 713,174,951 | 0.56% |
| 2026-04-17 | 15.67 | 16.27 | 15.66 | 15.98 | 15.98 | qfq | 44,365,903 | 708,419,541 | 1.85% |
| 2026-04-16 | 15.51 | 15.88 | 15.42 | 15.69 | 15.69 | qfq | 30,941,472 | 485,337,441 | 1.16% |
| 2026-04-15 | 15.80 | 16.06 | 15.46 | 15.51 | 15.51 | qfq | 40,523,730 | 637,033,883 | -1.90% |
| 2026-04-14 | 15.83 | 16.11 | 15.69 | 15.81 | 15.81 | qfq | 57,203,749 | 908,033,259 | -0.25% |
| 2026-04-13 | 15.25 | 16.06 | 15.20 | 15.85 | 15.85 | qfq | 76,940,874 | 1,214,852,899 | 3.80% |
| 2026-04-10 | 14.40 | 15.66 | 14.40 | 15.27 | 15.27 | qfq | 99,642,286 | 1,519,282,456 | 6.26% |
| 2026-04-09 | 14.25 | 14.50 | 14.06 | 14.37 | 14.37 | qfq | 34,179,407 | 486,534,231 | -0.55% |
| 2026-04-08 | 14.11 | 14.56 | 14.07 | 14.45 | 14.45 | qfq | 49,063,207 | 704,290,477 | 4.03% |
| 2026-04-07 | 13.79 | 14.05 | 13.67 | 13.89 | 13.89 | qfq | 25,403,161 | 352,553,872 | -0.07% |
| 2026-04-03 | 14.15 | 14.20 | 13.88 | 13.90 | 13.90 | qfq | 36,236,862 | 507,608,824 | -1.35% |
| 2026-04-02 | 14.34 | 14.63 | 13.96 | 14.09 | 14.09 | qfq | 46,172,438 | 657,520,587 | -2.63% |
| 2026-04-01 | 14.28 | 14.61 | 13.93 | 14.47 | 14.47 | qfq | 59,052,166 | 845,197,926 | 3.28% |
| 2026-03-31 | 14.65 | 15.03 | 14.00 | 14.01 | 14.01 | qfq | 64,521,398 | 935,700,048 | -4.37% |
| 2026-03-30 | 15.09 | 15.35 | 14.34 | 14.65 | 14.65 | qfq | 74,864,499 | 1,098,046,962 | -3.55% |
| 2026-03-27 | 14.78 | 15.49 | 14.75 | 15.19 | 15.19 | qfq | 61,638,582 | 935,528,888 | 1.88% |
| 2026-03-26 | 15.41 | 15.56 | 14.89 | 14.91 | 14.91 | qfq | 74,922,772 | 1,135,872,907 | -3.56% |
| 2026-03-25 | 15.50 | 15.75 | 15.26 | 15.46 | 15.46 | qfq | 91,239,881 | 1,414,210,649 | 0.32% |
| 2026-03-24 | 14.63 | 15.66 | 13.75 | 15.41 | 15.41 | qfq | 145,503,476 | 2,160,735,540 | 5.91% |
| 2026-03-23 | 14.51 | 15.30 | 13.89 | 14.55 | 14.55 | qfq | 134,348,353 | 1,955,839,431 | -1.76% |
| 2026-03-20 | 14.59 | 15.37 | 14.44 | 14.81 | 14.81 | qfq | 60,303,521 | 900,646,452 | 0.89% |
| 2026-03-19 | 14.34 | 15.20 | 14.20 | 14.68 | 14.68 | qfq | 44,310,463 | 649,342,670 | 1.17% |
| 2026-03-18 | 14.67 | 14.84 | 14.31 | 14.51 | 14.51 | qfq | 33,779,223 | 489,973,095 | -1.89% |
| 2026-03-17 | 14.87 | 15.20 | 14.57 | 14.79 | 14.79 | qfq | 37,895,585 | 564,640,109 | -0.60% |
| 2026-03-16 | 15.15 | 15.34 | 14.86 | 14.88 | 14.88 | qfq | 39,027,948 | 584,308,122 | -2.11% |
| 2026-03-13 | 15.43 | 15.77 | 15.09 | 15.20 | 15.20 | qfq | 60,649,904 | 939,588,436 | -2.69% |
| 2026-03-12 | 15.22 | 15.67 | 14.72 | 15.62 | 15.62 | qfq | 80,756,154 | 1,226,530,086 | 2.36% |
| 2026-03-11 | 15.01 | 15.50 | 14.92 | 15.26 | 15.26 | qfq | 53,043,886 | 810,661,419 | 0.59% |
| 2026-03-10 | 15.22 | 15.25 | 14.85 | 15.17 | 15.17 | qfq | 56,318,960 | 847,215,384 | -0.78% |
| 2026-03-09 | 14.90 | 15.68 | 14.84 | 15.29 | 15.29 | qfq | 77,539,897 | 1,181,983,591 | 1.26% |
| 2026-03-06 | 15.14 | 15.14 | 14.74 | 15.10 | 15.10 | qfq | 50,506,057 | 755,201,246 | -0.98% |
| 2026-03-05 | 14.89 | 15.36 | 14.75 | 15.25 | 15.25 | qfq | 82,323,407 | 1,245,728,968 | 4.02% |
| 2026-03-04 | 14.35 | 15.10 | 14.34 | 14.66 | 14.66 | qfq | 57,739,553 | 853,561,381 | 0.62% |
| 2026-03-03 | 14.18 | 15.37 | 14.18 | 14.57 | 14.57 | qfq | 102,071,251 | 1,505,737,188 | 2.75% |
| 2026-03-02 | 14.22 | 14.76 | 14.08 | 14.18 | 14.18 | qfq | 48,257,234 | 691,338,201 | -2.34% |
| 2026-02-27 | 14.10 | 14.79 | 14.05 | 14.52 | 14.52 | qfq | 47,898,955 | 694,533,539 | 2.54% |
| 2026-02-26 | 14.40 | 14.40 | 14.09 | 14.16 | 14.16 | qfq | 34,494,351 | 489,142,154 | -2.07% |
| 2026-02-25 | 14.21 | 14.56 | 14.18 | 14.46 | 14.46 | qfq | 42,073,438 | 603,712,288 | 1.19% |
| 2026-02-24 | 14.46 | 14.60 | 14.20 | 14.29 | 14.29 | qfq | 32,739,544 | 471,032,152 | -0.42% |
| 2026-02-13 | 14.82 | 14.84 | 14.32 | 14.35 | 14.35 | qfq | 43,757,996 | 635,508,588 | -3.30% |
| 2026-02-12 | 14.70 | 14.99 | 14.57 | 14.84 | 14.84 | qfq | 53,417,715 | 790,136,269 | 1.44% |
| 2026-02-11 | 14.86 | 15.03 | 14.58 | 14.63 | 14.63 | qfq | 48,230,857 | 711,503,299 | -0.88% |
| 2026-02-10 | 14.89 | 15.01 | 14.70 | 14.76 | 14.76 | qfq | 92,775,078 | 1,374,443,613 | -1.86% |
| 2026-02-09 | 14.10 | 15.04 | 14.08 | 15.04 | 15.04 | qfq | 158,599,066 | 2,351,858,904 | 10.02% |
| 2026-02-06 | 13.48 | 13.99 | 13.29 | 13.67 | 13.67 | qfq | 63,850,289 | 871,343,076 | 0.00% |
| 2026-02-05 | 14.50 | 14.51 | 13.51 | 13.67 | 13.67 | qfq | 97,914,381 | 1,353,987,025 | -7.45% |
| 2026-02-04 | 14.17 | 14.86 | 14.01 | 14.77 | 14.77 | qfq | 84,582,985 | 1,234,503,702 | 4.23% |
| 2026-02-03 | 13.55 | 14.25 | 13.53 | 14.17 | 14.17 | qfq | 59,750,965 | 837,011,457 | 5.98% |
| 2026-02-02 | 13.57 | 13.98 | 13.36 | 13.37 | 13.37 | qfq | 37,215,239 | 509,817,860 | -1.69% |
| 2026-01-30 | 14.05 | 14.19 | 13.25 | 13.60 | 13.60 | qfq | 59,793,609 | 812,778,316 | -4.43% |
| 2026-01-29 | 14.50 | 14.76 | 14.16 | 14.23 | 14.23 | qfq | 59,814,542 | 865,277,564 | -1.79% |
| 2026-01-28 | 14.41 | 14.85 | 14.31 | 14.49 | 14.49 | qfq | 70,459,972 | 1,026,849,161 | 0.28% |
| 2026-01-27 | 14.15 | 14.60 | 13.42 | 14.45 | 14.45 | qfq | 87,016,032 | 1,220,726,419 | 1.62% |
| 2026-01-26 | 15.01 | 15.09 | 14.20 | 14.22 | 14.22 | qfq | 102,356,524 | 1,488,834,103 | -3.53% |
| 2026-01-23 | 13.46 | 14.74 | 13.42 | 14.74 | 14.74 | qfq | 89,945,494 | 1,303,654,755 | 10.00% |
| 2026-01-22 | 13.30 | 13.89 | 12.96 | 13.40 | 13.40 | qfq | 66,768,546 | 895,066,647 | 0.98% |
| 2026-01-21 | 13.30 | 13.62 | 13.13 | 13.27 | 13.27 | qfq | 24,690,772 | 330,685,656 | -0.82% |
| 2026-01-20 | 13.98 | 14.16 | 13.24 | 13.38 | 13.38 | qfq | 47,329,930 | 641,262,343 | -4.50% |
| 2026-01-19 | 13.87 | 14.08 | 13.55 | 14.01 | 14.01 | qfq | 36,274,234 | 503,756,332 | -0.64% |
| 2026-01-16 | 13.64 | 14.10 | 13.58 | 14.10 | 14.10 | qfq | 42,512,435 | 588,438,326 | 3.98% |
| 2026-01-15 | 13.65 | 13.83 | 13.46 | 13.56 | 13.56 | qfq | 21,409,526 | 291,518,058 | -0.95% |
| 2026-01-14 | 13.78 | 14.15 | 13.50 | 13.69 | 13.69 | qfq | 45,193,809 | 625,794,545 | -0.80% |
| 2026-01-13 | 14.19 | 14.20 | 13.61 | 13.80 | 13.80 | qfq | 43,605,333 | 602,218,179 | -2.75% |
| 2026-01-12 | 13.50 | 14.40 | 13.44 | 14.19 | 14.19 | qfq | 56,121,008 | 791,543,286 | 3.96% |
| 2026-01-09 | 13.79 | 13.96 | 13.55 | 13.65 | 13.65 | qfq | 33,631,455 | 461,943,194 | -1.37% |
| 2026-01-08 | 13.44 | 13.90 | 13.30 | 13.84 | 13.84 | qfq | 34,886,595 | 478,923,855 | 2.22% |
| 2026-01-07 | 13.67 | 13.69 | 13.45 | 13.54 | 13.54 | qfq | 22,016,371 | 298,287,858 | -0.95% |
| 2026-01-06 | 13.35 | 13.69 | 13.32 | 13.67 | 13.67 | qfq | 30,794,021 | 416,236,231 | 2.47% |
| 2026-01-05 | 13.52 | 13.54 | 13.21 | 13.34 | 13.34 | qfq | 22,183,721 | 295,782,205 | -0.45% |
| 2025-12-31 | 13.45 | 13.59 | 13.24 | 13.40 | 13.40 | qfq | 20,367,781 | 272,185,998 | -0.15% |
| 2025-12-30 | 13.61 | 13.95 | 13.40 | 13.42 | 13.42 | qfq | 25,659,492 | 348,058,400 | -1.97% |
| 2025-12-29 | 13.84 | 13.97 | 13.58 | 13.69 | 13.69 | qfq | 24,848,860 | 341,062,793 | -0.58% |
| 2025-12-26 | 13.40 | 13.91 | 13.40 | 13.77 | 13.77 | qfq | 34,236,362 | 470,613,008 | 2.68% |
| 2025-12-25 | 13.16 | 13.47 | 13.09 | 13.41 | 13.41 | qfq | 23,871,850 | 317,615,108 | 1.36% |
| 2025-12-24 | 13.00 | 13.30 | 12.83 | 13.23 | 13.23 | qfq | 18,588,829 | 244,006,757 | 1.69% |
| 2025-12-23 | 13.22 | 13.30 | 12.94 | 13.01 | 13.01 | qfq | 16,718,975 | 219,003,180 | -1.59% |
| 2025-12-22 | 13.00 | 13.43 | 12.99 | 13.22 | 13.22 | qfq | 23,710,600 | 313,968,723 | 1.38% |
| 2025-12-19 | 12.68 | 13.20 | 12.68 | 13.04 | 13.04 | qfq | 26,575,413 | 346,427,447 | 2.92% |
| 2025-12-18 | 12.72 | 12.95 | 12.60 | 12.67 | 12.67 | qfq | 16,084,542 | 205,534,191 | -1.09% |
| 2025-12-17 | 12.66 | 12.84 | 12.47 | 12.81 | 12.81 | qfq | 20,287,049 | 256,904,818 | 1.03% |
| 2025-12-16 | 13.03 | 13.03 | 12.57 | 12.68 | 12.68 | qfq | 21,733,362 | 276,298,919 | -2.76% |
| 2025-12-15 | 13.10 | 13.29 | 13.01 | 13.04 | 13.04 | qfq | 16,229,327 | 213,283,358 | -0.76% |
| 2025-12-12 | 12.88 | 13.24 | 12.75 | 13.14 | 13.14 | qfq | 23,488,914 | 306,330,780 | 2.50% |
