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
中国银河601881.SH
最近收盘价12.652026-07-17
最近交易日2026-07-17
成交量（股）56,229,445
成交额（元）720,325,247
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-14 | cash_dividend | 0.225 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-11 | 2025-11-17 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-14 | cash_dividend | 0.196 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-06 | 2024-12-12 | cash_dividend | 0.084 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-16 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-17 | cash_dividend | 0.22533 | — | — | — | 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 | 12.87 | 13.02 | 12.57 | 12.65 | 12.65 | qfq | 56,229,445 | 720,325,247 | -1.94% |
| 2026-07-16 | 12.95 | 13.04 | 12.85 | 12.90 | 12.90 | qfq | 43,731,947 | 564,506,009 | -1.45% |
| 2026-07-15 | 12.80 | 13.18 | 12.76 | 13.09 | 13.09 | qfq | 64,226,464 | 834,073,037 | 1.87% |
| 2026-07-14 | 12.79 | 12.87 | 12.64 | 12.85 | 12.85 | qfq | 38,647,100 | 493,406,508 | -1.31% |
| 2026-07-13 | 12.87 | 13.05 | 12.78 | 13.02 | 12.79 | qfq | 42,686,161 | 550,827,234 | 0.62% |
| 2026-07-10 | 13.08 | 13.11 | 12.90 | 12.94 | 12.72 | qfq | 53,551,422 | 695,849,728 | -1.90% |
| 2026-07-09 | 13.04 | 13.23 | 12.84 | 13.19 | 12.96 | qfq | 53,544,796 | 698,383,434 | 1.23% |
| 2026-07-08 | 13.15 | 13.22 | 13.00 | 13.03 | 12.80 | qfq | 40,055,933 | 524,038,526 | -1.14% |
| 2026-07-07 | 13.47 | 13.48 | 13.08 | 13.18 | 12.95 | qfq | 59,350,241 | 787,913,927 | -2.51% |
| 2026-07-06 | 13.58 | 13.78 | 13.41 | 13.52 | 13.29 | qfq | 85,624,537 | 1,159,046,717 | 0.60% |
| 2026-07-03 | 12.96 | 13.82 | 12.92 | 13.44 | 13.21 | qfq | 111,018,499 | 1,476,391,091 | 3.78% |
| 2026-07-02 | 13.19 | 13.21 | 12.92 | 12.95 | 12.73 | qfq | 75,786,355 | 987,295,224 | -1.37% |
| 2026-07-01 | 12.57 | 13.27 | 12.51 | 13.13 | 12.90 | qfq | 113,166,407 | 1,474,196,977 | 4.46% |
| 2026-06-30 | 12.50 | 12.69 | 12.38 | 12.57 | 12.35 | qfq | 50,082,763 | 627,378,376 | -0.16% |
| 2026-06-29 | 12.47 | 12.74 | 12.41 | 12.59 | 12.37 | qfq | 62,487,361 | 784,133,766 | 0.96% |
| 2026-06-26 | 12.96 | 13.12 | 12.43 | 12.47 | 12.25 | qfq | 85,834,607 | 1,095,272,989 | -4.44% |
| 2026-06-25 | 12.62 | 13.19 | 12.49 | 13.05 | 12.82 | qfq | 110,907,890 | 1,433,825,816 | 3.41% |
| 2026-06-24 | 12.84 | 13.14 | 12.57 | 12.62 | 12.40 | qfq | 75,540,643 | 963,319,890 | -2.32% |
