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
晋控煤业601001.SH
最近收盘价17.532026-07-17
最近交易日2026-07-17
成交量（股）16,135,809
成交额（元）289,881,310
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 2025-07-31 | cash_dividend | 0.755 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.79 | — | — | — | 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 | 18.26 | 18.58 | 17.46 | 17.53 | 17.53 | qfq | 16,135,809 | 289,881,310 | -3.52% |
| 2026-07-16 | 18.05 | 18.64 | 17.88 | 18.17 | 18.17 | qfq | 20,602,833 | 376,931,009 | 0.22% |
| 2026-07-15 | 17.35 | 18.32 | 16.98 | 18.13 | 18.13 | qfq | 24,278,355 | 430,095,538 | 4.50% |
| 2026-07-14 | 16.82 | 17.69 | 16.71 | 17.35 | 17.35 | qfq | 22,272,142 | 385,717,584 | 3.89% |
| 2026-07-13 | 16.97 | 17.37 | 16.30 | 16.70 | 16.70 | qfq | 18,226,893 | 304,440,149 | -2.22% |
| 2026-07-10 | 17.39 | 17.50 | 16.66 | 17.08 | 17.08 | qfq | 24,102,500 | 413,158,563 | -3.88% |
| 2026-07-09 | 18.69 | 18.69 | 17.73 | 17.77 | 17.77 | qfq | 29,020,700 | 525,230,757 | -5.78% |
| 2026-07-08 | 17.70 | 19.47 | 17.61 | 18.86 | 18.86 | qfq | 36,033,813 | 680,371,472 | 6.55% |
| 2026-07-07 | 18.50 | 18.68 | 17.48 | 17.70 | 17.70 | qfq | 20,767,637 | 371,030,442 | -4.07% |
| 2026-07-06 | 17.46 | 18.51 | 17.38 | 18.45 | 18.45 | qfq | 26,531,284 | 479,887,536 | 3.89% |
| 2026-07-03 | 17.58 | 18.00 | 17.55 | 17.76 | 17.76 | qfq | 15,071,796 | 267,625,307 | 1.66% |
| 2026-07-02 | 17.88 | 18.30 | 17.36 | 17.47 | 17.47 | qfq | 21,537,200 | 381,268,750 | -2.18% |
| 2026-07-01 | 17.48 | 18.15 | 17.05 | 17.86 | 17.86 | qfq | 18,047,939 | 318,370,943 | 2.70% |
| 2026-06-30 | 18.36 | 18.50 | 17.24 | 17.39 | 17.39 | qfq | 22,421,600 | 393,586,969 | -5.49% |
| 2026-06-29 | 17.52 | 18.64 | 17.03 | 18.40 | 18.40 | qfq | 27,981,771 | 504,080,481 | 5.26% |
| 2026-06-26 | 18.57 | 18.70 | 17.40 | 17.48 | 17.48 | qfq | 22,685,300 | 406,263,690 | -5.00% |
| 2026-06-25 | 18.51 | 19.28 | 18.33 | 18.40 | 18.40 | qfq | 22,178,602 | 414,089,625 | -2.28% |
| 2026-06-24 | 18.95 | 19.22 | 18.35 | 18.83 | 18.83 | qfq | 15,023,495 | 282,217,794 | -0.58% |
| 2026-06-23 | 19.06 | 19.93 | 18.88 | 18.94 | 18.94 | qfq | 25,882,166 | 500,230,031 | -0.84% |
| 2026-06-22 | 18.80 | 19.36 | 18.50 | 19.10 | 19.10 | qfq | 22,060,505 | 418,905,973 | 0.84% |
| 2026-06-18 | 19.18 | 19.24 | 18.65 | 18.94 | 18.94 | qfq | 16,374,918 | 309,094,655 | -0.84% |
| 2026-06-17 | 19.57 | 19.60 | 18.91 | 19.10 | 19.10 | qfq | 18,025,834 | 345,864,117 | -2.50% |
| 2026-06-16 | 19.45 | 20.01 | 18.86 | 19.59 | 19.59 | qfq | 28,628,665 | 555,504,396 | -0.25% |
| 2026-06-15 | 20.30 | 20.52 | 19.00 | 19.64 | 19.64 | qfq | 40,801,202 | 799,945,548 | -5.62% |
| 2026-06-12 | 19.96 | 21.40 | 19.96 | 20.81 | 20.81 | qfq | 34,419,723 | 713,043,306 | 1.31% |
| 2026-06-11 | 20.50 | 21.16 | 20.09 | 20.54 | 20.54 | qfq | 26,864,985 | 550,600,350 | 0.93% |
| 2026-06-10 | 21.07 | 21.35 | 20.14 | 20.35 | 20.35 | qfq | 37,126,113 | 763,989,621 | -4.46% |
| 2026-06-09 | 21.33 | 21.91 | 20.83 | 21.30 | 21.30 | qfq | 37,230,509 | 794,528,255 | -1.75% |
| 2026-06-08 | 21.50 | 22.99 | 20.98 | 21.68 | 21.68 | qfq | 44,086,679 | 968,129,631 | -1.45% |
| 2026-06-05 | 22.02 | 22.63 | 21.35 | 22.00 | 22.00 | qfq | 47,882,068 | 1,054,417,478 | -3.04% |
| 2026-06-04 | 21.40 | 23.90 | 20.70 | 22.69 | 22.69 | qfq | 68,721,226 | 1,520,520,365 | 3.70% |
| 2026-06-03 | 20.20 | 22.72 | 19.68 | 21.88 | 21.88 | qfq | 70,579,510 | 1,490,365,777 | 5.96% |
| 2026-06-02 | 20.78 | 22.22 | 20.22 | 20.65 | 20.65 | qfq | 75,685,570 | 1,602,686,979 | 2.23% |
| 2026-06-01 | 18.42 | 20.20 | 18.20 | 20.20 | 20.20 | qfq | 37,680,796 | 732,218,851 | 10.02% |
| 2026-05-29 | 17.73 | 18.50 | 17.68 | 18.36 | 18.36 | qfq | 26,324,800 | 480,150,765 | 3.55% |
| 2026-05-28 | 17.30 | 18.13 | 17.12 | 17.73 | 17.73 | qfq | 23,990,200 | 427,281,130 | 2.54% |
| 2026-05-27 | 16.88 | 17.68 | 16.64 | 17.29 | 17.29 | qfq | 22,539,553 | 387,702,611 | 2.25% |
| 2026-05-26 | 17.22 | 17.46 | 16.63 | 16.91 | 16.91 | qfq | 15,991,577 | 270,625,173 | -2.31% |
| 2026-05-25 | 17.60 | 18.04 | 17.20 | 17.31 | 17.31 | qfq | 28,125,820 | 493,457,155 | 3.04% |
| 2026-05-22 | 17.20 | 17.33 | 16.54 | 16.80 | 16.80 | qfq | 22,948,790 | 385,281,737 | -2.15% |
| 2026-05-21 | 17.45 | 17.79 | 17.11 | 17.17 | 17.17 | qfq | 21,247,990 | 370,499,199 | -3.16% |
| 2026-05-20 | 17.70 | 18.23 | 17.62 | 17.73 | 17.73 | qfq | 20,971,475 | 376,471,176 | 0.00% |
| 2026-05-19 | 18.30 | 18.59 | 17.70 | 17.73 | 17.73 | qfq | 20,608,005 | 372,490,259 | -4.16% |
| 2026-05-18 | 17.62 | 18.50 | 17.46 | 18.50 | 18.50 | qfq | 29,859,748 | 540,094,586 | 4.40% |
| 2026-05-15 | 17.00 | 17.98 | 16.87 | 17.72 | 17.72 | qfq | 26,594,405 | 469,107,433 | 4.24% |
| 2026-05-14 | 17.28 | 17.58 | 17.00 | 17.00 | 17.00 | qfq | 11,175,128 | 192,224,416 | -1.62% |
| 2026-05-13 | 17.90 | 18.08 | 17.05 | 17.28 | 17.28 | qfq | 23,054,990 | 401,131,684 | -3.36% |
| 2026-05-12 | 17.93 | 18.19 | 17.78 | 17.88 | 17.88 | qfq | 12,363,500 | 221,762,835 | -0.28% |
| 2026-05-11 | 18.05 | 18.44 | 17.84 | 17.93 | 17.93 | qfq | 25,834,463 | 467,050,648 | 0.67% |
| 2026-05-08 | 18.27 | 18.37 | 17.61 | 17.81 | 17.81 | qfq | 18,349,702 | 327,274,786 | -1.93% |
| 2026-05-07 | 18.93 | 18.98 | 17.88 | 18.16 | 18.16 | qfq | 35,002,583 | 637,206,230 | -6.00% |
| 2026-05-06 | 19.03 | 19.37 | 18.75 | 19.32 | 19.32 | qfq | 23,071,615 | 439,088,811 | -0.05% |
| 2026-04-30 | 19.21 | 19.62 | 18.80 | 19.33 | 19.33 | qfq | 23,769,312 | 455,752,615 | 0.05% |
| 2026-04-29 | 19.07 | 19.95 | 18.90 | 19.32 | 19.32 | qfq | 29,411,845 | 572,905,536 | 1.20% |
| 2026-04-28 | 16.90 | 19.32 | 16.88 | 19.09 | 19.09 | qfq | 35,272,121 | 652,399,238 | 6.35% |
| 2026-04-27 | 17.77 | 18.29 | 17.64 | 17.95 | 17.95 | qfq | 12,677,890 | 228,814,064 | 0.06% |
| 2026-04-24 | 17.96 | 18.17 | 17.71 | 17.94 | 17.94 | qfq | 14,542,000 | 260,496,666 | -0.06% |
| 2026-04-23 | 17.68 | 18.28 | 17.52 | 17.95 | 17.95 | qfq | 20,670,908 | 371,725,135 | 2.10% |
| 2026-04-22 | 17.55 | 17.75 | 17.30 | 17.58 | 17.58 | qfq | 12,895,783 | 225,792,255 | 0.98% |
| 2026-04-21 | 16.84 | 17.80 | 16.84 | 17.41 | 17.41 | qfq | 17,365,152 | 303,492,285 | 2.96% |
| 2026-04-20 | 16.82 | 17.32 | 16.71 | 16.91 | 16.91 | qfq | 10,849,097 | 184,210,847 | -0.12% |
| 2026-04-17 | 16.96 | 17.09 | 16.65 | 16.93 | 16.93 | qfq | 12,326,938 | 207,309,900 | -0.59% |
| 2026-04-16 | 17.00 | 17.29 | 16.66 | 17.03 | 17.03 | qfq | 21,843,093 | 372,264,704 | 1.31% |
| 2026-04-15 | 16.33 | 16.96 | 16.07 | 16.81 | 16.81 | qfq | 18,346,258 | 304,669,832 | 2.31% |
| 2026-04-14 | 16.32 | 16.48 | 16.18 | 16.43 | 16.43 | qfq | 9,449,636 | 154,280,496 | 0.12% |
| 2026-04-13 | 16.79 | 16.88 | 16.30 | 16.41 | 16.41 | qfq | 12,902,700 | 213,024,959 | -0.79% |
| 2026-04-10 | 16.16 | 16.72 | 15.98 | 16.54 | 16.54 | qfq | 19,469,483 | 320,883,784 | 2.41% |
| 2026-04-09 | 16.05 | 16.45 | 16.02 | 16.15 | 16.15 | qfq | 18,521,779 | 301,141,117 | 0.12% |
| 2026-04-08 | 16.30 | 16.30 | 15.55 | 16.13 | 16.13 | qfq | 35,606,377 | 567,477,091 | -4.16% |
| 2026-04-07 | 16.37 | 16.90 | 16.17 | 16.83 | 16.83 | qfq | 13,187,800 | 219,694,642 | 2.75% |
| 2026-04-03 | 16.70 | 16.73 | 16.27 | 16.38 | 16.38 | qfq | 13,422,303 | 220,574,963 | -1.15% |
| 2026-04-02 | 16.44 | 16.92 | 16.30 | 16.57 | 16.57 | qfq | 13,210,343 | 219,698,247 | 0.91% |
| 2026-04-01 | 16.08 | 16.76 | 15.85 | 16.42 | 16.42 | qfq | 24,157,977 | 398,512,266 | -0.06% |
| 2026-03-31 | 16.52 | 16.70 | 15.93 | 16.43 | 16.43 | qfq | 26,946,628 | 439,705,520 | -1.50% |
| 2026-03-30 | 16.90 | 17.04 | 16.37 | 16.68 | 16.68 | qfq | 21,182,659 | 352,869,557 | -0.24% |
| 2026-03-27 | 16.50 | 16.99 | 16.41 | 16.72 | 16.72 | qfq | 20,768,058 | 346,559,395 | 0.24% |
| 2026-03-26 | 16.81 | 17.10 | 16.56 | 16.68 | 16.68 | qfq | 24,032,312 | 403,320,740 | -0.66% |
| 2026-03-25 | 17.00 | 17.03 | 16.45 | 16.79 | 16.79 | qfq | 38,696,846 | 647,766,821 | -4.06% |
| 2026-03-24 | 17.25 | 17.81 | 17.20 | 17.50 | 17.50 | qfq | 25,390,257 | 444,903,366 | -1.96% |
| 2026-03-23 | 18.26 | 19.13 | 17.48 | 17.85 | 17.85 | qfq | 43,069,015 | 784,884,279 | -0.22% |
| 2026-03-20 | 17.38 | 18.26 | 17.18 | 17.89 | 17.89 | qfq | 22,905,932 | 409,662,634 | 1.07% |
| 2026-03-19 | 17.51 | 17.99 | 17.24 | 17.70 | 17.70 | qfq | 30,938,846 | 548,421,155 | 2.85% |
| 2026-03-18 | 17.03 | 17.77 | 16.79 | 17.21 | 17.21 | qfq | 22,929,676 | 395,608,952 | 1.24% |
| 2026-03-17 | 17.35 | 17.83 | 16.99 | 17.00 | 17.00 | qfq | 23,330,164 | 406,743,936 | -2.47% |
| 2026-03-16 | 18.16 | 18.35 | 17.33 | 17.43 | 17.43 | qfq | 24,385,192 | 431,654,870 | -3.97% |
| 2026-03-13 | 18.63 | 18.87 | 18.07 | 18.15 | 18.15 | qfq | 33,041,065 | 611,239,992 | -2.63% |
| 2026-03-12 | 17.75 | 18.79 | 17.01 | 18.64 | 18.64 | qfq | 53,400,447 | 968,388,179 | 8.37% |
| 2026-03-11 | 16.99 | 17.40 | 16.87 | 17.20 | 17.20 | qfq | 28,483,805 | 488,394,655 | 0.70% |
