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
隆基绿能601012.SH
最近收盘价11.752026-07-17
最近交易日2026-07-17
成交量（股）103,457,811
成交额（元）1,225,036,456
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-09 | 2024-07-15 | cash_dividend | 0.17 | — | — | — | 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 | 11.81 | 11.98 | 11.70 | 11.75 | 11.75 | qfq | 103,457,811 | 1,225,036,456 | -0.93% |
| 2026-07-16 | 11.88 | 12.02 | 11.80 | 11.86 | 11.86 | qfq | 93,640,057 | 1,112,805,160 | -1.17% |
| 2026-07-15 | 11.55 | 12.18 | 11.41 | 12.00 | 12.00 | qfq | 148,098,419 | 1,764,738,187 | 2.30% |
| 2026-07-14 | 11.62 | 11.73 | 11.45 | 11.73 | 11.73 | qfq | 79,276,521 | 916,370,359 | 0.86% |
| 2026-07-13 | 12.14 | 12.14 | 11.62 | 11.63 | 11.63 | qfq | 105,180,763 | 1,237,628,893 | -3.96% |
| 2026-07-10 | 11.89 | 12.42 | 11.80 | 12.11 | 12.11 | qfq | 137,675,099 | 1,668,151,008 | 2.37% |
| 2026-07-09 | 11.70 | 11.85 | 11.51 | 11.83 | 11.83 | qfq | 103,390,172 | 1,209,059,724 | 0.77% |
| 2026-07-08 | 12.15 | 12.19 | 11.73 | 11.74 | 11.74 | qfq | 123,933,574 | 1,471,499,816 | -3.85% |
| 2026-07-07 | 12.36 | 12.42 | 12.21 | 12.21 | 12.21 | qfq | 85,920,272 | 1,057,095,839 | -1.13% |
| 2026-07-06 | 12.50 | 12.63 | 12.34 | 12.35 | 12.35 | qfq | 98,876,720 | 1,231,836,358 | -1.59% |
| 2026-07-03 | 12.80 | 12.85 | 12.53 | 12.55 | 12.55 | qfq | 124,542,928 | 1,573,591,667 | -1.80% |
| 2026-07-02 | 13.01 | 13.21 | 12.76 | 12.78 | 12.78 | qfq | 154,165,076 | 2,000,344,024 | -3.11% |
| 2026-07-01 | 13.13 | 13.54 | 12.76 | 13.19 | 13.19 | qfq | 204,639,191 | 2,682,552,381 | 0.53% |
| 2026-06-30 | 12.73 | 13.34 | 12.70 | 13.12 | 13.12 | qfq | 168,335,873 | 2,209,286,829 | 2.42% |
| 2026-06-29 | 12.51 | 12.93 | 12.44 | 12.81 | 12.81 | qfq | 156,382,960 | 1,990,323,021 | 1.10% |
| 2026-06-26 | 12.80 | 13.43 | 12.63 | 12.67 | 12.67 | qfq | 226,343,931 | 2,940,941,957 | 0.48% |
| 2026-06-25 | 12.41 | 12.90 | 12.31 | 12.61 | 12.61 | qfq | 149,916,210 | 1,886,012,644 | 1.29% |
| 2026-06-24 | 12.58 | 12.67 | 12.31 | 12.45 | 12.45 | qfq | 108,490,640 | 1,351,641,792 | -1.27% |
| 2026-06-23 | 13.18 | 13.20 | 12.60 | 12.61 | 12.61 | qfq | 135,682,080 | 1,746,654,003 | -4.69% |
| 2026-06-22 | 12.77 | 13.34 | 12.56 | 13.23 | 13.23 | qfq | 175,473,634 | 2,265,816,111 | 3.04% |
| 2026-06-18 | 13.00 | 13.07 | 12.71 | 12.84 | 12.84 | qfq | 133,777,435 | 1,725,873,116 | -1.76% |
| 2026-06-17 | 13.35 | 13.45 | 13.01 | 13.07 | 13.07 | qfq | 125,956,142 | 1,655,192,956 | -1.73% |
| 2026-06-16 | 13.30 | 13.52 | 13.23 | 13.30 | 13.30 | qfq | 119,130,244 | 1,591,257,809 | -0.60% |
| 2026-06-15 | 13.42 | 13.48 | 13.20 | 13.38 | 13.38 | qfq | 129,621,818 | 1,731,258,228 | -0.59% |
| 2026-06-12 | 13.63 | 13.87 | 13.42 | 13.46 | 13.46 | qfq | 186,973,565 | 2,557,192,087 | -1.32% |
| 2026-06-11 | 13.75 | 13.90 | 13.42 | 13.64 | 13.64 | qfq | 241,938,761 | 3,297,899,977 | -3.13% |
| 2026-06-10 | 12.72 | 14.22 | 12.65 | 14.08 | 14.08 | qfq | 255,495,956 | 3,396,036,389 | 8.81% |
| 2026-06-09 | 12.67 | 12.96 | 12.22 | 12.94 | 12.94 | qfq | 171,480,801 | 2,169,128,577 | 4.02% |
| 2026-06-08 | 12.90 | 13.05 | 12.39 | 12.44 | 12.44 | qfq | 179,366,058 | 2,275,619,620 | -5.26% |
| 2026-06-05 | 13.34 | 13.43 | 13.03 | 13.13 | 13.13 | qfq | 125,911,445 | 1,666,002,901 | -1.57% |
| 2026-06-04 | 13.33 | 13.52 | 13.19 | 13.34 | 13.34 | qfq | 106,096,241 | 1,416,611,361 | -0.60% |
| 2026-06-03 | 13.48 | 13.81 | 13.38 | 13.42 | 13.42 | qfq | 143,724,194 | 1,957,606,911 | -0.45% |
| 2026-06-02 | 13.70 | 13.76 | 13.25 | 13.48 | 13.48 | qfq | 145,534,151 | 1,950,269,645 | -1.46% |
| 2026-06-01 | 13.86 | 14.08 | 13.65 | 13.68 | 13.68 | qfq | 139,409,406 | 1,924,818,824 | -1.51% |
| 2026-05-29 | 14.33 | 14.33 | 13.85 | 13.89 | 13.89 | qfq | 161,446,507 | 2,265,276,517 | -3.21% |
| 2026-05-28 | 14.26 | 14.42 | 14.10 | 14.35 | 14.35 | qfq | 123,338,139 | 1,758,281,784 | -0.07% |
| 2026-05-27 | 14.61 | 15.12 | 14.31 | 14.36 | 14.36 | qfq | 183,559,366 | 2,691,220,296 | -1.64% |
| 2026-05-26 | 14.77 | 14.84 | 14.39 | 14.60 | 14.60 | qfq | 146,413,694 | 2,131,353,894 | -1.68% |
| 2026-05-25 | 15.04 | 15.08 | 14.73 | 14.85 | 14.85 | qfq | 112,444,468 | 1,667,808,837 | -1.26% |
| 2026-05-22 | 14.95 | 15.10 | 14.73 | 15.04 | 15.04 | qfq | 108,489,399 | 1,617,887,906 | 1.69% |
| 2026-05-21 | 15.36 | 15.46 | 14.74 | 14.79 | 14.79 | qfq | 151,848,601 | 2,300,599,121 | -3.65% |
| 2026-05-20 | 15.26 | 15.65 | 15.08 | 15.35 | 15.35 | qfq | 137,308,724 | 2,109,013,586 | 0.72% |
| 2026-05-19 | 15.15 | 15.32 | 15.01 | 15.24 | 15.24 | qfq | 118,854,454 | 1,798,613,429 | 0.66% |
| 2026-05-18 | 15.45 | 15.46 | 15.05 | 15.14 | 15.14 | qfq | 155,326,289 | 2,364,623,510 | -2.95% |
| 2026-05-15 | 16.28 | 16.28 | 15.55 | 15.60 | 15.60 | qfq | 245,767,572 | 3,870,130,809 | -4.29% |
| 2026-05-14 | 16.79 | 17.04 | 16.30 | 16.30 | 16.30 | qfq | 209,469,059 | 3,490,763,287 | -2.86% |
| 2026-05-13 | 16.51 | 16.82 | 16.45 | 16.78 | 16.78 | qfq | 143,368,010 | 2,393,881,568 | 0.48% |
| 2026-05-12 | 16.65 | 16.91 | 16.38 | 16.70 | 16.70 | qfq | 197,345,160 | 3,281,304,288 | 0.54% |
| 2026-05-11 | 16.35 | 16.75 | 16.33 | 16.61 | 16.61 | qfq | 180,960,813 | 3,002,893,118 | 1.53% |
| 2026-05-08 | 16.54 | 16.55 | 16.22 | 16.36 | 16.36 | qfq | 160,281,637 | 2,621,482,231 | -1.15% |
| 2026-05-07 | 16.54 | 16.82 | 16.51 | 16.55 | 16.55 | qfq | 147,596,740 | 2,453,039,029 | 0.00% |
| 2026-05-06 | 16.53 | 16.65 | 16.39 | 16.55 | 16.55 | qfq | 145,902,230 | 2,408,376,086 | 0.55% |
| 2026-04-30 | 16.37 | 16.68 | 16.37 | 16.46 | 16.46 | qfq | 131,505,381 | 2,167,954,847 | -0.54% |
| 2026-04-29 | 16.28 | 16.59 | 15.82 | 16.55 | 16.55 | qfq | 245,595,378 | 3,992,226,560 | -2.36% |
| 2026-04-28 | 17.03 | 17.21 | 16.89 | 16.95 | 16.95 | qfq | 97,787,267 | 1,664,112,757 | -1.11% |
| 2026-04-27 | 17.30 | 17.43 | 17.12 | 17.14 | 17.14 | qfq | 109,004,163 | 1,875,866,995 | -1.44% |
| 2026-04-24 | 17.51 | 17.56 | 17.26 | 17.39 | 17.39 | qfq | 97,503,657 | 1,695,872,844 | -0.80% |
| 2026-04-23 | 17.69 | 17.79 | 17.37 | 17.53 | 17.53 | qfq | 125,580,645 | 2,208,322,354 | -0.11% |
| 2026-04-22 | 17.50 | 17.66 | 17.40 | 17.55 | 17.55 | qfq | 78,820,050 | 1,382,718,187 | -0.23% |
| 2026-04-21 | 17.65 | 17.79 | 17.48 | 17.59 | 17.59 | qfq | 90,529,742 | 1,593,667,052 | -0.34% |
| 2026-04-20 | 17.44 | 17.80 | 17.35 | 17.65 | 17.65 | qfq | 135,147,018 | 2,376,243,054 | 1.20% |
| 2026-04-17 | 17.45 | 17.52 | 17.23 | 17.44 | 17.44 | qfq | 107,334,437 | 1,866,684,287 | -0.40% |
| 2026-04-16 | 17.45 | 17.54 | 17.35 | 17.51 | 17.51 | qfq | 90,707,687 | 1,584,881,031 | 0.75% |
| 2026-04-15 | 17.59 | 17.66 | 17.36 | 17.38 | 17.38 | qfq | 98,993,635 | 1,732,878,734 | -0.97% |
| 2026-04-14 | 17.59 | 17.63 | 17.35 | 17.55 | 17.55 | qfq | 131,676,074 | 2,303,441,650 | -0.74% |
| 2026-04-13 | 17.00 | 18.02 | 16.95 | 17.68 | 17.68 | qfq | 216,395,314 | 3,790,707,315 | 3.27% |
| 2026-04-10 | 17.06 | 17.27 | 16.96 | 17.12 | 17.12 | qfq | 117,060,231 | 2,007,435,124 | 1.18% |
| 2026-04-09 | 17.06 | 17.22 | 16.87 | 16.92 | 16.92 | qfq | 111,997,124 | 1,901,557,997 | -2.31% |
| 2026-04-08 | 16.92 | 17.42 | 16.83 | 17.32 | 17.32 | qfq | 165,925,492 | 2,846,702,533 | 3.71% |
| 2026-04-07 | 16.66 | 16.74 | 16.39 | 16.70 | 16.70 | qfq | 112,080,260 | 1,858,517,890 | 0.24% |
| 2026-04-03 | 17.30 | 17.35 | 16.61 | 16.66 | 16.66 | qfq | 181,112,872 | 3,057,167,201 | -4.03% |
| 2026-04-02 | 17.80 | 17.80 | 17.31 | 17.36 | 17.36 | qfq | 134,821,843 | 2,361,042,861 | -2.96% |
| 2026-04-01 | 17.72 | 18.03 | 17.54 | 17.89 | 17.89 | qfq | 134,902,214 | 2,398,083,291 | 2.00% |
| 2026-03-31 | 17.90 | 18.02 | 17.53 | 17.54 | 17.54 | qfq | 160,019,139 | 2,842,679,053 | -2.34% |
| 2026-03-30 | 18.40 | 18.57 | 17.80 | 17.96 | 17.96 | qfq | 217,317,199 | 3,916,247,299 | -3.02% |
| 2026-03-27 | 18.10 | 18.74 | 18.08 | 18.52 | 18.52 | qfq | 207,588,734 | 3,819,551,092 | 0.82% |
| 2026-03-26 | 18.89 | 19.06 | 18.31 | 18.37 | 18.37 | qfq | 245,895,227 | 4,577,231,092 | -2.75% |
| 2026-03-25 | 18.81 | 19.18 | 18.73 | 18.89 | 18.89 | qfq | 263,203,670 | 4,980,370,423 | -0.79% |
| 2026-03-24 | 18.94 | 19.20 | 17.77 | 19.04 | 19.04 | qfq | 390,051,589 | 7,216,531,581 | 1.22% |
| 2026-03-23 | 19.05 | 19.40 | 18.69 | 18.81 | 18.81 | qfq | 402,690,738 | 7,694,518,391 | -0.95% |
| 2026-03-20 | 18.50 | 19.60 | 18.42 | 18.99 | 18.99 | qfq | 446,958,792 | 8,522,747,284 | 2.54% |
| 2026-03-19 | 18.35 | 18.79 | 18.31 | 18.52 | 18.52 | qfq | 171,859,699 | 3,195,484,336 | -0.11% |
| 2026-03-18 | 18.76 | 18.97 | 18.29 | 18.54 | 18.54 | qfq | 183,500,858 | 3,402,104,019 | -1.33% |
| 2026-03-17 | 18.77 | 19.43 | 18.76 | 18.79 | 18.79 | qfq | 271,053,214 | 5,173,834,238 | 0.59% |
| 2026-03-16 | 18.95 | 19.19 | 18.61 | 18.68 | 18.68 | qfq | 201,316,284 | 3,784,642,047 | -1.01% |
| 2026-03-13 | 18.92 | 19.47 | 18.78 | 18.87 | 18.87 | qfq | 341,948,340 | 6,538,240,298 | -0.37% |
| 2026-03-12 | 18.74 | 19.07 | 18.46 | 18.94 | 18.94 | qfq | 250,082,130 | 4,690,086,895 | 0.80% |
| 2026-03-11 | 18.55 | 18.95 | 18.39 | 18.79 | 18.79 | qfq | 231,193,577 | 4,333,875,458 | 1.24% |