| 2025-12-11 | 13.06 | 13.17 | 12.80 | 12.82 | 12.82 | qfq | 17,347,132 | 225,014,893 | -1.99% |
| 2025-12-10 | 13.04 | 13.16 | 12.78 | 13.08 | 13.08 | qfq | 22,171,112 | 287,418,858 | 0.38% |
| 2025-12-09 | 13.05 | 13.12 | 12.92 | 13.03 | 13.03 | qfq | 19,000,828 | 246,981,816 | -0.46% |
| 2025-12-08 | 13.01 | 13.18 | 12.71 | 13.09 | 13.09 | qfq | 35,220,066 | 457,427,781 | -1.06% |
| 2025-12-05 | 13.16 | 13.27 | 12.96 | 13.23 | 13.23 | qfq | 16,786,241 | 220,233,171 | 0.53% |
| 2025-12-04 | 12.93 | 13.27 | 12.83 | 13.16 | 13.16 | qfq | 23,963,784 | 313,526,189 | 1.08% |
| 2025-12-03 | 13.45 | 13.45 | 12.90 | 13.02 | 13.02 | qfq | 32,104,405 | 420,074,868 | -3.13% |
| 2025-12-02 | 13.48 | 13.74 | 13.37 | 13.44 | 13.44 | qfq | 26,170,889 | 354,333,466 | -0.81% |
| 2025-12-01 | 13.55 | 13.65 | 13.38 | 13.55 | 13.55 | qfq | 19,479,853 | 262,971,623 | 0.15% |
| 2025-11-28 | 13.49 | 13.59 | 13.32 | 13.53 | 13.53 | qfq | 19,554,228 | 263,128,341 | 0.30% |
| 2025-11-27 | 13.23 | 13.59 | 13.22 | 13.49 | 13.49 | qfq | 26,621,074 | 357,984,863 | 1.81% |
| 2025-11-26 | 13.60 | 13.60 | 13.17 | 13.25 | 13.25 | qfq | 28,249,111 | 377,486,102 | -1.78% |
| 2025-11-25 | 13.57 | 13.74 | 13.34 | 13.49 | 13.49 | qfq | 25,701,480 | 347,938,295 | 0.22% |
| 2025-11-24 | 13.92 | 14.00 | 13.31 | 13.46 | 13.46 | qfq | 35,252,914 | 474,785,729 | -2.82% |
| 2025-11-21 | 14.68 | 14.70 | 13.67 | 13.85 | 13.85 | qfq | 46,050,560 | 647,677,670 | -7.05% |
| 2025-11-20 | 15.28 | 15.29 | 14.87 | 14.90 | 14.90 | qfq | 22,663,795 | 341,490,633 | -1.97% |
| 2025-11-19 | 15.22 | 15.34 | 15.01 | 15.20 | 15.20 | qfq | 20,745,474 | 313,832,902 | 0.40% |
| 2025-11-18 | 15.26 | 15.39 | 15.02 | 15.14 | 15.14 | qfq | 21,725,839 | 329,021,059 | -1.17% |
| 2025-11-17 | 15.61 | 15.63 | 15.21 | 15.32 | 15.32 | qfq | 31,024,866 | 475,935,509 | -2.05% |
| 2025-11-14 | 15.44 | 16.30 | 15.21 | 15.64 | 15.64 | qfq | 48,151,188 | 757,830,320 | 0.19% |
| 2025-11-13 | 15.68 | 15.84 | 15.49 | 15.61 | 15.61 | qfq | 43,784,439 | 685,860,655 | -0.45% |
| 2025-11-12 | 16.66 | 16.66 | 15.25 | 15.68 | 15.68 | qfq | 82,194,706 | 1,296,726,696 | -6.50% |
| 2025-11-11 | 16.62 | 16.93 | 16.44 | 16.77 | 16.77 | qfq | 66,541,149 | 1,111,008,312 | 1.88% |
| 2025-11-10 | 16.44 | 16.79 | 16.18 | 16.46 | 16.46 | qfq | 70,660,024 | 1,168,111,904 | 0.61% |
| 2025-11-07 | 16.00 | 16.87 | 15.63 | 16.36 | 16.36 | qfq | 83,904,048 | 1,375,997,326 | 2.00% |
| 2025-11-06 | 15.99 | 16.38 | 15.73 | 16.04 | 16.04 | qfq | 51,692,776 | 828,396,978 | 0.69% |
| 2025-11-05 | 15.45 | 16.39 | 15.25 | 15.93 | 15.93 | qfq | 56,280,568 | 889,822,338 | 1.46% |
| 2025-11-04 | 16.20 | 16.48 | 15.53 | 15.70 | 15.70 | qfq | 45,578,749 | 725,360,869 | -3.09% |
| 2025-11-03 | 15.90 | 16.25 | 15.50 | 16.20 | 16.20 | qfq | 53,127,211 | 846,278,508 | 2.66% |
| 2025-10-31 | 15.89 | 16.77 | 15.72 | 15.78 | 15.78 | qfq | 61,848,949 | 997,867,475 | -1.56% |
| 2025-10-30 | 16.29 | 16.57 | 15.95 | 16.03 | 16.03 | qfq | 68,102,206 | 1,106,192,284 | -2.43% |
| 2025-10-29 | 14.97 | 16.45 | 14.80 | 16.43 | 16.43 | qfq | 111,284,271 | 1,776,029,823 | 9.90% |
| 2025-10-28 | 15.12 | 15.25 | 14.80 | 14.95 | 14.95 | qfq | 37,034,455 | 555,170,158 | -1.39% |
| 2025-10-27 | 15.06 | 15.25 | 14.85 | 15.16 | 15.16 | qfq | 47,660,142 | 718,667,026 | 1.27% |
| 2025-10-24 | 15.25 | 15.41 | 14.88 | 14.97 | 14.97 | qfq | 49,795,637 | 749,059,272 | -1.96% |
| 2025-10-23 | 15.49 | 15.50 | 14.87 | 15.27 | 15.27 | qfq | 45,542,346 | 689,131,261 | -1.93% |
| 2025-10-22 | 16.11 | 16.11 | 15.42 | 15.57 | 15.57 | qfq | 50,286,035 | 787,340,242 | -3.35% |
| 2025-10-21 | 16.43 | 16.51 | 15.99 | 16.11 | 16.11 | qfq | 38,407,154 | 619,495,178 | -1.47% |
| 2025-10-20 | 16.90 | 17.06 | 16.20 | 16.35 | 16.35 | qfq | 40,484,064 | 665,085,811 | -1.86% |
| 2025-10-17 | 17.43 | 17.78 | 16.63 | 16.66 | 16.66 | qfq | 56,467,871 | 960,978,206 | -4.42% |
| 2025-10-16 | 17.50 | 17.80 | 17.26 | 17.43 | 17.43 | qfq | 49,598,772 | 866,963,670 | -1.69% |
| 2025-10-15 | 16.75 | 17.78 | 16.55 | 17.73 | 17.73 | qfq | 92,675,328 | 1,599,743,714 | 6.42% |
| 2025-10-14 | 15.77 | 17.30 | 15.77 | 16.66 | 16.66 | qfq | 82,247,713 | 1,380,352,256 | 5.91% |
| 2025-10-13 | 15.75 | 15.96 | 15.34 | 15.73 | 15.73 | qfq | 43,865,739 | 687,334,291 | -3.14% |
| 2025-10-10 | 16.70 | 16.90 | 16.20 | 16.24 | 16.24 | qfq | 31,537,233 | 519,710,583 | -2.99% |
| 2025-10-09 | 16.55 | 17.04 | 16.35 | 16.74 | 16.74 | qfq | 44,755,600 | 751,502,223 | 1.27% |
| 2025-09-30 | 16.35 | 16.70 | 16.22 | 16.53 | 16.53 | qfq | 37,962,726 | 627,046,473 | 0.73% |
| 2025-09-29 | 15.50 | 16.50 | 15.48 | 16.41 | 16.41 | qfq | 70,922,394 | 1,147,101,111 | 6.08% |
| 2025-09-26 | 16.00 | 16.10 | 15.47 | 15.47 | 15.47 | qfq | 35,286,061 | 553,942,505 | -3.91% |
| 2025-09-25 | 15.36 | 16.26 | 15.31 | 16.10 | 16.10 | qfq | 66,016,243 | 1,059,956,360 | 4.01% |
| 2025-09-24 | 14.55 | 15.50 | 14.55 | 15.48 | 15.48 | qfq | 46,388,645 | 702,844,554 | 5.16% |
| 2025-09-23 | 15.17 | 15.28 | 14.47 | 14.72 | 14.72 | qfq | 41,456,886 | 612,245,138 | -3.09% |
| 2025-09-22 | 15.38 | 15.48 | 14.90 | 15.19 | 15.19 | qfq | 41,927,770 | 633,778,088 | -1.94% |
| 2025-09-19 | 15.71 | 15.98 | 15.45 | 15.49 | 15.49 | qfq | 27,899,539 | 437,073,928 | -1.09% |
| 2025-09-18 | 16.26 | 16.30 | 15.50 | 15.66 | 15.66 | qfq | 58,906,530 | 937,633,039 | -4.45% |
| 2025-09-17 | 15.91 | 16.63 | 15.76 | 16.39 | 16.39 | qfq | 52,175,744 | 848,434,494 | 2.82% |
| 2025-09-16 | 16.10 | 16.45 | 15.63 | 15.94 | 15.94 | qfq | 47,324,977 | 755,220,950 | 0.44% |
| 2025-09-15 | 15.91 | 16.32 | 15.85 | 15.87 | 15.87 | qfq | 33,507,587 | 535,833,105 | -0.56% |
| 2025-09-12 | 16.29 | 16.49 | 15.60 | 15.96 | 15.96 | qfq | 47,362,957 | 758,334,821 | -1.48% |
| 2025-09-11 | 16.00 | 16.24 | 15.83 | 16.20 | 16.20 | qfq | 38,868,470 | 625,408,544 | 0.56% |
| 2025-09-10 | 16.10 | 16.20 | 15.78 | 16.11 | 16.11 | qfq | 45,106,394 | 722,103,595 | -1.04% |
| 2025-09-09 | 16.46 | 16.79 | 16.18 | 16.28 | 16.28 | qfq | 45,335,994 | 744,669,965 | -1.99% |
| 2025-09-08 | 16.67 | 17.30 | 16.42 | 16.61 | 16.61 | qfq | 82,338,156 | 1,382,160,607 | -0.30% |
| 2025-09-05 | 15.54 | 16.75 | 15.31 | 16.66 | 16.66 | qfq | 137,429,380 | 2,229,145,915 | 6.32% |
| 2025-09-04 | 14.60 | 16.18 | 14.60 | 15.67 | 15.67 | qfq | 144,159,303 | 2,274,757,794 | 6.53% |
| 2025-09-03 | 14.98 | 15.06 | 14.37 | 14.71 | 14.71 | qfq | 60,079,028 | 882,977,426 | -1.21% |
| 2025-09-02 | 15.23 | 15.53 | 14.76 | 14.89 | 14.89 | qfq | 46,150,321 | 697,229,064 | -2.93% |
| 2025-09-01 | 15.10 | 15.39 | 14.76 | 15.34 | 15.34 | qfq | 43,671,028 | 658,515,397 | 0.92% |
| 2025-08-29 | 15.04 | 15.48 | 14.81 | 15.20 | 15.20 | qfq | 41,794,258 | 632,989,445 | 0.86% |
| 2025-08-28 | 14.50 | 15.25 | 14.50 | 15.07 | 15.07 | qfq | 47,383,225 | 706,509,253 | 2.45% |
| 2025-08-27 | 15.63 | 15.75 | 14.68 | 14.71 | 14.71 | qfq | 69,928,037 | 1,063,950,682 | -6.31% |
| 2025-08-26 | 16.01 | 16.19 | 15.61 | 15.70 | 15.70 | qfq | 42,843,835 | 681,250,279 | -1.75% |
| 2025-08-25 | 15.60 | 16.14 | 15.40 | 15.98 | 15.98 | qfq | 56,821,934 | 892,172,671 | 3.10% |
| 2025-08-22 | 14.65 | 15.78 | 14.61 | 15.50 | 15.50 | qfq | 68,225,910 | 1,047,694,100 | 5.37% |
| 2025-08-21 | 14.81 | 15.00 | 14.65 | 14.71 | 14.71 | qfq | 29,362,730 | 434,713,997 | -1.14% |
| 2025-08-20 | 15.19 | 15.25 | 14.61 | 14.88 | 14.88 | qfq | 39,007,784 | 578,047,298 | -0.27% |
| 2025-08-19 | 14.86 | 15.14 | 14.73 | 14.92 | 14.92 | qfq | 35,362,184 | 527,507,933 | -0.13% |
| 2025-08-18 | 14.38 | 15.05 | 14.37 | 14.94 | 14.94 | qfq | 67,194,985 | 994,631,905 | 3.97% |
| 2025-08-15 | 13.85 | 14.47 | 13.80 | 14.37 | 14.37 | qfq | 55,133,244 | 782,053,713 | 3.46% |
| 2025-08-14 | 14.01 | 14.10 | 13.61 | 13.89 | 13.89 | qfq | 37,632,577 | 521,999,310 | -1.63% |
| 2025-08-13 | 14.14 | 14.23 | 13.91 | 14.12 | 14.12 | qfq | 31,710,996 | 446,094,417 | 0.00% |
| 2025-08-12 | 14.42 | 14.42 | 13.86 | 14.12 | 14.12 | qfq | 45,491,834 | 639,578,012 | -1.94% |
| 2025-08-11 | 14.39 | 14.62 | 14.29 | 14.40 | 14.40 | qfq | 31,629,694 | 455,673,579 | 0.14% |