| 2026-06-23 | 13.03 | 13.26 | 12.84 | 12.92 | 12.70 | qfq | 100,443,910 | 1,314,593,591 | -0.92% |
| 2026-06-22 | 12.08 | 13.05 | 12.05 | 13.04 | 12.81 | qfq | 114,878,221 | 1,455,222,202 | 7.86% |
| 2026-06-18 | 12.67 | 12.77 | 12.09 | 12.09 | 11.88 | qfq | 66,446,225 | 819,287,707 | -4.80% |
| 2026-06-17 | 12.73 | 12.86 | 12.64 | 12.70 | 12.48 | qfq | 36,842,002 | 469,159,467 | -0.55% |
| 2026-06-16 | 12.59 | 12.80 | 12.54 | 12.77 | 12.55 | qfq | 47,869,091 | 608,173,877 | 0.79% |
| 2026-06-15 | 12.44 | 12.91 | 12.43 | 12.67 | 12.45 | qfq | 77,954,732 | 989,321,435 | 2.18% |
| 2026-06-12 | 11.99 | 12.43 | 11.91 | 12.40 | 12.19 | qfq | 67,064,074 | 822,853,705 | 3.68% |
| 2026-06-11 | 12.01 | 12.19 | 11.88 | 11.96 | 11.75 | qfq | 34,914,000 | 419,368,311 | -0.91% |
| 2026-06-10 | 11.82 | 12.08 | 11.77 | 12.07 | 11.86 | qfq | 43,281,487 | 517,183,920 | 1.68% |
| 2026-06-09 | 11.89 | 11.90 | 11.74 | 11.87 | 11.66 | qfq | 26,234,650 | 310,474,148 | 0.08% |
| 2026-06-08 | 11.90 | 12.04 | 11.78 | 11.86 | 11.66 | qfq | 37,740,542 | 448,943,668 | -1.98% |
| 2026-06-05 | 12.10 | 12.24 | 12.01 | 12.10 | 11.89 | qfq | 29,232,668 | 353,814,110 | 0.33% |
| 2026-06-04 | 12.25 | 12.38 | 11.98 | 12.06 | 11.85 | qfq | 39,306,338 | 477,012,702 | -2.03% |
| 2026-06-03 | 12.31 | 12.43 | 12.22 | 12.31 | 12.10 | qfq | 33,101,609 | 407,816,697 | -0.57% |
| 2026-06-02 | 12.30 | 12.43 | 12.17 | 12.38 | 12.17 | qfq | 42,273,374 | 519,863,530 | 0.24% |
| 2026-06-01 | 12.21 | 12.37 | 12.11 | 12.35 | 12.14 | qfq | 39,479,397 | 484,204,653 | 0.57% |
| 2026-05-29 | 12.10 | 12.44 | 12.10 | 12.28 | 12.07 | qfq | 58,851,279 | 723,843,012 | 1.24% |
| 2026-05-28 | 12.45 | 12.50 | 12.06 | 12.13 | 11.92 | qfq | 57,754,129 | 703,585,258 | -3.04% |
| 2026-05-27 | 12.52 | 12.75 | 12.40 | 12.51 | 12.29 | qfq | 48,454,084 | 607,458,621 | -0.64% |
| 2026-05-26 | 12.22 | 13.04 | 12.15 | 12.59 | 12.37 | qfq | 84,590,742 | 1,070,176,728 | 2.94% |
| 2026-05-25 | 12.19 | 12.31 | 12.11 | 12.23 | 12.02 | qfq | 33,356,567 | 406,907,449 | 0.82% |
| 2026-05-22 | 12.48 | 12.51 | 12.13 | 12.13 | 11.92 | qfq | 51,475,325 | 628,058,311 | -2.26% |
| 2026-05-21 | 12.57 | 12.97 | 12.41 | 12.41 | 12.20 | qfq | 62,413,706 | 794,996,365 | -0.64% |
| 2026-05-20 | 12.48 | 12.63 | 12.43 | 12.49 | 12.27 | qfq | 28,796,051 | 360,974,865 | -0.40% |