| 2026-03-10 | 17.16 | 17.49 | 16.96 | 17.08 | 17.08 | qfq | 35,241,587 | 606,600,442 | -3.06% |
| 2026-03-09 | 17.76 | 18.55 | 17.51 | 17.62 | 17.62 | qfq | 57,728,554 | 1,043,326,663 | 4.01% |
| 2026-03-06 | 16.95 | 17.09 | 16.69 | 16.94 | 16.94 | qfq | 21,146,723 | 356,480,844 | -1.17% |
| 2026-03-05 | 17.00 | 17.29 | 16.62 | 17.14 | 17.14 | qfq | 28,136,323 | 477,648,762 | -0.87% |
| 2026-03-04 | 16.66 | 17.53 | 16.25 | 17.29 | 17.29 | qfq | 44,738,781 | 756,860,927 | 1.71% |
| 2026-03-03 | 17.10 | 17.84 | 16.40 | 17.00 | 17.00 | qfq | 63,691,806 | 1,086,771,796 | 0.12% |
| 2026-03-02 | 17.38 | 17.61 | 16.63 | 16.98 | 16.98 | qfq | 51,345,686 | 873,916,211 | 0.18% |
| 2026-02-27 | 16.46 | 17.24 | 16.34 | 16.95 | 16.95 | qfq | 25,879,669 | 437,313,722 | 2.98% |
| 2026-02-26 | 16.55 | 16.93 | 16.43 | 16.46 | 16.46 | qfq | 17,983,203 | 298,833,699 | -0.48% |
| 2026-02-25 | 16.40 | 16.95 | 16.30 | 16.54 | 16.54 | qfq | 23,120,159 | 384,170,582 | 0.36% |
| 2026-02-24 | 16.29 | 16.58 | 16.00 | 16.48 | 16.48 | qfq | 24,802,965 | 407,172,972 | 1.17% |
| 2026-02-13 | 16.20 | 16.95 | 16.09 | 16.29 | 16.29 | qfq | 36,887,982 | 609,121,499 | 0.62% |
| 2026-02-12 | 16.08 | 16.63 | 15.86 | 16.19 | 16.19 | qfq | 28,506,941 | 463,590,868 | 0.68% |
| 2026-02-11 | 15.68 | 16.23 | 15.41 | 16.08 | 16.08 | qfq | 30,157,272 | 479,239,315 | 1.90% |
| 2026-02-10 | 15.59 | 15.90 | 15.31 | 15.78 | 15.78 | qfq | 23,433,614 | 367,506,522 | 1.61% |
| 2026-02-09 | 15.65 | 15.77 | 15.48 | 15.53 | 15.53 | qfq | 21,248,625 | 331,334,060 | -0.89% |
| 2026-02-06 | 15.51 | 15.87 | 15.30 | 15.67 | 15.67 | qfq | 32,641,693 | 510,019,237 | -0.25% |
| 2026-02-05 | 15.90 | 15.95 | 15.48 | 15.71 | 15.71 | qfq | 47,861,475 | 751,129,637 | -0.95% |
| 2026-02-04 | 14.79 | 15.86 | 14.79 | 15.86 | 15.86 | qfq | 48,154,381 | 747,455,519 | 9.99% |
| 2026-02-03 | 14.30 | 14.71 | 14.21 | 14.42 | 14.42 | qfq | 16,883,535 | 243,297,570 | 0.77% |
| 2026-02-02 | 15.00 | 15.24 | 14.30 | 14.31 | 14.31 | qfq | 35,334,923 | 518,144,149 | -6.23% |
| 2026-01-30 | 15.22 | 15.97 | 15.02 | 15.26 | 15.26 | qfq | 31,182,478 | 480,140,201 | -0.97% |
| 2026-01-29 | 15.50 | 16.00 | 15.21 | 15.41 | 15.41 | qfq | 41,711,160 | 645,522,182 | -1.53% |
| 2026-01-28 | 14.54 | 15.88 | 14.51 | 15.65 | 15.65 | qfq | 54,185,403 | 828,341,892 | 7.78% |
| 2026-01-27 | 14.90 | 15.00 | 14.40 | 14.52 | 14.52 | qfq | 19,271,326 | 281,063,327 | -3.20% |
| 2026-01-26 | 14.61 | 15.15 | 14.57 | 15.00 | 15.00 | qfq | 27,318,962 | 407,750,873 | 2.32% |
| 2026-01-23 | 14.85 | 14.90 | 14.58 | 14.66 | 14.66 | qfq | 18,064,300 | 264,879,197 | -1.68% |
| 2026-01-22 | 14.54 | 15.04 | 14.42 | 14.91 | 14.91 | qfq | 26,417,178 | 391,801,043 | 2.33% |
| 2026-01-21 | 14.48 | 14.68 | 14.07 | 14.57 | 14.57 | qfq | 25,139,928 | 362,053,431 | 0.41% |
| 2026-01-20 | 14.13 | 14.53 | 14.02 | 14.51 | 14.51 | qfq | 22,812,924 | 326,480,954 | 2.40% |
| 2026-01-19 | 14.10 | 14.25 | 13.78 | 14.17 | 14.17 | qfq | 17,582,002 | 246,946,653 | 0.50% |
| 2026-01-16 | 14.20 | 14.33 | 13.95 | 14.10 | 14.10 | qfq | 14,208,023 | 200,210,878 | -1.12% |
| 2026-01-15 | 14.14 | 14.35 | 14.10 | 14.26 | 14.26 | qfq | 11,431,088 | 162,697,345 | 0.35% |
| 2026-01-14 | 14.41 | 14.50 | 14.06 | 14.21 | 14.21 | qfq | 18,955,125 | 270,579,498 | -1.59% |
| 2026-01-13 | 14.42 | 14.60 | 14.35 | 14.44 | 14.44 | qfq | 15,610,739 | 225,315,513 | -0.41% |
| 2026-01-12 | 14.52 | 14.77 | 14.43 | 14.50 | 14.50 | qfq | 18,859,881 | 274,708,437 | 0.00% |
| 2026-01-09 | 14.36 | 14.68 | 14.32 | 14.50 | 14.50 | qfq | 20,356,165 | 295,594,919 | -0.07% |
| 2026-01-08 | 14.61 | 14.90 | 14.35 | 14.51 | 14.51 | qfq | 33,932,539 | 495,824,519 | 0.07% |
| 2026-01-07 | 13.77 | 14.55 | 13.68 | 14.50 | 14.50 | qfq | 52,455,216 | 741,407,388 | 6.70% |
| 2026-01-06 | 13.43 | 13.70 | 13.36 | 13.59 | 13.59 | qfq | 22,390,056 | 304,146,293 | 1.27% |
| 2026-01-05 | 13.17 | 13.47 | 13.16 | 13.42 | 13.42 | qfq | 20,665,899 | 275,371,931 | 2.05% |
| 2025-12-31 | 13.38 | 13.40 | 13.11 | 13.15 | 13.15 | qfq | 13,909,300 | 184,082,516 | -2.08% |
| 2025-12-30 | 13.56 | 13.64 | 13.33 | 13.43 | 13.43 | qfq | 12,363,367 | 166,304,103 | -0.96% |
| 2025-12-29 | 13.35 | 13.65 | 13.28 | 13.56 | 13.56 | qfq | 23,463,766 | 317,412,327 | 1.57% |
| 2025-12-26 | 13.21 | 13.44 | 13.19 | 13.35 | 13.35 | qfq | 17,872,399 | 238,274,628 | 0.60% |
| 2025-12-25 | 13.38 | 13.38 | 13.20 | 13.27 | 13.27 | qfq | 16,056,030 | 212,594,830 | -0.97% |
| 2025-12-24 | 13.63 | 13.63 | 13.10 | 13.40 | 13.40 | qfq | 26,968,442 | 358,551,630 | -1.90% |
| 2025-12-23 | 13.87 | 13.96 | 13.62 | 13.66 | 13.66 | qfq | 13,101,497 | 180,127,664 | -1.44% |
| 2025-12-22 | 13.95 | 13.98 | 13.66 | 13.86 | 13.86 | qfq | 19,723,881 | 272,405,507 | -0.72% |
| 2025-12-19 | 14.00 | 14.13 | 13.85 | 13.96 | 13.96 | qfq | 11,848,856 | 165,788,396 | -0.92% |
| 2025-12-18 | 13.97 | 14.14 | 13.90 | 14.09 | 14.09 | qfq | 12,928,900 | 181,712,763 | 1.66% |
| 2025-12-17 | 14.15 | 14.17 | 13.71 | 13.86 | 13.86 | qfq | 19,761,200 | 274,274,410 | -2.12% |
| 2025-12-16 | 14.40 | 14.43 | 14.05 | 14.16 | 14.16 | qfq | 15,738,396 | 223,056,273 | -2.01% |
| 2025-12-15 | 14.22 | 14.60 | 14.10 | 14.45 | 14.45 | qfq | 15,179,405 | 219,074,716 | 1.05% |
| 2025-12-12 | 14.57 | 14.75 | 14.22 | 14.30 | 14.30 | qfq | 25,851,813 | 370,752,115 | -1.38% |
| 2025-12-11 | 14.47 | 14.78 | 14.47 | 14.50 | 14.50 | qfq | 18,577,900 | 270,985,573 | 0.42% |
| 2025-12-10 | 14.25 | 14.58 | 14.25 | 14.44 | 14.44 | qfq | 14,636,700 | 211,464,344 | 0.91% |
| 2025-12-09 | 14.02 | 14.41 | 13.99 | 14.31 | 14.31 | qfq | 19,352,913 | 276,449,212 | 1.35% |
| 2025-12-08 | 14.30 | 14.30 | 13.85 | 14.12 | 14.12 | qfq | 20,909,433 | 293,393,289 | -1.81% |
| 2025-12-05 | 14.58 | 14.58 | 14.32 | 14.38 | 14.38 | qfq | 17,002,128 | 245,186,879 | -1.64% |
| 2025-12-04 | 14.46 | 14.76 | 14.35 | 14.62 | 14.62 | qfq | 11,382,700 | 166,130,845 | 1.04% |
| 2025-12-03 | 14.53 | 14.70 | 14.44 | 14.47 | 14.47 | qfq | 13,279,003 | 193,212,478 | -0.89% |
| 2025-12-02 | 14.70 | 14.70 | 14.20 | 14.60 | 14.60 | qfq | 18,268,600 | 264,746,792 | -0.14% |
| 2025-12-01 | 14.59 | 14.76 | 14.37 | 14.62 | 14.62 | qfq | 22,283,610 | 325,646,546 | 2.96% |
| 2025-11-28 | 14.01 | 14.26 | 13.91 | 14.20 | 14.20 | qfq | 15,556,425 | 219,488,279 | 1.21% |
| 2025-11-27 | 13.77 | 14.11 | 13.71 | 14.03 | 14.03 | qfq | 17,768,239 | 248,263,947 | 1.67% |
| 2025-11-26 | 13.74 | 13.96 | 13.70 | 13.80 | 13.80 | qfq | 15,982,712 | 221,104,284 | -1.22% |
| 2025-11-25 | 13.86 | 14.06 | 13.71 | 13.97 | 13.97 | qfq | 21,218,566 | 294,780,676 | 1.23% |
| 2025-11-24 | 14.21 | 14.37 | 13.70 | 13.80 | 13.80 | qfq | 29,100,424 | 402,893,563 | -2.75% |
| 2025-11-21 | 14.92 | 14.92 | 14.14 | 14.19 | 14.19 | qfq | 29,591,644 | 426,693,149 | -5.08% |
| 2025-11-20 | 15.31 | 15.52 | 14.90 | 14.95 | 14.95 | qfq | 17,904,673 | 272,012,439 | -2.80% |
| 2025-11-19 | 15.15 | 15.43 | 15.09 | 15.38 | 15.38 | qfq | 14,548,871 | 222,678,449 | 1.12% |
| 2025-11-18 | 15.91 | 15.91 | 15.11 | 15.21 | 15.21 | qfq | 30,758,875 | 473,521,612 | -5.23% |
| 2025-11-17 | 15.89 | 16.32 | 15.84 | 16.05 | 16.05 | qfq | 20,517,824 | 330,214,377 | 1.01% |
| 2025-11-14 | 16.25 | 16.46 | 15.82 | 15.89 | 15.89 | qfq | 22,106,847 | 354,943,783 | -3.46% |
| 2025-11-13 | 15.99 | 16.46 | 15.75 | 16.46 | 16.46 | qfq | 25,687,076 | 415,039,646 | 2.81% |
| 2025-11-12 | 16.11 | 16.49 | 15.98 | 16.01 | 16.01 | qfq | 19,282,901 | 312,191,576 | -0.62% |
| 2025-11-11 | 16.47 | 16.47 | 15.83 | 16.11 | 16.11 | qfq | 29,730,095 | 477,076,887 | -2.72% |
| 2025-11-10 | 16.56 | 16.95 | 16.12 | 16.56 | 16.56 | qfq | 32,652,004 | 542,935,613 | 0.00% |
| 2025-11-07 | 16.27 | 16.75 | 16.20 | 16.56 | 16.56 | qfq | 34,816,032 | 577,204,011 | 1.91% |
| 2025-11-06 | 16.06 | 16.43 | 15.92 | 16.25 | 16.25 | qfq | 37,807,158 | 611,996,459 | 1.25% |
| 2025-11-05 | 15.35 | 16.50 | 15.33 | 16.05 | 16.05 | qfq | 45,576,897 | 728,270,703 | 3.35% |
| 2025-11-04 | 15.58 | 16.20 | 15.38 | 15.53 | 15.53 | qfq | 41,591,985 | 657,516,505 | -1.33% |
| 2025-11-03 | 15.08 | 16.23 | 15.08 | 15.74 | 15.74 | qfq | 52,330,317 | 827,626,226 | 4.65% |
| 2025-10-31 | 15.18 | 15.19 | 14.88 | 15.04 | 15.04 | qfq | 23,354,988 | 351,204,001 | 0.27% |
| 2025-10-30 | 15.00 | 15.28 | 14.96 | 15.00 | 15.00 | qfq | 33,799,638 | 511,533,318 | 0.33% |
| 2025-10-29 | 14.77 | 15.12 | 14.54 | 14.95 | 14.95 | qfq | 30,638,279 | 455,462,255 | 1.15% |
| 2025-10-28 | 14.85 | 15.14 | 14.67 | 14.78 | 14.78 | qfq | 29,884,756 | 444,796,818 | -2.25% |
| 2025-10-27 | 15.18 | 15.36 | 14.84 | 15.12 | 15.12 | qfq | 33,916,128 | 512,354,194 | -2.01% |
| 2025-10-24 | 15.06 | 15.45 | 14.85 | 15.43 | 15.43 | qfq | 46,069,903 | 694,672,379 | 0.13% |
| 2025-10-23 | 15.43 | 15.99 | 15.39 | 15.41 | 15.41 | qfq | 40,007,642 | 626,361,859 | 0.13% |