| 2025-08-08 | 14.68 | 15.02 | 14.30 | 14.38 | 14.38 | qfq | 51,165,061 | 746,593,699 | -1.84% |
| 2025-08-07 | 15.02 | 15.07 | 14.41 | 14.65 | 14.65 | qfq | 37,173,665 | 544,607,782 | -2.40% |
| 2025-08-06 | 14.92 | 15.05 | 14.76 | 15.01 | 15.01 | qfq | 23,102,815 | 345,272,568 | 0.67% |
| 2025-08-05 | 14.65 | 14.93 | 14.57 | 14.91 | 14.91 | qfq | 25,878,101 | 381,580,911 | 2.05% |
| 2025-08-04 | 14.48 | 14.64 | 14.28 | 14.61 | 14.61 | qfq | 29,859,009 | 431,694,496 | -0.20% |
| 2025-08-01 | 14.00 | 14.91 | 13.91 | 14.64 | 14.64 | qfq | 64,438,742 | 936,516,560 | 4.65% |
| 2025-07-31 | 14.74 | 14.99 | 13.83 | 13.99 | 13.99 | qfq | 66,609,855 | 953,276,926 | -6.11% |
| 2025-07-30 | 15.01 | 15.31 | 14.76 | 14.90 | 14.90 | qfq | 36,961,957 | 555,553,858 | -0.53% |
| 2025-07-29 | 14.85 | 15.10 | 14.74 | 14.98 | 14.98 | qfq | 28,341,920 | 421,362,023 | 0.88% |
| 2025-07-28 | 14.55 | 14.96 | 14.43 | 14.85 | 14.85 | qfq | 31,733,773 | 468,611,092 | 0.54% |
| 2025-07-25 | 14.95 | 14.97 | 14.73 | 14.77 | 14.77 | qfq | 25,180,756 | 373,497,376 | -1.27% |
| 2025-07-24 | 14.40 | 15.00 | 14.35 | 14.96 | 14.96 | qfq | 55,518,665 | 819,869,425 | 3.10% |
| 2025-07-23 | 14.86 | 15.17 | 14.42 | 14.51 | 14.51 | qfq | 47,738,285 | 704,474,144 | -2.49% |
| 2025-07-22 | 14.65 | 15.05 | 14.44 | 14.88 | 14.88 | qfq | 51,841,221 | 763,299,369 | 0.68% |
| 2025-07-21 | 14.66 | 15.03 | 14.50 | 14.78 | 14.78 | qfq | 34,781,932 | 513,323,967 | 0.82% |
| 2025-07-18 | 15.01 | 15.35 | 14.53 | 14.66 | 14.66 | qfq | 54,458,949 | 808,009,912 | -3.43% |
| 2025-07-17 | 15.61 | 15.88 | 15.03 | 15.18 | 15.18 | qfq | 66,311,285 | 1,018,932,222 | -1.36% |
| 2025-07-16 | 14.76 | 15.42 | 14.40 | 15.39 | 15.39 | qfq | 61,542,925 | 922,946,841 | 3.78% |
| 2025-07-15 | 14.85 | 15.09 | 14.60 | 14.83 | 14.83 | qfq | 46,958,707 | 695,994,552 | 0.61% |
| 2025-07-14 | 14.50 | 14.92 | 14.36 | 14.74 | 14.74 | qfq | 49,783,108 | 729,905,574 | 0.61% |
| 2025-07-11 | 15.28 | 15.47 | 14.13 | 14.65 | 14.65 | qfq | 89,831,719 | 1,315,330,201 | -0.75% |
| 2025-07-10 | 14.50 | 15.00 | 14.49 | 14.76 | 14.76 | qfq | 50,371,012 | 744,548,693 | 1.44% |
| 2025-07-09 | 14.40 | 14.85 | 14.40 | 14.55 | 14.55 | qfq | 50,431,158 | 736,762,543 | -0.55% |
| 2025-07-08 | 13.84 | 14.95 | 13.76 | 14.63 | 14.63 | qfq | 78,983,945 | 1,141,962,042 | 5.33% |
| 2025-07-07 | 13.75 | 14.18 | 13.70 | 13.89 | 13.89 | qfq | 38,464,868 | 535,325,502 | 1.39% |
| 2025-07-04 | 14.25 | 14.30 | 13.55 | 13.70 | 13.70 | qfq | 49,440,878 | 681,964,581 | -2.07% |
| 2025-07-03 | 13.92 | 14.19 | 13.69 | 13.99 | 13.99 | qfq | 59,667,583 | 829,395,180 | -1.06% |
| 2025-07-02 | 13.25 | 14.42 | 13.10 | 14.14 | 14.14 | qfq | 98,383,104 | 1,353,431,510 | 7.86% |
| 2025-07-01 | 13.01 | 13.24 | 12.81 | 13.11 | 13.11 | qfq | 36,148,861 | 471,221,820 | 0.08% |
| 2025-06-30 | 13.01 | 13.40 | 12.64 | 13.10 | 13.10 | qfq | 60,594,364 | 786,565,750 | 5.56% |
| 2025-06-27 | 12.04 | 12.60 | 11.98 | 12.41 | 12.41 | qfq | 57,010,320 | 707,152,229 | 4.37% |
| 2025-06-26 | 12.08 | 12.27 | 11.88 | 11.89 | 11.89 | qfq | 28,380,901 | 341,894,537 | -1.41% |
| 2025-06-25 | 12.06 | 12.10 | 11.89 | 12.06 | 12.06 | qfq | 26,206,989 | 314,167,029 | -0.08% |
| 2025-06-24 | 11.85 | 12.15 | 11.78 | 12.07 | 12.07 | qfq | 34,216,053 | 408,721,810 | 1.51% |
| 2025-06-23 | 11.88 | 11.93 | 11.58 | 11.89 | 11.89 | qfq | 41,758,224 | 489,939,623 | -1.33% |
| 2025-06-20 | 12.09 | 12.44 | 12.02 | 12.05 | 12.05 | qfq | 48,612,656 | 594,728,369 | 0.75% |
| 2025-06-19 | 12.17 | 12.30 | 11.86 | 11.96 | 11.96 | qfq | 33,652,392 | 405,504,286 | -1.73% |
| 2025-06-18 | 11.93 | 12.35 | 11.85 | 12.17 | 12.17 | qfq | 45,645,773 | 555,619,087 | 1.76% |
| 2025-06-17 | 11.88 | 12.20 | 11.81 | 11.96 | 11.96 | qfq | 32,430,538 | 388,077,838 | 0.42% |
| 2025-06-16 | 11.57 | 11.99 | 11.40 | 11.91 | 11.91 | qfq | 40,122,411 | 475,476,524 | 2.67% |
| 2025-06-13 | 11.91 | 12.01 | 11.57 | 11.60 | 11.60 | qfq | 41,695,980 | 491,468,068 | -0.94% |
| 2025-06-12 | 11.81 | 12.01 | 11.69 | 11.71 | 11.71 | qfq | 56,286,116 | 665,457,712 | -3.38% |
| 2025-06-11 | 11.50 | 12.35 | 11.48 | 12.12 | 12.12 | qfq | 101,745,692 | 1,240,207,084 | 7.93% |
| 2025-06-10 | 11.33 | 11.42 | 11.14 | 11.23 | 11.23 | qfq | 22,047,546 | 248,330,036 | -1.32% |
| 2025-06-09 | 10.95 | 11.50 | 10.89 | 11.38 | 11.38 | qfq | 46,579,900 | 525,452,320 | 4.12% |
| 2025-06-06 | 11.00 | 11.02 | 10.83 | 10.93 | 10.93 | qfq | 16,446,312 | 179,612,875 | -0.18% |
| 2025-06-05 | 11.07 | 11.11 | 10.83 | 10.95 | 10.95 | qfq | 22,758,835 | 249,387,255 | -0.90% |
| 2025-06-04 | 10.88 | 11.49 | 10.86 | 11.05 | 11.05 | qfq | 40,569,448 | 453,018,480 | 2.50% |
| 2025-06-03 | 11.00 | 11.24 | 10.75 | 10.78 | 10.78 | qfq | 28,971,502 | 316,247,443 | -2.71% |
| 2025-05-30 | 11.14 | 11.25 | 11.03 | 11.08 | 11.08 | qfq | 15,729,460 | 174,834,760 | -1.34% |
| 2025-05-29 | 11.03 | 11.28 | 11.01 | 11.23 | 11.23 | qfq | 17,559,690 | 196,463,299 | 1.81% |
| 2025-05-28 | 11.39 | 11.45 | 10.98 | 11.03 | 11.03 | qfq | 21,406,770 | 238,065,150 | -3.16% |
| 2025-05-27 | 11.38 | 11.42 | 11.05 | 11.39 | 11.39 | qfq | 25,444,163 | 285,081,173 | 0.09% |
| 2025-05-26 | 11.82 | 11.83 | 11.33 | 11.38 | 11.38 | qfq | 28,305,237 | 326,468,203 | -2.15% |
| 2025-05-23 | 11.46 | 11.87 | 11.37 | 11.63 | 11.63 | qfq | 44,473,531 | 519,662,843 | 1.48% |
| 2025-05-22 | 11.38 | 11.57 | 11.34 | 11.46 | 11.46 | qfq | 22,889,748 | 262,534,612 | -0.69% |
| 2025-05-21 | 11.70 | 11.87 | 11.49 | 11.54 | 11.54 | qfq | 29,192,917 | 340,927,137 | -0.43% |
| 2025-05-20 | 11.55 | 11.77 | 11.35 | 11.59 | 11.59 | qfq | 29,793,881 | 346,144,895 | 0.43% |
| 2025-05-19 | 11.31 | 11.62 | 11.11 | 11.54 | 11.54 | qfq | 27,086,891 | 308,355,605 | 2.03% |
| 2025-05-16 | 11.23 | 11.41 | 11.18 | 11.31 | 11.31 | qfq | 25,754,660 | 291,307,627 | 0.35% |
| 2025-05-15 | 11.45 | 11.46 | 11.10 | 11.27 | 11.27 | qfq | 37,393,692 | 420,002,415 | -1.49% |
| 2025-05-14 | 11.36 | 11.57 | 11.16 | 11.44 | 11.44 | qfq | 52,378,905 | 594,016,866 | -0.26% |
| 2025-05-13 | 11.36 | 11.95 | 11.29 | 11.47 | 11.47 | qfq | 83,123,489 | 967,932,675 | 0.97% |
| 2025-05-12 | 10.72 | 11.45 | 10.72 | 11.36 | 11.36 | qfq | 68,193,832 | 757,370,710 | 8.09% |
| 2025-05-09 | 10.89 | 10.97 | 10.47 | 10.51 | 10.51 | qfq | 27,744,721 | 293,629,539 | -3.58% |
| 2025-05-08 | 10.79 | 11.01 | 10.72 | 10.90 | 10.90 | qfq | 30,254,483 | 330,456,787 | 0.65% |
| 2025-05-07 | 11.10 | 11.16 | 10.70 | 10.83 | 10.83 | qfq | 36,299,506 | 394,995,999 | -0.55% |
| 2025-05-06 | 10.65 | 10.97 | 10.50 | 10.89 | 10.89 | qfq | 54,462,681 | 589,789,763 | 3.62% |
| 2025-04-30 | 10.15 | 10.89 | 10.09 | 10.51 | 10.51 | qfq | 96,679,306 | 1,030,800,263 | 6.16% |
| 2025-04-29 | 10.12 | 10.39 | 9.90 | 9.90 | 9.90 | qfq | 34,488,220 | 348,854,536 | -1.98% |
| 2025-04-28 | 10.00 | 10.30 | 9.95 | 10.10 | 10.10 | qfq | 31,349,017 | 316,885,368 | 1.41% |
| 2025-04-25 | 9.90 | 10.09 | 9.89 | 9.96 | 9.96 | qfq | 18,795,730 | 187,919,662 | 0.20% |
| 2025-04-24 | 10.20 | 10.22 | 9.83 | 9.94 | 9.94 | qfq | 35,375,108 | 353,542,468 | -2.17% |
| 2025-04-23 | 10.21 | 10.47 | 10.08 | 10.16 | 10.16 | qfq | 29,477,120 | 300,992,179 | -0.39% |
| 2025-04-22 | 9.98 | 10.53 | 9.92 | 10.20 | 10.20 | qfq | 51,914,791 | 534,016,370 | 2.41% |
| 2025-04-21 | 9.71 | 10.01 | 9.64 | 9.96 | 9.96 | qfq | 25,774,067 | 254,998,871 | 2.79% |
| 2025-04-18 | 9.90 | 9.92 | 9.55 | 9.69 | 9.69 | qfq | 27,377,501 | 264,860,612 | -1.72% |
| 2025-04-17 | 9.73 | 9.98 | 9.73 | 9.86 | 9.86 | qfq | 22,041,860 | 218,083,299 | 0.20% |
| 2025-04-16 | 10.30 | 10.30 | 9.68 | 9.84 | 9.84 | qfq | 45,002,040 | 444,465,732 | -4.47% |
| 2025-04-15 | 10.51 | 10.74 | 10.26 | 10.30 | 10.30 | qfq | 32,993,480 | 345,147,584 | -1.53% |
| 2025-04-14 | 10.41 | 10.75 | 10.41 | 10.46 | 10.46 | qfq | 30,421,838 | 320,817,381 | 2.05% |
| 2025-04-11 | 10.27 | 10.48 | 10.19 | 10.25 | 10.25 | qfq | 33,104,294 | 342,343,300 | -0.97% |
| 2025-04-10 | 10.38 | 10.48 | 10.26 | 10.35 | 10.35 | qfq | 42,813,027 | 444,119,460 | 3.29% |
| 2025-04-09 | 9.88 | 10.15 | 9.20 | 10.02 | 10.02 | qfq | 49,027,565 | 478,549,570 | -0.40% |