| 2026-05-19 | 12.31 | 12.57 | 12.31 | 12.54 | 12.32 | qfq | 36,557,752 | 454,738,530 | 2.03% |
| 2026-05-18 | 12.35 | 12.46 | 12.23 | 12.29 | 12.08 | qfq | 34,301,747 | 422,990,691 | -1.05% |
| 2026-05-15 | 12.68 | 12.72 | 12.37 | 12.42 | 12.21 | qfq | 41,964,810 | 525,465,745 | -2.13% |
| 2026-05-14 | 12.93 | 13.05 | 12.69 | 12.69 | 12.47 | qfq | 48,157,587 | 620,188,212 | -1.93% |
| 2026-05-13 | 12.96 | 12.99 | 12.78 | 12.94 | 12.72 | qfq | 46,543,721 | 598,988,745 | -0.46% |
| 2026-05-12 | 13.07 | 13.15 | 12.95 | 13.00 | 12.78 | qfq | 47,068,962 | 613,552,357 | -0.46% |
| 2026-05-11 | 12.82 | 13.12 | 12.74 | 13.06 | 12.83 | qfq | 61,191,572 | 792,233,472 | 1.71% |
| 2026-05-08 | 12.90 | 12.93 | 12.78 | 12.84 | 12.62 | qfq | 35,199,406 | 451,954,688 | -0.85% |
| 2026-05-07 | 13.01 | 13.03 | 12.83 | 12.95 | 12.73 | qfq | 41,688,315 | 538,061,218 | 0.00% |
| 2026-05-06 | 12.83 | 12.97 | 12.77 | 12.95 | 12.73 | qfq | 53,481,905 | 689,454,559 | 1.33% |
| 2026-04-30 | 12.80 | 12.98 | 12.65 | 12.78 | 12.56 | qfq | 57,664,467 | 737,870,487 | -1.16% |
| 2026-04-29 | 12.67 | 12.93 | 12.61 | 12.93 | 12.71 | qfq | 49,517,626 | 633,705,262 | 2.05% |
| 2026-04-28 | 12.39 | 12.81 | 12.39 | 12.67 | 12.45 | qfq | 67,991,954 | 860,853,860 | 2.43% |
| 2026-04-27 | 12.40 | 12.52 | 12.33 | 12.37 | 12.16 | qfq | 31,587,719 | 391,953,435 | -0.40% |
| 2026-04-24 | 12.55 | 12.57 | 12.38 | 12.42 | 12.21 | qfq | 26,832,517 | 333,661,779 | -1.19% |
| 2026-04-23 | 12.64 | 12.73 | 12.54 | 12.57 | 12.35 | qfq | 32,269,943 | 407,314,089 | -0.79% |
| 2026-04-22 | 12.70 | 12.86 | 12.61 | 12.67 | 12.45 | qfq | 46,505,717 | 591,637,159 | -0.47% |
| 2026-04-21 | 12.86 | 12.86 | 12.64 | 12.73 | 12.51 | qfq | 30,742,623 | 390,723,920 | -1.01% |
| 2026-04-20 | 12.93 | 12.94 | 12.82 | 12.86 | 12.64 | qfq | 31,805,961 | 409,623,880 | -0.46% |
| 2026-04-17 | 12.97 | 12.97 | 12.82 | 12.92 | 12.70 | qfq | 32,627,887 | 420,466,146 | -0.46% |
| 2026-04-16 | 13.05 | 13.10 | 12.96 | 12.98 | 12.76 | qfq | 35,724,032 | 464,737,432 | -0.08% |
| 2026-04-15 | 13.14 | 13.15 | 12.98 | 12.99 | 12.77 | qfq | 23,363,620 | 304,708,850 | -0.61% |
| 2026-04-14 | 13.10 | 13.13 | 12.91 | 13.07 | 12.84 | qfq | 27,108,472 | 352,378,562 | 0.62% |
| 2026-04-13 | 12.93 | 13.13 | 12.86 | 12.99 | 12.77 | qfq | 41,122,855 | 534,356,392 | -0.15% |
| 2026-04-10 | 12.81 | 13.31 | 12.81 | 13.01 | 12.79 | qfq | 68,697,728 | 899,874,112 | 2.76% |