| 2025-10-22 | 15.53 | 15.83 | 15.19 | 15.39 | 15.39 | qfq | 30,793,033 | 475,534,214 | -2.59% |
| 2025-10-21 | 15.86 | 16.07 | 15.61 | 15.80 | 15.80 | qfq | 46,411,368 | 733,605,225 | -2.95% |
| 2025-10-20 | 15.40 | 16.30 | 15.00 | 16.28 | 16.28 | qfq | 68,502,040 | 1,073,044,931 | 7.32% |
| 2025-10-17 | 15.40 | 15.71 | 15.05 | 15.17 | 15.17 | qfq | 45,828,477 | 702,366,524 | -2.82% |
| 2025-10-16 | 15.47 | 15.98 | 15.16 | 15.61 | 15.61 | qfq | 51,937,211 | 806,308,445 | 1.17% |
| 2025-10-15 | 15.45 | 15.72 | 15.15 | 15.43 | 15.43 | qfq | 44,978,289 | 691,132,604 | -0.39% |
| 2025-10-14 | 14.93 | 16.11 | 14.70 | 15.49 | 15.49 | qfq | 82,352,987 | 1,275,055,011 | 3.82% |
| 2025-10-13 | 14.50 | 15.15 | 14.42 | 14.92 | 14.92 | qfq | 46,023,573 | 683,211,771 | 0.07% |
| 2025-10-10 | 14.33 | 15.31 | 14.12 | 14.91 | 14.91 | qfq | 52,035,438 | 777,055,641 | 3.61% |
| 2025-10-09 | 13.75 | 14.43 | 13.62 | 14.39 | 14.39 | qfq | 30,573,115 | 430,434,812 | 4.58% |
| 2025-09-30 | 13.91 | 13.93 | 13.70 | 13.76 | 13.76 | qfq | 21,954,510 | 303,154,654 | -1.57% |
| 2025-09-29 | 14.03 | 14.11 | 13.68 | 13.98 | 13.98 | qfq | 26,848,116 | 372,355,439 | -1.55% |
| 2025-09-26 | 14.00 | 14.40 | 14.00 | 14.20 | 14.20 | qfq | 19,647,307 | 279,413,580 | -1.18% |
| 2025-09-25 | 14.55 | 14.58 | 14.25 | 14.37 | 14.37 | qfq | 26,099,117 | 375,632,459 | -1.91% |
| 2025-09-24 | 14.50 | 14.70 | 14.31 | 14.65 | 14.65 | qfq | 31,465,460 | 456,600,528 | -0.07% |
| 2025-09-23 | 14.14 | 14.89 | 13.74 | 14.66 | 14.66 | qfq | 57,261,398 | 829,237,851 | 3.97% |
| 2025-09-22 | 14.27 | 14.54 | 13.96 | 14.10 | 14.10 | qfq | 31,518,400 | 447,036,927 | -1.40% |
| 2025-09-19 | 13.68 | 14.39 | 13.62 | 14.30 | 14.30 | qfq | 52,616,276 | 743,271,054 | 5.54% |
| 2025-09-18 | 14.06 | 14.08 | 13.42 | 13.55 | 13.55 | qfq | 39,761,519 | 547,811,136 | -3.97% |
| 2025-09-17 | 13.20 | 14.28 | 13.19 | 14.11 | 14.11 | qfq | 68,241,496 | 951,038,784 | 5.53% |
| 2025-09-16 | 13.38 | 13.59 | 13.22 | 13.37 | 13.37 | qfq | 39,209,994 | 526,033,813 | 1.98% |
| 2025-09-15 | 13.08 | 13.18 | 12.76 | 13.11 | 13.11 | qfq | 28,551,450 | 369,995,712 | -0.38% |
| 2025-09-12 | 12.72 | 13.33 | 12.62 | 13.16 | 13.16 | qfq | 36,913,016 | 480,290,691 | 3.46% |
| 2025-09-11 | 12.72 | 12.87 | 12.55 | 12.72 | 12.72 | qfq | 17,234,704 | 218,197,477 | 0.32% |
| 2025-09-10 | 12.87 | 12.87 | 12.67 | 12.68 | 12.68 | qfq | 12,044,000 | 153,250,399 | -1.55% |
| 2025-09-09 | 12.83 | 13.08 | 12.72 | 12.88 | 12.88 | qfq | 17,472,300 | 225,649,744 | 0.23% |
| 2025-09-08 | 12.75 | 12.87 | 12.63 | 12.85 | 12.85 | qfq | 16,470,422 | 210,614,317 | 0.23% |
| 2025-09-05 | 12.78 | 12.96 | 12.51 | 12.82 | 12.82 | qfq | 25,507,488 | 323,491,639 | 0.63% |
| 2025-09-04 | 12.50 | 12.78 | 12.32 | 12.74 | 12.74 | qfq | 26,076,087 | 328,676,770 | 1.35% |
| 2025-09-03 | 12.96 | 13.08 | 12.49 | 12.57 | 12.57 | qfq | 17,383,552 | 220,975,718 | -3.01% |
| 2025-09-02 | 13.28 | 13.31 | 12.84 | 12.96 | 12.96 | qfq | 22,638,100 | 294,440,965 | -2.56% |
| 2025-09-01 | 13.23 | 13.45 | 13.06 | 13.30 | 13.30 | qfq | 23,647,630 | 313,398,243 | 0.45% |
| 2025-08-29 | 13.34 | 13.56 | 13.12 | 13.24 | 13.24 | qfq | 24,478,614 | 326,278,021 | -0.75% |
| 2025-08-28 | 13.19 | 13.35 | 13.08 | 13.34 | 13.34 | qfq | 17,700,665 | 234,345,442 | 0.76% |
| 2025-08-27 | 13.72 | 13.89 | 13.20 | 13.24 | 13.24 | qfq | 31,867,989 | 430,356,520 | -4.82% |
| 2025-08-26 | 14.20 | 14.25 | 13.88 | 13.91 | 13.91 | qfq | 23,124,461 | 324,325,507 | -1.28% |
| 2025-08-25 | 14.07 | 14.25 | 13.88 | 14.09 | 14.09 | qfq | 28,657,474 | 403,382,120 | 0.43% |
| 2025-08-22 | 13.81 | 14.18 | 13.60 | 14.03 | 14.03 | qfq | 27,580,204 | 382,498,466 | 0.65% |
| 2025-08-21 | 13.62 | 13.98 | 13.53 | 13.94 | 13.94 | qfq | 26,994,748 | 373,451,666 | 2.80% |
| 2025-08-20 | 13.43 | 13.60 | 13.42 | 13.56 | 13.56 | qfq | 10,939,131 | 147,854,145 | 0.15% |
| 2025-08-19 | 13.73 | 13.75 | 13.43 | 13.54 | 13.54 | qfq | 19,672,239 | 266,587,289 | -1.38% |
| 2025-08-18 | 14.18 | 14.26 | 13.67 | 13.73 | 13.73 | qfq | 24,681,675 | 340,801,695 | -2.62% |
| 2025-08-15 | 13.85 | 14.10 | 13.83 | 14.10 | 14.10 | qfq | 13,186,647 | 184,896,108 | 1.59% |
| 2025-08-14 | 14.15 | 14.25 | 13.83 | 13.88 | 13.88 | qfq | 21,657,153 | 303,720,852 | -2.12% |
| 2025-08-13 | 14.33 | 14.43 | 14.16 | 14.18 | 14.18 | qfq | 20,801,981 | 296,743,878 | -2.21% |
| 2025-08-12 | 14.19 | 14.54 | 14.10 | 14.50 | 14.50 | qfq | 29,437,997 | 422,962,086 | 2.84% |
| 2025-08-11 | 14.18 | 14.37 | 14.07 | 14.10 | 14.10 | qfq | 16,193,856 | 229,628,860 | -0.56% |
| 2025-08-08 | 14.30 | 14.38 | 14.10 | 14.18 | 14.18 | qfq | 21,255,360 | 302,054,677 | -1.25% |
| 2025-08-07 | 14.34 | 14.52 | 14.10 | 14.36 | 14.36 | qfq | 28,822,314 | 412,065,565 | -0.97% |
| 2025-08-06 | 13.70 | 14.65 | 13.59 | 14.50 | 14.50 | qfq | 52,142,505 | 740,546,698 | 6.62% |
| 2025-08-05 | 13.38 | 13.60 | 13.28 | 13.60 | 13.60 | qfq | 21,925,972 | 293,976,132 | 1.80% |
| 2025-08-04 | 13.16 | 13.39 | 13.15 | 13.36 | 13.36 | qfq | 13,503,137 | 179,503,625 | 0.60% |
| 2025-08-01 | 13.06 | 13.61 | 13.06 | 13.28 | 13.28 | qfq | 22,419,124 | 299,132,377 | 1.68% |
| 2025-07-31 | 13.45 | 13.57 | 12.85 | 13.06 | 13.06 | qfq | 38,259,615 | 500,052,207 | -9.37% |
| 2025-07-30 | 15.03 | 15.05 | 14.34 | 14.41 | 13.65 | qfq | 40,108,630 | 587,211,966 | -3.09% |
| 2025-07-29 | 14.58 | 14.94 | 14.48 | 14.87 | 14.09 | qfq | 29,948,911 | 440,860,679 | 1.57% |
| 2025-07-28 | 14.60 | 15.08 | 14.32 | 14.64 | 13.87 | qfq | 45,941,392 | 674,532,633 | -2.92% |
| 2025-07-25 | 15.23 | 15.78 | 14.94 | 15.08 | 14.29 | qfq | 48,168,214 | 735,438,075 | -2.14% |
| 2025-07-24 | 14.87 | 15.56 | 14.44 | 15.41 | 14.60 | qfq | 68,938,164 | 1,035,435,649 | 3.49% |
| 2025-07-23 | 14.99 | 15.49 | 14.55 | 14.89 | 14.11 | qfq | 108,624,689 | 1,613,592,873 | 3.98% |
| 2025-07-22 | 13.11 | 14.32 | 12.99 | 14.32 | 13.57 | qfq | 79,434,532 | 1,114,695,005 | 9.98% |
| 2025-07-21 | 12.68 | 13.11 | 12.68 | 13.02 | 12.34 | qfq | 31,560,219 | 409,092,365 | 2.60% |
| 2025-07-18 | 12.49 | 12.75 | 12.48 | 12.69 | 12.03 | qfq | 19,941,250 | 252,576,516 | 1.60% |
| 2025-07-17 | 12.30 | 12.51 | 12.20 | 12.49 | 11.84 | qfq | 19,304,811 | 238,332,578 | 1.46% |
| 2025-07-16 | 12.43 | 12.48 | 12.23 | 12.31 | 11.67 | qfq | 14,210,253 | 174,771,724 | -0.73% |
| 2025-07-15 | 12.69 | 12.76 | 12.36 | 12.40 | 11.75 | qfq | 24,576,634 | 308,009,237 | -2.21% |
| 2025-07-14 | 12.76 | 12.95 | 12.60 | 12.68 | 12.02 | qfq | 22,510,600 | 286,543,679 | -0.63% |
| 2025-07-11 | 12.77 | 12.82 | 12.64 | 12.76 | 12.09 | qfq | 17,179,987 | 218,894,973 | -0.08% |
| 2025-07-10 | 12.38 | 12.95 | 12.35 | 12.77 | 12.10 | qfq | 34,077,042 | 431,717,248 | 3.23% |
| 2025-07-09 | 12.51 | 12.59 | 12.30 | 12.37 | 11.72 | qfq | 15,020,782 | 186,342,282 | -0.64% |
| 2025-07-08 | 12.55 | 12.55 | 12.31 | 12.45 | 11.80 | qfq | 20,166,659 | 250,594,230 | -0.80% |
| 2025-07-07 | 12.41 | 12.76 | 12.40 | 12.55 | 11.89 | qfq | 22,410,704 | 281,575,421 | 1.29% |
| 2025-07-04 | 12.42 | 12.53 | 12.26 | 12.39 | 11.74 | qfq | 23,505,797 | 291,656,069 | -0.32% |
| 2025-07-03 | 12.48 | 12.70 | 12.33 | 12.43 | 11.78 | qfq | 23,043,950 | 287,382,186 | -0.88% |
| 2025-07-02 | 12.11 | 12.56 | 12.04 | 12.54 | 11.88 | qfq | 33,787,604 | 417,622,347 | 3.55% |
| 2025-07-01 | 12.15 | 12.21 | 12.03 | 12.11 | 11.48 | qfq | 11,216,100 | 135,653,937 | -0.90% |
| 2025-06-30 | 11.94 | 12.33 | 11.87 | 12.22 | 11.58 | qfq | 26,458,520 | 321,322,042 | 2.35% |
| 2025-06-27 | 11.90 | 12.08 | 11.86 | 11.94 | 11.31 | qfq | 20,550,097 | 245,486,120 | 0.93% |
| 2025-06-26 | 11.88 | 11.97 | 11.80 | 11.83 | 11.21 | qfq | 13,481,300 | 160,155,013 | -0.42% |
| 2025-06-25 | 11.95 | 11.97 | 11.75 | 11.88 | 11.26 | qfq | 19,092,940 | 226,286,602 | -0.59% |
| 2025-06-24 | 11.85 | 11.98 | 11.73 | 11.95 | 11.32 | qfq | 12,982,156 | 154,112,173 | -0.08% |
| 2025-06-23 | 11.75 | 12.06 | 11.71 | 11.96 | 11.33 | qfq | 18,633,428 | 221,489,776 | 2.66% |
| 2025-06-20 | 11.60 | 11.81 | 11.60 | 11.65 | 11.04 | qfq | 12,604,101 | 147,398,685 | 0.52% |
| 2025-06-19 | 11.94 | 11.94 | 11.58 | 11.59 | 10.98 | qfq | 20,734,101 | 243,157,128 | -3.09% |
| 2025-06-18 | 12.02 | 12.08 | 11.90 | 11.96 | 11.33 | qfq | 8,492,600 | 101,579,119 | -0.66% |
| 2025-06-17 | 12.00 | 12.11 | 11.86 | 12.04 | 11.41 | qfq | 12,929,998 | 154,888,634 | 0.33% |
| 2025-06-16 | 11.97 | 12.07 | 11.93 | 12.00 | 11.37 | qfq | 10,477,801 | 125,589,769 | 0.42% |
| 2025-06-13 | 12.05 | 12.10 | 11.95 | 11.95 | 11.32 | qfq | 14,531,178 | 174,448,026 | -0.50% |
| 2025-06-12 | 12.18 | 12.18 | 11.98 | 12.01 | 11.38 | qfq | 14,899,100 | 179,183,417 | -1.15% |
| 2025-06-11 | 12.12 | 12.29 | 12.05 | 12.15 | 11.51 | qfq | 12,081,384 | 147,011,776 | 0.50% |
| 2025-06-10 | 12.19 | 12.20 | 12.00 | 12.09 | 11.46 | qfq | 11,444,418 | 138,544,720 | -0.82% |