| 2025-04-08 | 10.44 | 10.83 | 9.71 | 10.06 | 10.06 | qfq | 56,345,270 | 569,678,610 | -6.51% |
| 2025-04-07 | 11.10 | 11.32 | 10.76 | 10.76 | 10.76 | qfq | 24,817,325 | 269,011,063 | -9.96% |
| 2025-04-03 | 11.88 | 12.28 | 11.70 | 11.95 | 11.95 | qfq | 24,718,382 | 298,123,879 | -1.16% |
| 2025-04-02 | 12.05 | 12.26 | 11.98 | 12.09 | 12.09 | qfq | 18,394,590 | 222,704,337 | -0.41% |
| 2025-04-01 | 12.23 | 12.48 | 11.92 | 12.14 | 12.14 | qfq | 33,553,430 | 410,721,138 | -0.33% |
| 2025-03-31 | 12.54 | 12.60 | 12.02 | 12.18 | 12.18 | qfq | 35,608,316 | 433,517,556 | -3.41% |
| 2025-03-28 | 13.04 | 13.33 | 12.50 | 12.61 | 12.61 | qfq | 35,544,448 | 456,608,740 | -3.37% |
| 2025-03-27 | 13.30 | 13.46 | 13.03 | 13.05 | 13.05 | qfq | 34,278,214 | 452,861,728 | -3.05% |
| 2025-03-26 | 13.01 | 13.95 | 12.98 | 13.46 | 13.46 | qfq | 62,981,681 | 852,484,844 | 3.38% |
| 2025-03-25 | 13.25 | 13.54 | 13.00 | 13.02 | 13.02 | qfq | 33,973,984 | 452,323,436 | -2.25% |
| 2025-03-24 | 13.20 | 13.43 | 12.81 | 13.32 | 13.32 | qfq | 35,438,833 | 466,068,679 | 1.45% |
| 2025-03-21 | 13.46 | 13.65 | 12.95 | 13.13 | 13.13 | qfq | 38,627,229 | 510,415,893 | -2.60% |
| 2025-03-20 | 13.73 | 13.79 | 13.44 | 13.48 | 13.48 | qfq | 34,603,057 | 469,628,181 | -1.82% |
| 2025-03-19 | 14.21 | 14.24 | 13.65 | 13.73 | 13.73 | qfq | 55,372,441 | 764,583,794 | -3.92% |
| 2025-03-18 | 14.01 | 14.48 | 13.89 | 14.29 | 14.29 | qfq | 54,323,130 | 771,746,075 | 2.00% |
| 2025-03-17 | 13.90 | 14.29 | 13.82 | 14.01 | 14.01 | qfq | 52,686,354 | 741,103,412 | 2.64% |
| 2025-03-14 | 13.10 | 13.80 | 13.10 | 13.65 | 13.65 | qfq | 50,699,890 | 687,665,410 | 3.41% |
| 2025-03-13 | 13.92 | 14.00 | 13.08 | 13.20 | 13.20 | qfq | 51,849,114 | 697,817,396 | -5.17% |
| 2025-03-12 | 13.96 | 14.28 | 13.76 | 13.92 | 13.92 | qfq | 44,392,740 | 624,157,055 | -0.57% |
| 2025-03-11 | 13.87 | 14.10 | 13.55 | 14.00 | 14.00 | qfq | 51,622,631 | 710,163,718 | -1.13% |
| 2025-03-10 | 14.06 | 14.48 | 13.93 | 14.16 | 14.16 | qfq | 54,371,653 | 772,436,903 | 0.14% |
| 2025-03-07 | 13.68 | 14.40 | 13.14 | 14.14 | 14.14 | qfq | 85,012,073 | 1,170,282,724 | 2.46% |
| 2025-03-06 | 13.50 | 14.00 | 13.38 | 13.80 | 13.80 | qfq | 60,644,101 | 831,759,135 | 3.06% |
| 2025-03-05 | 13.78 | 13.83 | 13.10 | 13.39 | 13.39 | qfq | 39,590,043 | 526,690,405 | -2.19% |
| 2025-03-04 | 13.36 | 13.79 | 13.16 | 13.69 | 13.69 | qfq | 47,736,980 | 646,872,633 | 1.48% |
| 2025-03-03 | 13.18 | 13.99 | 13.16 | 13.49 | 13.49 | qfq | 77,421,569 | 1,052,446,792 | 2.51% |
| 2025-02-28 | 13.77 | 14.09 | 13.06 | 13.16 | 13.16 | qfq | 65,567,193 | 894,219,343 | -4.57% |
| 2025-02-27 | 14.13 | 14.45 | 13.50 | 13.79 | 13.79 | qfq | 70,457,155 | 975,523,765 | -3.36% |
| 2025-02-26 | 13.67 | 14.50 | 13.32 | 14.27 | 14.27 | qfq | 85,676,451 | 1,187,954,454 | 5.78% |
| 2025-02-25 | 13.40 | 14.24 | 13.32 | 13.49 | 13.49 | qfq | 72,630,141 | 1,003,678,355 | -0.74% |
| 2025-02-24 | 13.05 | 13.71 | 12.85 | 13.59 | 13.59 | qfq | 60,378,193 | 813,634,770 | 3.11% |
| 2025-02-21 | 13.35 | 13.54 | 12.81 | 13.18 | 13.18 | qfq | 67,963,040 | 889,764,578 | -1.27% |
| 2025-02-20 | 13.57 | 13.74 | 13.26 | 13.35 | 13.35 | qfq | 58,911,956 | 790,642,140 | -3.12% |
| 2025-02-19 | 12.61 | 13.94 | 12.59 | 13.78 | 13.78 | qfq | 94,126,652 | 1,255,880,129 | 8.16% |
| 2025-02-18 | 12.86 | 13.43 | 12.67 | 12.74 | 12.74 | qfq | 77,711,448 | 1,014,472,454 | -1.24% |
| 2025-02-17 | 12.20 | 13.07 | 12.20 | 12.90 | 12.90 | qfq | 75,580,599 | 962,306,417 | 5.48% |
| 2025-02-14 | 11.99 | 12.63 | 11.96 | 12.23 | 12.23 | qfq | 62,407,420 | 773,592,116 | 1.66% |
| 2025-02-13 | 12.19 | 12.36 | 12.00 | 12.03 | 12.03 | qfq | 40,262,197 | 488,125,363 | -1.55% |
| 2025-02-12 | 11.98 | 12.27 | 11.94 | 12.22 | 12.22 | qfq | 49,504,968 | 600,158,522 | 1.50% |
| 2025-02-11 | 12.70 | 12.80 | 11.83 | 12.04 | 12.04 | qfq | 90,707,395 | 1,096,914,820 | -5.94% |
| 2025-02-10 | 12.68 | 12.94 | 12.40 | 12.80 | 12.80 | qfq | 103,498,651 | 1,308,868,491 | -1.69% |
| 2025-02-07 | 11.94 | 13.02 | 11.90 | 13.02 | 13.02 | qfq | 150,596,103 | 1,936,432,426 | 9.97% |
| 2025-02-06 | 11.15 | 11.94 | 11.10 | 11.84 | 11.84 | qfq | 83,257,551 | 959,898,417 | 5.24% |
| 2025-02-05 | 10.56 | 11.56 | 10.51 | 11.25 | 11.25 | qfq | 95,374,568 | 1,073,978,335 | 7.04% |
| 2025-01-27 | 10.46 | 10.88 | 10.40 | 10.51 | 10.51 | qfq | 46,220,494 | 490,436,870 | -1.87% |
| 2025-01-24 | 9.89 | 10.88 | 9.88 | 10.71 | 10.71 | qfq | 90,589,152 | 957,767,306 | 7.96% |
| 2025-01-23 | 10.13 | 10.25 | 9.92 | 9.92 | 9.92 | qfq | 39,415,069 | 397,679,749 | -1.39% |
| 2025-01-22 | 10.23 | 10.23 | 9.99 | 10.06 | 10.06 | qfq | 26,217,648 | 263,626,889 | -2.04% |
| 2025-01-21 | 10.62 | 10.76 | 10.05 | 10.27 | 10.27 | qfq | 40,079,345 | 411,589,068 | -2.28% |
| 2025-01-20 | 10.63 | 10.74 | 10.42 | 10.51 | 10.51 | qfq | 29,921,835 | 314,891,959 | -1.04% |
| 2025-01-17 | 10.70 | 10.97 | 10.45 | 10.62 | 10.62 | qfq | 39,693,482 | 420,342,203 | -1.94% |
| 2025-01-16 | 10.50 | 10.92 | 10.42 | 10.83 | 10.83 | qfq | 58,350,828 | 623,334,034 | 1.98% |
| 2025-01-15 | 10.30 | 11.20 | 10.12 | 10.62 | 10.62 | qfq | 87,574,424 | 930,342,987 | 3.11% |
| 2025-01-14 | 9.82 | 10.36 | 9.68 | 10.30 | 10.30 | qfq | 41,163,824 | 414,923,631 | 5.64% |
| 2025-01-13 | 9.70 | 9.88 | 9.59 | 9.75 | 9.75 | qfq | 22,157,247 | 216,004,608 | -0.81% |
| 2025-01-10 | 10.29 | 10.41 | 9.81 | 9.83 | 9.83 | qfq | 36,815,797 | 370,736,824 | -5.12% |
| 2025-01-09 | 10.46 | 10.93 | 10.30 | 10.36 | 10.36 | qfq | 47,465,915 | 498,165,100 | 0.78% |
| 2025-01-08 | 10.01 | 10.41 | 9.87 | 10.28 | 10.28 | qfq | 46,831,858 | 475,948,576 | 2.29% |
| 2025-01-07 | 10.13 | 10.21 | 9.89 | 10.05 | 10.05 | qfq | 29,862,199 | 299,137,030 | -1.18% |
| 2025-01-06 | 10.09 | 10.55 | 9.95 | 10.17 | 10.17 | qfq | 46,311,173 | 473,486,167 | 1.40% |
| 2025-01-03 | 10.67 | 10.75 | 10.00 | 10.03 | 10.03 | qfq | 50,494,783 | 520,614,550 | -6.00% |
| 2025-01-02 | 10.95 | 11.07 | 10.50 | 10.67 | 10.67 | qfq | 44,076,912 | 474,085,459 | -3.18% |
| 2024-12-31 | 11.30 | 11.48 | 11.02 | 11.02 | 11.02 | qfq | 33,945,288 | 380,276,146 | -2.74% |
| 2024-12-30 | 11.24 | 11.45 | 11.06 | 11.33 | 11.33 | qfq | 40,541,205 | 455,977,462 | 0.80% |
| 2024-12-27 | 11.25 | 11.44 | 11.15 | 11.24 | 11.24 | qfq | 39,372,873 | 445,089,743 | -0.71% |
| 2024-12-26 | 11.82 | 11.89 | 11.27 | 11.32 | 11.32 | qfq | 50,155,800 | 573,324,648 | -3.90% |
| 2024-12-25 | 11.90 | 12.00 | 11.55 | 11.78 | 11.78 | qfq | 55,989,287 | 658,822,092 | 1.12% |
| 2024-12-24 | 11.46 | 11.88 | 11.44 | 11.65 | 11.65 | qfq | 72,828,520 | 851,372,714 | 2.28% |
| 2024-12-23 | 11.46 | 12.01 | 11.32 | 11.39 | 11.39 | qfq | 67,702,946 | 789,689,279 | -1.47% |
| 2024-12-20 | 11.52 | 11.70 | 11.39 | 11.56 | 11.56 | qfq | 50,065,850 | 576,535,808 | -0.34% |
| 2024-12-19 | 11.88 | 11.95 | 11.55 | 11.60 | 11.60 | qfq | 41,434,445 | 484,788,832 | -3.73% |
| 2024-12-18 | 12.20 | 12.20 | 11.85 | 12.05 | 12.05 | qfq | 30,165,849 | 362,904,774 | -0.33% |
| 2024-12-17 | 12.36 | 12.45 | 12.01 | 12.09 | 12.09 | qfq | 35,469,129 | 433,720,095 | -2.03% |
| 2024-12-16 | 12.88 | 12.92 | 12.25 | 12.34 | 12.34 | qfq | 51,636,043 | 642,523,123 | -4.04% |
| 2024-12-13 | 13.60 | 13.60 | 12.80 | 12.86 | 12.86 | qfq | 82,946,639 | 1,081,363,488 | -5.51% |
| 2024-12-12 | 13.41 | 14.00 | 13.36 | 13.61 | 13.61 | qfq | 53,404,443 | 728,909,975 | 0.44% |
| 2024-12-11 | 13.41 | 13.79 | 13.33 | 13.55 | 13.55 | qfq | 46,745,597 | 635,741,045 | 1.12% |
| 2024-12-10 | 14.00 | 14.01 | 13.33 | 13.40 | 13.40 | qfq | 58,090,303 | 788,264,483 | -1.11% |
| 2024-12-09 | 14.13 | 14.29 | 13.42 | 13.55 | 13.55 | qfq | 72,515,876 | 998,090,511 | -6.29% |
| 2024-12-06 | 15.03 | 15.03 | 13.99 | 14.46 | 14.46 | qfq | 73,889,042 | 1,059,905,401 | -4.17% |
| 2024-12-05 | 15.10 | 15.35 | 14.63 | 15.09 | 15.09 | qfq | 46,764,877 | 701,980,259 | -1.18% |
| 2024-12-04 | 15.84 | 16.39 | 15.10 | 15.27 | 15.27 | qfq | 60,839,440 | 960,138,774 | -2.86% |
| 2024-12-03 | 15.90 | 16.20 | 15.22 | 15.72 | 15.72 | qfq | 43,790,261 | 682,736,146 | -0.32% |