| 2026-04-09 | 12.77 | 12.79 | 12.62 | 12.66 | 12.44 | qfq | 25,426,084 | 322,861,081 | -2.16% |
| 2026-04-08 | 12.69 | 12.97 | 12.61 | 12.94 | 12.72 | qfq | 49,768,485 | 636,243,239 | 4.19% |
| 2026-04-07 | 12.49 | 12.53 | 12.34 | 12.42 | 12.21 | qfq | 24,743,008 | 307,675,462 | -0.56% |
| 2026-04-03 | 12.65 | 12.70 | 12.46 | 12.49 | 12.27 | qfq | 26,473,886 | 332,382,416 | -1.11% |
| 2026-04-02 | 12.79 | 12.87 | 12.55 | 12.63 | 12.41 | qfq | 40,146,366 | 508,473,048 | -1.79% |
| 2026-04-01 | 12.87 | 12.93 | 12.76 | 12.86 | 12.64 | qfq | 42,455,677 | 545,842,796 | 0.94% |
| 2026-03-31 | 13.20 | 13.25 | 12.67 | 12.74 | 12.52 | qfq | 93,805,708 | 1,210,815,329 | -4.85% |
| 2026-03-30 | 13.32 | 13.46 | 13.27 | 13.39 | 13.16 | qfq | 29,040,724 | 387,977,616 | -0.74% |
| 2026-03-27 | 13.09 | 13.56 | 13.06 | 13.49 | 13.26 | qfq | 46,925,401 | 630,186,368 | 2.35% |
| 2026-03-26 | 13.41 | 13.47 | 13.15 | 13.18 | 12.95 | qfq | 28,662,772 | 380,512,015 | -1.64% |
| 2026-03-25 | 13.28 | 13.48 | 13.23 | 13.40 | 13.17 | qfq | 33,034,383 | 440,978,561 | 1.28% |
| 2026-03-24 | 13.35 | 13.38 | 13.12 | 13.23 | 13.00 | qfq | 34,733,717 | 459,346,795 | 0.61% |
| 2026-03-23 | 13.59 | 13.59 | 13.09 | 13.15 | 12.92 | qfq | 48,977,345 | 652,466,065 | -4.36% |
| 2026-03-20 | 13.93 | 13.97 | 13.73 | 13.75 | 13.51 | qfq | 29,110,950 | 403,006,358 | -1.01% |
| 2026-03-19 | 14.00 | 14.07 | 13.88 | 13.89 | 13.65 | qfq | 32,653,024 | 456,045,926 | -1.63% |
| 2026-03-18 | 14.15 | 14.15 | 13.99 | 14.12 | 13.88 | qfq | 29,254,087 | 411,277,413 | 0.00% |
| 2026-03-17 | 14.01 | 14.41 | 13.98 | 14.12 | 13.88 | qfq | 54,884,534 | 780,860,805 | 0.93% |
| 2026-03-16 | 14.03 | 14.04 | 13.92 | 13.99 | 13.75 | qfq | 26,401,106 | 368,990,067 | -0.36% |
| 2026-03-13 | 14.05 | 14.26 | 13.99 | 14.04 | 13.80 | qfq | 38,042,037 | 537,015,825 | -0.35% |
| 2026-03-12 | 14.10 | 14.17 | 14.02 | 14.09 | 13.85 | qfq | 24,556,213 | 345,997,543 | -0.28% |
| 2026-03-11 | 14.10 | 14.15 | 14.02 | 14.13 | 13.89 | qfq | 25,039,510 | 352,768,561 | 0.28% |
| 2026-03-10 | 14.11 | 14.17 | 14.03 | 14.09 | 13.85 | qfq | 23,706,473 | 334,069,830 | 0.50% |
| 2026-03-09 | 14.00 | 14.05 | 13.92 | 14.02 | 13.78 | qfq | 27,984,761 | 391,538,937 | -1.34% |
| 2026-03-06 | 14.00 | 14.26 | 14.00 | 14.21 | 13.96 | qfq | 29,001,860 | 410,795,807 | 1.00% |
| 2026-03-05 | 14.10 | 14.16 | 14.01 | 14.07 | 13.83 | qfq | 28,671,935 | 403,633,551 | 0.93% |