| 2026-03-10 | 18.25 | 18.62 | 18.10 | 18.56 | 18.56 | qfq | 182,834,037 | 3,357,305,878 | 0.92% |
| 2026-03-09 | 18.01 | 18.49 | 17.92 | 18.39 | 18.39 | qfq | 206,275,509 | 3,764,605,465 | 2.17% |
| 2026-03-06 | 17.76 | 18.08 | 17.58 | 18.00 | 18.00 | qfq | 120,323,418 | 2,154,129,920 | 1.35% |
| 2026-03-05 | 17.93 | 18.00 | 17.71 | 17.76 | 17.76 | qfq | 119,452,315 | 2,130,166,382 | 0.57% |
| 2026-03-04 | 17.61 | 18.06 | 17.58 | 17.66 | 17.66 | qfq | 155,940,111 | 2,771,722,872 | -1.83% |
| 2026-03-03 | 18.20 | 18.73 | 17.90 | 17.99 | 17.99 | qfq | 227,733,841 | 4,166,800,912 | -0.72% |
| 2026-03-02 | 17.97 | 18.55 | 17.90 | 18.12 | 18.12 | qfq | 163,628,686 | 2,976,079,934 | -1.09% |
| 2026-02-27 | 18.17 | 18.50 | 18.16 | 18.32 | 18.32 | qfq | 115,607,932 | 2,120,773,487 | 0.27% |
| 2026-02-26 | 18.54 | 18.54 | 18.16 | 18.27 | 18.27 | qfq | 135,456,546 | 2,475,716,261 | -1.62% |
| 2026-02-25 | 18.32 | 18.62 | 18.29 | 18.57 | 18.57 | qfq | 142,362,468 | 2,628,915,859 | 1.59% |
| 2026-02-24 | 18.35 | 18.43 | 18.19 | 18.28 | 18.28 | qfq | 130,471,940 | 2,391,080,125 | 0.83% |
| 2026-02-13 | 18.40 | 18.44 | 18.10 | 18.13 | 18.13 | qfq | 148,402,387 | 2,707,298,690 | -1.95% |
| 2026-02-12 | 18.59 | 18.65 | 18.40 | 18.49 | 18.49 | qfq | 142,980,786 | 2,647,753,652 | -0.54% |
| 2026-02-11 | 18.80 | 18.99 | 18.55 | 18.59 | 18.59 | qfq | 158,110,407 | 2,959,090,907 | -1.17% |
| 2026-02-10 | 19.00 | 19.28 | 18.77 | 18.81 | 18.81 | qfq | 226,249,434 | 4,280,477,047 | -1.93% |
| 2026-02-09 | 18.78 | 19.75 | 18.74 | 19.18 | 19.18 | qfq | 428,820,049 | 8,275,472,542 | 4.47% |
| 2026-02-06 | 18.05 | 18.67 | 18.00 | 18.36 | 18.36 | qfq | 211,197,425 | 3,887,739,122 | 0.71% |
| 2026-02-05 | 19.01 | 19.01 | 18.16 | 18.23 | 18.23 | qfq | 325,825,007 | 6,013,712,042 | -5.59% |
| 2026-02-04 | 18.40 | 19.44 | 18.30 | 19.31 | 19.31 | qfq | 409,458,710 | 7,779,064,977 | 3.98% |
| 2026-02-03 | 17.83 | 18.58 | 17.83 | 18.57 | 18.57 | qfq | 283,126,265 | 5,170,147,381 | 5.27% |
| 2026-02-02 | 18.16 | 18.25 | 17.61 | 17.64 | 17.64 | qfq | 171,096,790 | 3,067,558,742 | -1.34% |
| 2026-01-30 | 18.58 | 18.82 | 17.71 | 17.88 | 17.88 | qfq | 291,651,273 | 5,264,912,030 | -4.74% |
| 2026-01-29 | 18.68 | 19.30 | 18.60 | 18.77 | 18.77 | qfq | 275,455,171 | 5,210,968,053 | -0.27% |
| 2026-01-28 | 19.16 | 19.44 | 18.80 | 18.82 | 18.82 | qfq | 258,433,969 | 4,916,577,972 | -1.98% |
| 2026-01-27 | 18.80 | 19.39 | 18.36 | 19.20 | 19.20 | qfq | 386,428,304 | 7,306,070,379 | 0.58% |
| 2026-01-26 | 19.83 | 20.05 | 18.98 | 19.09 | 19.09 | qfq | 536,787,523 | 10,439,391,593 | -1.34% |
| 2026-01-23 | 17.61 | 19.35 | 17.61 | 19.35 | 19.35 | qfq | 498,597,065 | 9,394,050,972 | 10.01% |
| 2026-01-22 | 17.20 | 17.93 | 17.15 | 17.59 | 17.59 | qfq | 191,560,397 | 3,360,706,958 | 2.15% |
| 2026-01-21 | 17.31 | 17.47 | 17.10 | 17.22 | 17.22 | qfq | 153,578,284 | 2,658,057,827 | -0.92% |
| 2026-01-20 | 18.23 | 18.39 | 17.30 | 17.38 | 17.38 | qfq | 316,555,022 | 5,578,437,512 | -5.13% |
| 2026-01-19 | 18.40 | 18.59 | 17.80 | 18.32 | 18.32 | qfq | 228,742,554 | 4,184,561,250 | -2.19% |
| 2026-01-16 | 18.61 | 18.95 | 18.47 | 18.73 | 18.73 | qfq | 194,850,570 | 3,645,110,363 | 1.24% |
| 2026-01-15 | 18.50 | 18.99 | 18.40 | 18.50 | 18.50 | qfq | 160,109,424 | 2,981,575,224 | -0.48% |
| 2026-01-14 | 18.43 | 19.07 | 18.37 | 18.59 | 18.59 | qfq | 255,312,684 | 4,786,478,140 | 0.49% |
| 2026-01-13 | 19.23 | 19.23 | 18.42 | 18.50 | 18.50 | qfq | 278,558,180 | 5,201,821,676 | -3.80% |
| 2026-01-12 | 18.10 | 19.45 | 18.02 | 19.23 | 19.23 | qfq | 364,382,289 | 6,919,241,186 | 4.57% |
| 2026-01-09 | 18.61 | 18.77 | 18.28 | 18.39 | 18.39 | qfq | 229,018,741 | 4,231,356,213 | -2.02% |
| 2026-01-08 | 18.53 | 18.93 | 18.39 | 18.77 | 18.77 | qfq | 153,637,712 | 2,873,301,340 | 0.64% |
| 2026-01-07 | 18.83 | 18.85 | 18.56 | 18.65 | 18.65 | qfq | 147,104,468 | 2,746,859,052 | -0.96% |
| 2026-01-06 | 18.49 | 18.88 | 18.45 | 18.83 | 18.83 | qfq | 147,992,462 | 2,771,718,349 | 1.84% |
| 2026-01-05 | 18.43 | 18.50 | 18.23 | 18.49 | 18.49 | qfq | 106,353,240 | 1,958,453,795 | 1.59% |
| 2025-12-31 | 18.42 | 18.54 | 18.17 | 18.20 | 18.20 | qfq | 102,076,729 | 1,868,825,732 | -1.30% |
| 2025-12-30 | 18.55 | 18.75 | 18.40 | 18.44 | 18.44 | qfq | 98,250,988 | 1,817,628,693 | -1.39% |
| 2025-12-29 | 19.03 | 19.18 | 18.61 | 18.70 | 18.70 | qfq | 152,993,339 | 2,885,659,169 | -1.68% |
| 2025-12-26 | 18.84 | 19.33 | 18.70 | 19.02 | 19.02 | qfq | 275,273,234 | 5,236,282,801 | 4.11% |
| 2025-12-25 | 18.04 | 18.31 | 17.95 | 18.27 | 18.27 | qfq | 95,561,755 | 1,734,543,765 | 0.77% |
| 2025-12-24 | 17.94 | 18.23 | 17.77 | 18.13 | 18.13 | qfq | 87,031,250 | 1,570,606,116 | 0.61% |
| 2025-12-23 | 18.12 | 18.18 | 17.92 | 18.02 | 18.02 | qfq | 85,374,901 | 1,540,542,116 | -0.50% |
| 2025-12-22 | 18.09 | 18.28 | 18.09 | 18.11 | 18.11 | qfq | 90,095,066 | 1,635,920,071 | 0.17% |
| 2025-12-19 | 17.71 | 18.41 | 17.71 | 18.08 | 18.08 | qfq | 138,915,627 | 2,517,253,951 | 2.15% |
| 2025-12-18 | 17.70 | 17.90 | 17.61 | 17.70 | 17.70 | qfq | 69,934,436 | 1,243,572,701 | -0.45% |
| 2025-12-17 | 17.49 | 17.82 | 17.44 | 17.78 | 17.78 | qfq | 91,202,372 | 1,607,351,227 | 1.83% |
| 2025-12-16 | 17.99 | 17.99 | 17.30 | 17.46 | 17.46 | qfq | 133,384,102 | 2,338,261,249 | -3.00% |
| 2025-12-15 | 18.15 | 18.37 | 17.96 | 18.00 | 18.00 | qfq | 120,415,202 | 2,188,971,476 | -1.04% |
| 2025-12-12 | 17.95 | 18.25 | 17.86 | 18.19 | 18.19 | qfq | 129,753,760 | 2,349,187,324 | 1.73% |
| 2025-12-11 | 18.16 | 18.26 | 17.86 | 17.88 | 17.88 | qfq | 100,935,567 | 1,822,141,144 | -1.76% |
| 2025-12-10 | 18.29 | 18.54 | 17.80 | 18.20 | 18.20 | qfq | 171,883,421 | 3,112,585,783 | 0.00% |
| 2025-12-09 | 18.06 | 18.26 | 17.90 | 18.20 | 18.20 | qfq | 150,069,026 | 2,715,269,483 | 0.66% |
| 2025-12-08 | 17.99 | 18.17 | 17.90 | 18.08 | 18.08 | qfq | 108,315,049 | 1,956,004,320 | 0.33% |
| 2025-12-05 | 17.92 | 18.07 | 17.81 | 18.02 | 18.02 | qfq | 102,873,797 | 1,849,427,406 | 0.61% |
| 2025-12-04 | 17.87 | 18.03 | 17.80 | 17.91 | 17.91 | qfq | 86,869,694 | 1,555,532,232 | -0.61% |
| 2025-12-03 | 18.30 | 18.34 | 17.98 | 18.02 | 18.02 | qfq | 112,054,210 | 2,028,587,487 | -1.58% |
| 2025-12-02 | 18.65 | 18.66 | 18.25 | 18.31 | 18.31 | qfq | 126,276,537 | 2,319,595,364 | -2.35% |
| 2025-12-01 | 18.70 | 18.85 | 18.50 | 18.75 | 18.75 | qfq | 127,434,712 | 2,380,406,032 | 0.97% |
| 2025-11-28 | 18.49 | 18.72 | 18.35 | 18.57 | 18.57 | qfq | 125,989,153 | 2,337,017,110 | -0.05% |
| 2025-11-27 | 18.76 | 19.07 | 18.52 | 18.58 | 18.58 | qfq | 157,044,053 | 2,953,523,047 | -1.22% |
| 2025-11-26 | 19.12 | 19.20 | 18.70 | 18.81 | 18.81 | qfq | 147,489,566 | 2,791,746,110 | -0.90% |
| 2025-11-25 | 18.91 | 19.23 | 18.80 | 18.98 | 18.98 | qfq | 137,779,698 | 2,619,061,640 | 1.17% |
| 2025-11-24 | 19.02 | 19.09 | 18.51 | 18.76 | 18.76 | qfq | 161,506,415 | 3,026,319,105 | -0.42% |
| 2025-11-21 | 19.70 | 19.90 | 18.81 | 18.84 | 18.84 | qfq | 287,123,974 | 5,515,259,064 | -6.27% |
| 2025-11-20 | 21.20 | 21.30 | 20.00 | 20.10 | 20.10 | qfq | 233,883,865 | 4,822,149,607 | -5.19% |
| 2025-11-19 | 21.15 | 21.44 | 20.64 | 21.20 | 21.20 | qfq | 196,251,424 | 4,120,662,266 | 0.24% |
| 2025-11-18 | 21.54 | 21.88 | 21.01 | 21.15 | 21.15 | qfq | 173,462,373 | 3,693,621,417 | -2.49% |
| 2025-11-17 | 22.00 | 22.10 | 21.26 | 21.69 | 21.69 | qfq | 231,245,721 | 4,997,065,752 | -0.87% |
| 2025-11-14 | 21.00 | 23.11 | 20.80 | 21.88 | 21.88 | qfq | 404,831,662 | 8,888,797,854 | 2.72% |
| 2025-11-13 | 20.80 | 21.64 | 20.69 | 21.30 | 21.30 | qfq | 321,939,600 | 6,821,922,566 | 2.45% |
| 2025-11-12 | 22.30 | 22.30 | 20.22 | 20.79 | 20.79 | qfq | 522,345,318 | 10,945,020,730 | -7.35% |
| 2025-11-11 | 22.80 | 23.09 | 22.41 | 22.44 | 22.44 | qfq | 280,837,054 | 6,387,793,972 | -1.58% |
| 2025-11-10 | 22.88 | 23.57 | 22.60 | 22.80 | 22.80 | qfq | 403,103,509 | 9,280,405,739 | 1.65% |
| 2025-11-07 | 21.64 | 23.30 | 21.64 | 22.43 | 22.43 | qfq | 422,335,016 | 9,584,105,295 | 3.03% |
| 2025-11-06 | 21.85 | 22.16 | 21.42 | 21.77 | 21.77 | qfq | 221,645,802 | 4,818,581,107 | -0.37% |
| 2025-11-05 | 21.01 | 22.52 | 20.73 | 21.85 | 21.85 | qfq | 330,328,825 | 7,153,463,684 | 2.34% |
| 2025-11-04 | 21.78 | 21.93 | 21.18 | 21.35 | 21.35 | qfq | 195,737,981 | 4,212,139,097 | -1.88% |
| 2025-11-03 | 21.37 | 21.88 | 21.20 | 21.76 | 21.76 | qfq | 289,819,163 | 6,249,206,921 | 3.08% |
| 2025-10-31 | 21.41 | 22.24 | 21.00 | 21.11 | 21.11 | qfq | 319,061,395 | 6,863,229,668 | -1.86% |
| 2025-10-30 | 21.01 | 22.14 | 21.00 | 21.51 | 21.51 | qfq | 492,543,812 | 10,673,662,671 | 3.46% |
| 2025-10-29 | 18.90 | 20.79 | 18.81 | 20.79 | 20.79 | qfq | 390,006,627 | 7,852,274,544 | 10.00% |
| 2025-10-28 | 19.19 | 19.22 | 18.76 | 18.90 | 18.90 | qfq | 116,418,558 | 2,207,676,661 | -0.84% |
| 2025-10-27 | 19.00 | 19.38 | 18.87 | 19.06 | 19.06 | qfq | 164,710,636 | 3,152,114,268 | 1.17% |
| 2025-10-24 | 19.05 | 19.48 | 18.69 | 18.84 | 18.84 | qfq | 142,630,836 | 2,710,507,388 | -1.05% |
| 2025-10-23 | 18.65 | 19.11 | 18.38 | 19.04 | 19.04 | qfq | 174,756,453 | 3,274,446,752 | 1.44% |