| 2025-06-09 | 12.06 | 12.34 | 11.95 | 12.19 | 11.55 | qfq | 17,716,800 | 216,000,579 | 1.08% |
| 2025-06-06 | 12.04 | 12.26 | 12.02 | 12.06 | 11.43 | qfq | 18,148,601 | 219,877,520 | 0.84% |
| 2025-06-05 | 12.16 | 12.27 | 11.94 | 11.96 | 11.33 | qfq | 19,062,400 | 229,130,487 | -1.89% |
| 2025-06-04 | 12.10 | 12.19 | 11.95 | 12.19 | 11.55 | qfq | 15,455,975 | 186,459,834 | 1.75% |
| 2025-06-03 | 12.07 | 12.15 | 11.96 | 11.98 | 11.35 | qfq | 15,606,054 | 187,724,746 | -1.40% |
| 2025-05-30 | 12.28 | 12.30 | 12.10 | 12.15 | 11.51 | qfq | 11,324,800 | 137,839,537 | -1.30% |
| 2025-05-29 | 12.37 | 12.46 | 12.24 | 12.31 | 11.67 | qfq | 16,013,415 | 197,741,892 | -0.57% |
| 2025-05-28 | 11.93 | 12.39 | 11.90 | 12.38 | 11.73 | qfq | 24,066,384 | 293,873,513 | 3.86% |
| 2025-05-27 | 12.10 | 12.12 | 11.83 | 11.92 | 11.30 | qfq | 13,430,000 | 160,192,233 | -1.49% |
| 2025-05-26 | 12.27 | 12.31 | 12.01 | 12.10 | 11.47 | qfq | 20,381,008 | 247,319,187 | -1.94% |
| 2025-05-23 | 12.13 | 12.60 | 12.09 | 12.34 | 11.69 | qfq | 25,746,038 | 319,742,822 | 1.31% |
| 2025-05-22 | 12.20 | 12.39 | 12.11 | 12.18 | 11.54 | qfq | 21,021,961 | 256,323,979 | -1.22% |
| 2025-05-21 | 11.88 | 12.50 | 11.88 | 12.33 | 11.68 | qfq | 56,372,132 | 692,129,015 | 5.84% |
| 2025-05-20 | 11.74 | 11.78 | 11.62 | 11.65 | 11.04 | qfq | 8,673,800 | 101,146,284 | -0.85% |
| 2025-05-19 | 11.70 | 12.00 | 11.62 | 11.75 | 11.13 | qfq | 15,968,100 | 188,120,836 | 0.17% |
| 2025-05-16 | 11.88 | 11.97 | 11.68 | 11.73 | 11.12 | qfq | 12,426,587 | 146,710,168 | -1.01% |
| 2025-05-15 | 11.73 | 12.13 | 11.70 | 11.85 | 11.23 | qfq | 28,435,125 | 339,017,415 | 0.94% |
| 2025-05-14 | 11.38 | 11.77 | 11.29 | 11.74 | 11.12 | qfq | 27,467,468 | 318,525,541 | 3.53% |
| 2025-05-13 | 11.42 | 11.50 | 11.30 | 11.34 | 10.75 | qfq | 17,135,410 | 195,190,958 | -0.26% |
| 2025-05-12 | 11.25 | 11.39 | 11.20 | 11.37 | 10.77 | qfq | 14,841,889 | 167,828,410 | 1.07% |
| 2025-05-09 | 11.27 | 11.33 | 11.21 | 11.25 | 10.66 | qfq | 11,822,343 | 133,190,769 | -0.09% |
| 2025-05-08 | 11.25 | 11.34 | 11.20 | 11.26 | 10.67 | qfq | 9,596,255 | 108,193,243 | -0.18% |
| 2025-05-07 | 11.29 | 11.35 | 11.22 | 11.28 | 10.69 | qfq | 12,990,900 | 146,395,970 | 0.36% |
| 2025-05-06 | 11.09 | 11.24 | 11.07 | 11.24 | 10.65 | qfq | 14,690,193 | 164,063,380 | 1.54% |
| 2025-04-30 | 11.15 | 11.18 | 11.06 | 11.07 | 10.49 | qfq | 11,240,300 | 124,913,216 | -0.54% |
| 2025-04-29 | 11.18 | 11.23 | 11.06 | 11.13 | 10.55 | qfq | 12,106,702 | 134,956,553 | -0.27% |
| 2025-04-28 | 11.33 | 11.36 | 11.11 | 11.16 | 10.58 | qfq | 21,209,172 | 237,447,500 | -2.70% |
| 2025-04-25 | 11.64 | 11.64 | 11.35 | 11.47 | 10.87 | qfq | 11,250,273 | 129,207,643 | -1.38% |
| 2025-04-24 | 11.52 | 11.79 | 11.45 | 11.63 | 11.02 | qfq | 15,779,982 | 184,282,669 | 1.13% |
| 2025-04-23 | 11.70 | 11.74 | 11.48 | 11.50 | 10.90 | qfq | 13,050,703 | 151,300,095 | -1.37% |
| 2025-04-22 | 11.69 | 11.82 | 11.64 | 11.66 | 11.05 | qfq | 8,665,804 | 101,403,264 | -0.09% |
| 2025-04-21 | 11.60 | 11.73 | 11.60 | 11.67 | 11.06 | qfq | 8,215,102 | 95,856,028 | 0.34% |
| 2025-04-18 | 11.67 | 11.69 | 11.52 | 11.63 | 11.02 | qfq | 7,976,527 | 92,603,538 | -0.43% |
| 2025-04-17 | 11.70 | 11.75 | 11.60 | 11.68 | 11.07 | qfq | 9,702,059 | 113,335,858 | -0.85% |
| 2025-04-16 | 11.70 | 11.88 | 11.67 | 11.78 | 11.16 | qfq | 11,523,427 | 135,326,537 | 0.17% |
| 2025-04-15 | 11.86 | 11.88 | 11.59 | 11.76 | 11.14 | qfq | 14,853,184 | 173,866,725 | -0.59% |
| 2025-04-14 | 11.36 | 11.90 | 11.36 | 11.83 | 11.21 | qfq | 20,124,921 | 234,098,036 | 4.32% |
| 2025-04-11 | 11.31 | 11.39 | 11.25 | 11.34 | 10.75 | qfq | 13,941,401 | 157,791,596 | -0.09% |
| 2025-04-10 | 11.40 | 11.44 | 11.24 | 11.35 | 10.76 | qfq | 15,490,200 | 176,040,487 | 0.98% |
| 2025-04-09 | 11.26 | 11.32 | 10.95 | 11.24 | 10.65 | qfq | 20,922,320 | 233,604,431 | -1.40% |
| 2025-04-08 | 10.98 | 11.53 | 10.98 | 11.40 | 10.80 | qfq | 22,188,512 | 251,407,096 | 4.68% |
| 2025-04-07 | 11.63 | 11.64 | 10.89 | 10.89 | 10.32 | qfq | 29,066,707 | 325,222,855 | -10.00% |
| 2025-04-03 | 12.02 | 12.13 | 11.98 | 12.10 | 11.47 | qfq | 8,377,738 | 101,006,814 | -0.25% |
| 2025-04-02 | 12.14 | 12.25 | 12.00 | 12.13 | 11.49 | qfq | 11,129,392 | 135,143,531 | -0.08% |
| 2025-04-01 | 11.92 | 12.18 | 11.91 | 12.14 | 11.50 | qfq | 12,949,348 | 156,849,610 | 2.10% |
| 2025-03-31 | 12.01 | 12.15 | 11.83 | 11.89 | 11.27 | qfq | 13,148,148 | 157,683,544 | -1.00% |
| 2025-03-28 | 12.27 | 12.30 | 11.96 | 12.01 | 11.38 | qfq | 17,995,618 | 217,404,405 | -1.96% |
| 2025-03-27 | 12.56 | 12.61 | 12.20 | 12.25 | 11.61 | qfq | 21,983,767 | 271,336,127 | -2.62% |
| 2025-03-26 | 12.58 | 12.68 | 12.36 | 12.58 | 11.92 | qfq | 21,393,860 | 267,868,826 | 0.24% |
| 2025-03-25 | 12.38 | 12.60 | 12.31 | 12.55 | 11.89 | qfq | 23,004,229 | 287,593,510 | 1.37% |
| 2025-03-24 | 12.34 | 12.54 | 12.25 | 12.38 | 11.73 | qfq | 11,577,207 | 143,291,113 | 0.00% |
| 2025-03-21 | 12.47 | 12.58 | 12.28 | 12.38 | 11.73 | qfq | 14,439,648 | 179,441,670 | -0.88% |
| 2025-03-20 | 12.26 | 12.62 | 12.26 | 12.49 | 11.84 | qfq | 28,127,191 | 350,506,885 | 1.71% |
| 2025-03-19 | 12.29 | 12.34 | 12.19 | 12.28 | 11.64 | qfq | 10,932,938 | 134,189,753 | -0.32% |
| 2025-03-18 | 12.39 | 12.48 | 12.18 | 12.32 | 11.67 | qfq | 15,102,796 | 185,828,957 | -0.56% |
| 2025-03-17 | 12.24 | 12.41 | 12.18 | 12.39 | 11.74 | qfq | 20,750,712 | 255,572,301 | 0.65% |
| 2025-03-14 | 12.37 | 12.42 | 12.12 | 12.31 | 11.67 | qfq | 30,667,490 | 376,080,604 | -1.12% |
| 2025-03-13 | 11.73 | 12.66 | 11.70 | 12.45 | 11.80 | qfq | 59,517,826 | 733,423,074 | 6.96% |
| 2025-03-12 | 11.73 | 11.74 | 11.56 | 11.64 | 11.03 | qfq | 11,855,021 | 137,955,028 | -0.51% |
| 2025-03-11 | 11.59 | 11.74 | 11.54 | 11.70 | 11.09 | qfq | 13,840,922 | 161,335,145 | 0.26% |
| 2025-03-10 | 11.50 | 11.78 | 11.45 | 11.67 | 11.06 | qfq | 24,127,978 | 281,438,494 | 1.48% |
| 2025-03-07 | 11.30 | 11.59 | 11.26 | 11.50 | 10.90 | qfq | 22,784,038 | 260,811,413 | 1.86% |
| 2025-03-06 | 11.22 | 11.31 | 11.13 | 11.29 | 10.70 | qfq | 15,300,590 | 172,130,931 | 0.80% |
| 2025-03-05 | 11.29 | 11.32 | 11.12 | 11.20 | 10.61 | qfq | 18,468,655 | 206,486,149 | -1.06% |
| 2025-03-04 | 11.48 | 11.49 | 11.30 | 11.32 | 10.73 | qfq | 18,846,184 | 214,150,830 | -1.82% |
| 2025-03-03 | 11.53 | 11.71 | 11.50 | 11.53 | 10.93 | qfq | 18,349,932 | 212,428,243 | 0.00% |
| 2025-02-28 | 11.66 | 11.73 | 11.51 | 11.53 | 10.93 | qfq | 15,499,866 | 180,151,307 | -1.03% |
| 2025-02-27 | 11.75 | 11.78 | 11.60 | 11.65 | 11.04 | qfq | 17,819,460 | 207,407,853 | -0.94% |
| 2025-02-26 | 11.73 | 11.85 | 11.65 | 11.76 | 11.14 | qfq | 17,081,697 | 200,439,961 | 0.34% |
| 2025-02-25 | 11.78 | 11.96 | 11.65 | 11.72 | 11.11 | qfq | 20,411,702 | 241,238,609 | -1.10% |
| 2025-02-24 | 11.81 | 11.89 | 11.65 | 11.85 | 11.23 | qfq | 22,339,674 | 262,731,793 | -0.08% |
| 2025-02-21 | 11.96 | 12.02 | 11.82 | 11.86 | 11.24 | qfq | 17,712,933 | 210,480,325 | -0.67% |
| 2025-02-20 | 12.06 | 12.06 | 11.90 | 11.94 | 11.31 | qfq | 15,560,121 | 186,009,679 | -0.75% |
| 2025-02-19 | 12.26 | 12.26 | 12.02 | 12.03 | 11.40 | qfq | 20,641,917 | 249,274,463 | -2.04% |
| 2025-02-18 | 12.35 | 12.49 | 12.20 | 12.28 | 11.64 | qfq | 16,511,667 | 203,844,522 | -1.05% |
| 2025-02-17 | 12.67 | 12.69 | 12.33 | 12.41 | 11.76 | qfq | 22,747,146 | 282,554,841 | -2.59% |
| 2025-02-14 | 12.66 | 12.84 | 12.61 | 12.74 | 12.07 | qfq | 10,387,801 | 131,940,851 | 0.55% |
| 2025-02-13 | 12.60 | 12.92 | 12.57 | 12.67 | 12.01 | qfq | 17,701,211 | 225,644,421 | 0.56% |
| 2025-02-12 | 12.73 | 12.79 | 12.55 | 12.60 | 11.94 | qfq | 15,541,500 | 195,985,841 | -1.18% |
| 2025-02-11 | 12.86 | 13.03 | 12.71 | 12.75 | 12.08 | qfq | 10,993,200 | 140,656,418 | -1.01% |
| 2025-02-10 | 12.83 | 12.93 | 12.65 | 12.88 | 12.21 | qfq | 15,405,840 | 197,595,082 | 0.31% |
| 2025-02-07 | 12.67 | 12.90 | 12.60 | 12.84 | 12.17 | qfq | 13,986,701 | 178,956,580 | 0.94% |
| 2025-02-06 | 12.65 | 12.73 | 12.51 | 12.72 | 12.05 | qfq | 10,350,685 | 130,633,729 | 0.63% |
| 2025-02-05 | 13.11 | 13.12 | 12.62 | 12.64 | 11.98 | qfq | 16,811,875 | 213,881,211 | -3.22% |
| 2025-01-27 | 12.97 | 13.15 | 12.92 | 13.06 | 12.38 | qfq | 12,313,200 | 160,989,624 | 0.69% |
| 2025-01-24 | 12.77 | 13.08 | 12.70 | 12.97 | 12.29 | qfq | 12,412,395 | 160,283,140 | 1.33% |
| 2025-01-23 | 12.80 | 13.07 | 12.78 | 12.80 | 12.13 | qfq | 19,793,185 | 256,487,176 | 1.03% |
| 2025-01-22 | 13.13 | 13.22 | 12.63 | 12.67 | 12.01 | qfq | 23,866,225 | 305,431,384 | -3.94% |
| 2025-01-21 | 13.38 | 13.42 | 13.08 | 13.19 | 12.50 | qfq | 13,224,554 | 174,274,114 | -1.42% |
| 2025-01-20 | 13.67 | 13.67 | 13.31 | 13.38 | 12.68 | qfq | 15,354,610 | 206,142,364 | -1.69% |
| 2025-01-17 | 13.72 | 13.84 | 13.59 | 13.61 | 12.90 | qfq | 20,342,507 | 278,305,899 | -0.87% |