| 2024-12-02 | 15.50 | 16.40 | 15.20 | 15.77 | 15.77 | qfq | 73,729,206 | 1,159,317,695 | -1.13% |
| 2024-11-29 | 15.02 | 16.40 | 14.92 | 15.95 | 15.95 | qfq | 79,718,966 | 1,255,315,467 | 4.45% |
| 2024-11-28 | 14.37 | 15.83 | 14.33 | 15.27 | 15.27 | qfq | 89,901,414 | 1,381,445,878 | 5.89% |
| 2024-11-27 | 14.10 | 14.55 | 13.60 | 14.42 | 14.42 | qfq | 45,008,694 | 636,767,331 | 1.34% |
| 2024-11-26 | 14.34 | 15.20 | 14.05 | 14.23 | 14.23 | qfq | 56,587,883 | 827,603,302 | -0.70% |
| 2024-11-25 | 13.71 | 14.60 | 13.60 | 14.33 | 14.33 | qfq | 59,769,169 | 842,811,761 | 2.50% |
| 2024-11-22 | 14.75 | 15.03 | 13.88 | 13.98 | 13.98 | qfq | 79,111,596 | 1,144,632,861 | -7.05% |
| 2024-11-21 | 14.99 | 15.50 | 14.20 | 15.04 | 15.04 | qfq | 99,676,919 | 1,487,292,677 | 2.59% |
| 2024-11-20 | 15.40 | 15.75 | 13.98 | 14.66 | 14.66 | qfq | 114,030,589 | 1,672,436,678 | -5.11% |
| 2024-11-19 | 14.56 | 15.77 | 14.53 | 15.45 | 15.45 | qfq | 84,959,558 | 1,283,522,613 | 6.11% |
| 2024-11-18 | 14.82 | 15.15 | 14.14 | 14.56 | 14.56 | qfq | 71,064,032 | 1,038,933,965 | -3.58% |
| 2024-11-15 | 15.39 | 16.18 | 14.76 | 15.10 | 15.10 | qfq | 88,888,762 | 1,360,118,815 | -2.08% |
| 2024-11-14 | 16.66 | 17.18 | 15.40 | 15.42 | 15.42 | qfq | 97,168,048 | 1,557,546,682 | -6.49% |
| 2024-11-13 | 16.51 | 16.73 | 15.60 | 16.49 | 16.49 | qfq | 115,132,775 | 1,849,759,527 | 0.98% |
| 2024-11-12 | 16.50 | 17.07 | 16.16 | 16.33 | 16.33 | qfq | 203,492,686 | 3,401,852,691 | 5.22% |
| 2024-11-11 | 13.99 | 15.52 | 13.80 | 15.52 | 15.52 | qfq | 73,985,177 | 1,128,731,751 | 9.99% |
| 2024-11-08 | 13.14 | 14.11 | 13.09 | 14.11 | 14.11 | qfq | 130,649,623 | 1,818,560,598 | 9.98% |
| 2024-11-07 | 12.55 | 12.90 | 12.09 | 12.83 | 12.83 | qfq | 118,920,345 | 1,484,230,244 | -2.95% |
| 2024-11-06 | 12.37 | 13.59 | 12.23 | 13.22 | 13.22 | qfq | 159,535,989 | 2,110,808,793 | 7.04% |
| 2024-11-05 | 12.10 | 12.45 | 11.93 | 12.35 | 12.35 | qfq | 62,150,488 | 758,808,012 | 1.40% |
| 2024-11-04 | 12.11 | 12.73 | 12.01 | 12.18 | 12.18 | qfq | 55,676,231 | 681,789,469 | -1.93% |
| 2024-11-01 | 12.75 | 13.36 | 12.23 | 12.42 | 12.42 | qfq | 113,250,774 | 1,429,026,930 | -2.89% |
| 2024-10-31 | 12.65 | 13.21 | 12.23 | 12.79 | 12.79 | qfq | 140,003,423 | 1,796,390,201 | 5.01% |
| 2024-10-30 | 11.48 | 12.75 | 11.48 | 12.18 | 12.18 | qfq | 126,886,165 | 1,551,936,566 | 3.48% |
| 2024-10-29 | 12.60 | 13.24 | 11.71 | 11.77 | 11.77 | qfq | 132,092,546 | 1,627,224,167 | -3.52% |
| 2024-10-28 | 11.75 | 12.20 | 11.35 | 12.20 | 12.20 | qfq | 188,060,273 | 2,255,868,258 | 10.01% |
| 2024-10-25 | 10.01 | 11.09 | 10.01 | 11.09 | 11.09 | qfq | 86,226,575 | 938,752,790 | 10.02% |
| 2024-10-24 | 10.60 | 10.60 | 10.03 | 10.08 | 10.08 | qfq | 70,411,845 | 721,486,690 | -4.82% |
| 2024-10-23 | 9.77 | 10.84 | 9.65 | 10.59 | 10.59 | qfq | 119,370,370 | 1,242,900,819 | 7.51% |
| 2024-10-22 | 9.33 | 9.92 | 9.11 | 9.85 | 9.85 | qfq | 72,553,799 | 691,683,969 | 4.01% |
| 2024-10-21 | 9.22 | 9.83 | 9.18 | 9.47 | 9.47 | qfq | 67,659,991 | 646,250,306 | 4.53% |
| 2024-10-18 | 8.83 | 9.30 | 8.77 | 9.06 | 9.06 | qfq | 46,916,844 | 422,141,392 | 2.60% |
| 2024-10-17 | 8.98 | 9.11 | 8.83 | 8.83 | 8.83 | qfq | 26,674,416 | 239,269,458 | -1.01% |
| 2024-10-16 | 9.00 | 9.14 | 8.84 | 8.92 | 8.92 | qfq | 32,222,460 | 289,139,490 | -2.94% |
| 2024-10-15 | 9.34 | 9.58 | 9.16 | 9.19 | 9.19 | qfq | 35,829,565 | 335,245,291 | -2.44% |
| 2024-10-14 | 9.05 | 9.48 | 8.97 | 9.42 | 9.42 | qfq | 47,406,445 | 438,449,178 | 4.67% |
| 2024-10-11 | 9.33 | 9.43 | 8.86 | 9.00 | 9.00 | qfq | 42,749,445 | 390,059,553 | -5.96% |
| 2024-10-10 | 9.81 | 10.08 | 9.42 | 9.57 | 9.57 | qfq | 46,833,523 | 454,732,609 | -3.53% |
| 2024-10-09 | 10.80 | 10.80 | 9.92 | 9.92 | 9.92 | qfq | 70,262,973 | 714,749,102 | -9.98% |
| 2024-10-08 | 11.33 | 11.33 | 10.35 | 11.02 | 11.02 | qfq | 102,147,309 | 1,118,002,725 | 6.99% |
| 2024-09-30 | 10.00 | 10.30 | 9.60 | 10.30 | 10.30 | qfq | 94,427,617 | 949,812,253 | 10.04% |
| 2024-09-27 | 8.94 | 9.39 | 8.83 | 9.36 | 9.36 | qfq | 35,589,303 | 324,990,522 | 9.09% |
| 2024-09-26 | 8.14 | 8.58 | 8.06 | 8.58 | 8.58 | qfq | 41,160,327 | 343,378,204 | 5.80% |
| 2024-09-25 | 8.02 | 8.34 | 8.02 | 8.11 | 8.11 | qfq | 44,599,076 | 365,743,321 | 1.50% |
| 2024-09-24 | 7.55 | 8.03 | 7.48 | 7.99 | 7.99 | qfq | 48,784,195 | 378,988,175 | 7.25% |
| 2024-09-23 | 7.53 | 7.59 | 7.43 | 7.45 | 7.45 | qfq | 14,994,003 | 112,306,119 | -1.19% |
| 2024-09-20 | 7.69 | 7.69 | 7.44 | 7.54 | 7.54 | qfq | 23,156,199 | 174,036,040 | -1.69% |
| 2024-09-19 | 7.45 | 8.13 | 7.36 | 7.67 | 7.67 | qfq | 37,153,073 | 286,765,764 | 3.79% |
| 2024-09-18 | 7.63 | 7.66 | 7.36 | 7.39 | 7.39 | qfq | 19,531,612 | 145,307,284 | -3.15% |
| 2024-09-13 | 7.98 | 8.05 | 7.63 | 7.63 | 7.63 | qfq | 22,745,038 | 176,962,980 | -4.51% |
| 2024-09-12 | 7.91 | 8.34 | 7.88 | 7.99 | 7.99 | qfq | 33,745,175 | 274,890,513 | 0.88% |
| 2024-09-11 | 7.80 | 8.09 | 7.77 | 7.92 | 7.92 | qfq | 23,245,237 | 184,661,687 | 1.15% |
| 2024-09-10 | 7.98 | 8.07 | 7.77 | 7.83 | 7.83 | qfq | 19,853,080 | 155,955,156 | -1.88% |
| 2024-09-09 | 8.00 | 8.12 | 7.93 | 7.98 | 7.98 | qfq | 16,724,340 | 133,901,691 | -0.99% |
| 2024-09-06 | 8.30 | 8.30 | 8.04 | 8.06 | 8.06 | qfq | 22,377,820 | 182,270,638 | -3.47% |
| 2024-09-05 | 8.14 | 8.51 | 8.08 | 8.35 | 8.35 | qfq | 34,778,925 | 290,221,393 | 2.71% |
| 2024-09-04 | 8.07 | 8.40 | 8.02 | 8.13 | 8.13 | qfq | 35,170,312 | 288,941,020 | 0.74% |
| 2024-09-03 | 7.85 | 8.17 | 7.78 | 8.07 | 8.07 | qfq | 27,222,620 | 218,076,008 | 2.93% |
| 2024-09-02 | 8.05 | 8.25 | 7.80 | 7.84 | 7.84 | qfq | 29,869,700 | 239,736,281 | -3.45% |
| 2024-08-30 | 8.00 | 8.34 | 7.90 | 8.12 | 8.12 | qfq | 51,512,671 | 420,098,290 | 0.74% |
| 2024-08-29 | 7.59 | 8.37 | 7.59 | 8.06 | 8.06 | qfq | 47,975,685 | 384,578,706 | 5.36% |
| 2024-08-28 | 7.65 | 7.74 | 7.47 | 7.65 | 7.65 | qfq | 17,829,346 | 135,608,194 | -0.78% |
| 2024-08-27 | 7.77 | 7.97 | 7.51 | 7.71 | 7.71 | qfq | 32,189,395 | 249,669,788 | -0.77% |
| 2024-08-26 | 7.70 | 7.91 | 7.66 | 7.77 | 7.77 | qfq | 24,403,007 | 189,485,970 | 1.04% |
| 2024-08-23 | 7.89 | 7.97 | 7.69 | 7.69 | 7.69 | qfq | 23,579,940 | 183,180,574 | -3.51% |
| 2024-08-22 | 8.23 | 8.30 | 7.96 | 7.97 | 7.97 | qfq | 16,865,243 | 135,926,330 | -3.16% |
| 2024-08-21 | 8.28 | 8.38 | 8.17 | 8.23 | 8.23 | qfq | 10,944,532 | 90,633,145 | -0.96% |
| 2024-08-20 | 8.31 | 8.50 | 8.22 | 8.31 | 8.31 | qfq | 17,699,188 | 147,604,535 | 0.00% |
| 2024-08-19 | 8.53 | 8.53 | 8.28 | 8.31 | 8.31 | qfq | 17,774,445 | 148,730,640 | -2.12% |
| 2024-08-16 | 8.75 | 8.78 | 8.48 | 8.49 | 8.49 | qfq | 18,041,373 | 154,894,784 | -2.97% |
| 2024-08-15 | 8.52 | 8.91 | 8.46 | 8.75 | 8.75 | qfq | 25,641,241 | 221,954,114 | 0.92% |
| 2024-08-14 | 8.86 | 9.13 | 8.67 | 8.67 | 8.67 | qfq | 19,236,052 | 169,700,339 | -1.81% |
| 2024-08-13 | 8.81 | 8.92 | 8.61 | 8.83 | 8.83 | qfq | 25,026,802 | 218,812,333 | -0.90% |
| 2024-08-12 | 9.08 | 9.20 | 8.87 | 8.91 | 8.91 | qfq | 22,101,287 | 199,491,686 | 0.00% |
| 2024-08-09 | 9.09 | 9.18 | 8.91 | 8.91 | 8.91 | qfq | 22,456,796 | 202,137,224 | -2.09% |
| 2024-08-08 | 9.17 | 9.35 | 9.07 | 9.10 | 9.10 | qfq | 32,229,794 | 295,115,530 | -1.73% |
| 2024-08-07 | 9.38 | 9.44 | 9.16 | 9.26 | 9.26 | qfq | 39,702,488 | 368,365,195 | -2.32% |
| 2024-08-06 | 9.28 | 9.74 | 9.20 | 9.48 | 9.48 | qfq | 73,452,972 | 697,619,029 | 4.18% |
| 2024-08-05 | 8.87 | 9.67 | 8.85 | 9.10 | 9.10 | qfq | 64,030,812 | 593,593,181 | 1.56% |
| 2024-08-02 | 9.12 | 9.36 | 8.93 | 8.96 | 8.96 | qfq | 32,956,800 | 300,220,674 | -2.08% |
| 2024-08-01 | 9.37 | 9.44 | 9.11 | 9.15 | 9.15 | qfq | 37,798,218 | 349,298,703 | -2.97% |
| 2024-07-31 | 8.92 | 9.46 | 8.74 | 9.43 | 9.43 | qfq | 56,243,489 | 517,269,780 | 5.72% |
| 2024-07-30 | 8.99 | 9.08 | 8.68 | 8.92 | 8.92 | qfq | 37,325,264 | 329,539,117 | -1.11% |
| 2024-07-29 | 9.34 | 9.35 | 8.98 | 9.02 | 9.02 | qfq | 41,482,478 | 376,144,893 | -3.63% |
| 2024-07-26 | 9.47 | 9.49 | 9.21 | 9.36 | 9.36 | qfq | 52,767,484 | 492,589,382 | -1.99% |