| 2025-10-22 | 19.17 | 19.39 | 18.72 | 18.77 | 18.77 | qfq | 137,123,602 | 2,597,092,644 | -1.26% |
| 2025-10-21 | 19.08 | 19.26 | 18.93 | 19.01 | 19.01 | qfq | 140,583,302 | 2,680,751,281 | -0.26% |
| 2025-10-20 | 19.65 | 19.67 | 18.92 | 19.06 | 19.06 | qfq | 218,274,742 | 4,185,835,833 | -3.25% |
| 2025-10-17 | 20.09 | 20.74 | 19.52 | 19.70 | 19.70 | qfq | 339,417,902 | 6,805,387,264 | -2.72% |
| 2025-10-16 | 19.65 | 20.35 | 19.51 | 20.25 | 20.25 | qfq | 356,063,887 | 7,120,042,855 | 2.69% |
| 2025-10-15 | 19.27 | 20.24 | 18.84 | 19.72 | 19.72 | qfq | 461,251,232 | 9,042,907,864 | 2.28% |
| 2025-10-14 | 18.40 | 19.94 | 18.40 | 19.28 | 19.28 | qfq | 556,940,097 | 10,927,964,906 | 6.34% |
| 2025-10-13 | 17.65 | 18.29 | 17.63 | 18.13 | 18.13 | qfq | 157,447,206 | 2,824,417,781 | -1.47% |
| 2025-10-10 | 18.97 | 19.22 | 18.26 | 18.40 | 18.40 | qfq | 188,872,474 | 3,528,008,334 | -2.54% |
| 2025-10-09 | 18.05 | 19.11 | 17.87 | 18.88 | 18.88 | qfq | 275,340,655 | 5,131,257,215 | 4.89% |
| 2025-09-30 | 17.59 | 18.05 | 17.46 | 18.00 | 18.00 | qfq | 169,237,697 | 3,014,925,216 | 2.39% |
| 2025-09-29 | 17.48 | 17.70 | 17.39 | 17.58 | 17.58 | qfq | 117,091,910 | 2,053,870,973 | 0.46% |
| 2025-09-26 | 17.65 | 17.83 | 17.48 | 17.50 | 17.50 | qfq | 96,418,760 | 1,698,219,493 | -1.46% |
| 2025-09-25 | 17.38 | 18.05 | 17.23 | 17.76 | 17.76 | qfq | 226,022,677 | 4,013,782,259 | 2.07% |
| 2025-09-24 | 16.28 | 17.40 | 16.18 | 17.40 | 17.40 | qfq | 180,419,126 | 3,038,409,287 | 6.81% |
| 2025-09-23 | 16.55 | 16.70 | 16.07 | 16.29 | 16.29 | qfq | 103,434,227 | 1,687,496,776 | -1.87% |
| 2025-09-22 | 16.90 | 16.91 | 16.43 | 16.60 | 16.60 | qfq | 106,842,351 | 1,771,746,495 | -1.78% |
| 2025-09-19 | 16.82 | 17.11 | 16.78 | 16.90 | 16.90 | qfq | 110,138,554 | 1,869,844,831 | 0.48% |
| 2025-09-18 | 17.31 | 17.40 | 16.64 | 16.82 | 16.82 | qfq | 153,904,661 | 2,622,599,869 | -2.77% |
| 2025-09-17 | 17.00 | 17.47 | 16.82 | 17.30 | 17.30 | qfq | 132,376,823 | 2,279,274,111 | 1.47% |
| 2025-09-16 | 17.29 | 17.50 | 16.85 | 17.05 | 17.05 | qfq | 119,800,928 | 2,045,195,615 | -0.64% |
| 2025-09-15 | 17.13 | 17.50 | 17.10 | 17.16 | 17.16 | qfq | 106,744,870 | 1,843,544,711 | 0.23% |
| 2025-09-12 | 17.29 | 17.36 | 16.98 | 17.12 | 17.12 | qfq | 109,656,683 | 1,881,430,322 | -0.93% |
| 2025-09-11 | 17.14 | 17.36 | 17.01 | 17.28 | 17.28 | qfq | 109,961,425 | 1,891,692,039 | 0.47% |
| 2025-09-10 | 17.50 | 17.58 | 17.00 | 17.20 | 17.20 | qfq | 153,766,867 | 2,648,424,099 | -2.33% |
| 2025-09-09 | 17.81 | 18.05 | 17.53 | 17.61 | 17.61 | qfq | 146,856,909 | 2,603,150,424 | -2.11% |
| 2025-09-08 | 18.39 | 18.45 | 17.85 | 17.99 | 17.99 | qfq | 217,614,487 | 3,922,496,632 | -0.61% |
| 2025-09-05 | 17.48 | 18.20 | 17.30 | 18.10 | 18.10 | qfq | 338,285,539 | 6,071,716,055 | 4.02% |
| 2025-09-04 | 17.17 | 18.10 | 17.11 | 17.40 | 17.40 | qfq | 338,670,513 | 5,975,921,430 | 1.28% |
| 2025-09-03 | 16.81 | 17.29 | 16.76 | 17.18 | 17.18 | qfq | 259,791,261 | 4,450,596,885 | 2.63% |
| 2025-09-02 | 17.08 | 17.47 | 16.62 | 16.74 | 16.74 | qfq | 167,230,605 | 2,840,008,508 | -1.99% |
| 2025-09-01 | 17.14 | 17.14 | 16.80 | 17.08 | 17.08 | qfq | 141,622,645 | 2,399,715,327 | -0.52% |
| 2025-08-29 | 16.93 | 17.30 | 16.79 | 17.17 | 17.17 | qfq | 177,731,547 | 3,040,019,681 | 1.66% |
| 2025-08-28 | 16.51 | 17.04 | 16.41 | 16.89 | 16.89 | qfq | 160,517,844 | 2,692,371,996 | 2.05% |
| 2025-08-27 | 16.86 | 17.34 | 16.55 | 16.55 | 16.55 | qfq | 152,330,048 | 2,580,395,397 | -1.78% |
| 2025-08-26 | 16.79 | 17.04 | 16.58 | 16.85 | 16.85 | qfq | 138,440,095 | 2,339,696,846 | 0.48% |
| 2025-08-25 | 16.52 | 16.98 | 16.49 | 16.77 | 16.77 | qfq | 186,489,890 | 3,121,220,247 | 1.51% |
| 2025-08-22 | 16.20 | 16.58 | 16.12 | 16.52 | 16.52 | qfq | 135,135,078 | 2,220,132,731 | 1.98% |
| 2025-08-21 | 16.13 | 16.47 | 16.09 | 16.20 | 16.20 | qfq | 102,652,532 | 1,669,520,799 | 0.00% |
| 2025-08-20 | 16.21 | 16.40 | 15.88 | 16.20 | 16.20 | qfq | 139,107,645 | 2,244,340,968 | 1.44% |
| 2025-08-19 | 16.37 | 16.45 | 15.96 | 15.97 | 15.97 | qfq | 125,239,882 | 2,023,846,783 | -2.08% |
| 2025-08-18 | 16.30 | 16.60 | 16.22 | 16.31 | 16.31 | qfq | 157,541,848 | 2,587,967,729 | 0.93% |
| 2025-08-15 | 15.52 | 16.18 | 15.50 | 16.16 | 16.16 | qfq | 155,680,825 | 2,488,498,436 | 3.86% |
| 2025-08-14 | 15.83 | 15.86 | 15.52 | 15.56 | 15.56 | qfq | 87,492,570 | 1,374,152,542 | -1.71% |
| 2025-08-13 | 15.85 | 15.95 | 15.76 | 15.83 | 15.83 | qfq | 73,335,522 | 1,161,049,476 | -0.06% |
| 2025-08-12 | 16.00 | 16.01 | 15.75 | 15.84 | 15.84 | qfq | 68,997,798 | 1,091,781,724 | -1.06% |
| 2025-08-11 | 15.86 | 16.10 | 15.80 | 16.01 | 16.01 | qfq | 69,100,117 | 1,103,728,328 | 1.20% |
| 2025-08-08 | 15.84 | 16.03 | 15.76 | 15.82 | 15.82 | qfq | 61,465,129 | 976,494,489 | -0.13% |
| 2025-08-07 | 16.00 | 16.09 | 15.77 | 15.84 | 15.84 | qfq | 47,971,614 | 762,028,498 | -0.63% |
| 2025-08-06 | 15.86 | 16.02 | 15.78 | 15.94 | 15.94 | qfq | 43,235,357 | 687,706,352 | 0.13% |
| 2025-08-05 | 15.77 | 15.92 | 15.69 | 15.92 | 15.92 | qfq | 55,017,401 | 869,796,099 | 0.89% |
| 2025-08-04 | 15.78 | 15.87 | 15.59 | 15.78 | 15.78 | qfq | 66,055,488 | 1,036,215,323 | -0.88% |
| 2025-08-01 | 15.77 | 16.17 | 15.77 | 15.92 | 15.92 | qfq | 73,006,498 | 1,166,848,956 | 1.02% |
| 2025-07-31 | 16.26 | 16.30 | 15.68 | 15.76 | 15.76 | qfq | 128,435,942 | 2,045,926,013 | -3.79% |
| 2025-07-30 | 16.57 | 16.72 | 16.31 | 16.38 | 16.38 | qfq | 85,300,086 | 1,409,445,113 | -1.09% |
| 2025-07-29 | 16.41 | 16.56 | 16.26 | 16.56 | 16.56 | qfq | 78,420,198 | 1,288,865,023 | 0.91% |
| 2025-07-28 | 16.40 | 16.59 | 16.25 | 16.41 | 16.41 | qfq | 75,549,999 | 1,239,477,502 | -0.67% |
| 2025-07-25 | 16.88 | 16.88 | 16.47 | 16.52 | 16.52 | qfq | 91,042,684 | 1,513,165,941 | -2.13% |
| 2025-07-24 | 16.27 | 16.88 | 16.25 | 16.88 | 16.88 | qfq | 124,333,839 | 2,069,868,451 | 3.18% |
| 2025-07-23 | 16.66 | 16.72 | 16.34 | 16.36 | 16.36 | qfq | 104,135,028 | 1,720,972,204 | -1.27% |
| 2025-07-22 | 16.28 | 16.65 | 16.18 | 16.57 | 16.57 | qfq | 122,046,160 | 2,007,611,624 | 1.59% |
| 2025-07-21 | 16.10 | 16.36 | 16.04 | 16.31 | 16.31 | qfq | 80,640,345 | 1,309,532,199 | 1.49% |
| 2025-07-18 | 16.10 | 16.40 | 16.00 | 16.07 | 16.07 | qfq | 80,595,606 | 1,301,639,696 | -0.86% |
| 2025-07-17 | 16.18 | 16.36 | 15.96 | 16.21 | 16.21 | qfq | 120,886,920 | 1,953,775,775 | 1.89% |
| 2025-07-16 | 16.02 | 16.07 | 15.75 | 15.91 | 15.91 | qfq | 84,228,181 | 1,336,311,192 | -0.69% |
| 2025-07-15 | 16.15 | 16.26 | 15.87 | 16.02 | 16.02 | qfq | 93,218,572 | 1,493,745,062 | -0.87% |
| 2025-07-14 | 16.20 | 16.38 | 16.07 | 16.16 | 16.16 | qfq | 89,263,490 | 1,444,926,449 | -0.55% |
| 2025-07-11 | 16.53 | 16.56 | 16.24 | 16.25 | 16.25 | qfq | 117,601,029 | 1,919,925,271 | -1.28% |
| 2025-07-10 | 16.30 | 16.82 | 16.30 | 16.46 | 16.46 | qfq | 165,854,856 | 2,752,068,610 | 0.55% |
| 2025-07-09 | 16.35 | 16.75 | 16.27 | 16.37 | 16.37 | qfq | 148,994,088 | 2,462,427,050 | -0.61% |
| 2025-07-08 | 15.41 | 16.50 | 15.40 | 16.47 | 16.47 | qfq | 222,980,267 | 3,603,593,421 | 6.46% |
| 2025-07-07 | 15.45 | 15.64 | 15.41 | 15.47 | 15.47 | qfq | 51,664,448 | 800,112,618 | -0.64% |
| 2025-07-04 | 15.80 | 15.95 | 15.50 | 15.57 | 15.57 | qfq | 129,398,270 | 2,028,999,626 | 0.19% |
| 2025-07-03 | 15.56 | 15.67 | 15.33 | 15.54 | 15.54 | qfq | 109,059,164 | 1,687,486,007 | -0.13% |
| 2025-07-02 | 14.96 | 15.61 | 14.93 | 15.56 | 15.56 | qfq | 209,882,275 | 3,215,872,899 | 4.71% |
| 2025-07-01 | 14.93 | 14.95 | 14.75 | 14.86 | 14.86 | qfq | 63,491,858 | 942,363,553 | -1.07% |
| 2025-06-30 | 14.81 | 15.20 | 14.81 | 15.02 | 15.02 | qfq | 108,319,500 | 1,621,976,530 | 3.09% |
| 2025-06-27 | 14.48 | 14.88 | 14.48 | 14.57 | 14.57 | qfq | 72,478,796 | 1,063,024,012 | 0.69% |
| 2025-06-26 | 14.59 | 14.79 | 14.47 | 14.47 | 14.47 | qfq | 64,464,156 | 942,710,353 | -1.16% |
| 2025-06-25 | 14.55 | 14.66 | 14.36 | 14.64 | 14.64 | qfq | 77,500,707 | 1,125,039,221 | 0.90% |
| 2025-06-24 | 14.29 | 14.53 | 14.29 | 14.51 | 14.51 | qfq | 69,402,562 | 1,002,883,775 | 1.54% |
| 2025-06-23 | 14.15 | 14.43 | 14.08 | 14.29 | 14.29 | qfq | 50,439,486 | 717,926,979 | 0.35% |
| 2025-06-20 | 14.45 | 14.79 | 14.20 | 14.24 | 14.24 | qfq | 83,756,030 | 1,212,495,276 | -0.63% |
| 2025-06-19 | 14.53 | 14.72 | 14.32 | 14.33 | 14.33 | qfq | 52,158,994 | 756,133,678 | -1.78% |
| 2025-06-18 | 14.54 | 14.68 | 14.49 | 14.59 | 14.59 | qfq | 36,100,991 | 526,557,421 | 0.07% |
| 2025-06-17 | 14.65 | 14.68 | 14.48 | 14.58 | 14.58 | qfq | 34,222,684 | 497,606,694 | -0.41% |
| 2025-06-16 | 14.43 | 14.69 | 14.41 | 14.64 | 14.64 | qfq | 51,363,319 | 748,669,103 | 1.53% |
| 2025-06-13 | 14.68 | 14.72 | 14.38 | 14.42 | 14.42 | qfq | 60,291,819 | 874,908,405 | -2.17% |
| 2025-06-12 | 14.61 | 14.79 | 14.58 | 14.74 | 14.74 | qfq | 51,390,170 | 756,075,947 | 0.14% |
| 2025-06-11 | 14.32 | 14.72 | 14.32 | 14.72 | 14.72 | qfq | 97,979,745 | 1,435,315,923 | 2.94% |
| 2025-06-10 | 14.43 | 14.64 | 14.27 | 14.30 | 14.30 | qfq | 68,546,562 | 989,361,101 | -1.24% |