| 2025-01-16 | 13.08 | 14.07 | 13.08 | 13.73 | 13.01 | qfq | 60,343,255 | 830,906,383 | 7.35% |
| 2025-01-15 | 12.79 | 12.85 | 12.68 | 12.79 | 12.12 | qfq | 8,645,582 | 110,326,108 | -0.16% |
| 2025-01-14 | 12.56 | 12.85 | 12.50 | 12.81 | 12.14 | qfq | 12,630,659 | 160,424,467 | 1.83% |
| 2025-01-13 | 12.50 | 12.71 | 12.43 | 12.58 | 11.92 | qfq | 11,995,234 | 150,433,660 | 0.24% |
| 2025-01-10 | 12.78 | 12.91 | 12.55 | 12.55 | 11.89 | qfq | 12,774,000 | 161,805,264 | -2.03% |
| 2025-01-09 | 13.12 | 13.12 | 12.73 | 12.81 | 12.14 | qfq | 16,130,428 | 207,649,559 | -2.51% |
| 2025-01-08 | 13.10 | 13.22 | 12.96 | 13.14 | 12.45 | qfq | 11,311,661 | 148,054,350 | -0.30% |
| 2025-01-07 | 13.32 | 13.40 | 13.08 | 13.18 | 12.49 | qfq | 13,027,495 | 171,581,503 | -1.35% |
| 2025-01-06 | 13.39 | 13.57 | 13.15 | 13.36 | 12.66 | qfq | 11,887,367 | 158,812,757 | -0.30% |
| 2025-01-03 | 13.38 | 13.63 | 13.35 | 13.40 | 12.70 | qfq | 18,676,002 | 251,778,352 | 0.15% |
| 2025-01-02 | 13.63 | 13.77 | 13.31 | 13.38 | 12.68 | qfq | 23,640,193 | 320,101,532 | -2.12% |
| 2024-12-31 | 13.69 | 13.82 | 13.49 | 13.67 | 12.95 | qfq | 26,532,957 | 363,909,597 | -0.07% |
| 2024-12-30 | 13.16 | 13.71 | 13.15 | 13.68 | 12.96 | qfq | 30,153,810 | 407,611,046 | 3.40% |
| 2024-12-27 | 13.14 | 13.24 | 12.91 | 13.23 | 12.54 | qfq | 21,204,427 | 277,145,856 | 0.68% |
| 2024-12-26 | 13.29 | 13.37 | 13.13 | 13.14 | 12.45 | qfq | 13,529,402 | 179,110,248 | -1.05% |
| 2024-12-25 | 13.22 | 13.45 | 13.15 | 13.28 | 12.58 | qfq | 17,699,101 | 235,528,787 | 0.53% |
| 2024-12-24 | 13.09 | 13.21 | 13.03 | 13.21 | 12.52 | qfq | 12,073,249 | 158,464,846 | 0.99% |
| 2024-12-23 | 13.29 | 13.39 | 13.05 | 13.08 | 12.39 | qfq | 21,304,327 | 281,508,419 | -1.88% |
| 2024-12-20 | 13.45 | 13.47 | 13.28 | 13.33 | 12.63 | qfq | 20,371,551 | 271,558,778 | -1.41% |
| 2024-12-19 | 13.72 | 13.77 | 13.33 | 13.52 | 12.81 | qfq | 21,244,932 | 286,316,778 | -2.31% |
| 2024-12-18 | 14.01 | 14.09 | 13.80 | 13.84 | 13.11 | qfq | 18,762,972 | 261,090,593 | -0.86% |
| 2024-12-17 | 14.09 | 14.23 | 13.88 | 13.96 | 13.23 | qfq | 11,774,577 | 165,364,094 | -1.20% |
| 2024-12-16 | 13.97 | 14.34 | 13.97 | 14.13 | 13.39 | qfq | 18,095,750 | 256,846,757 | 0.78% |
| 2024-12-13 | 14.36 | 14.40 | 13.95 | 14.02 | 13.29 | qfq | 33,918,044 | 479,111,643 | -2.91% |
| 2024-12-12 | 14.66 | 14.75 | 14.35 | 14.44 | 13.68 | qfq | 19,406,356 | 280,561,944 | -1.43% |
| 2024-12-11 | 14.50 | 14.69 | 14.44 | 14.65 | 13.88 | qfq | 12,114,757 | 177,109,421 | 1.03% |
| 2024-12-10 | 14.90 | 14.93 | 14.49 | 14.50 | 13.74 | qfq | 18,853,926 | 276,672,669 | -1.09% |
| 2024-12-09 | 14.77 | 14.90 | 14.61 | 14.66 | 13.89 | qfq | 16,461,750 | 242,537,814 | -1.41% |
| 2024-12-06 | 14.49 | 14.90 | 14.49 | 14.87 | 14.09 | qfq | 26,045,627 | 383,808,534 | 2.34% |
| 2024-12-05 | 14.55 | 14.65 | 14.44 | 14.53 | 13.77 | qfq | 12,785,207 | 185,867,514 | -0.14% |
| 2024-12-04 | 14.15 | 14.62 | 14.08 | 14.55 | 13.79 | qfq | 26,305,801 | 380,190,833 | 2.46% |
| 2024-12-03 | 14.27 | 14.27 | 14.03 | 14.20 | 13.46 | qfq | 16,855,943 | 238,495,916 | 0.00% |
| 2024-12-02 | 14.07 | 14.22 | 13.86 | 14.20 | 13.46 | qfq | 10,537,976 | 148,710,650 | 0.92% |
| 2024-11-29 | 13.80 | 14.18 | 13.74 | 14.07 | 13.33 | qfq | 14,410,074 | 201,822,395 | 1.81% |
| 2024-11-28 | 14.03 | 14.07 | 13.80 | 13.82 | 13.10 | qfq | 9,944,461 | 138,504,962 | -1.78% |
| 2024-11-27 | 13.97 | 14.07 | 13.67 | 14.07 | 13.33 | qfq | 12,701,599 | 176,209,351 | 0.72% |
| 2024-11-26 | 14.10 | 14.18 | 13.95 | 13.97 | 13.24 | qfq | 10,701,700 | 150,578,262 | -1.41% |
| 2024-11-25 | 14.15 | 14.31 | 14.04 | 14.17 | 13.43 | qfq | 9,375,282 | 132,770,118 | 0.35% |
| 2024-11-22 | 14.62 | 14.70 | 14.11 | 14.12 | 13.38 | qfq | 19,134,000 | 275,260,631 | -3.49% |
| 2024-11-21 | 14.63 | 14.75 | 14.56 | 14.63 | 13.86 | qfq | 14,695,700 | 215,264,529 | -0.27% |
| 2024-11-20 | 14.61 | 14.71 | 14.50 | 14.67 | 13.90 | qfq | 15,692,488 | 229,119,547 | 0.07% |
| 2024-11-19 | 14.86 | 14.86 | 14.43 | 14.66 | 13.89 | qfq | 20,545,724 | 299,630,264 | -1.41% |
| 2024-11-18 | 14.86 | 15.15 | 14.72 | 14.87 | 14.09 | qfq | 31,044,410 | 463,944,381 | 0.68% |
| 2024-11-15 | 14.68 | 15.02 | 14.52 | 14.77 | 14.00 | qfq | 23,089,091 | 342,090,758 | 0.68% |
| 2024-11-14 | 14.73 | 15.03 | 14.62 | 14.67 | 13.90 | qfq | 23,669,987 | 351,126,954 | -0.41% |
| 2024-11-13 | 14.60 | 14.88 | 14.47 | 14.73 | 13.96 | qfq | 18,204,480 | 268,362,080 | 0.89% |
| 2024-11-12 | 14.75 | 14.95 | 14.51 | 14.60 | 13.84 | qfq | 18,780,533 | 276,615,896 | -1.15% |
| 2024-11-11 | 14.96 | 14.96 | 14.56 | 14.77 | 14.00 | qfq | 24,313,654 | 357,381,811 | -1.93% |
| 2024-11-08 | 15.36 | 15.55 | 14.95 | 15.06 | 14.27 | qfq | 28,215,278 | 428,799,891 | -1.63% |
| 2024-11-07 | 14.98 | 15.33 | 14.95 | 15.31 | 14.51 | qfq | 25,009,576 | 380,092,512 | 2.07% |
| 2024-11-06 | 15.26 | 15.34 | 14.95 | 15.00 | 14.21 | qfq | 25,199,383 | 380,888,242 | -2.22% |
| 2024-11-05 | 15.30 | 15.37 | 14.86 | 15.34 | 14.54 | qfq | 25,660,602 | 389,377,546 | 0.26% |
| 2024-11-04 | 15.28 | 15.46 | 15.20 | 15.30 | 14.50 | qfq | 15,063,099 | 230,572,523 | -0.58% |
| 2024-11-01 | 14.85 | 15.80 | 14.85 | 15.39 | 14.58 | qfq | 30,536,437 | 468,502,900 | 3.78% |
| 2024-10-31 | 15.06 | 15.09 | 14.68 | 14.83 | 14.05 | qfq | 19,557,831 | 290,429,307 | -1.59% |
| 2024-10-30 | 15.45 | 15.52 | 14.95 | 15.07 | 14.28 | qfq | 21,668,108 | 327,151,565 | -2.46% |
| 2024-10-29 | 16.25 | 16.31 | 15.40 | 15.45 | 14.64 | qfq | 25,226,298 | 398,644,802 | -3.01% |
| 2024-10-28 | 15.91 | 16.15 | 15.72 | 15.93 | 15.10 | qfq | 14,846,529 | 236,062,485 | -0.06% |
| 2024-10-25 | 16.26 | 16.35 | 15.83 | 15.94 | 15.10 | qfq | 18,211,920 | 290,672,362 | -1.97% |
| 2024-10-24 | 16.43 | 16.60 | 16.24 | 16.26 | 15.41 | qfq | 10,342,487 | 169,254,387 | -1.69% |
| 2024-10-23 | 16.75 | 16.88 | 16.25 | 16.54 | 15.67 | qfq | 14,225,264 | 234,013,638 | -0.78% |
| 2024-10-22 | 16.56 | 16.75 | 16.27 | 16.67 | 15.80 | qfq | 10,959,390 | 181,454,558 | 0.54% |
| 2024-10-21 | 16.23 | 16.81 | 16.10 | 16.58 | 15.71 | qfq | 17,480,140 | 288,584,115 | 1.53% |
| 2024-10-18 | 16.01 | 16.58 | 15.93 | 16.33 | 15.47 | qfq | 18,390,092 | 300,958,841 | 1.49% |
| 2024-10-17 | 16.28 | 16.75 | 16.07 | 16.09 | 15.25 | qfq | 10,883,747 | 178,510,432 | -1.35% |
| 2024-10-16 | 16.22 | 16.63 | 16.00 | 16.31 | 15.46 | qfq | 10,854,060 | 177,615,100 | 0.18% |
| 2024-10-15 | 16.80 | 16.94 | 16.27 | 16.28 | 15.43 | qfq | 15,759,725 | 260,262,494 | -3.27% |
| 2024-10-14 | 16.00 | 17.19 | 15.82 | 16.83 | 15.95 | qfq | 31,453,893 | 525,510,846 | 5.19% |
| 2024-10-11 | 16.50 | 16.66 | 15.72 | 16.00 | 15.16 | qfq | 20,705,367 | 333,986,169 | -2.32% |
| 2024-10-10 | 15.42 | 16.87 | 15.37 | 16.38 | 15.52 | qfq | 34,492,464 | 563,278,878 | 6.50% |
| 2024-10-09 | 16.39 | 16.46 | 15.23 | 15.38 | 14.57 | qfq | 30,889,507 | 486,310,716 | -8.01% |
| 2024-10-08 | 18.70 | 18.72 | 16.39 | 16.72 | 15.84 | qfq | 37,568,603 | 642,050,322 | -1.94% |
| 2024-09-30 | 16.57 | 17.29 | 16.50 | 17.05 | 16.16 | qfq | 32,946,559 | 558,283,025 | 5.90% |
| 2024-09-27 | 16.10 | 16.18 | 15.57 | 16.10 | 15.26 | qfq | 16,155,304 | 255,918,757 | 1.58% |
| 2024-09-26 | 15.20 | 15.85 | 15.15 | 15.85 | 15.02 | qfq | 19,917,236 | 309,454,411 | 3.80% |
| 2024-09-25 | 15.58 | 15.85 | 15.20 | 15.27 | 14.47 | qfq | 17,502,785 | 270,386,431 | -1.29% |
| 2024-09-24 | 14.71 | 15.50 | 14.51 | 15.47 | 14.66 | qfq | 21,398,522 | 323,673,305 | 6.03% |
| 2024-09-23 | 14.45 | 14.82 | 14.29 | 14.59 | 13.83 | qfq | 10,168,173 | 148,727,419 | 1.53% |
| 2024-09-20 | 14.20 | 14.54 | 14.01 | 14.37 | 13.62 | qfq | 11,365,510 | 162,961,791 | 1.20% |
| 2024-09-19 | 14.16 | 14.36 | 13.81 | 14.20 | 13.46 | qfq | 11,585,272 | 163,342,538 | 0.14% |
| 2024-09-18 | 13.45 | 14.22 | 13.45 | 14.18 | 13.44 | qfq | 11,017,467 | 153,912,190 | 4.88% |
| 2024-09-13 | 13.46 | 13.83 | 13.42 | 13.52 | 12.81 | qfq | 10,036,000 | 136,804,289 | 0.75% |
| 2024-09-12 | 13.40 | 13.63 | 13.28 | 13.42 | 12.72 | qfq | 10,602,632 | 142,553,904 | 0.52% |
| 2024-09-11 | 13.73 | 13.77 | 13.16 | 13.35 | 12.65 | qfq | 12,758,996 | 170,290,151 | -3.82% |
| 2024-09-10 | 13.61 | 14.04 | 13.61 | 13.88 | 13.15 | qfq | 11,240,700 | 156,066,004 | 1.61% |
| 2024-09-09 | 13.78 | 13.78 | 13.25 | 13.66 | 12.94 | qfq | 13,388,068 | 180,981,897 | -1.23% |
| 2024-09-06 | 13.83 | 13.95 | 13.70 | 13.83 | 13.11 | qfq | 8,271,300 | 114,268,897 | 0.00% |
| 2024-09-05 | 14.03 | 14.31 | 13.77 | 13.83 | 13.11 | qfq | 9,847,601 | 136,995,499 | -1.64% |
| 2024-09-04 | 14.37 | 14.40 | 14.00 | 14.06 | 13.32 | qfq | 18,560,248 | 261,853,399 | -3.03% |
| 2024-09-03 | 14.48 | 14.78 | 14.29 | 14.50 | 13.74 | qfq | 10,887,200 | 157,867,250 | -1.09% |
| 2024-09-02 | 14.25 | 14.81 | 14.14 | 14.66 | 13.89 | qfq | 17,937,700 | 261,303,997 | 2.23% |