| 2024-07-25 | 9.65 | 10.02 | 9.54 | 9.55 | 9.55 | qfq | 81,142,136 | 790,352,620 | -0.31% |
| 2024-07-24 | 9.65 | 10.02 | 9.48 | 9.58 | 9.58 | qfq | 85,610,552 | 832,004,796 | -3.82% |
| 2024-07-23 | 9.10 | 9.96 | 8.95 | 9.96 | 9.96 | qfq | 105,144,286 | 1,021,364,654 | 10.06% |
| 2024-07-22 | 8.90 | 9.14 | 8.82 | 9.05 | 9.05 | qfq | 33,142,778 | 298,525,374 | 1.23% |
| 2024-07-19 | 8.61 | 9.14 | 8.57 | 8.94 | 8.94 | qfq | 36,777,073 | 326,511,245 | 2.88% |
| 2024-07-18 | 8.60 | 8.73 | 8.48 | 8.69 | 8.69 | qfq | 22,321,131 | 192,096,639 | 0.23% |
| 2024-07-17 | 8.97 | 8.97 | 8.66 | 8.67 | 8.67 | qfq | 25,951,734 | 228,751,864 | -0.91% |
| 2024-07-16 | 8.58 | 8.79 | 8.49 | 8.75 | 8.75 | qfq | 19,786,115 | 171,311,745 | 1.98% |
| 2024-07-15 | 8.69 | 8.86 | 8.52 | 8.58 | 8.58 | qfq | 21,236,374 | 183,857,361 | -1.04% |
| 2024-07-12 | 8.64 | 8.85 | 8.55 | 8.67 | 8.67 | qfq | 33,091,526 | 288,666,703 | 0.81% |
| 2024-07-11 | 8.33 | 8.74 | 8.31 | 8.60 | 8.60 | qfq | 42,553,604 | 364,018,579 | 4.50% |
| 2024-07-10 | 8.10 | 8.63 | 7.92 | 8.23 | 8.23 | qfq | 40,349,706 | 337,049,835 | -2.83% |
| 2024-07-09 | 8.39 | 8.54 | 8.20 | 8.47 | 8.47 | qfq | 28,895,273 | 241,840,280 | 0.95% |
| 2024-07-08 | 8.35 | 8.44 | 8.14 | 8.39 | 8.39 | qfq | 33,508,687 | 277,578,475 | -0.71% |
| 2024-07-05 | 8.54 | 8.68 | 8.43 | 8.45 | 8.45 | qfq | 27,250,271 | 232,173,289 | -1.63% |
| 2024-07-04 | 8.93 | 8.97 | 8.55 | 8.59 | 8.59 | qfq | 21,968,188 | 190,671,840 | -3.16% |
| 2024-07-03 | 8.96 | 9.05 | 8.80 | 8.87 | 8.87 | qfq | 15,968,620 | 142,102,002 | -0.45% |
| 2024-07-02 | 9.04 | 9.13 | 8.88 | 8.91 | 8.91 | qfq | 16,454,600 | 147,920,861 | -1.55% |
| 2024-07-01 | 9.05 | 9.14 | 8.88 | 9.05 | 9.05 | qfq | 20,772,210 | 187,223,125 | 0.00% |
| 2024-06-28 | 9.18 | 9.34 | 9.03 | 9.05 | 9.05 | qfq | 24,183,236 | 221,779,347 | -1.31% |
| 2024-06-27 | 9.43 | 9.45 | 9.17 | 9.17 | 9.17 | qfq | 18,172,934 | 168,878,610 | -2.86% |
| 2024-06-26 | 9.29 | 9.52 | 9.08 | 9.44 | 9.44 | qfq | 26,830,110 | 249,322,041 | 1.61% |
| 2024-06-25 | 9.68 | 9.76 | 9.22 | 9.29 | 9.29 | qfq | 30,910,670 | 289,705,206 | -4.03% |
| 2024-06-24 | 9.24 | 10.20 | 9.05 | 9.68 | 9.68 | qfq | 53,184,787 | 509,088,454 | 4.09% |
| 2024-06-21 | 9.58 | 9.69 | 9.30 | 9.30 | 9.30 | qfq | 25,210,143 | 238,252,296 | -1.06% |
| 2024-06-20 | 9.89 | 9.91 | 9.37 | 9.40 | 9.40 | qfq | 34,844,970 | 333,019,879 | -5.24% |
| 2024-06-19 | 10.25 | 10.30 | 9.90 | 9.92 | 9.92 | qfq | 29,565,805 | 295,552,283 | -3.50% |
| 2024-06-18 | 10.20 | 10.47 | 10.14 | 10.28 | 10.28 | qfq | 18,221,864 | 187,948,736 | 0.59% |
| 2024-06-17 | 10.33 | 10.39 | 10.12 | 10.22 | 10.22 | qfq | 19,906,394 | 203,583,717 | -2.29% |
| 2024-06-14 | 10.49 | 10.69 | 10.31 | 10.46 | 10.46 | qfq | 20,517,851 | 215,568,110 | -0.38% |
| 2024-06-13 | 10.79 | 10.84 | 10.47 | 10.50 | 10.50 | qfq | 20,593,768 | 218,844,744 | -1.04% |
| 2024-06-12 | 10.54 | 10.64 | 10.40 | 10.61 | 10.61 | qfq | 16,767,501 | 176,744,892 | 0.76% |
| 2024-06-11 | 10.35 | 10.55 | 10.16 | 10.53 | 10.53 | qfq | 23,030,602 | 238,541,918 | 0.96% |
| 2024-06-07 | 10.72 | 10.79 | 10.30 | 10.43 | 10.43 | qfq | 28,049,451 | 294,048,084 | -2.16% |
| 2024-06-06 | 11.25 | 11.44 | 10.52 | 10.66 | 10.66 | qfq | 37,918,782 | 414,130,862 | -4.91% |
| 2024-06-05 | 11.42 | 11.60 | 11.21 | 11.21 | 11.21 | qfq | 20,261,431 | 229,570,680 | -2.69% |
| 2024-06-04 | 11.47 | 11.55 | 11.31 | 11.52 | 11.52 | qfq | 22,411,909 | 255,969,236 | 0.09% |
| 2024-06-03 | 11.59 | 11.62 | 11.32 | 11.51 | 11.51 | qfq | 25,895,160 | 295,918,161 | -1.20% |
| 2024-05-31 | 11.94 | 12.07 | 11.65 | 11.65 | 11.65 | qfq | 30,379,543 | 358,128,614 | -2.02% |
| 2024-05-30 | 12.12 | 12.36 | 11.88 | 11.89 | 11.89 | qfq | 43,119,265 | 518,680,152 | -2.38% |
| 2024-05-29 | 11.61 | 12.65 | 11.61 | 12.18 | 12.18 | qfq | 81,333,912 | 1,005,140,777 | 5.91% |
| 2024-05-28 | 11.60 | 11.88 | 11.40 | 11.50 | 11.50 | qfq | 30,133,758 | 348,404,395 | -1.63% |
| 2024-05-27 | 12.08 | 12.14 | 11.24 | 11.69 | 11.69 | qfq | 49,090,439 | 566,774,520 | -3.31% |
| 2024-05-24 | 12.44 | 12.73 | 12.06 | 12.09 | 12.09 | qfq | 48,593,408 | 600,656,552 | -3.20% |
| 2024-05-23 | 12.99 | 12.99 | 12.36 | 12.49 | 12.49 | qfq | 75,475,867 | 950,541,833 | -4.07% |
| 2024-05-22 | 12.07 | 13.02 | 12.05 | 13.02 | 13.02 | qfq | 93,848,705 | 1,176,677,217 | 9.97% |
| 2024-05-21 | 11.92 | 12.34 | 11.81 | 11.84 | 11.84 | qfq | 31,077,045 | 373,410,107 | -0.67% |
| 2024-05-20 | 11.84 | 12.18 | 11.81 | 11.92 | 11.92 | qfq | 22,024,405 | 263,637,996 | 0.85% |
| 2024-05-17 | 11.92 | 11.92 | 11.57 | 11.82 | 11.82 | qfq | 18,602,217 | 218,515,144 | 0.25% |
| 2024-05-16 | 11.90 | 12.03 | 11.75 | 11.79 | 11.79 | qfq | 19,726,580 | 234,430,630 | -1.34% |
| 2024-05-15 | 11.98 | 12.30 | 11.90 | 11.95 | 11.95 | qfq | 17,939,790 | 216,181,503 | -0.42% |
| 2024-05-14 | 12.22 | 12.29 | 11.92 | 12.00 | 12.00 | qfq | 26,119,084 | 314,036,517 | -1.64% |
| 2024-05-13 | 12.10 | 12.36 | 11.87 | 12.20 | 12.20 | qfq | 25,178,103 | 306,433,906 | -0.33% |
| 2024-05-10 | 12.57 | 12.57 | 12.05 | 12.24 | 12.24 | qfq | 39,857,352 | 486,712,995 | -2.63% |
| 2024-05-09 | 12.20 | 12.98 | 12.20 | 12.57 | 12.57 | qfq | 50,954,084 | 643,340,346 | 3.29% |
| 2024-05-08 | 12.34 | 12.59 | 12.13 | 12.17 | 12.17 | qfq | 28,631,760 | 352,383,744 | -2.17% |
| 2024-05-07 | 11.98 | 12.56 | 11.83 | 12.44 | 12.44 | qfq | 40,022,680 | 490,530,455 | 3.84% |
| 2024-05-06 | 12.10 | 12.28 | 11.97 | 11.98 | 11.98 | qfq | 27,016,874 | 326,746,008 | 0.25% |
| 2024-04-30 | 12.42 | 12.52 | 11.86 | 11.95 | 11.95 | qfq | 35,848,360 | 433,330,543 | -4.70% |
| 2024-04-29 | 11.80 | 12.75 | 11.76 | 12.54 | 12.54 | qfq | 46,121,078 | 571,515,045 | 4.50% |
| 2024-04-26 | 11.72 | 12.09 | 11.61 | 12.00 | 12.00 | qfq | 33,421,028 | 399,106,514 | 2.21% |
| 2024-04-25 | 11.28 | 11.90 | 11.11 | 11.74 | 11.74 | qfq | 36,788,199 | 428,408,442 | 3.16% |
| 2024-04-24 | 11.70 | 11.73 | 11.26 | 11.38 | 11.38 | qfq | 33,086,356 | 377,917,519 | -2.98% |
| 2024-04-23 | 12.00 | 12.16 | 11.50 | 11.73 | 11.73 | qfq | 32,704,345 | 385,353,013 | -2.33% |
| 2024-04-22 | 12.06 | 12.44 | 11.91 | 12.01 | 12.01 | qfq | 27,208,424 | 330,429,108 | -2.12% |
| 2024-04-19 | 12.70 | 12.78 | 12.25 | 12.27 | 12.27 | qfq | 37,300,712 | 462,162,851 | -4.96% |
| 2024-04-18 | 13.09 | 13.21 | 12.80 | 12.91 | 12.91 | qfq | 22,499,444 | 293,039,031 | -1.97% |
| 2024-04-17 | 12.95 | 13.20 | 12.88 | 13.17 | 13.17 | qfq | 23,990,216 | 313,822,554 | 2.81% |
| 2024-04-16 | 13.61 | 13.67 | 12.81 | 12.81 | 12.81 | qfq | 28,489,301 | 372,956,849 | -6.56% |
| 2024-04-15 | 13.62 | 13.95 | 13.43 | 13.71 | 13.71 | qfq | 21,464,780 | 294,651,399 | -0.51% |
| 2024-04-12 | 14.29 | 14.30 | 13.68 | 13.78 | 13.78 | qfq | 34,828,991 | 482,093,038 | -3.57% |
| 2024-04-11 | 13.89 | 14.50 | 13.70 | 14.29 | 14.29 | qfq | 47,076,879 | 670,201,008 | 2.88% |
| 2024-04-10 | 13.50 | 14.07 | 13.20 | 13.89 | 13.89 | qfq | 38,179,792 | 521,233,241 | 2.97% |
| 2024-04-09 | 13.31 | 13.53 | 13.25 | 13.49 | 13.49 | qfq | 17,602,555 | 236,477,048 | 1.43% |
| 2024-04-08 | 13.72 | 13.74 | 13.30 | 13.30 | 13.30 | qfq | 20,134,375 | 270,703,536 | -3.62% |
| 2024-04-03 | 13.87 | 13.93 | 13.74 | 13.80 | 13.80 | qfq | 15,770,264 | 217,705,165 | -1.00% |
| 2024-04-02 | 14.09 | 14.10 | 13.85 | 13.94 | 13.94 | qfq | 21,488,973 | 299,679,135 | -0.78% |
| 2024-04-01 | 13.65 | 14.09 | 13.65 | 14.05 | 14.05 | qfq | 27,686,300 | 386,000,070 | 3.01% |
| 2024-03-29 | 13.70 | 13.91 | 13.51 | 13.64 | 13.64 | qfq | 19,313,063 | 264,397,352 | -0.22% |
| 2024-03-28 | 13.72 | 13.93 | 13.63 | 13.67 | 13.67 | qfq | 26,869,516 | 369,947,766 | -0.29% |
| 2024-03-27 | 14.20 | 14.20 | 13.65 | 13.71 | 13.71 | qfq | 25,442,150 | 354,882,644 | -4.13% |
| 2024-03-26 | 14.13 | 14.36 | 13.83 | 14.30 | 14.30 | qfq | 35,044,247 | 493,981,375 | 0.78% |
| 2024-03-25 | 14.29 | 14.66 | 14.12 | 14.19 | 14.19 | qfq | 29,857,227 | 427,904,234 | -1.87% |
| 2024-03-22 | 15.01 | 15.10 | 14.41 | 14.46 | 14.46 | qfq | 46,359,309 | 679,121,211 | -4.43% |
| 2024-03-21 | 15.40 | 15.60 | 15.05 | 15.13 | 15.13 | qfq | 54,297,572 | 826,998,749 | -2.95% |