| 2025-06-09 | 14.26 | 14.57 | 14.07 | 14.48 | 14.48 | qfq | 83,383,371 | 1,197,979,083 | 0.07% |
| 2025-06-06 | 14.51 | 14.54 | 14.41 | 14.47 | 14.47 | qfq | 35,512,024 | 513,919,733 | -0.21% |
| 2025-06-05 | 14.48 | 14.54 | 14.40 | 14.50 | 14.50 | qfq | 30,876,307 | 446,328,806 | 0.14% |
| 2025-06-04 | 14.40 | 14.55 | 14.39 | 14.48 | 14.48 | qfq | 38,805,343 | 561,672,358 | 0.91% |
| 2025-06-03 | 14.32 | 14.42 | 14.24 | 14.35 | 14.35 | qfq | 32,764,258 | 469,992,048 | -0.21% |
| 2025-05-30 | 14.49 | 14.53 | 14.37 | 14.38 | 14.38 | qfq | 50,510,967 | 728,441,639 | -1.03% |
| 2025-05-29 | 14.35 | 14.54 | 14.31 | 14.53 | 14.53 | qfq | 43,385,098 | 626,880,166 | 1.25% |
| 2025-05-28 | 14.46 | 14.49 | 14.31 | 14.35 | 14.35 | qfq | 38,955,608 | 560,052,880 | -0.62% |
| 2025-05-27 | 14.91 | 14.98 | 14.38 | 14.44 | 14.44 | qfq | 112,400,532 | 1,633,303,771 | -3.67% |
| 2025-05-26 | 14.93 | 15.15 | 14.90 | 14.99 | 14.99 | qfq | 36,720,120 | 550,921,118 | 0.47% |
| 2025-05-23 | 15.00 | 15.22 | 14.92 | 14.92 | 14.92 | qfq | 45,995,597 | 692,593,713 | -0.60% |
| 2025-05-22 | 15.08 | 15.12 | 14.97 | 15.01 | 15.01 | qfq | 30,219,036 | 454,481,130 | -0.79% |
| 2025-05-21 | 15.12 | 15.23 | 15.05 | 15.13 | 15.13 | qfq | 40,698,816 | 617,024,153 | 0.13% |
| 2025-05-20 | 15.10 | 15.12 | 14.97 | 15.11 | 15.11 | qfq | 30,116,891 | 453,421,117 | 0.13% |
| 2025-05-19 | 15.10 | 15.13 | 14.91 | 15.09 | 15.09 | qfq | 36,278,046 | 545,336,701 | -0.40% |
| 2025-05-16 | 15.08 | 15.18 | 15.05 | 15.15 | 15.15 | qfq | 43,780,807 | 661,757,848 | 0.40% |
| 2025-05-15 | 15.49 | 15.49 | 15.09 | 15.09 | 15.09 | qfq | 66,450,676 | 1,010,161,820 | -2.83% |
| 2025-05-14 | 15.49 | 15.65 | 15.31 | 15.53 | 15.53 | qfq | 76,118,090 | 1,176,080,371 | -0.64% |
| 2025-05-13 | 15.64 | 16.13 | 15.53 | 15.63 | 15.63 | qfq | 155,788,623 | 2,465,768,378 | 1.56% |
| 2025-05-12 | 15.09 | 15.39 | 15.08 | 15.39 | 15.39 | qfq | 99,346,258 | 1,517,265,367 | 3.15% |
| 2025-05-09 | 15.28 | 15.28 | 14.92 | 14.92 | 14.92 | qfq | 53,092,116 | 797,244,309 | -2.29% |
| 2025-05-08 | 15.01 | 15.35 | 14.98 | 15.27 | 15.27 | qfq | 66,488,295 | 1,013,941,618 | 1.13% |
| 2025-05-07 | 15.34 | 15.37 | 14.96 | 15.10 | 15.10 | qfq | 61,118,931 | 921,366,124 | 0.47% |
| 2025-05-06 | 14.82 | 15.14 | 14.75 | 15.03 | 15.03 | qfq | 84,579,146 | 1,269,076,687 | 2.24% |
| 2025-04-30 | 14.70 | 15.04 | 14.61 | 14.70 | 14.70 | qfq | 68,110,306 | 1,008,039,346 | -1.08% |
| 2025-04-29 | 14.95 | 15.11 | 14.83 | 14.86 | 14.86 | qfq | 37,879,393 | 566,080,849 | -0.60% |
| 2025-04-28 | 14.89 | 15.25 | 14.83 | 14.95 | 14.95 | qfq | 70,294,672 | 1,056,992,522 | 0.40% |
| 2025-04-25 | 14.71 | 14.98 | 14.66 | 14.89 | 14.89 | qfq | 49,858,241 | 738,475,260 | 1.22% |
| 2025-04-24 | 14.92 | 15.13 | 14.71 | 14.71 | 14.71 | qfq | 55,009,842 | 818,367,524 | -1.28% |
| 2025-04-23 | 14.85 | 15.07 | 14.82 | 14.90 | 14.90 | qfq | 51,057,120 | 762,252,905 | 0.68% |
| 2025-04-22 | 14.86 | 14.93 | 14.66 | 14.80 | 14.80 | qfq | 39,106,385 | 578,932,672 | -0.47% |
| 2025-04-21 | 14.80 | 14.92 | 14.72 | 14.87 | 14.87 | qfq | 33,240,350 | 493,156,315 | 0.13% |
| 2025-04-18 | 14.88 | 14.95 | 14.77 | 14.85 | 14.85 | qfq | 32,496,418 | 482,603,371 | -0.80% |
| 2025-04-17 | 14.80 | 15.02 | 14.71 | 14.97 | 14.97 | qfq | 54,062,151 | 804,286,565 | -0.07% |
| 2025-04-16 | 14.75 | 14.98 | 14.40 | 14.98 | 14.98 | qfq | 69,318,313 | 1,008,031,182 | 1.70% |
| 2025-04-15 | 14.89 | 14.91 | 14.66 | 14.73 | 14.73 | qfq | 48,122,381 | 709,303,445 | -1.14% |
| 2025-04-14 | 14.94 | 15.15 | 14.90 | 14.90 | 14.90 | qfq | 66,135,437 | 991,448,454 | 0.68% |
| 2025-04-11 | 14.98 | 14.98 | 14.73 | 14.80 | 14.80 | qfq | 79,030,264 | 1,172,564,272 | -1.53% |
| 2025-04-10 | 15.29 | 15.33 | 14.91 | 15.03 | 15.03 | qfq | 82,702,234 | 1,243,323,650 | 2.18% |
| 2025-04-09 | 14.34 | 14.71 | 14.01 | 14.71 | 14.71 | qfq | 100,811,229 | 1,453,952,422 | 1.31% |
| 2025-04-08 | 14.39 | 14.65 | 14.25 | 14.52 | 14.52 | qfq | 120,651,323 | 1,736,527,369 | 2.40% |
| 2025-04-07 | 15.00 | 15.00 | 14.18 | 14.18 | 14.18 | qfq | 153,699,632 | 2,208,421,130 | -10.03% |
| 2025-04-03 | 15.65 | 16.09 | 15.56 | 15.76 | 15.76 | qfq | 51,242,757 | 811,316,063 | -1.25% |
| 2025-04-02 | 15.99 | 16.13 | 15.92 | 15.96 | 15.96 | qfq | 44,738,069 | 716,440,082 | -0.50% |
| 2025-04-01 | 15.85 | 16.21 | 15.71 | 16.04 | 16.04 | qfq | 66,493,317 | 1,063,764,206 | 1.20% |
| 2025-03-31 | 16.82 | 16.83 | 15.80 | 15.85 | 15.85 | qfq | 137,934,424 | 2,227,587,397 | -6.05% |
| 2025-03-28 | 17.01 | 17.25 | 16.86 | 16.87 | 16.87 | qfq | 48,176,585 | 818,938,803 | -1.00% |
| 2025-03-27 | 17.27 | 17.33 | 17.01 | 17.04 | 17.04 | qfq | 58,344,355 | 998,057,210 | -1.84% |
| 2025-03-26 | 17.10 | 17.65 | 17.03 | 17.36 | 17.36 | qfq | 77,109,605 | 1,342,127,283 | 1.11% |
| 2025-03-25 | 17.10 | 17.47 | 16.99 | 17.17 | 17.17 | qfq | 66,999,979 | 1,155,843,974 | 0.70% |
| 2025-03-24 | 17.08 | 17.23 | 16.85 | 17.05 | 17.05 | qfq | 67,638,630 | 1,151,645,829 | -0.06% |
| 2025-03-21 | 17.45 | 17.53 | 17.05 | 17.06 | 17.06 | qfq | 80,968,476 | 1,394,690,756 | -2.12% |
| 2025-03-20 | 17.60 | 17.69 | 17.37 | 17.43 | 17.43 | qfq | 64,635,649 | 1,131,237,530 | -1.30% |
| 2025-03-19 | 17.86 | 17.86 | 17.58 | 17.66 | 17.66 | qfq | 67,185,740 | 1,188,455,117 | -1.34% |
| 2025-03-18 | 17.67 | 17.97 | 17.63 | 17.90 | 17.90 | qfq | 87,154,831 | 1,551,810,019 | 1.30% |
| 2025-03-17 | 17.70 | 17.99 | 17.55 | 17.67 | 17.67 | qfq | 105,926,981 | 1,878,658,779 | 0.86% |
| 2025-03-14 | 16.89 | 17.65 | 16.83 | 17.52 | 17.52 | qfq | 188,600,350 | 3,280,948,686 | 4.22% |
| 2025-03-13 | 17.10 | 17.13 | 16.72 | 16.81 | 16.81 | qfq | 61,605,074 | 1,039,732,835 | -1.29% |
| 2025-03-12 | 17.30 | 17.39 | 17.00 | 17.03 | 17.03 | qfq | 65,633,035 | 1,124,377,462 | -1.73% |
| 2025-03-11 | 17.00 | 17.33 | 16.80 | 17.33 | 17.33 | qfq | 85,021,431 | 1,452,929,871 | 0.64% |
| 2025-03-10 | 17.41 | 17.55 | 17.07 | 17.22 | 17.22 | qfq | 89,986,800 | 1,554,372,682 | -0.75% |
| 2025-03-07 | 17.13 | 17.55 | 16.85 | 17.35 | 17.35 | qfq | 148,750,692 | 2,563,603,535 | 1.28% |
| 2025-03-06 | 17.17 | 17.26 | 16.91 | 17.13 | 17.13 | qfq | 92,256,510 | 1,577,909,152 | 0.41% |
| 2025-03-05 | 17.37 | 17.37 | 16.88 | 17.06 | 17.06 | qfq | 103,316,987 | 1,761,565,352 | -2.12% |
| 2025-03-04 | 16.95 | 17.49 | 16.80 | 17.43 | 17.43 | qfq | 141,920,605 | 2,454,627,943 | 2.47% |
| 2025-03-03 | 16.70 | 17.30 | 16.70 | 17.01 | 17.01 | qfq | 128,477,102 | 2,196,117,440 | 1.80% |
| 2025-02-28 | 17.10 | 17.30 | 16.64 | 16.71 | 16.71 | qfq | 112,993,068 | 1,915,809,517 | -2.28% |
| 2025-02-27 | 17.49 | 17.50 | 16.84 | 17.10 | 17.10 | qfq | 150,262,991 | 2,568,978,065 | -1.89% |
| 2025-02-26 | 16.63 | 17.49 | 16.56 | 17.43 | 17.43 | qfq | 250,774,618 | 4,279,579,459 | 5.96% |
| 2025-02-25 | 16.23 | 16.70 | 16.16 | 16.45 | 16.45 | qfq | 128,376,030 | 2,115,512,292 | 0.55% |
| 2025-02-24 | 16.15 | 16.47 | 16.05 | 16.36 | 16.36 | qfq | 97,591,238 | 1,590,802,955 | 1.30% |
| 2025-02-21 | 16.09 | 16.25 | 15.96 | 16.15 | 16.15 | qfq | 74,850,146 | 1,206,176,997 | 0.69% |
| 2025-02-20 | 16.34 | 16.34 | 15.97 | 16.04 | 16.04 | qfq | 87,543,674 | 1,407,786,861 | -1.90% |
| 2025-02-19 | 15.70 | 16.66 | 15.68 | 16.35 | 16.35 | qfq | 147,753,489 | 2,401,647,540 | 3.28% |
| 2025-02-18 | 16.06 | 16.36 | 15.79 | 15.83 | 15.83 | qfq | 114,096,394 | 1,838,039,504 | -1.31% |
| 2025-02-17 | 15.71 | 16.16 | 15.71 | 16.04 | 16.04 | qfq | 101,910,124 | 1,629,038,807 | 1.45% |
| 2025-02-14 | 15.71 | 16.02 | 15.68 | 15.81 | 15.81 | qfq | 63,170,778 | 1,001,485,234 | 0.57% |
| 2025-02-13 | 15.80 | 15.91 | 15.70 | 15.72 | 15.72 | qfq | 70,244,018 | 1,110,070,261 | -0.82% |
| 2025-02-12 | 15.70 | 15.85 | 15.56 | 15.85 | 15.85 | qfq | 80,259,537 | 1,260,615,368 | 1.08% |
| 2025-02-11 | 16.08 | 16.14 | 15.58 | 15.68 | 15.68 | qfq | 98,180,582 | 1,543,449,901 | -2.18% |
| 2025-02-10 | 16.30 | 16.30 | 15.78 | 16.03 | 16.03 | qfq | 121,138,517 | 1,929,731,046 | -1.23% |
| 2025-02-07 | 15.44 | 16.55 | 15.40 | 16.23 | 16.23 | qfq | 198,533,145 | 3,195,290,593 | 5.18% |
| 2025-02-06 | 15.01 | 15.44 | 14.81 | 15.43 | 15.43 | qfq | 82,076,989 | 1,250,605,841 | 2.32% |
| 2025-02-05 | 15.01 | 15.28 | 14.86 | 15.08 | 15.08 | qfq | 64,403,335 | 969,896,083 | 1.21% |
| 2025-01-27 | 14.96 | 15.29 | 14.80 | 14.90 | 14.90 | qfq | 63,660,381 | 954,286,489 | -0.40% |
| 2025-01-24 | 14.50 | 15.04 | 14.46 | 14.96 | 14.96 | qfq | 87,251,250 | 1,292,681,977 | 2.96% |
| 2025-01-23 | 14.68 | 14.94 | 14.52 | 14.53 | 14.53 | qfq | 68,503,277 | 1,008,420,686 | -0.55% |
| 2025-01-22 | 14.75 | 14.76 | 14.44 | 14.61 | 14.61 | qfq | 54,116,013 | 788,366,302 | -1.28% |
| 2025-01-21 | 15.20 | 15.24 | 14.72 | 14.80 | 14.80 | qfq | 66,324,390 | 986,145,005 | -2.25% |
| 2025-01-20 | 15.22 | 15.35 | 15.13 | 15.14 | 15.14 | qfq | 50,221,355 | 764,214,989 | -0.13% |
| 2025-01-17 | 15.19 | 15.63 | 15.09 | 15.16 | 15.16 | qfq | 74,709,947 | 1,139,120,440 | -1.56% |
| 2025-01-16 | 15.20 | 15.60 | 15.17 | 15.40 | 15.40 | qfq | 72,388,466 | 1,112,620,997 | 0.92% |