| 2024-08-30 | 13.98 | 14.75 | 13.80 | 14.34 | 13.59 | qfq | 22,199,969 | 318,592,946 | 2.36% |
| 2024-08-29 | 14.26 | 14.26 | 13.72 | 14.01 | 13.28 | qfq | 13,094,869 | 182,606,293 | -1.48% |
| 2024-08-28 | 14.24 | 14.60 | 14.11 | 14.22 | 13.47 | qfq | 17,978,592 | 258,292,867 | 1.57% |
| 2024-08-27 | 13.64 | 14.07 | 13.50 | 14.00 | 13.27 | qfq | 11,417,200 | 158,293,756 | 2.26% |
| 2024-08-26 | 13.82 | 13.87 | 13.44 | 13.69 | 12.97 | qfq | 11,000,768 | 149,645,012 | -0.65% |
| 2024-08-23 | 13.79 | 14.21 | 13.65 | 13.78 | 13.06 | qfq | 13,361,419 | 185,408,208 | -0.72% |
| 2024-08-22 | 14.23 | 14.31 | 13.75 | 13.88 | 13.15 | qfq | 14,376,226 | 200,329,362 | -2.87% |
| 2024-08-21 | 14.59 | 14.74 | 13.91 | 14.29 | 13.54 | qfq | 17,182,750 | 243,751,643 | -2.12% |
| 2024-08-20 | 15.51 | 15.51 | 14.52 | 14.60 | 13.84 | qfq | 13,259,294 | 195,944,451 | -6.29% |
| 2024-08-19 | 15.30 | 15.85 | 15.29 | 15.58 | 14.76 | qfq | 9,685,300 | 151,151,735 | 1.50% |
| 2024-08-16 | 15.02 | 15.49 | 14.96 | 15.35 | 14.55 | qfq | 10,064,730 | 153,852,702 | 1.72% |
| 2024-08-15 | 14.79 | 15.43 | 14.71 | 15.09 | 14.30 | qfq | 10,795,300 | 163,573,041 | 2.17% |
| 2024-08-14 | 14.96 | 14.96 | 14.68 | 14.77 | 14.00 | qfq | 4,298,400 | 63,639,653 | -1.53% |
| 2024-08-13 | 15.10 | 15.20 | 14.84 | 15.00 | 14.21 | qfq | 6,586,120 | 98,655,454 | 0.54% |
| 2024-08-12 | 14.75 | 15.11 | 14.58 | 14.92 | 14.14 | qfq | 6,804,575 | 101,485,438 | 0.47% |
| 2024-08-09 | 14.77 | 14.96 | 14.63 | 14.85 | 14.07 | qfq | 6,666,500 | 98,758,030 | 0.88% |
| 2024-08-08 | 14.93 | 15.06 | 14.57 | 14.72 | 13.95 | qfq | 6,168,700 | 91,101,416 | -2.19% |
| 2024-08-07 | 14.81 | 15.28 | 14.63 | 15.05 | 14.26 | qfq | 10,053,219 | 151,377,239 | 1.28% |
| 2024-08-06 | 14.44 | 15.01 | 14.41 | 14.86 | 14.08 | qfq | 12,534,348 | 185,035,149 | 3.92% |
| 2024-08-05 | 14.55 | 14.77 | 14.21 | 14.30 | 13.55 | qfq | 15,404,601 | 221,609,027 | -3.18% |
| 2024-08-02 | 14.80 | 14.92 | 14.59 | 14.77 | 14.00 | qfq | 7,073,362 | 104,502,488 | -1.47% |
| 2024-08-01 | 15.10 | 15.55 | 14.92 | 14.99 | 14.20 | qfq | 12,903,000 | 195,343,363 | -0.07% |
| 2024-07-31 | 14.34 | 15.04 | 14.24 | 15.00 | 14.21 | qfq | 12,404,700 | 183,793,399 | 5.04% |
| 2024-07-30 | 14.50 | 14.53 | 14.22 | 14.28 | 13.53 | qfq | 6,304,095 | 90,412,255 | -1.79% |
| 2024-07-29 | 15.08 | 15.09 | 14.18 | 14.54 | 13.78 | qfq | 10,186,655 | 147,866,871 | -1.62% |
| 2024-07-26 | 14.47 | 14.98 | 14.36 | 14.78 | 14.01 | qfq | 9,640,000 | 142,294,409 | 2.14% |
| 2024-07-25 | 14.65 | 14.75 | 14.31 | 14.47 | 13.71 | qfq | 9,830,000 | 142,198,531 | -1.96% |
| 2024-07-24 | 14.81 | 14.95 | 14.64 | 14.76 | 13.99 | qfq | 8,018,383 | 118,527,331 | -0.34% |
| 2024-07-23 | 15.38 | 15.48 | 14.80 | 14.81 | 14.03 | qfq | 8,092,269 | 121,850,635 | -3.89% |
| 2024-07-22 | 15.48 | 15.51 | 14.92 | 15.41 | 14.60 | qfq | 10,952,491 | 166,959,894 | -0.13% |
| 2024-07-19 | 15.51 | 15.61 | 15.22 | 15.43 | 14.62 | qfq | 8,607,752 | 132,431,439 | -0.71% |
| 2024-07-18 | 15.40 | 15.63 | 15.20 | 15.54 | 14.73 | qfq | 10,190,425 | 157,270,642 | -0.51% |
| 2024-07-17 | 15.99 | 16.07 | 15.46 | 15.62 | 14.80 | qfq | 11,298,259 | 176,899,832 | -2.62% |
| 2024-07-16 | 16.00 | 16.12 | 15.71 | 16.04 | 15.20 | qfq | 10,206,012 | 163,012,442 | 0.25% |
| 2024-07-15 | 15.59 | 16.27 | 15.39 | 16.00 | 15.16 | qfq | 15,712,630 | 251,277,421 | 2.56% |
| 2024-07-12 | 16.04 | 16.37 | 15.39 | 15.60 | 14.78 | qfq | 15,587,446 | 244,919,378 | -3.41% |
| 2024-07-11 | 16.06 | 16.29 | 15.76 | 16.15 | 15.30 | qfq | 14,980,913 | 240,104,089 | 0.56% |
| 2024-07-10 | 16.31 | 16.48 | 15.72 | 16.06 | 15.22 | qfq | 19,629,391 | 315,250,543 | -2.96% |
| 2024-07-09 | 16.61 | 16.76 | 16.21 | 16.55 | 15.68 | qfq | 17,132,611 | 281,515,627 | -1.37% |
| 2024-07-08 | 16.99 | 17.03 | 16.58 | 16.78 | 15.90 | qfq | 10,267,693 | 172,122,084 | -0.77% |
| 2024-07-05 | 16.86 | 16.95 | 16.57 | 16.91 | 16.02 | qfq | 10,124,989 | 169,786,761 | 0.77% |
| 2024-07-04 | 16.90 | 17.33 | 16.70 | 16.78 | 15.90 | qfq | 9,540,914 | 161,741,105 | -0.89% |
| 2024-07-03 | 17.29 | 17.40 | 16.85 | 16.93 | 16.04 | qfq | 10,493,201 | 178,840,222 | -2.65% |
| 2024-07-02 | 17.58 | 17.93 | 17.02 | 17.39 | 16.48 | qfq | 15,938,890 | 276,547,053 | -1.08% |
| 2024-07-01 | 16.53 | 17.82 | 16.53 | 17.58 | 16.66 | qfq | 20,468,705 | 353,900,439 | 6.42% |
| 2024-06-28 | 16.24 | 16.71 | 16.24 | 16.52 | 15.65 | qfq | 14,029,988 | 231,915,112 | 1.10% |
| 2024-06-27 | 16.79 | 16.79 | 16.11 | 16.34 | 15.48 | qfq | 13,123,479 | 215,402,422 | -5.82% |
| 2024-06-26 | 17.49 | 17.65 | 17.07 | 17.35 | 15.69 | qfq | 12,788,442 | 220,767,459 | -1.14% |
| 2024-06-25 | 17.50 | 17.77 | 17.30 | 17.55 | 15.87 | qfq | 11,452,263 | 200,408,409 | 0.52% |
| 2024-06-24 | 18.07 | 18.24 | 17.32 | 17.46 | 15.79 | qfq | 19,409,595 | 340,308,860 | -3.85% |
| 2024-06-21 | 18.58 | 18.61 | 18.06 | 18.16 | 16.42 | qfq | 11,128,000 | 203,632,107 | -1.78% |
| 2024-06-20 | 17.72 | 18.68 | 17.71 | 18.49 | 16.72 | qfq | 19,846,971 | 364,984,802 | 4.23% |
| 2024-06-19 | 17.81 | 18.24 | 17.72 | 17.74 | 16.05 | qfq | 13,596,794 | 244,329,604 | -0.62% |
| 2024-06-18 | 17.89 | 18.08 | 17.77 | 17.85 | 16.14 | qfq | 16,759,476 | 300,238,662 | -0.28% |
| 2024-06-17 | 18.91 | 19.13 | 17.78 | 17.90 | 16.19 | qfq | 38,884,313 | 709,028,545 | -6.62% |
| 2024-06-14 | 19.15 | 19.48 | 18.95 | 19.17 | 17.34 | qfq | 9,669,357 | 185,801,615 | -0.67% |
| 2024-06-13 | 19.40 | 19.87 | 19.01 | 19.30 | 17.46 | qfq | 15,803,636 | 306,703,571 | -1.23% |
| 2024-06-12 | 18.41 | 19.58 | 18.41 | 19.54 | 17.67 | qfq | 18,188,349 | 349,071,917 | 5.62% |
| 2024-06-11 | 18.83 | 18.83 | 18.26 | 18.50 | 16.73 | qfq | 12,392,695 | 228,903,969 | -1.54% |
| 2024-06-07 | 18.65 | 18.88 | 18.45 | 18.79 | 16.99 | qfq | 11,984,800 | 223,939,049 | -0.05% |
| 2024-06-06 | 18.16 | 19.15 | 18.16 | 18.80 | 17.00 | qfq | 19,020,631 | 357,171,614 | 2.12% |
| 2024-06-05 | 18.37 | 18.78 | 18.34 | 18.41 | 16.65 | qfq | 13,781,001 | 256,184,940 | -0.49% |
| 2024-06-04 | 18.50 | 18.58 | 17.89 | 18.50 | 16.73 | qfq | 20,721,700 | 377,857,132 | -0.32% |
| 2024-06-03 | 18.42 | 18.73 | 18.27 | 18.56 | 16.79 | qfq | 12,402,500 | 229,724,726 | 0.76% |
| 2024-05-31 | 18.47 | 18.74 | 18.26 | 18.42 | 16.66 | qfq | 13,902,535 | 257,316,040 | -0.05% |
| 2024-05-30 | 18.98 | 19.06 | 18.35 | 18.43 | 16.67 | qfq | 20,163,320 | 376,024,333 | -3.91% |
| 2024-05-29 | 19.05 | 19.50 | 18.78 | 19.18 | 17.35 | qfq | 12,787,282 | 245,181,015 | 0.05% |
| 2024-05-28 | 18.90 | 19.37 | 18.90 | 19.17 | 17.34 | qfq | 20,661,197 | 395,014,684 | 0.31% |
| 2024-05-27 | 17.96 | 19.36 | 17.91 | 19.11 | 17.28 | qfq | 29,466,255 | 556,641,969 | 7.36% |
| 2024-05-24 | 17.48 | 18.15 | 17.36 | 17.80 | 16.10 | qfq | 17,410,900 | 311,123,170 | 1.77% |
| 2024-05-23 | 17.46 | 17.71 | 17.29 | 17.49 | 15.82 | qfq | 15,850,844 | 277,363,706 | -1.13% |
| 2024-05-22 | 18.07 | 18.36 | 17.64 | 17.69 | 16.00 | qfq | 14,805,200 | 266,617,150 | -1.39% |
| 2024-05-21 | 18.08 | 18.37 | 17.80 | 17.94 | 16.23 | qfq | 11,811,126 | 212,756,628 | -0.88% |
| 2024-05-20 | 17.16 | 18.22 | 17.09 | 18.10 | 16.37 | qfq | 26,072,645 | 463,290,282 | 5.42% |
| 2024-05-17 | 17.16 | 17.24 | 16.78 | 17.17 | 15.53 | qfq | 10,072,068 | 171,823,141 | 0.06% |
| 2024-05-16 | 17.47 | 17.73 | 17.06 | 17.16 | 15.52 | qfq | 20,786,992 | 359,826,114 | -2.72% |
| 2024-05-15 | 17.00 | 17.76 | 16.81 | 17.64 | 15.95 | qfq | 20,249,200 | 353,571,645 | 3.64% |
| 2024-05-14 | 17.54 | 17.60 | 16.80 | 17.02 | 15.39 | qfq | 20,825,209 | 355,054,017 | -3.30% |
| 2024-05-13 | 17.66 | 17.98 | 17.36 | 17.60 | 15.92 | qfq | 21,455,072 | 378,987,492 | 0.17% |
| 2024-05-10 | 17.42 | 17.73 | 17.25 | 17.57 | 15.89 | qfq | 21,650,801 | 379,859,414 | 0.92% |
| 2024-05-09 | 17.61 | 18.00 | 17.31 | 17.41 | 15.75 | qfq | 39,645,213 | 698,261,793 | -2.41% |
| 2024-05-08 | 16.78 | 17.84 | 16.78 | 17.84 | 16.14 | qfq | 30,449,051 | 532,942,624 | 9.99% |
| 2024-05-07 | 15.80 | 16.31 | 15.69 | 16.22 | 14.67 | qfq | 21,819,400 | 350,688,295 | 2.21% |
| 2024-05-06 | 15.95 | 16.02 | 15.41 | 15.87 | 14.35 | qfq | 20,022,558 | 315,214,384 | -0.13% |
| 2024-04-30 | 15.20 | 16.08 | 15.20 | 15.89 | 14.37 | qfq | 24,761,034 | 392,572,869 | 3.11% |
| 2024-04-29 | 15.29 | 15.60 | 14.67 | 15.41 | 13.94 | qfq | 43,865,187 | 667,045,800 | 3.15% |
| 2024-04-26 | 14.98 | 15.29 | 14.48 | 14.94 | 13.51 | qfq | 43,165,277 | 640,948,716 | -0.60% |
| 2024-04-25 | 14.69 | 15.10 | 14.28 | 15.03 | 13.59 | qfq | 31,924,501 | 468,925,428 | 2.24% |
| 2024-04-24 | 14.92 | 15.05 | 14.61 | 14.70 | 13.30 | qfq | 19,435,454 | 286,462,411 | -0.68% |
| 2024-04-23 | 15.30 | 15.48 | 14.74 | 14.80 | 13.39 | qfq | 33,580,766 | 506,633,892 | -5.25% |
| 2024-04-22 | 16.40 | 16.66 | 15.41 | 15.62 | 14.13 | qfq | 40,138,311 | 636,471,984 | -5.05% |