| 2024-03-20 | 14.95 | 16.30 | 14.83 | 15.59 | 15.59 | qfq | 80,216,619 | 1,259,774,546 | 4.28% |
| 2024-03-19 | 15.21 | 15.57 | 14.94 | 14.95 | 14.95 | qfq | 39,931,819 | 606,681,924 | -1.52% |
| 2024-03-18 | 14.88 | 15.18 | 14.70 | 15.18 | 15.18 | qfq | 35,061,784 | 524,011,262 | 2.29% |
| 2024-03-15 | 15.04 | 15.17 | 14.60 | 14.84 | 14.84 | qfq | 40,625,337 | 601,026,711 | -1.98% |
| 2024-03-14 | 15.40 | 15.56 | 14.97 | 15.14 | 15.14 | qfq | 37,610,517 | 572,470,364 | -2.32% |
| 2024-03-13 | 15.77 | 15.79 | 15.42 | 15.50 | 15.50 | qfq | 32,317,039 | 503,217,803 | -1.21% |
| 2024-03-12 | 15.86 | 15.92 | 15.55 | 15.69 | 15.69 | qfq | 46,557,893 | 731,025,218 | -1.07% |
| 2024-03-11 | 15.66 | 15.98 | 15.40 | 15.86 | 15.86 | qfq | 67,118,426 | 1,053,033,226 | 3.05% |
| 2024-03-08 | 14.87 | 15.55 | 14.87 | 15.39 | 15.39 | qfq | 62,920,987 | 962,576,029 | 4.69% |
| 2024-03-07 | 15.22 | 15.37 | 14.70 | 14.70 | 14.70 | qfq | 34,979,588 | 524,290,815 | -3.54% |
| 2024-03-06 | 14.75 | 15.74 | 14.69 | 15.24 | 15.24 | qfq | 53,797,966 | 818,122,478 | 2.97% |
| 2024-03-05 | 15.11 | 15.14 | 14.71 | 14.80 | 14.80 | qfq | 39,713,698 | 591,420,891 | -3.20% |
| 2024-03-04 | 15.21 | 15.49 | 15.11 | 15.29 | 15.29 | qfq | 41,882,403 | 640,423,376 | 0.26% |
| 2024-03-01 | 15.31 | 15.48 | 14.89 | 15.25 | 15.25 | qfq | 45,152,375 | 685,639,661 | 0.79% |
| 2024-02-29 | 14.42 | 15.14 | 14.41 | 15.13 | 15.13 | qfq | 49,152,061 | 729,670,041 | 3.99% |
| 2024-02-28 | 15.31 | 15.95 | 14.54 | 14.55 | 14.55 | qfq | 74,782,371 | 1,148,240,627 | -4.40% |
| 2024-02-27 | 14.85 | 15.22 | 14.75 | 15.22 | 15.22 | qfq | 44,331,338 | 664,291,046 | 1.67% |
| 2024-02-26 | 14.94 | 15.23 | 14.72 | 14.97 | 14.97 | qfq | 44,272,213 | 662,174,112 | 0.13% |
| 2024-02-23 | 14.77 | 15.17 | 14.68 | 14.95 | 14.95 | qfq | 54,653,712 | 816,057,236 | 2.05% |
| 2024-02-22 | 14.38 | 15.10 | 14.36 | 14.65 | 14.65 | qfq | 46,405,490 | 680,988,984 | 1.52% |
| 2024-02-21 | 14.20 | 14.85 | 14.09 | 14.43 | 14.43 | qfq | 59,734,318 | 864,848,790 | 0.35% |
| 2024-02-20 | 13.94 | 14.42 | 13.73 | 14.38 | 14.38 | qfq | 42,577,965 | 596,693,385 | 2.49% |
| 2024-02-19 | 14.03 | 14.20 | 13.69 | 14.03 | 14.03 | qfq | 41,826,137 | 584,323,292 | 0.07% |
| 2024-02-08 | 13.60 | 14.04 | 13.24 | 14.02 | 14.02 | qfq | 52,601,908 | 722,723,958 | 4.47% |
| 2024-02-07 | 13.30 | 13.83 | 13.20 | 13.42 | 13.42 | qfq | 56,814,863 | 768,846,770 | -0.22% |
| 2024-02-06 | 12.86 | 13.74 | 12.62 | 13.45 | 13.45 | qfq | 69,328,152 | 912,608,884 | 4.59% |
| 2024-02-05 | 13.80 | 13.86 | 12.55 | 12.86 | 12.86 | qfq | 64,532,544 | 844,735,887 | -7.48% |
| 2024-02-02 | 14.85 | 14.99 | 13.68 | 13.90 | 13.90 | qfq | 87,371,692 | 1,248,242,574 | -8.43% |
| 2024-02-01 | 13.97 | 15.18 | 13.92 | 15.18 | 15.18 | qfq | 89,993,539 | 1,354,121,910 | 10.00% |
| 2024-01-31 | 13.80 | 14.68 | 13.80 | 13.80 | 13.80 | qfq | 71,114,556 | 1,005,983,241 | -6.76% |
| 2024-01-30 | 15.14 | 15.66 | 14.70 | 14.80 | 14.80 | qfq | 66,776,779 | 1,013,379,027 | -7.50% |
| 2024-01-29 | 17.46 | 17.50 | 16.00 | 16.00 | 16.00 | qfq | 62,422,251 | 1,019,896,692 | -10.01% |
| 2024-01-26 | 17.71 | 18.20 | 17.42 | 17.78 | 17.78 | qfq | 58,245,463 | 1,034,659,765 | -1.60% |
| 2024-01-25 | 17.94 | 18.07 | 17.02 | 18.07 | 18.07 | qfq | 80,463,557 | 1,418,474,191 | -0.50% |
| 2024-01-24 | 18.35 | 18.59 | 17.46 | 18.16 | 18.16 | qfq | 76,351,651 | 1,373,406,773 | -1.52% |
| 2024-01-23 | 18.00 | 19.18 | 17.81 | 18.44 | 18.44 | qfq | 102,493,780 | 1,900,038,671 | 1.26% |
| 2024-01-22 | 17.54 | 18.92 | 17.13 | 18.21 | 18.21 | qfq | 110,300,844 | 2,009,183,464 | 2.65% |
| 2024-01-19 | 18.55 | 18.72 | 17.72 | 17.74 | 17.74 | qfq | 86,846,904 | 1,577,529,643 | -3.43% |
| 2024-01-18 | 16.49 | 18.37 | 16.39 | 18.37 | 18.37 | qfq | 128,517,067 | 2,280,402,544 | 10.00% |
| 2024-01-17 | 17.17 | 17.27 | 16.62 | 16.70 | 16.70 | qfq | 35,533,577 | 600,895,684 | -3.86% |
| 2024-01-16 | 16.75 | 17.49 | 16.57 | 17.37 | 17.37 | qfq | 54,454,665 | 934,918,929 | 3.09% |
| 2024-01-15 | 17.14 | 17.36 | 16.77 | 16.85 | 16.85 | qfq | 37,480,074 | 636,876,122 | -2.15% |
| 2024-01-12 | 17.21 | 17.94 | 17.12 | 17.22 | 17.22 | qfq | 64,973,827 | 1,140,034,120 | -1.32% |
| 2024-01-11 | 16.79 | 17.70 | 16.70 | 17.45 | 17.45 | qfq | 68,417,433 | 1,185,672,844 | 3.38% |
| 2024-01-10 | 16.95 | 17.43 | 16.68 | 16.88 | 16.88 | qfq | 67,191,923 | 1,144,116,450 | -0.53% |
| 2024-01-09 | 15.94 | 17.58 | 15.59 | 16.97 | 16.97 | qfq | 95,882,286 | 1,618,258,756 | 6.20% |
| 2024-01-08 | 16.00 | 16.57 | 15.88 | 15.98 | 15.98 | qfq | 43,473,185 | 705,811,848 | -1.11% |
| 2024-01-05 | 16.75 | 16.98 | 15.98 | 16.16 | 16.16 | qfq | 46,572,376 | 765,390,561 | -3.75% |
| 2024-01-04 | 16.95 | 16.99 | 16.52 | 16.79 | 16.79 | qfq | 36,031,656 | 603,796,428 | -1.06% |
| 2024-01-03 | 17.11 | 17.45 | 16.68 | 16.97 | 16.97 | qfq | 47,865,918 | 812,627,106 | -1.62% |
| 2024-01-02 | 17.42 | 17.83 | 17.20 | 17.25 | 17.25 | qfq | 59,154,472 | 1,035,585,027 | -2.21% |
| 2023-12-29 | 17.90 | 17.97 | 17.52 | 17.64 | 17.64 | qfq | 106,765,769 | 1,889,737,302 | 2.26% |
| 2023-12-28 | 15.55 | 17.25 | 15.51 | 17.25 | 17.25 | qfq | 73,278,189 | 1,223,835,837 | 10.01% |
| 2023-12-27 | 15.95 | 16.01 | 15.47 | 15.68 | 15.68 | qfq | 36,377,523 | 569,200,215 | -2.24% |
| 2023-12-26 | 15.91 | 16.20 | 15.61 | 16.04 | 16.04 | qfq | 41,931,040 | 669,346,658 | 0.69% |
| 2023-12-25 | 15.77 | 16.20 | 15.66 | 15.93 | 15.93 | qfq | 37,261,515 | 592,984,296 | 0.70% |
| 2023-12-22 | 15.25 | 16.18 | 15.05 | 15.82 | 15.82 | qfq | 65,588,188 | 1,024,095,716 | 3.26% |
| 2023-12-21 | 14.68 | 15.61 | 14.58 | 15.32 | 15.32 | qfq | 62,188,261 | 938,612,348 | 4.57% |
| 2023-12-20 | 14.99 | 15.05 | 14.62 | 14.65 | 14.65 | qfq | 20,889,878 | 308,545,984 | -2.07% |
| 2023-12-19 | 14.83 | 15.18 | 14.73 | 14.96 | 14.96 | qfq | 28,215,007 | 420,600,682 | 1.01% |
| 2023-12-18 | 15.07 | 15.25 | 14.74 | 14.81 | 14.81 | qfq | 25,451,888 | 379,824,747 | -2.69% |
| 2023-12-15 | 15.24 | 15.59 | 15.20 | 15.22 | 15.22 | qfq | 29,748,761 | 457,788,563 | 0.26% |
| 2023-12-14 | 15.34 | 15.63 | 15.07 | 15.18 | 15.18 | qfq | 23,932,021 | 366,330,880 | -0.26% |
| 2023-12-13 | 15.63 | 15.63 | 15.12 | 15.22 | 15.22 | qfq | 28,034,856 | 428,633,272 | -2.93% |
| 2023-12-12 | 15.85 | 15.98 | 15.57 | 15.68 | 15.68 | qfq | 23,569,928 | 371,402,557 | -1.20% |
| 2023-12-11 | 15.50 | 15.88 | 15.26 | 15.87 | 15.87 | qfq | 30,772,877 | 478,495,605 | 1.02% |
| 2023-12-08 | 16.06 | 16.11 | 15.68 | 15.71 | 15.71 | qfq | 27,504,409 | 434,711,917 | -0.57% |
| 2023-12-07 | 15.98 | 15.98 | 15.52 | 15.80 | 15.80 | qfq | 32,547,096 | 512,181,379 | -1.80% |
| 2023-12-06 | 15.50 | 16.49 | 15.46 | 16.09 | 16.09 | qfq | 61,810,965 | 994,087,643 | 3.14% |
| 2023-12-05 | 15.26 | 16.33 | 15.20 | 15.60 | 15.60 | qfq | 67,976,082 | 1,076,468,380 | 1.63% |
| 2023-12-04 | 16.00 | 16.03 | 15.31 | 15.35 | 15.35 | qfq | 44,908,161 | 696,969,368 | -3.46% |
| 2023-12-01 | 16.16 | 16.21 | 15.68 | 15.90 | 15.90 | qfq | 30,652,935 | 487,856,454 | -1.73% |
| 2023-11-30 | 16.17 | 16.43 | 15.97 | 16.18 | 16.18 | qfq | 22,483,240 | 363,592,594 | -0.19% |
| 2023-11-29 | 16.54 | 16.60 | 16.20 | 16.21 | 16.21 | qfq | 20,567,835 | 335,960,691 | -2.05% |
| 2023-11-28 | 16.74 | 16.74 | 16.31 | 16.55 | 16.55 | qfq | 23,702,915 | 391,502,054 | -0.96% |
| 2023-11-27 | 17.13 | 17.20 | 16.56 | 16.71 | 16.71 | qfq | 30,685,647 | 514,917,306 | -3.47% |
| 2023-11-24 | 17.79 | 17.79 | 17.31 | 17.31 | 17.31 | qfq | 19,894,649 | 347,485,006 | -2.75% |
| 2023-11-23 | 17.80 | 17.95 | 17.61 | 17.80 | 17.80 | qfq | 17,286,136 | 307,127,308 | 0.11% |
| 2023-11-22 | 18.03 | 18.19 | 17.76 | 17.78 | 17.78 | qfq | 23,117,225 | 414,130,572 | -2.41% |
| 2023-11-21 | 18.43 | 18.62 | 18.18 | 18.22 | 18.22 | qfq | 17,442,006 | 320,908,768 | -0.92% |
| 2023-11-20 | 18.60 | 18.65 | 18.24 | 18.39 | 18.39 | qfq | 22,094,172 | 405,968,572 | -0.92% |
| 2023-11-17 | 18.55 | 18.70 | 18.35 | 18.56 | 18.56 | qfq | 22,339,363 | 413,846,183 | -0.64% |