| 2025-01-15 | 15.06 | 15.75 | 14.88 | 15.26 | 15.26 | qfq | 110,917,934 | 1,697,709,224 | 0.99% |
| 2025-01-14 | 14.70 | 15.15 | 14.60 | 15.11 | 15.11 | qfq | 67,300,762 | 1,004,866,708 | 3.28% |
| 2025-01-13 | 14.35 | 14.72 | 14.29 | 14.63 | 14.63 | qfq | 53,287,864 | 776,602,990 | 1.18% |
| 2025-01-10 | 14.95 | 15.00 | 14.46 | 14.46 | 14.46 | qfq | 63,916,311 | 938,941,440 | -3.47% |
| 2025-01-09 | 15.00 | 15.17 | 14.93 | 14.98 | 14.98 | qfq | 50,701,098 | 761,659,148 | -0.73% |
| 2025-01-08 | 15.24 | 15.28 | 14.81 | 15.09 | 15.09 | qfq | 60,062,092 | 903,552,090 | -0.98% |
| 2025-01-07 | 15.05 | 15.27 | 15.02 | 15.24 | 15.24 | qfq | 46,637,103 | 707,882,488 | 0.46% |
| 2025-01-06 | 15.00 | 15.28 | 14.91 | 15.17 | 15.17 | qfq | 64,829,229 | 979,232,009 | 1.13% |
| 2025-01-03 | 15.43 | 15.56 | 14.97 | 15.00 | 15.00 | qfq | 72,200,723 | 1,101,114,343 | -2.79% |
| 2025-01-02 | 15.70 | 15.80 | 15.30 | 15.43 | 15.43 | qfq | 82,825,307 | 1,287,616,503 | -1.78% |
| 2024-12-31 | 16.20 | 16.40 | 15.70 | 15.71 | 15.71 | qfq | 87,113,389 | 1,390,268,494 | -3.26% |
| 2024-12-30 | 16.17 | 16.27 | 16.02 | 16.24 | 16.24 | qfq | 57,291,361 | 925,326,617 | 0.56% |
| 2024-12-27 | 16.23 | 16.32 | 16.05 | 16.15 | 16.15 | qfq | 61,083,079 | 990,279,529 | -0.25% |
| 2024-12-26 | 16.42 | 16.42 | 16.13 | 16.19 | 16.19 | qfq | 58,244,075 | 945,650,138 | -1.04% |
| 2024-12-25 | 16.65 | 16.69 | 16.31 | 16.36 | 16.36 | qfq | 55,585,923 | 914,200,229 | -0.18% |
| 2024-12-24 | 16.22 | 16.59 | 16.20 | 16.39 | 16.39 | qfq | 80,271,169 | 1,319,262,920 | 0.92% |
| 2024-12-23 | 16.31 | 16.60 | 16.20 | 16.24 | 16.24 | qfq | 82,953,216 | 1,356,910,143 | -0.61% |
| 2024-12-20 | 16.63 | 16.69 | 16.31 | 16.34 | 16.34 | qfq | 75,248,402 | 1,238,069,616 | -1.68% |
| 2024-12-19 | 16.40 | 16.74 | 16.25 | 16.62 | 16.62 | qfq | 64,976,901 | 1,073,593,550 | -0.06% |
| 2024-12-18 | 16.79 | 16.83 | 16.58 | 16.63 | 16.63 | qfq | 48,528,898 | 810,443,880 | -0.30% |
| 2024-12-17 | 16.75 | 16.85 | 16.60 | 16.68 | 16.68 | qfq | 66,575,973 | 1,112,520,077 | -1.07% |
| 2024-12-16 | 17.09 | 17.16 | 16.74 | 16.86 | 16.86 | qfq | 74,362,004 | 1,255,440,826 | -0.94% |
| 2024-12-13 | 17.69 | 17.69 | 17.01 | 17.02 | 17.02 | qfq | 126,250,329 | 2,179,286,417 | -4.27% |
| 2024-12-12 | 17.57 | 17.87 | 17.52 | 17.78 | 17.78 | qfq | 61,791,364 | 1,094,649,199 | 0.51% |
| 2024-12-11 | 17.55 | 17.78 | 17.53 | 17.69 | 17.69 | qfq | 55,553,522 | 981,421,663 | 0.40% |
| 2024-12-10 | 18.16 | 18.24 | 17.56 | 17.62 | 17.62 | qfq | 93,592,783 | 1,673,014,321 | -0.06% |
| 2024-12-09 | 17.86 | 17.90 | 17.55 | 17.63 | 17.63 | qfq | 71,200,924 | 1,260,159,814 | -1.23% |
| 2024-12-06 | 17.95 | 17.96 | 17.38 | 17.85 | 17.85 | qfq | 107,096,301 | 1,896,650,647 | -0.50% |
| 2024-12-05 | 17.78 | 18.00 | 17.78 | 17.94 | 17.94 | qfq | 52,114,950 | 931,582,332 | 0.06% |
| 2024-12-04 | 18.36 | 18.50 | 17.90 | 17.93 | 17.93 | qfq | 84,109,629 | 1,523,541,153 | -2.98% |
| 2024-12-03 | 18.55 | 18.69 | 18.25 | 18.48 | 18.48 | qfq | 77,452,289 | 1,426,455,960 | 0.27% |
| 2024-12-02 | 18.18 | 18.45 | 17.77 | 18.43 | 18.43 | qfq | 102,282,432 | 1,862,712,745 | -0.38% |
| 2024-11-29 | 18.30 | 18.64 | 18.18 | 18.50 | 18.50 | qfq | 81,069,399 | 1,495,120,558 | 1.26% |
| 2024-11-28 | 18.20 | 18.76 | 18.14 | 18.27 | 18.27 | qfq | 68,824,250 | 1,268,653,008 | -0.44% |
| 2024-11-27 | 18.05 | 18.39 | 17.87 | 18.35 | 18.35 | qfq | 75,487,903 | 1,367,008,140 | 1.94% |
| 2024-11-26 | 17.99 | 18.55 | 17.90 | 18.00 | 18.00 | qfq | 93,722,756 | 1,709,683,460 | 1.07% |
| 2024-11-25 | 17.70 | 17.92 | 17.55 | 17.81 | 17.81 | qfq | 71,174,377 | 1,263,982,359 | 0.34% |
| 2024-11-22 | 18.50 | 18.57 | 17.71 | 17.75 | 17.75 | qfq | 104,835,783 | 1,902,125,473 | -4.62% |
| 2024-11-21 | 18.98 | 19.15 | 18.45 | 18.61 | 18.61 | qfq | 96,446,881 | 1,806,966,949 | 0.05% |
| 2024-11-20 | 18.65 | 18.71 | 18.35 | 18.60 | 18.60 | qfq | 74,567,709 | 1,381,754,452 | -0.21% |
| 2024-11-19 | 18.34 | 18.73 | 17.89 | 18.64 | 18.64 | qfq | 98,080,366 | 1,798,205,881 | 2.36% |
| 2024-11-18 | 18.49 | 18.76 | 18.11 | 18.21 | 18.21 | qfq | 108,782,288 | 1,997,738,213 | -1.67% |
| 2024-11-15 | 19.19 | 19.38 | 18.50 | 18.52 | 18.52 | qfq | 142,101,284 | 2,694,306,667 | -3.49% |
| 2024-11-14 | 20.30 | 20.34 | 19.16 | 19.19 | 19.19 | qfq | 141,929,945 | 2,785,287,620 | -4.43% |
| 2024-11-13 | 19.80 | 20.18 | 19.68 | 20.08 | 20.08 | qfq | 154,407,796 | 3,070,609,819 | -0.10% |
| 2024-11-12 | 20.07 | 21.17 | 19.91 | 20.10 | 20.10 | qfq | 292,140,868 | 5,999,069,500 | 0.40% |
| 2024-11-11 | 19.08 | 20.18 | 19.03 | 20.02 | 20.02 | qfq | 240,059,554 | 4,752,825,093 | 4.11% |
| 2024-11-08 | 19.25 | 19.75 | 19.11 | 19.23 | 19.23 | qfq | 173,910,153 | 3,373,517,689 | 0.26% |
| 2024-11-07 | 18.71 | 19.19 | 18.39 | 19.18 | 19.18 | qfq | 204,755,080 | 3,856,961,665 | -0.16% |
| 2024-11-06 | 19.63 | 19.97 | 19.08 | 19.21 | 19.21 | qfq | 215,069,589 | 4,193,886,605 | -2.14% |
| 2024-11-05 | 19.20 | 19.79 | 19.00 | 19.63 | 19.63 | qfq | 170,740,823 | 3,326,352,847 | 1.92% |
| 2024-11-04 | 19.01 | 19.42 | 18.93 | 19.26 | 19.26 | qfq | 133,270,993 | 2,554,980,762 | 1.32% |
| 2024-11-01 | 19.63 | 19.80 | 18.90 | 19.01 | 19.01 | qfq | 213,943,923 | 4,116,409,990 | -3.70% |
| 2024-10-31 | 19.80 | 20.10 | 19.40 | 19.74 | 19.74 | qfq | 305,103,822 | 6,047,425,601 | 2.55% |
| 2024-10-30 | 19.00 | 19.85 | 18.85 | 19.25 | 19.25 | qfq | 206,869,055 | 3,984,188,417 | 0.05% |
| 2024-10-29 | 20.50 | 21.15 | 19.16 | 19.24 | 19.24 | qfq | 364,336,232 | 7,241,822,670 | -4.18% |
| 2024-10-28 | 20.88 | 20.88 | 19.63 | 20.08 | 20.08 | qfq | 425,165,388 | 8,535,400,530 | -1.86% |
| 2024-10-25 | 18.60 | 20.46 | 18.59 | 20.46 | 20.46 | qfq | 480,935,416 | 9,636,191,051 | 10.00% |
| 2024-10-24 | 19.70 | 19.73 | 18.54 | 18.60 | 18.60 | qfq | 282,227,937 | 5,360,615,295 | -5.01% |
| 2024-10-23 | 18.38 | 20.22 | 17.94 | 19.58 | 19.58 | qfq | 495,626,116 | 9,517,227,564 | 6.53% |
| 2024-10-22 | 17.30 | 18.78 | 16.91 | 18.38 | 18.38 | qfq | 341,557,297 | 6,083,088,682 | 4.97% |
| 2024-10-21 | 16.58 | 18.00 | 16.58 | 17.51 | 17.51 | qfq | 298,251,162 | 5,173,065,245 | 6.44% |
| 2024-10-18 | 15.55 | 16.54 | 15.45 | 16.45 | 16.45 | qfq | 181,629,574 | 2,900,552,385 | 5.38% |
| 2024-10-17 | 15.95 | 16.10 | 15.59 | 15.61 | 15.61 | qfq | 108,221,616 | 1,714,793,397 | -2.01% |
| 2024-10-16 | 16.05 | 16.20 | 15.81 | 15.93 | 15.93 | qfq | 112,272,848 | 1,794,073,983 | -2.27% |
| 2024-10-15 | 16.48 | 16.79 | 16.30 | 16.30 | 16.30 | qfq | 118,726,288 | 1,963,020,925 | -2.69% |
| 2024-10-14 | 16.35 | 16.92 | 16.13 | 16.75 | 16.75 | qfq | 169,800,138 | 2,808,827,279 | 3.40% |
| 2024-10-11 | 16.70 | 16.82 | 15.99 | 16.20 | 16.20 | qfq | 160,525,512 | 2,624,754,416 | -4.42% |
| 2024-10-10 | 17.03 | 17.68 | 16.58 | 16.95 | 16.95 | qfq | 202,509,769 | 3,468,415,805 | -2.31% |
| 2024-10-09 | 18.60 | 18.60 | 17.35 | 17.35 | 17.35 | qfq | 333,385,539 | 5,958,697,374 | -10.01% |
| 2024-10-08 | 19.32 | 19.32 | 18.01 | 19.28 | 19.28 | qfq | 491,217,898 | 9,315,052,949 | 9.79% |
| 2024-09-30 | 16.90 | 17.56 | 16.51 | 17.56 | 17.56 | qfq | 395,953,400 | 6,817,840,793 | 10.03% |
| 2024-09-27 | 14.80 | 16.00 | 14.79 | 15.96 | 15.96 | qfq | 201,126,291 | 3,112,951,174 | 9.62% |
| 2024-09-26 | 13.67 | 14.57 | 13.65 | 14.56 | 14.56 | qfq | 178,539,557 | 2,528,859,957 | 5.97% |
| 2024-09-25 | 13.80 | 14.10 | 13.71 | 13.74 | 13.74 | qfq | 173,952,523 | 2,418,916,448 | 1.10% |
| 2024-09-24 | 12.98 | 13.60 | 12.85 | 13.59 | 13.59 | qfq | 230,834,270 | 3,067,870,682 | 6.76% |
| 2024-09-23 | 12.77 | 12.87 | 12.71 | 12.73 | 12.73 | qfq | 55,858,362 | 712,384,070 | -0.55% |
| 2024-09-20 | 13.29 | 13.29 | 12.71 | 12.80 | 12.80 | qfq | 133,902,626 | 1,723,833,529 | -3.90% |
| 2024-09-19 | 13.04 | 13.51 | 12.85 | 13.32 | 13.32 | qfq | 84,957,323 | 1,126,781,661 | 2.78% |
| 2024-09-18 | 13.13 | 13.19 | 12.87 | 12.96 | 12.96 | qfq | 55,884,229 | 724,535,112 | -1.37% |
| 2024-09-13 | 13.43 | 13.56 | 13.14 | 13.14 | 13.14 | qfq | 52,844,146 | 702,573,447 | -2.16% |
| 2024-09-12 | 13.33 | 13.92 | 13.29 | 13.43 | 13.43 | qfq | 108,466,838 | 1,483,005,238 | 0.52% |
| 2024-09-11 | 13.03 | 13.45 | 13.03 | 13.36 | 13.36 | qfq | 74,278,751 | 986,430,133 | 1.75% |
| 2024-09-10 | 13.30 | 13.37 | 13.03 | 13.13 | 13.13 | qfq | 57,679,299 | 759,058,414 | -1.35% |
| 2024-09-09 | 13.44 | 13.59 | 13.25 | 13.31 | 13.31 | qfq | 56,056,204 | 750,079,454 | -1.63% |
| 2024-09-06 | 13.76 | 13.76 | 13.48 | 13.53 | 13.53 | qfq | 45,070,111 | 611,884,045 | -1.67% |
| 2024-09-05 | 13.66 | 14.04 | 13.66 | 13.76 | 13.76 | qfq | 91,287,801 | 1,266,618,014 | 0.66% |
| 2024-09-04 | 13.46 | 13.90 | 13.44 | 13.67 | 13.67 | qfq | 96,883,427 | 1,328,252,740 | 1.18% |
| 2024-09-03 | 13.19 | 13.62 | 13.10 | 13.51 | 13.51 | qfq | 83,896,692 | 1,128,573,716 | 2.43% |
| 2024-09-02 | 13.66 | 13.86 | 13.19 | 13.19 | 13.19 | qfq | 103,147,438 | 1,386,609,640 | -4.49% |
| 2024-08-30 | 13.42 | 14.03 | 13.36 | 13.81 | 13.81 | qfq | 147,359,160 | 2,024,480,108 | 1.84% |
| 2024-08-29 | 13.10 | 13.76 | 13.05 | 13.56 | 13.56 | qfq | 125,203,217 | 1,681,021,266 | 3.20% |