| 2024-04-19 | 16.64 | 17.08 | 16.39 | 16.45 | 14.88 | qfq | 26,902,265 | 447,328,561 | -2.08% |
| 2024-04-18 | 16.95 | 17.51 | 16.71 | 16.80 | 15.19 | qfq | 18,439,763 | 312,978,230 | -2.27% |
| 2024-04-17 | 16.95 | 17.38 | 16.76 | 17.19 | 15.55 | qfq | 12,546,067 | 214,252,193 | 1.00% |
| 2024-04-16 | 17.31 | 17.53 | 16.71 | 17.02 | 15.39 | qfq | 23,121,680 | 396,321,667 | -2.41% |
| 2024-04-15 | 16.73 | 17.58 | 16.71 | 17.44 | 15.77 | qfq | 22,069,547 | 379,522,462 | 4.68% |
| 2024-04-12 | 16.45 | 16.77 | 16.30 | 16.66 | 15.07 | qfq | 13,614,713 | 225,959,081 | 0.97% |
| 2024-04-11 | 16.53 | 17.06 | 16.31 | 16.50 | 14.92 | qfq | 16,668,112 | 276,760,161 | 0.06% |
| 2024-04-10 | 16.23 | 16.84 | 16.17 | 16.49 | 14.91 | qfq | 21,134,256 | 349,484,559 | 1.35% |
| 2024-04-09 | 16.47 | 16.61 | 16.06 | 16.27 | 14.72 | qfq | 15,876,000 | 258,338,120 | -2.11% |
| 2024-04-08 | 16.20 | 17.00 | 16.11 | 16.62 | 15.03 | qfq | 25,675,637 | 426,659,717 | 2.15% |
| 2024-04-03 | 15.93 | 16.34 | 15.92 | 16.27 | 14.72 | qfq | 15,297,685 | 247,645,854 | 1.06% |
| 2024-04-02 | 15.36 | 16.50 | 15.21 | 16.10 | 14.56 | qfq | 33,319,026 | 537,164,119 | 4.89% |
| 2024-04-01 | 15.20 | 15.43 | 14.78 | 15.35 | 13.88 | qfq | 19,056,044 | 289,487,408 | -0.26% |
| 2024-03-29 | 14.68 | 15.39 | 14.50 | 15.39 | 13.92 | qfq | 20,961,088 | 316,041,956 | 5.34% |
| 2024-03-28 | 14.64 | 14.85 | 14.40 | 14.61 | 13.21 | qfq | 12,996,178 | 189,940,288 | 0.00% |
| 2024-03-27 | 14.82 | 15.15 | 14.58 | 14.61 | 13.21 | qfq | 17,259,415 | 256,084,637 | -0.20% |
| 2024-03-26 | 15.43 | 15.59 | 14.48 | 14.64 | 13.24 | qfq | 25,870,400 | 383,313,991 | -5.12% |
| 2024-03-25 | 15.35 | 15.95 | 15.05 | 15.43 | 13.96 | qfq | 21,665,607 | 338,191,314 | -0.19% |
| 2024-03-22 | 15.22 | 15.72 | 15.22 | 15.46 | 13.98 | qfq | 19,729,787 | 305,563,512 | 1.64% |
| 2024-03-21 | 15.18 | 15.46 | 15.00 | 15.21 | 13.76 | qfq | 16,420,472 | 249,391,598 | -0.65% |
| 2024-03-20 | 15.37 | 15.58 | 15.20 | 15.31 | 13.85 | qfq | 19,045,307 | 292,842,316 | -1.10% |
| 2024-03-19 | 15.25 | 16.05 | 15.15 | 15.48 | 14.00 | qfq | 28,356,379 | 444,157,415 | 1.51% |
| 2024-03-18 | 15.27 | 15.30 | 14.81 | 15.25 | 13.79 | qfq | 22,592,007 | 340,814,995 | -0.13% |
| 2024-03-15 | 15.47 | 15.50 | 14.97 | 15.27 | 13.81 | qfq | 25,728,129 | 391,597,337 | -1.80% |
| 2024-03-14 | 15.21 | 15.87 | 15.10 | 15.55 | 14.06 | qfq | 23,965,634 | 371,250,928 | 1.37% |
| 2024-03-13 | 15.20 | 15.40 | 14.89 | 15.34 | 13.87 | qfq | 26,831,230 | 407,427,795 | 0.52% |
| 2024-03-12 | 15.61 | 15.63 | 14.93 | 15.26 | 13.80 | qfq | 49,922,414 | 756,929,125 | -2.62% |
| 2024-03-11 | 16.23 | 16.38 | 15.31 | 15.67 | 14.17 | qfq | 35,987,693 | 562,801,748 | -4.51% |
| 2024-03-08 | 16.36 | 16.47 | 15.98 | 16.41 | 14.84 | qfq | 21,849,708 | 354,731,162 | 1.11% |
| 2024-03-07 | 16.22 | 16.72 | 16.10 | 16.23 | 14.68 | qfq | 32,635,536 | 535,179,665 | -0.92% |
| 2024-03-06 | 15.72 | 16.65 | 15.70 | 16.38 | 14.82 | qfq | 43,756,061 | 714,920,988 | 3.67% |
| 2024-03-05 | 15.84 | 16.36 | 15.70 | 15.80 | 14.29 | qfq | 49,533,404 | 789,571,698 | 0.70% |
| 2024-03-04 | 14.42 | 15.69 | 14.33 | 15.69 | 14.19 | qfq | 64,378,790 | 997,915,136 | 10.03% |
| 2024-03-01 | 13.48 | 14.53 | 13.43 | 14.26 | 12.90 | qfq | 40,669,775 | 571,204,232 | 7.22% |
| 2024-02-29 | 13.33 | 13.49 | 13.13 | 13.30 | 12.03 | qfq | 18,751,431 | 248,715,851 | -1.04% |
| 2024-02-28 | 13.83 | 13.89 | 13.40 | 13.44 | 12.16 | qfq | 20,166,223 | 273,704,023 | -3.17% |
| 2024-02-27 | 13.79 | 13.90 | 13.53 | 13.88 | 12.55 | qfq | 14,664,972 | 201,541,077 | 0.87% |
| 2024-02-26 | 13.81 | 14.09 | 13.66 | 13.76 | 12.45 | qfq | 17,764,500 | 246,140,608 | -1.01% |
| 2024-02-23 | 14.34 | 14.45 | 13.82 | 13.90 | 12.57 | qfq | 22,043,675 | 309,104,806 | -3.14% |
| 2024-02-22 | 13.40 | 14.35 | 13.32 | 14.35 | 12.98 | qfq | 23,429,130 | 328,821,739 | 7.25% |
| 2024-02-21 | 13.35 | 13.67 | 13.31 | 13.38 | 12.10 | qfq | 15,510,763 | 209,273,501 | -0.59% |
| 2024-02-20 | 13.08 | 13.60 | 13.02 | 13.46 | 12.17 | qfq | 18,556,346 | 248,688,544 | 2.83% |
| 2024-02-19 | 12.77 | 13.28 | 12.58 | 13.09 | 11.84 | qfq | 21,344,899 | 276,861,050 | 2.83% |
| 2024-02-08 | 12.12 | 12.93 | 12.11 | 12.73 | 11.51 | qfq | 21,326,349 | 270,209,466 | 5.12% |
| 2024-02-07 | 11.54 | 12.12 | 11.52 | 12.11 | 10.95 | qfq | 20,777,341 | 248,209,094 | 4.67% |
| 2024-02-06 | 11.31 | 11.82 | 11.16 | 11.57 | 10.46 | qfq | 18,908,043 | 216,378,853 | 0.35% |
| 2024-02-05 | 11.71 | 11.75 | 11.13 | 11.53 | 10.43 | qfq | 16,722,658 | 192,408,689 | -1.54% |
| 2024-02-02 | 11.90 | 12.04 | 11.39 | 11.71 | 10.59 | qfq | 13,946,279 | 164,172,818 | -1.60% |
| 2024-02-01 | 12.17 | 12.33 | 11.80 | 11.90 | 10.76 | qfq | 19,336,055 | 232,023,401 | -2.46% |
| 2024-01-31 | 12.03 | 12.52 | 11.98 | 12.20 | 11.03 | qfq | 17,852,202 | 219,219,893 | 0.66% |
| 2024-01-30 | 12.55 | 12.64 | 12.11 | 12.12 | 10.96 | qfq | 14,607,000 | 179,527,173 | -3.35% |
| 2024-01-29 | 12.72 | 12.89 | 12.43 | 12.54 | 11.34 | qfq | 13,851,761 | 174,629,638 | -0.63% |
| 2024-01-26 | 12.40 | 12.79 | 12.38 | 12.62 | 11.41 | qfq | 15,455,825 | 195,303,323 | 1.86% |
| 2024-01-25 | 11.84 | 12.43 | 11.76 | 12.39 | 11.21 | qfq | 18,656,600 | 228,628,396 | 5.00% |
| 2024-01-24 | 11.59 | 11.85 | 11.50 | 11.80 | 10.67 | qfq | 14,202,175 | 166,141,543 | 1.64% |
| 2024-01-23 | 11.38 | 11.70 | 11.28 | 11.61 | 10.50 | qfq | 13,718,994 | 157,864,250 | 1.66% |
| 2024-01-22 | 11.80 | 11.81 | 11.29 | 11.42 | 10.33 | qfq | 22,803,523 | 265,957,658 | -3.22% |
| 2024-01-19 | 11.97 | 12.03 | 11.71 | 11.80 | 10.67 | qfq | 15,670,387 | 185,320,973 | -1.83% |
| 2024-01-18 | 12.16 | 12.19 | 11.60 | 12.02 | 10.87 | qfq | 19,521,974 | 231,092,768 | -1.39% |
| 2024-01-17 | 12.56 | 12.74 | 12.18 | 12.19 | 11.03 | qfq | 12,271,892 | 152,353,696 | -2.87% |
| 2024-01-16 | 12.40 | 12.58 | 12.20 | 12.55 | 11.35 | qfq | 11,854,608 | 147,010,619 | 0.56% |
| 2024-01-15 | 12.47 | 12.73 | 12.37 | 12.48 | 11.29 | qfq | 14,819,755 | 185,035,218 | -0.72% |
| 2024-01-12 | 12.61 | 12.71 | 12.40 | 12.57 | 11.37 | qfq | 15,957,931 | 200,170,474 | -0.08% |
| 2024-01-11 | 12.91 | 12.91 | 12.46 | 12.58 | 11.38 | qfq | 18,788,814 | 237,425,229 | -2.78% |
| 2024-01-10 | 13.12 | 13.24 | 12.84 | 12.94 | 11.70 | qfq | 11,173,871 | 145,256,332 | -1.30% |
| 2024-01-09 | 12.84 | 13.29 | 12.76 | 13.11 | 11.86 | qfq | 15,741,000 | 205,323,225 | 1.79% |
| 2024-01-08 | 12.97 | 13.07 | 12.70 | 12.88 | 11.65 | qfq | 16,336,610 | 210,379,024 | -0.69% |
| 2024-01-05 | 13.06 | 13.35 | 12.88 | 12.97 | 11.73 | qfq | 17,317,619 | 227,192,644 | -0.77% |
| 2024-01-04 | 13.00 | 13.25 | 12.92 | 13.07 | 11.82 | qfq | 19,164,839 | 250,372,743 | -0.53% |
| 2024-01-03 | 12.80 | 13.39 | 12.74 | 13.14 | 11.88 | qfq | 25,481,106 | 333,893,058 | 1.86% |
| 2024-01-02 | 12.32 | 12.95 | 12.29 | 12.90 | 11.67 | qfq | 20,519,989 | 262,250,580 | 4.62% |
| 2023-12-29 | 12.07 | 12.39 | 12.04 | 12.33 | 11.15 | qfq | 15,400,425 | 188,435,258 | 1.57% |
| 2023-12-28 | 12.72 | 12.78 | 12.05 | 12.14 | 10.98 | qfq | 27,136,558 | 331,323,150 | -4.41% |
| 2023-12-27 | 12.49 | 12.84 | 12.45 | 12.70 | 11.49 | qfq | 16,057,214 | 203,039,574 | 1.60% |
| 2023-12-26 | 12.79 | 13.00 | 12.44 | 12.50 | 11.31 | qfq | 21,311,333 | 271,182,617 | -2.27% |
| 2023-12-25 | 12.85 | 12.85 | 12.40 | 12.79 | 11.57 | qfq | 25,465,962 | 321,924,838 | -0.39% |
| 2023-12-22 | 12.79 | 13.09 | 12.79 | 12.84 | 11.61 | qfq | 22,501,776 | 291,097,079 | 0.47% |
| 2023-12-21 | 13.31 | 13.37 | 12.26 | 12.78 | 11.56 | qfq | 40,069,308 | 511,207,271 | -4.27% |
| 2023-12-20 | 13.54 | 13.70 | 13.33 | 13.35 | 12.07 | qfq | 10,246,238 | 138,319,940 | -0.89% |
| 2023-12-19 | 13.63 | 13.70 | 13.38 | 13.47 | 12.18 | qfq | 8,296,023 | 111,689,631 | -0.96% |
| 2023-12-18 | 13.51 | 13.74 | 13.46 | 13.60 | 12.30 | qfq | 6,819,000 | 92,964,383 | 0.22% |
| 2023-12-15 | 13.71 | 13.76 | 13.38 | 13.57 | 12.27 | qfq | 6,769,800 | 91,791,365 | -1.17% |
| 2023-12-14 | 13.68 | 13.80 | 13.45 | 13.73 | 12.42 | qfq | 7,504,600 | 102,656,015 | 0.37% |
| 2023-12-13 | 13.67 | 13.90 | 13.59 | 13.68 | 12.37 | qfq | 11,811,334 | 162,183,789 | -0.44% |
| 2023-12-12 | 13.57 | 13.81 | 13.38 | 13.74 | 12.43 | qfq | 12,134,234 | 165,249,031 | 1.25% |
| 2023-12-11 | 13.02 | 13.60 | 12.92 | 13.57 | 12.27 | qfq | 18,444,372 | 246,914,903 | 4.30% |
| 2023-12-08 | 13.15 | 13.33 | 12.95 | 13.01 | 11.77 | qfq | 12,919,297 | 169,609,926 | -1.96% |
| 2023-12-07 | 13.35 | 13.49 | 13.20 | 13.27 | 12.00 | qfq | 10,006,154 | 133,433,006 | -0.60% |
| 2023-12-06 | 13.25 | 13.50 | 13.19 | 13.35 | 12.07 | qfq | 12,425,339 | 165,374,792 | 0.53% |
| 2023-12-05 | 13.94 | 13.95 | 13.25 | 13.28 | 12.01 | qfq | 18,320,253 | 247,878,884 | -4.73% |
| 2023-12-04 | 13.35 | 14.03 | 13.20 | 13.94 | 12.61 | qfq | 22,528,000 | 307,289,915 | 3.80% |
| 2023-12-01 | 13.19 | 13.45 | 13.04 | 13.43 | 12.15 | qfq | 24,243,706 | 323,595,603 | 1.82% |