| 2023-11-16 | 19.10 | 19.14 | 18.55 | 18.68 | 18.68 | qfq | 36,674,505 | 688,826,555 | -4.16% |
| 2023-11-15 | 19.62 | 19.89 | 19.35 | 19.49 | 19.49 | qfq | 37,080,789 | 726,649,623 | 1.09% |
| 2023-11-14 | 19.10 | 19.45 | 18.89 | 19.28 | 19.28 | qfq | 28,802,238 | 552,031,090 | 1.05% |
| 2023-11-13 | 18.88 | 19.18 | 18.64 | 19.08 | 19.08 | qfq | 26,934,638 | 510,312,457 | 1.49% |
| 2023-11-10 | 19.05 | 19.09 | 18.51 | 18.80 | 18.80 | qfq | 29,228,711 | 550,535,443 | -2.49% |
| 2023-11-09 | 18.48 | 19.74 | 18.42 | 19.28 | 19.28 | qfq | 58,826,466 | 1,130,178,437 | 3.77% |
| 2023-11-08 | 18.22 | 18.88 | 18.16 | 18.58 | 18.58 | qfq | 40,188,086 | 746,489,502 | 1.47% |
| 2023-11-07 | 18.26 | 18.42 | 17.89 | 18.31 | 18.31 | qfq | 34,419,518 | 626,760,935 | 0.77% |
| 2023-11-06 | 17.72 | 18.86 | 17.72 | 18.17 | 18.17 | qfq | 48,125,382 | 881,942,694 | 2.54% |
| 2023-11-03 | 17.71 | 18.15 | 17.36 | 17.72 | 17.72 | qfq | 41,515,143 | 735,094,155 | -0.67% |
| 2023-11-02 | 19.28 | 19.36 | 17.51 | 17.84 | 17.84 | qfq | 61,892,974 | 1,132,067,780 | -8.09% |
| 2023-11-01 | 19.60 | 19.74 | 19.20 | 19.41 | 19.41 | qfq | 17,106,588 | 332,878,119 | -0.97% |
| 2023-10-31 | 20.28 | 20.28 | 19.50 | 19.60 | 19.60 | qfq | 27,427,883 | 541,927,088 | -4.02% |
| 2023-10-30 | 19.70 | 20.48 | 19.65 | 20.42 | 20.42 | qfq | 25,127,044 | 504,491,336 | 2.15% |
| 2023-10-27 | 18.96 | 20.38 | 18.83 | 19.99 | 19.99 | qfq | 39,524,362 | 773,524,111 | 3.90% |
| 2023-10-26 | 19.92 | 19.92 | 18.34 | 19.24 | 19.24 | qfq | 46,009,913 | 878,637,472 | -5.22% |
| 2023-10-25 | 20.42 | 20.88 | 20.13 | 20.30 | 20.30 | qfq | 22,101,394 | 452,117,975 | 0.05% |
| 2023-10-24 | 20.35 | 20.48 | 19.39 | 20.29 | 20.29 | qfq | 25,700,009 | 517,498,300 | 0.40% |
| 2023-10-23 | 21.48 | 21.48 | 20.10 | 20.21 | 20.21 | qfq | 34,647,646 | 708,757,196 | -6.69% |
| 2023-10-20 | 20.64 | 22.20 | 20.53 | 21.66 | 21.66 | qfq | 55,268,297 | 1,193,127,112 | 4.03% |
| 2023-10-19 | 20.23 | 21.33 | 20.15 | 20.82 | 20.82 | qfq | 38,516,455 | 801,452,497 | 1.51% |
| 2023-10-18 | 20.73 | 20.86 | 20.40 | 20.51 | 20.51 | qfq | 19,225,678 | 396,039,630 | -2.05% |
| 2023-10-17 | 20.76 | 21.16 | 20.40 | 20.94 | 20.94 | qfq | 23,485,071 | 488,204,282 | 0.67% |
| 2023-10-16 | 21.00 | 21.54 | 20.62 | 20.80 | 20.80 | qfq | 30,768,911 | 645,363,865 | -0.91% |
| 2023-10-13 | 21.67 | 21.67 | 20.78 | 20.99 | 20.99 | qfq | 34,835,458 | 733,787,161 | -4.68% |
| 2023-10-12 | 21.48 | 22.27 | 21.26 | 22.02 | 22.02 | qfq | 40,284,833 | 878,673,884 | 2.51% |
| 2023-10-11 | 21.73 | 21.97 | 21.26 | 21.48 | 21.48 | qfq | 35,176,323 | 760,636,681 | 0.42% |
| 2023-10-10 | 21.94 | 22.05 | 21.30 | 21.39 | 21.39 | qfq | 29,269,430 | 631,025,486 | -2.51% |
| 2023-10-09 | 22.09 | 22.40 | 21.76 | 21.94 | 21.94 | qfq | 30,016,500 | 661,160,058 | -1.66% |
| 2023-09-28 | 22.82 | 22.97 | 22.10 | 22.31 | 22.31 | qfq | 59,608,612 | 1,342,544,161 | -2.06% |
| 2023-09-27 | 20.69 | 22.78 | 20.58 | 22.78 | 22.78 | qfq | 81,972,384 | 1,832,979,107 | 10.00% |
| 2023-09-26 | 20.55 | 21.14 | 20.47 | 20.71 | 20.71 | qfq | 28,845,995 | 598,925,818 | -0.43% |
| 2023-09-25 | 20.08 | 21.13 | 19.80 | 20.80 | 20.80 | qfq | 39,606,045 | 808,303,215 | 2.92% |
| 2023-09-22 | 19.68 | 20.26 | 19.65 | 20.21 | 20.21 | qfq | 27,606,079 | 550,822,520 | 2.38% |
| 2023-09-21 | 19.90 | 20.20 | 19.70 | 19.74 | 19.74 | qfq | 19,530,007 | 388,895,024 | -1.40% |
| 2023-09-20 | 20.20 | 20.36 | 19.98 | 20.02 | 20.02 | qfq | 21,472,389 | 431,921,694 | -1.38% |
| 2023-09-19 | 21.07 | 21.25 | 20.27 | 20.30 | 20.30 | qfq | 35,069,233 | 721,655,234 | -4.20% |
| 2023-09-18 | 21.13 | 21.93 | 20.94 | 21.19 | 21.19 | qfq | 24,314,817 | 518,950,253 | -0.24% |
| 2023-09-15 | 21.62 | 21.65 | 20.88 | 21.24 | 21.24 | qfq | 30,484,947 | 644,949,904 | -1.76% |
| 2023-09-14 | 22.31 | 22.43 | 21.55 | 21.62 | 21.62 | qfq | 28,420,282 | 620,212,910 | -3.48% |
| 2023-09-13 | 22.75 | 22.96 | 22.26 | 22.40 | 22.40 | qfq | 20,595,532 | 463,239,325 | -2.06% |
| 2023-09-12 | 22.68 | 23.29 | 22.41 | 22.87 | 22.87 | qfq | 30,922,703 | 708,788,080 | -0.17% |
| 2023-09-11 | 22.30 | 23.42 | 22.00 | 22.91 | 22.91 | qfq | 47,695,944 | 1,090,184,368 | 2.23% |
| 2023-09-08 | 23.33 | 23.53 | 22.18 | 22.41 | 22.41 | qfq | 41,107,479 | 932,092,335 | -3.28% |
| 2023-09-07 | 23.81 | 24.29 | 23.14 | 23.17 | 23.17 | qfq | 53,099,971 | 1,256,290,840 | -4.89% |
| 2023-09-06 | 24.72 | 25.26 | 23.73 | 24.36 | 24.36 | qfq | 115,533,010 | 2,830,598,072 | 1.88% |
| 2023-09-05 | 21.71 | 23.91 | 21.43 | 23.91 | 23.91 | qfq | 46,036,796 | 1,058,910,684 | 9.98% |
| 2023-09-04 | 22.05 | 22.10 | 21.51 | 21.74 | 21.74 | qfq | 18,639,403 | 404,677,478 | -1.05% |
| 2023-09-01 | 22.00 | 22.29 | 21.79 | 21.97 | 21.97 | qfq | 17,052,226 | 374,341,609 | -1.08% |
| 2023-08-31 | 22.29 | 22.66 | 21.88 | 22.21 | 22.21 | qfq | 18,270,650 | 406,714,775 | -0.36% |
| 2023-08-30 | 22.15 | 22.48 | 21.97 | 22.29 | 22.29 | qfq | 20,220,730 | 449,793,433 | 0.59% |
| 2023-08-29 | 21.50 | 22.22 | 21.39 | 22.16 | 22.16 | qfq | 26,817,339 | 589,238,090 | 2.50% |
| 2023-08-28 | 23.87 | 23.87 | 21.54 | 21.62 | 21.62 | qfq | 38,635,577 | 858,897,071 | -0.55% |
| 2023-08-25 | 21.54 | 22.33 | 21.35 | 21.74 | 21.74 | qfq | 28,741,814 | 628,088,485 | -0.41% |
| 2023-08-24 | 21.12 | 22.39 | 20.79 | 21.83 | 21.83 | qfq | 40,854,795 | 890,691,891 | 4.85% |
| 2023-08-23 | 21.76 | 21.79 | 20.70 | 20.82 | 20.82 | qfq | 19,132,087 | 404,093,248 | -4.19% |
| 2023-08-22 | 22.06 | 22.21 | 21.16 | 21.73 | 21.73 | qfq | 22,553,037 | 485,571,310 | -0.82% |
| 2023-08-21 | 22.31 | 22.46 | 21.89 | 21.91 | 21.91 | qfq | 20,764,594 | 458,573,054 | -1.79% |
| 2023-08-18 | 22.84 | 23.07 | 22.30 | 22.31 | 22.31 | qfq | 16,644,336 | 376,775,259 | -2.58% |
| 2023-08-17 | 22.85 | 23.08 | 22.45 | 22.90 | 22.90 | qfq | 15,978,439 | 363,581,874 | 0.44% |
| 2023-08-16 | 23.04 | 23.87 | 22.78 | 22.80 | 22.80 | qfq | 22,900,393 | 532,822,099 | -0.83% |
| 2023-08-15 | 23.69 | 23.88 | 22.77 | 22.99 | 22.99 | qfq | 25,755,544 | 597,287,226 | -2.91% |
| 2023-08-14 | 23.85 | 23.85 | 23.07 | 23.68 | 23.68 | qfq | 23,743,233 | 556,990,679 | -1.37% |
| 2023-08-11 | 24.65 | 24.77 | 24.01 | 24.01 | 24.01 | qfq | 13,627,666 | 331,697,968 | -2.83% |
| 2023-08-10 | 24.35 | 24.79 | 24.30 | 24.71 | 24.71 | qfq | 14,416,061 | 354,218,959 | 1.44% |
| 2023-08-09 | 24.48 | 24.59 | 24.25 | 24.36 | 24.36 | qfq | 13,992,764 | 341,537,393 | -1.22% |
| 2023-08-08 | 24.97 | 25.09 | 24.52 | 24.66 | 24.66 | qfq | 13,907,260 | 343,692,977 | -1.32% |
| 2023-08-07 | 25.60 | 25.66 | 24.63 | 24.99 | 24.99 | qfq | 28,279,371 | 704,566,914 | -2.34% |
| 2023-08-04 | 25.60 | 25.85 | 25.20 | 25.59 | 25.59 | qfq | 23,092,227 | 589,042,347 | -0.16% |
| 2023-08-03 | 25.38 | 26.17 | 25.38 | 25.63 | 25.63 | qfq | 25,268,022 | 651,661,743 | 0.43% |
| 2023-08-02 | 25.37 | 25.80 | 25.37 | 25.52 | 25.52 | qfq | 12,192,023 | 311,965,581 | 0.59% |
| 2023-08-01 | 25.33 | 25.81 | 25.04 | 25.37 | 25.37 | qfq | 18,813,379 | 476,954,719 | -1.51% |
| 2023-07-31 | 26.08 | 26.16 | 25.56 | 25.76 | 25.76 | qfq | 23,324,526 | 601,092,588 | -1.53% |
| 2023-07-28 | 26.40 | 26.40 | 25.88 | 26.16 | 26.16 | qfq | 14,344,844 | 374,810,208 | -0.27% |
| 2023-07-27 | 26.66 | 27.13 | 26.00 | 26.23 | 26.23 | qfq | 21,207,160 | 559,854,046 | -2.45% |
| 2023-07-26 | 26.66 | 28.26 | 26.50 | 26.89 | 26.89 | qfq | 32,746,512 | 894,398,972 | 0.86% |
| 2023-07-25 | 27.03 | 27.11 | 26.38 | 26.66 | 26.66 | qfq | 18,484,878 | 492,889,462 | 0.30% |
| 2023-07-24 | 26.93 | 27.10 | 26.43 | 26.58 | 26.58 | qfq | 14,684,712 | 391,516,719 | -1.30% |
| 2023-07-21 | 27.10 | 27.29 | 26.75 | 26.93 | 26.93 | qfq | 11,576,140 | 312,593,852 | -1.03% |
| 2023-07-20 | 27.98 | 28.03 | 27.13 | 27.21 | 27.21 | qfq | 13,668,686 | 376,410,535 | -1.84% |
| 2023-07-19 | 28.14 | 28.17 | 27.48 | 27.72 | 27.72 | qfq | 17,181,275 | 476,571,300 | -1.60% |
| 2023-07-18 | 28.59 | 28.60 | 27.90 | 28.17 | 28.17 | qfq | 14,484,264 | 408,016,157 | 0.00% |
| 2023-07-17 | 28.30 | 28.65 | 28.07 | 28.17 | 28.17 | qfq | 17,266,692 | 488,372,037 | 0.61% |