| 2024-08-28 | 13.00 | 13.33 | 12.80 | 13.14 | 13.14 | qfq | 88,004,042 | 1,144,573,875 | -0.68% |
| 2024-08-27 | 13.02 | 13.56 | 12.70 | 13.23 | 13.23 | qfq | 118,238,712 | 1,560,061,210 | 1.85% |
| 2024-08-26 | 12.92 | 13.23 | 12.91 | 12.99 | 12.99 | qfq | 52,978,050 | 691,398,180 | 0.70% |
| 2024-08-23 | 12.86 | 13.01 | 12.79 | 12.90 | 12.90 | qfq | 38,021,931 | 490,883,241 | 0.16% |
| 2024-08-22 | 13.25 | 13.32 | 12.84 | 12.88 | 12.88 | qfq | 62,854,835 | 816,112,102 | -2.57% |
| 2024-08-21 | 13.25 | 13.41 | 13.21 | 13.22 | 13.22 | qfq | 40,856,629 | 543,335,694 | -0.60% |
| 2024-08-20 | 13.55 | 13.58 | 13.25 | 13.30 | 13.30 | qfq | 49,785,582 | 666,636,336 | -1.34% |
| 2024-08-19 | 13.71 | 13.71 | 13.47 | 13.48 | 13.48 | qfq | 54,337,660 | 735,997,544 | -1.75% |
| 2024-08-16 | 14.06 | 14.10 | 13.70 | 13.72 | 13.72 | qfq | 68,626,908 | 949,536,519 | -2.49% |
| 2024-08-15 | 13.75 | 14.24 | 13.65 | 14.07 | 14.07 | qfq | 87,214,414 | 1,219,783,240 | 1.81% |
| 2024-08-14 | 14.02 | 14.30 | 13.81 | 13.82 | 13.82 | qfq | 53,696,263 | 748,831,833 | -1.36% |
| 2024-08-13 | 13.85 | 14.18 | 13.67 | 14.01 | 14.01 | qfq | 68,789,846 | 957,666,632 | 0.57% |
| 2024-08-12 | 14.05 | 14.23 | 13.86 | 13.93 | 13.93 | qfq | 66,517,081 | 930,598,240 | 0.87% |
| 2024-08-09 | 14.20 | 14.26 | 13.81 | 13.81 | 13.81 | qfq | 74,800,994 | 1,045,273,754 | -2.40% |
| 2024-08-08 | 14.20 | 14.35 | 14.06 | 14.15 | 14.15 | qfq | 63,903,153 | 905,747,461 | -0.56% |
| 2024-08-07 | 14.40 | 14.40 | 14.12 | 14.23 | 14.23 | qfq | 80,946,235 | 1,151,181,241 | -1.52% |
| 2024-08-06 | 14.35 | 14.68 | 14.25 | 14.45 | 14.45 | qfq | 118,874,157 | 1,718,248,810 | 2.56% |
| 2024-08-05 | 14.18 | 14.88 | 14.07 | 14.09 | 14.09 | qfq | 137,818,031 | 1,996,329,778 | -0.91% |
| 2024-08-02 | 14.31 | 14.54 | 14.18 | 14.22 | 14.22 | qfq | 68,235,196 | 977,642,917 | -1.04% |
| 2024-08-01 | 14.48 | 14.57 | 14.28 | 14.37 | 14.37 | qfq | 68,484,842 | 985,603,978 | -0.90% |
| 2024-07-31 | 13.88 | 14.50 | 13.78 | 14.50 | 14.50 | qfq | 119,831,895 | 1,711,856,167 | 4.47% |
| 2024-07-30 | 13.83 | 14.06 | 13.74 | 13.88 | 13.88 | qfq | 54,100,945 | 749,656,952 | 0.36% |
| 2024-07-29 | 14.14 | 14.17 | 13.80 | 13.83 | 13.83 | qfq | 65,220,310 | 906,148,619 | -2.19% |
| 2024-07-26 | 13.92 | 14.23 | 13.82 | 14.14 | 14.14 | qfq | 74,002,434 | 1,042,080,400 | 1.14% |
| 2024-07-25 | 13.55 | 14.28 | 13.51 | 13.98 | 13.98 | qfq | 116,835,305 | 1,636,616,592 | 2.42% |
| 2024-07-24 | 13.95 | 14.13 | 13.58 | 13.65 | 13.65 | qfq | 76,165,723 | 1,048,446,683 | -2.64% |
| 2024-07-23 | 14.33 | 14.47 | 14.00 | 14.02 | 14.02 | qfq | 70,437,376 | 1,001,641,776 | -2.50% |
| 2024-07-22 | 14.28 | 14.60 | 14.25 | 14.38 | 14.38 | qfq | 91,263,939 | 1,316,820,492 | -0.07% |
| 2024-07-19 | 14.01 | 14.50 | 13.95 | 14.39 | 14.39 | qfq | 108,092,133 | 1,542,319,214 | 1.98% |
| 2024-07-18 | 13.95 | 14.17 | 13.81 | 14.11 | 14.11 | qfq | 82,913,668 | 1,160,895,097 | 0.07% |
| 2024-07-17 | 14.24 | 14.35 | 14.04 | 14.10 | 14.10 | qfq | 97,903,009 | 1,387,114,496 | 0.21% |
| 2024-07-16 | 13.80 | 14.08 | 13.70 | 14.07 | 14.07 | qfq | 88,603,897 | 1,233,759,733 | 1.30% |
| 2024-07-15 | 14.08 | 14.09 | 13.73 | 13.89 | 13.89 | qfq | 80,608,921 | 1,118,632,993 | -2.05% |
| 2024-07-12 | 14.11 | 14.40 | 14.07 | 14.18 | 14.01 | qfq | 122,187,551 | 1,737,603,228 | -0.28% |
| 2024-07-11 | 13.80 | 14.61 | 13.71 | 14.22 | 14.05 | qfq | 224,628,399 | 3,193,918,854 | 4.87% |
| 2024-07-10 | 12.89 | 14.00 | 12.81 | 13.56 | 13.40 | qfq | 216,412,012 | 2,942,658,170 | 3.04% |
| 2024-07-09 | 13.06 | 13.23 | 12.78 | 13.16 | 13.00 | qfq | 148,944,930 | 1,937,575,320 | 0.53% |
| 2024-07-08 | 13.39 | 13.39 | 13.02 | 13.09 | 12.93 | qfq | 97,012,313 | 1,275,748,237 | -3.11% |
| 2024-07-05 | 13.40 | 13.67 | 13.34 | 13.51 | 13.35 | qfq | 78,547,206 | 1,060,008,206 | 0.37% |
| 2024-07-04 | 13.87 | 13.91 | 13.45 | 13.46 | 13.30 | qfq | 85,024,086 | 1,154,990,920 | -2.82% |
| 2024-07-03 | 13.77 | 14.01 | 13.61 | 13.85 | 13.68 | qfq | 84,253,170 | 1,163,233,797 | 0.22% |
| 2024-07-02 | 13.98 | 14.08 | 13.78 | 13.82 | 13.65 | qfq | 75,838,881 | 1,053,524,534 | -1.64% |
| 2024-07-01 | 14.01 | 14.19 | 13.77 | 14.05 | 13.88 | qfq | 84,507,015 | 1,180,658,759 | 0.21% |
| 2024-06-28 | 14.28 | 14.44 | 13.98 | 14.02 | 13.85 | qfq | 101,795,794 | 1,445,147,114 | -1.68% |
| 2024-06-27 | 14.53 | 14.62 | 14.26 | 14.26 | 14.09 | qfq | 83,292,783 | 1,197,505,307 | -2.73% |
| 2024-06-26 | 14.44 | 14.70 | 14.23 | 14.66 | 14.48 | qfq | 114,266,965 | 1,654,972,376 | 1.52% |
| 2024-06-25 | 15.02 | 15.17 | 14.31 | 14.44 | 14.27 | qfq | 154,008,165 | 2,251,920,621 | -3.93% |
| 2024-06-24 | 15.33 | 15.46 | 15.00 | 15.03 | 14.85 | qfq | 101,494,997 | 1,541,305,225 | -2.78% |
| 2024-06-21 | 15.58 | 15.98 | 15.46 | 15.46 | 15.27 | qfq | 105,776,216 | 1,656,667,322 | -0.77% |
| 2024-06-20 | 16.30 | 16.30 | 15.57 | 15.58 | 15.39 | qfq | 133,603,956 | 2,114,995,523 | -4.77% |
| 2024-06-19 | 16.74 | 16.74 | 16.33 | 16.36 | 16.16 | qfq | 74,791,398 | 1,229,311,837 | -2.27% |
| 2024-06-18 | 16.69 | 16.94 | 16.65 | 16.74 | 16.54 | qfq | 57,319,469 | 961,572,891 | 0.12% |
| 2024-06-17 | 16.72 | 16.88 | 16.45 | 16.72 | 16.52 | qfq | 66,002,552 | 1,101,457,019 | 0.00% |
| 2024-06-14 | 16.52 | 16.79 | 16.25 | 16.72 | 16.52 | qfq | 83,305,395 | 1,386,972,976 | 1.27% |
| 2024-06-13 | 16.65 | 16.73 | 16.48 | 16.51 | 16.31 | qfq | 65,970,756 | 1,093,118,058 | -0.84% |
| 2024-06-12 | 16.65 | 16.68 | 16.46 | 16.65 | 16.45 | qfq | 67,113,587 | 1,113,468,906 | 0.36% |
| 2024-06-11 | 16.61 | 16.69 | 16.41 | 16.59 | 16.39 | qfq | 76,439,093 | 1,266,989,618 | -0.90% |
| 2024-06-07 | 17.05 | 17.28 | 16.54 | 16.74 | 16.54 | qfq | 163,618,929 | 2,739,495,927 | -2.56% |
| 2024-06-06 | 18.25 | 18.45 | 17.11 | 17.18 | 16.97 | qfq | 192,123,427 | 3,376,060,586 | -6.02% |
| 2024-06-05 | 18.40 | 18.42 | 18.21 | 18.28 | 18.06 | qfq | 72,848,417 | 1,334,767,802 | -1.88% |
| 2024-06-04 | 18.44 | 18.65 | 18.30 | 18.63 | 18.41 | qfq | 66,617,027 | 1,231,272,622 | 0.59% |
| 2024-06-03 | 18.54 | 18.56 | 18.35 | 18.52 | 18.30 | qfq | 69,763,786 | 1,286,583,824 | -0.38% |
| 2024-05-31 | 18.92 | 18.95 | 18.57 | 18.59 | 18.37 | qfq | 83,109,102 | 1,552,557,291 | -1.64% |
| 2024-05-30 | 19.11 | 19.30 | 18.83 | 18.90 | 18.67 | qfq | 97,719,717 | 1,856,844,567 | -0.53% |
| 2024-05-29 | 18.69 | 19.39 | 18.69 | 19.00 | 18.77 | qfq | 190,074,122 | 3,645,745,737 | 2.76% |
| 2024-05-28 | 18.44 | 18.70 | 18.37 | 18.49 | 18.27 | qfq | 67,522,872 | 1,247,997,775 | -0.22% |
| 2024-05-27 | 18.78 | 18.86 | 18.28 | 18.53 | 18.31 | qfq | 97,675,581 | 1,800,967,636 | -1.23% |
| 2024-05-24 | 18.86 | 19.30 | 18.72 | 18.76 | 18.54 | qfq | 113,040,047 | 2,145,871,399 | -0.90% |
| 2024-05-23 | 19.50 | 19.55 | 18.86 | 18.93 | 18.70 | qfq | 177,308,015 | 3,394,936,375 | -3.22% |
| 2024-05-22 | 18.51 | 19.86 | 18.51 | 19.56 | 19.33 | qfq | 300,693,205 | 5,765,513,882 | 6.89% |
| 2024-05-21 | 18.47 | 18.49 | 18.26 | 18.30 | 18.08 | qfq | 53,146,244 | 973,606,667 | -1.08% |
| 2024-05-20 | 18.50 | 18.74 | 18.45 | 18.50 | 18.28 | qfq | 62,363,263 | 1,157,588,691 | -0.64% |
| 2024-05-17 | 18.35 | 18.62 | 18.16 | 18.62 | 18.40 | qfq | 79,274,478 | 1,456,614,251 | 0.43% |
| 2024-05-16 | 18.61 | 18.67 | 18.40 | 18.54 | 18.32 | qfq | 70,768,296 | 1,311,818,671 | -0.70% |
| 2024-05-15 | 18.83 | 19.05 | 18.65 | 18.67 | 18.45 | qfq | 57,277,051 | 1,075,756,255 | -0.85% |
| 2024-05-14 | 18.99 | 19.00 | 18.72 | 18.83 | 18.60 | qfq | 66,436,989 | 1,250,412,006 | -0.48% |
| 2024-05-13 | 18.60 | 19.09 | 18.31 | 18.92 | 18.69 | qfq | 122,782,706 | 2,308,094,699 | 1.61% |
| 2024-05-10 | 18.92 | 18.92 | 18.51 | 18.62 | 18.40 | qfq | 105,445,146 | 1,965,177,639 | -1.79% |
| 2024-05-09 | 18.59 | 19.30 | 18.57 | 18.96 | 18.73 | qfq | 146,389,948 | 2,789,006,257 | 2.43% |
| 2024-05-08 | 18.77 | 18.77 | 18.50 | 18.51 | 18.29 | qfq | 67,601,841 | 1,255,470,468 | -1.39% |
| 2024-05-07 | 18.40 | 18.77 | 18.23 | 18.77 | 18.54 | qfq | 101,616,515 | 1,886,072,659 | 1.40% |
| 2024-05-06 | 18.30 | 18.68 | 18.30 | 18.51 | 18.29 | qfq | 111,996,885 | 2,074,242,531 | 1.70% |
| 2024-04-30 | 18.60 | 18.70 | 18.11 | 18.20 | 17.98 | qfq | 180,880,696 | 3,306,061,395 | -4.21% |
| 2024-04-29 | 18.64 | 19.33 | 18.61 | 19.00 | 18.77 | qfq | 129,473,597 | 2,460,590,224 | 2.04% |
| 2024-04-26 | 18.20 | 18.70 | 18.15 | 18.62 | 18.40 | qfq | 97,796,975 | 1,814,623,706 | 1.92% |
| 2024-04-25 | 18.40 | 18.58 | 18.10 | 18.27 | 18.05 | qfq | 76,537,608 | 1,399,919,826 | -1.24% |
| 2024-04-24 | 18.80 | 18.84 | 18.35 | 18.50 | 18.28 | qfq | 70,340,445 | 1,300,237,522 | -1.49% |
| 2024-04-23 | 19.04 | 19.33 | 18.73 | 18.78 | 18.55 | qfq | 91,924,394 | 1,739,279,979 | -2.44% |
| 2024-04-22 | 19.00 | 19.68 | 18.99 | 19.25 | 19.02 | qfq | 168,203,680 | 3,255,373,716 | 4.34% |
| 2024-04-19 | 18.68 | 18.68 | 18.25 | 18.45 | 18.23 | qfq | 90,072,914 | 1,658,497,546 | -1.81% |
| 2024-04-18 | 18.54 | 18.92 | 18.22 | 18.79 | 18.56 | qfq | 85,820,272 | 1,602,270,218 | 1.02% |
| 2024-04-17 | 18.23 | 18.60 | 18.23 | 18.60 | 18.38 | qfq | 70,902,674 | 1,309,818,550 | 2.20% |