| 2023-11-30 | 13.01 | 13.23 | 12.82 | 13.19 | 11.93 | qfq | 20,694,067 | 270,502,978 | -0.08% |
| 2023-11-29 | 12.77 | 13.24 | 12.53 | 13.20 | 11.94 | qfq | 28,433,169 | 370,518,705 | 3.53% |
| 2023-11-28 | 12.96 | 12.98 | 12.61 | 12.75 | 11.53 | qfq | 16,320,779 | 208,745,397 | -1.62% |
| 2023-11-27 | 12.72 | 13.27 | 12.70 | 12.96 | 11.72 | qfq | 43,425,595 | 566,044,134 | 3.10% |
| 2023-11-24 | 12.42 | 12.72 | 12.42 | 12.57 | 11.37 | qfq | 16,370,360 | 206,630,829 | 0.16% |
| 2023-11-23 | 12.12 | 12.58 | 12.01 | 12.55 | 11.35 | qfq | 17,980,463 | 221,701,003 | 3.55% |
| 2023-11-22 | 12.10 | 12.26 | 12.01 | 12.12 | 10.96 | qfq | 10,816,451 | 131,014,889 | -0.74% |
| 2023-11-21 | 12.32 | 12.52 | 12.08 | 12.21 | 11.04 | qfq | 13,395,172 | 164,890,326 | -0.73% |
| 2023-11-20 | 12.38 | 12.50 | 12.24 | 12.30 | 11.12 | qfq | 8,883,800 | 109,674,071 | -0.57% |
| 2023-11-17 | 12.65 | 12.75 | 12.35 | 12.37 | 11.19 | qfq | 13,498,400 | 168,021,612 | -2.21% |
| 2023-11-16 | 12.46 | 12.80 | 12.34 | 12.65 | 11.44 | qfq | 18,458,950 | 232,087,677 | 1.52% |
| 2023-11-15 | 12.41 | 12.61 | 12.28 | 12.46 | 11.27 | qfq | 14,828,918 | 184,620,812 | 0.16% |
| 2023-11-14 | 12.38 | 12.48 | 12.04 | 12.44 | 11.25 | qfq | 19,806,016 | 242,743,954 | 0.48% |
| 2023-11-13 | 12.40 | 12.56 | 12.11 | 12.38 | 11.20 | qfq | 23,054,900 | 283,488,813 | 1.39% |
| 2023-11-10 | 12.08 | 12.35 | 11.90 | 12.21 | 11.04 | qfq | 24,401,400 | 296,296,100 | 0.99% |
| 2023-11-09 | 11.69 | 12.25 | 11.68 | 12.09 | 10.93 | qfq | 26,672,576 | 322,208,020 | 3.69% |
| 2023-11-08 | 11.53 | 11.70 | 11.35 | 11.66 | 10.55 | qfq | 15,407,100 | 178,432,214 | 0.34% |
| 2023-11-07 | 11.20 | 11.69 | 11.15 | 11.62 | 10.51 | qfq | 18,595,008 | 213,774,261 | 3.57% |
| 2023-11-06 | 11.57 | 11.66 | 11.15 | 11.22 | 10.15 | qfq | 25,543,297 | 288,325,198 | -2.86% |
| 2023-11-03 | 11.78 | 11.81 | 11.50 | 11.55 | 10.45 | qfq | 12,691,231 | 147,557,068 | -1.11% |
| 2023-11-02 | 11.72 | 11.81 | 11.66 | 11.68 | 10.56 | qfq | 5,131,800 | 60,184,273 | -0.60% |
| 2023-11-01 | 11.75 | 11.90 | 11.61 | 11.75 | 10.63 | qfq | 8,002,689 | 94,089,812 | -0.25% |
| 2023-10-31 | 11.60 | 11.85 | 11.48 | 11.78 | 10.65 | qfq | 11,396,365 | 133,562,848 | 1.38% |
| 2023-10-30 | 11.70 | 12.02 | 11.59 | 11.62 | 10.51 | qfq | 15,387,426 | 181,228,169 | 0.26% |
| 2023-10-27 | 11.85 | 12.06 | 11.57 | 11.59 | 10.48 | qfq | 13,952,492 | 163,966,046 | -2.77% |
| 2023-10-26 | 11.90 | 11.99 | 11.51 | 11.92 | 10.78 | qfq | 18,830,300 | 221,730,821 | -0.50% |
| 2023-10-25 | 12.01 | 12.28 | 11.85 | 11.98 | 10.84 | qfq | 25,826,464 | 311,346,806 | 0.67% |
| 2023-10-24 | 11.87 | 12.10 | 11.76 | 11.90 | 10.76 | qfq | 27,182,513 | 324,585,880 | 0.85% |
| 2023-10-23 | 11.75 | 12.02 | 11.57 | 11.80 | 10.67 | qfq | 19,818,086 | 234,490,020 | 0.68% |
| 2023-10-20 | 11.70 | 11.79 | 11.52 | 11.72 | 10.60 | qfq | 12,739,976 | 148,665,617 | -0.26% |
| 2023-10-19 | 11.77 | 11.96 | 11.56 | 11.75 | 10.63 | qfq | 17,580,297 | 207,594,728 | -0.59% |
| 2023-10-18 | 11.85 | 12.04 | 11.70 | 11.82 | 10.69 | qfq | 18,387,640 | 217,699,583 | 0.00% |
| 2023-10-17 | 11.41 | 11.88 | 11.25 | 11.82 | 10.69 | qfq | 27,303,717 | 317,958,845 | 2.78% |
| 2023-10-16 | 11.35 | 11.54 | 11.26 | 11.50 | 10.40 | qfq | 19,644,524 | 224,455,977 | 2.50% |
| 2023-10-13 | 10.87 | 11.39 | 10.80 | 11.22 | 10.15 | qfq | 22,114,899 | 247,251,091 | 2.37% |
| 2023-10-12 | 10.95 | 11.15 | 10.81 | 10.96 | 9.91 | qfq | 10,751,495 | 118,331,920 | -0.09% |
| 2023-10-11 | 11.17 | 11.20 | 10.87 | 10.97 | 9.92 | qfq | 15,002,229 | 164,782,192 | -1.79% |
| 2023-10-10 | 11.26 | 11.45 | 11.08 | 11.17 | 10.10 | qfq | 22,337,319 | 250,739,966 | -1.33% |
| 2023-10-09 | 11.00 | 11.37 | 10.97 | 11.32 | 10.24 | qfq | 13,259,818 | 148,622,811 | 1.52% |
| 2023-09-28 | 11.35 | 11.39 | 11.09 | 11.15 | 10.08 | qfq | 20,116,012 | 226,162,653 | 0.45% |
| 2023-09-27 | 11.17 | 11.27 | 11.04 | 11.10 | 10.04 | qfq | 12,498,863 | 139,317,259 | -1.16% |
| 2023-09-26 | 11.20 | 11.29 | 11.10 | 11.23 | 10.16 | qfq | 13,962,855 | 156,332,737 | -0.09% |
| 2023-09-25 | 11.29 | 11.52 | 11.21 | 11.24 | 10.17 | qfq | 14,593,944 | 165,055,767 | -0.53% |
| 2023-09-22 | 11.37 | 11.50 | 11.11 | 11.30 | 10.22 | qfq | 20,322,373 | 229,152,733 | -0.96% |
| 2023-09-21 | 11.48 | 11.56 | 11.30 | 11.41 | 10.32 | qfq | 16,292,697 | 186,103,787 | -0.87% |
| 2023-09-20 | 11.71 | 11.76 | 11.45 | 11.51 | 10.41 | qfq | 20,315,734 | 234,385,206 | -1.79% |
| 2023-09-19 | 11.81 | 12.06 | 11.53 | 11.72 | 10.60 | qfq | 29,818,939 | 350,059,374 | -0.59% |
| 2023-09-18 | 11.83 | 11.96 | 11.57 | 11.79 | 10.66 | qfq | 30,685,228 | 360,171,091 | -0.08% |
| 2023-09-15 | 11.92 | 12.08 | 11.68 | 11.80 | 10.67 | qfq | 49,598,151 | 587,563,216 | -2.16% |
| 2023-09-14 | 11.13 | 12.20 | 11.03 | 12.06 | 10.91 | qfq | 95,013,767 | 1,125,366,771 | 8.75% |
| 2023-09-13 | 10.89 | 11.14 | 10.89 | 11.09 | 10.03 | qfq | 32,302,597 | 356,850,799 | 2.78% |
| 2023-09-12 | 11.15 | 11.16 | 10.73 | 10.79 | 9.76 | qfq | 18,432,775 | 200,992,276 | -2.26% |
| 2023-09-11 | 10.93 | 11.29 | 10.86 | 11.04 | 9.99 | qfq | 28,030,479 | 311,425,485 | 1.38% |
| 2023-09-08 | 11.07 | 11.08 | 10.83 | 10.89 | 9.85 | qfq | 30,623,138 | 334,809,626 | -1.89% |
| 2023-09-07 | 10.91 | 11.38 | 10.85 | 11.10 | 10.04 | qfq | 47,802,559 | 533,845,267 | 1.28% |
| 2023-09-06 | 10.92 | 11.09 | 10.76 | 10.96 | 9.91 | qfq | 35,520,342 | 387,117,950 | 0.37% |
| 2023-09-05 | 10.88 | 11.25 | 10.69 | 10.92 | 9.88 | qfq | 47,623,057 | 520,964,693 | 0.18% |
| 2023-09-04 | 10.50 | 11.17 | 10.43 | 10.90 | 9.86 | qfq | 75,466,508 | 817,001,355 | 5.01% |
| 2023-09-01 | 9.80 | 10.67 | 9.80 | 10.38 | 9.39 | qfq | 51,812,966 | 535,237,454 | 6.03% |
| 2023-08-31 | 9.50 | 9.91 | 9.46 | 9.79 | 8.85 | qfq | 31,096,157 | 304,152,663 | 2.30% |
| 2023-08-30 | 9.45 | 9.65 | 9.43 | 9.57 | 8.66 | qfq | 24,157,791 | 231,131,525 | 0.42% |
| 2023-08-29 | 9.09 | 9.60 | 9.01 | 9.53 | 8.62 | qfq | 39,753,526 | 372,146,385 | 3.59% |
| 2023-08-28 | 9.03 | 9.35 | 8.91 | 9.20 | 8.32 | qfq | 42,862,746 | 393,099,573 | 6.48% |
| 2023-08-25 | 8.79 | 8.80 | 8.62 | 8.64 | 7.81 | qfq | 6,728,890 | 58,487,415 | -1.59% |
| 2023-08-24 | 8.98 | 9.00 | 8.74 | 8.78 | 7.94 | qfq | 10,486,634 | 92,457,288 | -2.12% |
| 2023-08-23 | 8.80 | 9.09 | 8.78 | 8.97 | 8.11 | qfq | 20,138,135 | 180,876,756 | 2.28% |
| 2023-08-22 | 8.73 | 8.80 | 8.61 | 8.77 | 7.93 | qfq | 13,162,923 | 114,569,577 | 0.80% |
| 2023-08-21 | 8.75 | 8.95 | 8.70 | 8.70 | 7.87 | qfq | 8,734,800 | 76,714,320 | -0.80% |
| 2023-08-18 | 8.82 | 8.90 | 8.77 | 8.77 | 7.93 | qfq | 5,811,587 | 51,318,248 | -0.68% |
| 2023-08-17 | 8.86 | 8.86 | 8.70 | 8.83 | 7.99 | qfq | 7,738,500 | 67,996,735 | -0.56% |
| 2023-08-16 | 8.88 | 8.97 | 8.83 | 8.88 | 8.03 | qfq | 4,822,016 | 42,903,189 | -0.22% |
| 2023-08-15 | 8.87 | 8.93 | 8.83 | 8.90 | 8.05 | qfq | 6,876,720 | 61,054,428 | 0.34% |
| 2023-08-14 | 8.93 | 8.96 | 8.80 | 8.87 | 8.02 | qfq | 6,109,116 | 54,117,594 | -0.56% |
| 2023-08-11 | 9.24 | 9.24 | 8.88 | 8.92 | 8.07 | qfq | 17,382,176 | 156,182,098 | -3.25% |
| 2023-08-10 | 9.03 | 9.29 | 9.00 | 9.22 | 8.34 | qfq | 16,608,630 | 152,665,884 | 2.22% |
| 2023-08-09 | 9.08 | 9.08 | 8.96 | 9.02 | 8.16 | qfq | 6,721,259 | 60,497,483 | -1.10% |
| 2023-08-08 | 9.07 | 9.17 | 9.00 | 9.12 | 8.25 | qfq | 8,012,400 | 72,723,506 | 0.33% |
| 2023-08-07 | 9.18 | 9.21 | 9.04 | 9.09 | 8.22 | qfq | 7,215,800 | 65,670,054 | -0.98% |
| 2023-08-04 | 9.38 | 9.39 | 9.17 | 9.18 | 8.30 | qfq | 9,445,497 | 87,310,638 | -1.29% |
| 2023-08-03 | 9.23 | 9.36 | 9.15 | 9.30 | 8.41 | qfq | 11,058,759 | 102,279,225 | -0.11% |
| 2023-08-02 | 9.43 | 9.43 | 9.23 | 9.31 | 8.42 | qfq | 12,994,300 | 120,977,319 | -1.06% |
| 2023-08-01 | 9.24 | 9.48 | 9.23 | 9.41 | 8.51 | qfq | 15,356,518 | 144,004,608 | 1.73% |
| 2023-07-31 | 9.28 | 9.45 | 9.22 | 9.25 | 8.37 | qfq | 15,550,858 | 145,226,988 | -0.22% |
| 2023-07-28 | 8.99 | 9.37 | 8.94 | 9.27 | 8.38 | qfq | 20,887,016 | 192,464,667 | 2.77% |
| 2023-07-27 | 9.06 | 9.16 | 9.00 | 9.02 | 8.16 | qfq | 7,894,123 | 71,571,288 | -0.88% |
| 2023-07-26 | 9.18 | 9.27 | 9.03 | 9.10 | 8.23 | qfq | 7,919,800 | 72,189,202 | 0.11% |
| 2023-07-25 | 8.94 | 9.18 | 8.94 | 9.09 | 8.22 | qfq | 15,578,308 | 141,954,908 | 2.60% |
| 2023-07-24 | 8.95 | 8.98 | 8.84 | 8.86 | 8.01 | qfq | 6,702,500 | 59,551,888 | -1.56% |
| 2023-07-21 | 9.07 | 9.10 | 8.94 | 9.00 | 8.14 | qfq | 7,647,553 | 68,796,829 | -0.77% |
| 2023-07-20 | 9.07 | 9.25 | 9.03 | 9.07 | 8.20 | qfq | 11,376,481 | 103,895,600 | 0.44% |
| 2023-07-19 | 9.03 | 9.06 | 8.97 | 9.03 | 8.17 | qfq | 6,548,800 | 59,036,473 | 0.22% |
| 2023-07-18 | 9.13 | 9.13 | 8.93 | 9.01 | 8.15 | qfq | 10,690,600 | 96,268,493 | -0.55% |
| 2023-07-17 | 9.11 | 9.16 | 8.96 | 9.06 | 8.19 | qfq | 9,460,413 | 85,747,090 | -1.52% |