| 2024-04-16 | 18.67 | 18.67 | 18.16 | 18.20 | 17.98 | qfq | 73,071,814 | 1,339,533,054 | -2.62% |
| 2024-04-15 | 18.55 | 19.04 | 18.51 | 18.69 | 18.47 | qfq | 80,228,365 | 1,506,081,290 | 0.70% |
| 2024-04-12 | 19.02 | 19.09 | 18.53 | 18.56 | 18.34 | qfq | 75,958,905 | 1,421,011,642 | -2.42% |
| 2024-04-11 | 19.09 | 19.23 | 18.84 | 19.02 | 18.79 | qfq | 60,596,159 | 1,154,142,990 | -0.78% |
| 2024-04-10 | 19.67 | 19.69 | 19.08 | 19.17 | 18.94 | qfq | 67,519,588 | 1,302,305,275 | -2.54% |
| 2024-04-09 | 19.40 | 19.78 | 19.37 | 19.67 | 19.43 | qfq | 61,760,066 | 1,213,041,343 | 1.34% |
| 2024-04-08 | 19.80 | 19.80 | 19.40 | 19.41 | 19.18 | qfq | 73,266,119 | 1,431,786,921 | -2.22% |
| 2024-04-03 | 19.95 | 20.09 | 19.79 | 19.85 | 19.61 | qfq | 58,842,673 | 1,170,345,857 | -1.00% |
| 2024-04-02 | 20.15 | 20.26 | 19.80 | 20.05 | 19.81 | qfq | 88,354,180 | 1,766,602,099 | -0.50% |
| 2024-04-01 | 19.66 | 20.17 | 19.62 | 20.15 | 19.91 | qfq | 101,911,923 | 2,038,910,511 | 3.28% |
| 2024-03-29 | 19.65 | 19.77 | 19.28 | 19.51 | 19.28 | qfq | 72,830,409 | 1,420,515,920 | -0.51% |
| 2024-03-28 | 19.54 | 19.83 | 19.51 | 19.61 | 19.37 | qfq | 70,429,251 | 1,384,672,899 | 0.36% |
| 2024-03-27 | 20.21 | 20.21 | 19.54 | 19.54 | 19.31 | qfq | 91,370,469 | 1,811,244,817 | -3.36% |
| 2024-03-26 | 20.00 | 20.34 | 19.90 | 20.22 | 19.98 | qfq | 85,389,396 | 1,715,647,130 | 1.40% |
| 2024-03-25 | 20.00 | 20.29 | 19.87 | 19.94 | 19.70 | qfq | 80,229,775 | 1,609,005,780 | -0.75% |
| 2024-03-22 | 20.72 | 20.78 | 20.07 | 20.09 | 19.85 | qfq | 136,915,125 | 2,776,339,340 | -3.65% |
| 2024-03-21 | 21.03 | 21.16 | 20.77 | 20.85 | 20.60 | qfq | 99,508,222 | 2,079,052,565 | -1.23% |
| 2024-03-20 | 21.12 | 21.39 | 20.92 | 21.11 | 20.86 | qfq | 93,926,679 | 1,983,439,091 | -0.19% |
| 2024-03-19 | 21.49 | 21.83 | 21.15 | 21.15 | 20.90 | qfq | 136,318,535 | 2,916,690,370 | -2.40% |
| 2024-03-18 | 21.44 | 21.67 | 21.31 | 21.67 | 21.41 | qfq | 108,590,171 | 2,336,927,185 | 1.21% |
| 2024-03-15 | 21.46 | 21.56 | 21.12 | 21.41 | 21.15 | qfq | 93,310,753 | 1,987,194,354 | -0.65% |
| 2024-03-14 | 21.89 | 21.98 | 21.33 | 21.55 | 21.29 | qfq | 110,653,657 | 2,394,231,759 | -1.55% |
| 2024-03-13 | 22.26 | 22.26 | 21.84 | 21.89 | 21.63 | qfq | 125,699,278 | 2,764,116,455 | -1.93% |
| 2024-03-12 | 22.22 | 22.56 | 22.06 | 22.32 | 22.05 | qfq | 171,224,489 | 3,815,728,131 | 0.72% |
| 2024-03-11 | 21.98 | 22.34 | 21.58 | 22.16 | 21.89 | qfq | 217,045,156 | 4,767,220,656 | 2.93% |
| 2024-03-08 | 20.82 | 21.65 | 20.82 | 21.53 | 21.27 | qfq | 167,907,180 | 3,595,525,702 | 3.51% |
| 2024-03-07 | 21.30 | 21.48 | 20.80 | 20.80 | 20.55 | qfq | 109,826,856 | 2,315,713,399 | -2.94% |
| 2024-03-06 | 21.00 | 21.84 | 20.74 | 21.43 | 21.17 | qfq | 155,308,871 | 3,313,587,664 | 1.95% |
| 2024-03-05 | 21.30 | 21.33 | 20.85 | 21.02 | 20.77 | qfq | 135,556,278 | 2,850,175,247 | -2.37% |
| 2024-03-04 | 21.56 | 21.98 | 21.37 | 21.53 | 21.27 | qfq | 141,672,831 | 3,061,363,899 | -0.32% |
| 2024-03-01 | 21.50 | 21.68 | 21.09 | 21.60 | 21.34 | qfq | 162,120,062 | 3,475,248,721 | 1.69% |
| 2024-02-29 | 20.45 | 21.25 | 20.36 | 21.24 | 20.99 | qfq | 139,351,275 | 2,920,787,468 | 3.01% |
| 2024-02-28 | 21.22 | 21.84 | 20.62 | 20.62 | 20.37 | qfq | 181,017,366 | 3,852,192,703 | -1.81% |
| 2024-02-27 | 20.60 | 21.00 | 20.51 | 21.00 | 20.75 | qfq | 102,484,010 | 2,128,543,456 | 1.55% |
| 2024-02-26 | 20.90 | 20.99 | 20.55 | 20.68 | 20.43 | qfq | 92,406,540 | 1,917,118,519 | -0.96% |
| 2024-02-23 | 20.62 | 21.09 | 20.62 | 20.88 | 20.63 | qfq | 115,406,792 | 2,411,162,032 | 1.26% |
| 2024-02-22 | 20.30 | 20.99 | 20.30 | 20.62 | 20.37 | qfq | 101,104,877 | 2,082,462,224 | 1.08% |
| 2024-02-21 | 19.81 | 20.74 | 19.68 | 20.40 | 20.16 | qfq | 135,713,889 | 2,757,569,346 | 2.10% |
| 2024-02-20 | 20.18 | 20.18 | 19.74 | 19.98 | 19.74 | qfq | 88,467,178 | 1,757,737,151 | -1.04% |
| 2024-02-19 | 20.21 | 20.35 | 20.00 | 20.19 | 19.95 | qfq | 97,520,976 | 1,962,738,592 | -0.10% |
| 2024-02-08 | 19.90 | 20.36 | 19.90 | 20.21 | 19.97 | qfq | 123,119,019 | 2,478,967,593 | 2.23% |
| 2024-02-07 | 19.66 | 20.11 | 19.42 | 19.77 | 19.53 | qfq | 166,356,017 | 3,295,976,579 | 0.87% |
| 2024-02-06 | 18.11 | 19.64 | 18.04 | 19.60 | 19.37 | qfq | 164,509,778 | 3,142,216,366 | 7.87% |
| 2024-02-05 | 18.80 | 18.86 | 17.60 | 18.17 | 17.95 | qfq | 150,172,934 | 2,740,768,426 | -3.71% |
| 2024-02-02 | 19.50 | 19.72 | 18.21 | 18.87 | 18.64 | qfq | 144,909,967 | 2,748,174,116 | -3.68% |
| 2024-02-01 | 19.09 | 20.09 | 19.09 | 19.59 | 19.36 | qfq | 112,429,056 | 2,212,673,585 | 1.24% |
| 2024-01-31 | 20.15 | 20.46 | 19.35 | 19.35 | 19.12 | qfq | 154,970,173 | 3,060,176,664 | -4.35% |
| 2024-01-30 | 20.27 | 20.68 | 20.18 | 20.23 | 19.99 | qfq | 98,092,688 | 2,001,228,177 | -0.83% |
| 2024-01-29 | 21.70 | 21.71 | 20.40 | 20.40 | 20.16 | qfq | 205,640,594 | 4,295,463,545 | -7.10% |
| 2024-01-26 | 22.05 | 22.42 | 21.82 | 21.96 | 21.70 | qfq | 115,554,208 | 2,551,259,029 | -1.52% |
| 2024-01-25 | 21.66 | 22.30 | 21.36 | 22.30 | 22.03 | qfq | 156,629,139 | 3,424,201,706 | 2.39% |
| 2024-01-24 | 22.09 | 22.19 | 21.11 | 21.78 | 21.52 | qfq | 166,323,771 | 3,595,040,079 | -1.27% |
| 2024-01-23 | 21.69 | 22.55 | 21.46 | 22.06 | 21.80 | qfq | 159,178,081 | 3,518,887,773 | 1.57% |
| 2024-01-22 | 22.00 | 22.20 | 21.41 | 21.72 | 21.46 | qfq | 156,563,145 | 3,418,198,049 | -1.72% |
| 2024-01-19 | 22.64 | 22.78 | 22.10 | 22.10 | 21.84 | qfq | 177,203,728 | 3,958,954,246 | -3.07% |
| 2024-01-18 | 21.06 | 22.82 | 21.01 | 22.80 | 22.53 | qfq | 317,669,951 | 7,033,198,433 | 7.04% |
| 2024-01-17 | 22.00 | 22.00 | 21.28 | 21.30 | 21.04 | qfq | 116,013,802 | 2,507,187,825 | -3.71% |
| 2024-01-16 | 21.70 | 22.33 | 21.58 | 22.12 | 21.85 | qfq | 133,489,043 | 2,938,793,848 | 1.28% |
| 2024-01-15 | 21.90 | 22.28 | 21.76 | 21.84 | 21.58 | qfq | 107,490,517 | 2,358,263,661 | -1.22% |
| 2024-01-12 | 22.20 | 22.80 | 22.03 | 22.11 | 21.84 | qfq | 156,650,159 | 3,505,886,714 | -1.12% |
| 2024-01-11 | 22.02 | 22.50 | 21.92 | 22.36 | 22.09 | qfq | 157,721,001 | 3,504,532,528 | 0.58% |
| 2024-01-10 | 22.00 | 22.80 | 21.86 | 22.23 | 21.96 | qfq | 167,731,454 | 3,755,500,025 | -0.04% |
| 2024-01-09 | 21.62 | 22.87 | 21.44 | 22.24 | 21.97 | qfq | 207,367,024 | 4,612,609,293 | 2.92% |
| 2024-01-08 | 21.41 | 22.18 | 21.36 | 21.61 | 21.35 | qfq | 118,135,678 | 2,572,504,539 | 0.14% |
| 2024-01-05 | 21.86 | 22.25 | 21.37 | 21.58 | 21.32 | qfq | 113,427,161 | 2,472,077,498 | -1.82% |
| 2024-01-04 | 22.28 | 22.30 | 21.75 | 21.98 | 21.72 | qfq | 111,338,146 | 2,444,688,691 | -1.83% |
| 2024-01-03 | 22.20 | 22.58 | 22.09 | 22.39 | 22.12 | qfq | 129,243,542 | 2,882,721,820 | 0.86% |
| 2024-01-02 | 22.61 | 22.89 | 22.20 | 22.20 | 21.93 | qfq | 158,862,023 | 3,561,320,754 | -3.06% |
| 2023-12-29 | 23.20 | 23.20 | 22.72 | 22.90 | 22.63 | qfq | 265,105,103 | 6,085,166,247 | 0.66% |
| 2023-12-28 | 20.61 | 22.75 | 20.51 | 22.75 | 22.48 | qfq | 311,857,893 | 6,888,607,315 | 10.01% |
| 2023-12-27 | 20.98 | 21.06 | 20.48 | 20.68 | 20.43 | qfq | 81,230,465 | 1,676,695,270 | -1.43% |
| 2023-12-26 | 21.22 | 21.22 | 20.86 | 20.98 | 20.73 | qfq | 72,784,618 | 1,529,795,804 | -1.41% |
| 2023-12-25 | 21.24 | 21.36 | 21.04 | 21.28 | 21.02 | qfq | 69,229,858 | 1,466,873,184 | 0.28% |
| 2023-12-22 | 21.15 | 21.54 | 20.91 | 21.22 | 20.97 | qfq | 147,876,015 | 3,135,909,898 | -0.28% |
| 2023-12-21 | 20.13 | 21.45 | 20.08 | 21.28 | 21.02 | qfq | 246,619,481 | 5,202,143,498 | 4.93% |
| 2023-12-20 | 20.46 | 20.57 | 20.27 | 20.28 | 20.04 | qfq | 72,312,893 | 1,474,750,757 | -0.44% |
| 2023-12-19 | 20.13 | 20.60 | 20.01 | 20.37 | 20.13 | qfq | 88,068,507 | 1,791,144,879 | 0.89% |
| 2023-12-18 | 20.53 | 20.68 | 20.15 | 20.19 | 19.95 | qfq | 79,044,490 | 1,607,566,044 | -2.37% |
| 2023-12-15 | 20.48 | 21.08 | 20.48 | 20.68 | 20.43 | qfq | 158,029,221 | 3,286,300,138 | 1.72% |
| 2023-12-14 | 20.50 | 20.83 | 20.31 | 20.33 | 20.09 | qfq | 65,268,613 | 1,338,634,084 | 0.20% |
| 2023-12-13 | 20.60 | 20.77 | 20.28 | 20.29 | 20.05 | qfq | 72,573,079 | 1,486,211,330 | -2.55% |
| 2023-12-12 | 20.75 | 21.04 | 20.69 | 20.82 | 20.57 | qfq | 71,017,043 | 1,479,629,370 | 0.10% |
| 2023-12-11 | 20.49 | 20.84 | 20.21 | 20.80 | 20.55 | qfq | 96,010,247 | 1,964,585,569 | 0.34% |
| 2023-12-08 | 20.96 | 21.00 | 20.60 | 20.73 | 20.48 | qfq | 70,311,689 | 1,462,786,866 | -0.24% |
| 2023-12-07 | 20.95 | 21.00 | 20.63 | 20.78 | 20.53 | qfq | 84,114,882 | 1,747,690,036 | -1.52% |
| 2023-12-06 | 20.50 | 21.30 | 20.46 | 21.10 | 20.85 | qfq | 112,859,804 | 2,375,564,526 | 2.38% |
| 2023-12-05 | 21.01 | 21.28 | 20.59 | 20.61 | 20.36 | qfq | 93,581,349 | 1,960,918,832 | -2.14% |
| 2023-12-04 | 21.22 | 21.37 | 21.06 | 21.06 | 20.81 | qfq | 63,928,704 | 1,352,736,166 | -0.71% |
| 2023-12-01 | 21.10 | 21.29 | 20.88 | 21.21 | 20.96 | qfq | 94,275,318 | 1,987,593,611 | -0.09% |
| 2023-11-30 | 21.41 | 21.62 | 21.19 | 21.23 | 20.98 | qfq | 75,831,939 | 1,619,503,172 | -1.07% |
| 2023-11-29 | 21.90 | 21.95 | 21.40 | 21.46 | 21.20 | qfq | 83,308,408 | 1,795,537,037 | -2.01% |
| 2023-11-28 | 21.77 | 21.97 | 21.60 | 21.90 | 21.64 | qfq | 69,585,855 | 1,516,713,166 | 0.14% |
| 2023-11-27 | 22.50 | 22.50 | 21.82 | 21.87 | 21.61 | qfq | 105,333,810 | 2,314,160,457 | -2.89% |
| 2023-11-24 | 22.84 | 22.84 | 22.50 | 22.52 | 22.25 | qfq | 71,101,943 | 1,606,269,172 | -1.57% |
| 2023-11-23 | 22.78 | 22.94 | 22.60 | 22.88 | 22.61 | qfq | 70,521,330 | 1,605,082,333 | 0.39% |
| 2023-11-22 | 23.16 | 23.26 | 22.79 | 22.79 | 22.52 | qfq | 82,250,799 | 1,889,651,351 | -2.15% |
| 2023-11-21 | 23.57 | 23.74 | 23.26 | 23.29 | 23.01 | qfq | 88,626,397 | 2,083,796,038 | -0.85% |
| 2023-11-20 | 23.58 | 23.68 | 23.20 | 23.49 | 23.21 | qfq | 76,748,622 | 1,796,891,969 | -0.42% |
| 2023-11-17 | 23.51 | 23.60 | 23.35 | 23.59 | 23.31 | qfq | 81,540,878 | 1,913,708,561 | -0.51% |
| 2023-11-16 | 24.21 | 24.24 | 23.70 | 23.71 | 23.43 | qfq | 122,351,654 | 2,919,005,575 | -2.79% |
| 2023-11-15 | 24.18 | 24.64 | 23.98 | 24.39 | 24.10 | qfq | 180,220,263 | 4,388,281,024 | 2.78% |
| 2023-11-14 | 23.92 | 24.14 | 23.58 | 23.73 | 23.45 | qfq | 106,310,423 | 2,528,189,498 | -0.46% |
| 2023-11-13 | 23.70 | 24.07 | 23.56 | 23.84 | 23.55 | qfq | 89,379,897 | 2,125,224,008 | 1.32% |
| 2023-11-10 | 24.02 | 24.04 | 23.53 | 23.53 | 23.25 | qfq | 124,791,728 | 2,954,913,312 | -2.93% |
| 2023-11-09 | 23.28 | 24.56 | 23.20 | 24.24 | 23.95 | qfq | 234,394,450 | 5,675,198,292 | 3.50% |
| 2023-11-08 | 23.35 | 23.73 | 23.21 | 23.42 | 23.14 | qfq | 99,070,912 | 2,323,813,301 | -0.04% |
| 2023-11-07 | 23.46 | 23.50 | 23.07 | 23.43 | 23.15 | qfq | 96,384,547 | 2,241,677,535 | -0.09% |
| 2023-11-06 | 23.04 | 23.76 | 23.02 | 23.45 | 23.17 | qfq | 142,217,748 | 3,334,656,164 | 2.54% |
| 2023-11-03 | 22.40 | 23.03 | 22.38 | 22.87 | 22.60 | qfq | 128,526,726 | 2,933,232,088 | 2.05% |
| 2023-11-02 | 23.25 | 23.39 | 22.40 | 22.41 | 22.14 | qfq | 176,863,156 | 4,032,721,244 | -3.94% |
| 2023-11-01 | 23.95 | 24.08 | 23.23 | 23.33 | 23.05 | qfq | 155,287,398 | 3,653,692,188 | -3.32% |
| 2023-10-31 | 23.97 | 24.53 | 23.94 | 24.13 | 23.84 | qfq | 155,497,107 | 3,760,351,672 | -4.09% |
| 2023-10-30 | 24.72 | 25.38 | 24.65 | 25.16 | 24.86 | qfq | 96,013,873 | 2,406,053,716 | 0.72% |
| 2023-10-27 | 23.58 | 25.07 | 23.55 | 24.98 | 24.68 | qfq | 133,811,722 | 3,272,042,799 | 4.52% |
| 2023-10-26 | 24.06 | 24.18 | 23.36 | 23.90 | 23.61 | qfq | 132,566,302 | 3,144,111,382 | -3.04% |
| 2023-10-25 | 24.91 | 25.10 | 24.54 | 24.65 | 24.35 | qfq | 81,609,932 | 2,025,264,429 | -0.20% |
| 2023-10-24 | 24.70 | 24.88 | 24.24 | 24.70 | 24.40 | qfq | 82,216,949 | 2,019,425,714 | 0.00% |
| 2023-10-23 | 25.30 | 25.34 | 24.47 | 24.70 | 24.40 | qfq | 98,435,573 | 2,443,261,753 | -3.33% |
| 2023-10-20 | 25.27 | 25.76 | 25.17 | 25.55 | 25.24 | qfq | 91,872,001 | 2,344,863,075 | 0.35% |
| 2023-10-19 | 25.61 | 25.96 | 25.40 | 25.46 | 25.15 | qfq | 76,849,730 | 1,967,808,636 | -1.58% |
| 2023-10-18 | 26.21 | 26.21 | 25.81 | 25.87 | 25.56 | qfq | 52,581,628 | 1,362,958,248 | -1.33% |
| 2023-10-17 | 26.45 | 26.52 | 26.07 | 26.22 | 25.91 | qfq | 55,629,040 | 1,461,519,893 | -0.42% |
| 2023-10-16 | 26.64 | 27.08 | 26.17 | 26.33 | 26.01 | qfq | 79,521,331 | 2,109,172,218 | -1.75% |
| 2023-10-13 | 26.98 | 26.98 | 26.57 | 26.80 | 26.48 | qfq | 84,795,892 | 2,264,826,037 | -1.90% |
| 2023-10-12 | 27.16 | 27.42 | 26.85 | 27.32 | 26.99 | qfq | 102,125,938 | 2,775,269,446 | 1.34% |
| 2023-10-11 | 26.98 | 27.60 | 26.85 | 26.96 | 26.64 | qfq | 97,900,704 | 2,659,249,558 | 0.94% |
| 2023-10-10 | 27.10 | 27.24 | 26.69 | 26.71 | 26.39 | qfq | 75,115,036 | 2,018,932,509 | -1.44% |
| 2023-10-09 | 27.15 | 27.36 | 26.78 | 27.10 | 26.78 | qfq | 92,318,767 | 2,499,365,827 | -0.66% |
| 2023-09-28 | 27.72 | 27.94 | 27.25 | 27.28 | 26.95 | qfq | 133,371,320 | 3,669,438,036 | -1.66% |
| 2023-09-27 | 26.14 | 27.98 | 26.11 | 27.74 | 27.41 | qfq | 239,748,843 | 6,569,522,908 | 6.12% |
| 2023-09-26 | 26.10 | 26.43 | 26.06 | 26.14 | 25.83 | qfq | 62,986,317 | 1,651,556,553 | -0.15% |
| 2023-09-25 | 25.80 | 26.35 | 25.72 | 26.18 | 25.87 | qfq | 85,949,750 | 2,240,496,531 | 0.89% |
| 2023-09-22 | 25.20 | 25.98 | 25.18 | 25.95 | 25.64 | qfq | 94,814,299 | 2,430,765,787 | 2.25% |
| 2023-09-21 | 25.59 | 25.79 | 25.38 | 25.38 | 25.08 | qfq | 61,657,192 | 1,573,694,066 | -1.40% |
| 2023-09-20 | 26.03 | 26.12 | 25.65 | 25.74 | 25.43 | qfq | 49,699,353 | 1,283,810,819 | -0.81% |
| 2023-09-19 | 26.24 | 26.27 | 25.85 | 25.95 | 25.64 | qfq | 62,864,890 | 1,633,045,260 | -1.41% |
| 2023-09-18 | 26.09 | 26.73 | 25.78 | 26.32 | 26.00 | qfq | 71,963,525 | 1,895,927,723 | 0.23% |
| 2023-09-15 | 26.29 | 26.70 | 26.07 | 26.26 | 25.95 | qfq | 84,923,298 | 2,238,194,451 | 0.50% |
| 2023-09-14 | 26.41 | 26.48 | 26.02 | 26.13 | 25.82 | qfq | 57,496,401 | 1,506,241,855 | -1.06% |
| 2023-09-13 | 26.71 | 26.99 | 26.31 | 26.41 | 26.09 | qfq | 59,515,509 | 1,581,734,077 | -1.64% |
| 2023-09-12 | 26.48 | 27.15 | 26.30 | 26.85 | 26.53 | qfq | 95,325,850 | 2,549,099,537 | 0.71% |
| 2023-09-11 | 26.15 | 26.87 | 26.00 | 26.66 | 26.34 | qfq | 93,810,277 | 2,484,803,883 | 1.29% |
| 2023-09-08 | 26.60 | 26.81 | 26.20 | 26.32 | 26.00 | qfq | 76,072,836 | 2,009,039,339 | -1.57% |
| 2023-09-07 | 27.65 | 27.65 | 26.74 | 26.74 | 26.42 | qfq | 118,236,730 | 3,206,173,540 | -4.05% |
| 2023-09-06 | 27.73 | 28.38 | 27.60 | 27.87 | 27.54 | qfq | 153,774,286 | 4,290,199,689 | -0.82% |
| 2023-09-05 | 26.88 | 28.45 | 26.68 | 28.10 | 27.76 | qfq | 220,343,826 | 6,101,814,324 | 3.92% |
| 2023-09-04 | 26.80 | 27.08 | 26.34 | 27.04 | 26.72 | qfq | 99,568,116 | 2,673,181,359 | 1.73% |
| 2023-09-01 | 26.71 | 26.80 | 26.43 | 26.58 | 26.26 | qfq | 48,686,646 | 1,292,837,165 | 0.11% |
| 2023-08-31 | 26.81 | 26.96 | 26.42 | 26.55 | 26.23 | qfq | 72,665,862 | 1,935,398,295 | -1.12% |
| 2023-08-30 | 27.13 | 27.44 | 26.75 | 26.85 | 26.53 | qfq | 101,226,157 | 2,734,086,791 | -0.92% |
| 2023-08-29 | 26.48 | 27.26 | 26.42 | 27.10 | 26.78 | qfq | 124,133,279 | 3,348,455,115 | 2.34% |
| 2023-08-28 | 27.50 | 27.55 | 26.28 | 26.48 | 26.16 | qfq | 188,183,985 | 5,057,315,453 | 3.72% |
| 2023-08-25 | 25.56 | 25.90 | 25.31 | 25.53 | 25.22 | qfq | 76,417,812 | 1,954,007,718 | -0.89% |
| 2023-08-24 | 24.81 | 26.09 | 24.81 | 25.76 | 25.45 | qfq | 153,524,018 | 3,932,404,569 | 3.83% |
| 2023-08-23 | 25.55 | 25.66 | 24.79 | 24.81 | 24.51 | qfq | 133,432,720 | 3,364,687,283 | -3.99% |
| 2023-08-22 | 27.15 | 27.25 | 25.39 | 25.84 | 25.53 | qfq | 244,960,434 | 6,357,169,944 | -4.33% |
| 2023-08-21 | 27.59 | 27.71 | 27.01 | 27.01 | 26.69 | qfq | 110,615,040 | 3,020,626,559 | -3.22% |
| 2023-08-18 | 28.10 | 28.48 | 27.90 | 27.91 | 27.58 | qfq | 89,352,082 | 2,519,992,054 | -0.96% |
| 2023-08-17 | 27.71 | 28.27 | 27.52 | 28.18 | 27.84 | qfq | 75,107,940 | 2,097,194,770 | 0.86% |
| 2023-08-16 | 28.20 | 28.57 | 27.91 | 27.94 | 27.61 | qfq | 89,310,530 | 2,513,336,043 | -1.59% |
| 2023-08-15 | 29.21 | 29.28 | 28.27 | 28.39 | 28.05 | qfq | 125,272,991 | 3,581,741,597 | -3.14% |
| 2023-08-14 | 29.02 | 29.32 | 28.77 | 29.31 | 28.96 | qfq | 87,698,275 | 2,548,216,659 | -0.37% |
| 2023-08-11 | 30.15 | 30.15 | 29.40 | 29.42 | 29.07 | qfq | 101,319,980 | 3,011,237,243 | -2.62% |
| 2023-08-10 | 30.02 | 30.48 | 30.02 | 30.21 | 29.85 | qfq | 81,608,964 | 2,467,101,833 | 0.33% |
| 2023-08-09 | 30.02 | 30.41 | 29.99 | 30.11 | 29.75 | qfq | 83,830,392 | 2,528,543,708 | -0.40% |
| 2023-08-08 | 30.81 | 30.90 | 29.88 | 30.23 | 29.87 | qfq | 115,000,012 | 3,475,408,734 | -0.92% |
| 2023-08-07 | 30.77 | 30.88 | 30.30 | 30.51 | 30.14 | qfq | 94,648,310 | 2,879,540,930 | -0.81% |
| 2023-08-04 | 31.17 | 31.20 | 30.46 | 30.76 | 30.39 | qfq | 187,951,466 | 5,793,661,287 | -0.29% |
| 2023-08-03 | 29.88 | 30.88 | 29.79 | 30.85 | 30.48 | qfq | 294,502,147 | 8,985,302,113 | 6.05% |
| 2023-08-02 | 29.31 | 29.47 | 29.00 | 29.09 | 28.74 | qfq | 73,225,752 | 2,134,347,186 | -0.72% |
| 2023-08-01 | 29.85 | 30.04 | 29.13 | 29.30 | 28.95 | qfq | 118,055,701 | 3,477,943,851 | -1.84% |
| 2023-07-31 | 29.80 | 30.49 | 29.70 | 29.85 | 29.49 | qfq | 142,726,346 | 4,284,580,271 | 1.19% |
| 2023-07-28 | 28.51 | 29.65 | 28.32 | 29.50 | 29.15 | qfq | 137,567,129 | 4,011,861,437 | 2.97% |
| 2023-07-27 | 29.18 | 29.38 | 28.57 | 28.65 | 28.31 | qfq | 111,683,288 | 3,232,654,920 | -2.19% |
| 2023-07-26 | 29.13 | 29.67 | 28.99 | 29.29 | 28.94 | qfq | 100,655,387 | 2,952,125,389 | 0.24% |
| 2023-07-25 | 28.78 | 29.47 | 28.65 | 29.22 | 28.87 | qfq | 126,207,317 | 3,680,517,625 | 3.11% |
| 2023-07-24 | 28.47 | 28.79 | 28.19 | 28.34 | 28.00 | qfq | 64,768,818 | 1,841,754,220 | -1.22% |
| 2023-07-21 | 29.30 | 29.45 | 28.60 | 28.69 | 28.35 | qfq | 141,951,442 | 4,108,657,000 | -2.94% |
| 2023-07-20 | 29.35 | 30.27 | 29.09 | 29.56 | 29.21 | qfq | 152,913,618 | 4,533,131,818 | 1.09% |
| 2023-07-19 | 29.50 | 29.52 | 29.06 | 29.24 | 28.89 | qfq | 64,572,233 | 1,886,337,313 | -0.88% |
| 2023-07-18 | 30.00 | 30.08 | 29.26 | 29.50 | 29.15 | qfq | 88,232,170 | 2,600,239,433 | -0.97% |
| 2023-07-17 | 29.76 | 30.19 | 29.56 | 29.79 | 29.43 | qfq | 82,001,642 | 2,442,225,177 | -0.83% |