| 2026-03-04 | 14.31 | 14.32 | 13.91 | 13.94 | 13.70 | qfq | 55,393,093 | 779,325,570 | -3.06% |
| 2026-03-03 | 14.38 | 14.60 | 14.34 | 14.38 | 14.13 | qfq | 51,833,796 | 749,786,597 | 0.00% |
| 2026-03-02 | 14.50 | 14.52 | 14.26 | 14.38 | 14.13 | qfq | 47,174,560 | 678,652,162 | -1.57% |
| 2026-02-27 | 14.61 | 14.75 | 14.59 | 14.61 | 14.36 | qfq | 32,306,476 | 473,178,416 | -0.20% |
| 2026-02-26 | 14.73 | 14.74 | 14.58 | 14.64 | 14.39 | qfq | 33,168,827 | 485,409,444 | -0.41% |
| 2026-02-25 | 14.84 | 15.04 | 14.66 | 14.70 | 14.45 | qfq | 68,974,159 | 1,023,572,159 | -0.88% |
| 2026-02-24 | 14.94 | 14.94 | 14.81 | 14.83 | 14.57 | qfq | 25,373,884 | 376,677,367 | 0.00% |
| 2026-02-13 | 15.01 | 15.11 | 14.83 | 14.83 | 14.57 | qfq | 30,747,039 | 460,268,439 | -1.13% |
| 2026-02-12 | 15.10 | 15.13 | 14.99 | 15.00 | 14.74 | qfq | 29,190,558 | 439,245,783 | -0.79% |
| 2026-02-11 | 15.22 | 15.23 | 15.11 | 15.12 | 14.86 | qfq | 25,512,589 | 386,248,448 | -0.59% |
| 2026-02-10 | 15.21 | 15.28 | 15.16 | 15.21 | 14.95 | qfq | 22,722,015 | 345,671,988 | -0.07% |
| 2026-02-09 | 15.21 | 15.25 | 15.10 | 15.22 | 14.96 | qfq | 26,843,716 | 407,631,416 | 0.46% |
| 2026-02-06 | 15.31 | 15.36 | 15.15 | 15.15 | 14.89 | qfq | 29,954,308 | 456,685,087 | -1.43% |
| 2026-02-05 | 15.30 | 15.46 | 15.24 | 15.37 | 15.10 | qfq | 38,913,551 | 597,143,918 | 0.33% |
| 2026-02-04 | 15.10 | 15.40 | 15.04 | 15.32 | 15.06 | qfq | 47,409,031 | 721,593,849 | 1.39% |
| 2026-02-03 | 15.12 | 15.18 | 14.94 | 15.11 | 14.85 | qfq | 50,066,677 | 753,065,834 | 0.00% |
| 2026-02-02 | 14.97 | 15.42 | 14.94 | 15.11 | 14.85 | qfq | 63,913,743 | 974,982,787 | 0.60% |
| 2026-01-30 | 15.16 | 15.26 | 15.01 | 15.02 | 14.76 | qfq | 40,421,097 | 610,295,666 | -1.57% |
| 2026-01-29 | 14.94 | 15.26 | 14.77 | 15.26 | 15.00 | qfq | 79,475,255 | 1,190,371,466 | 1.94% |
| 2026-01-28 | 15.18 | 15.24 | 14.95 | 14.97 | 14.71 | qfq | 53,926,367 | 814,868,118 | -1.06% |
| 2026-01-27 | 15.29 | 15.30 | 15.05 | 15.13 | 14.87 | qfq | 42,287,677 | 641,733,317 | -1.30% |
| 2026-01-26 | 15.29 | 15.47 | 15.27 | 15.33 | 15.07 | qfq | 55,861,610 | 858,047,502 | 0.07% |
| 2026-01-23 | 15.41 | 15.42 | 15.28 | 15.32 | 15.06 | qfq | 41,604,284 | 638,224,862 | -0.45% |
| 2026-01-22 | 15.38 | 15.50 | 15.36 | 15.39 | 15.12 | qfq | 29,747,191 | 458,228,422 | 0.13% |
| 2026-01-21 | 15.45 | 15.47 | 15.35 | 15.37 | 15.10 | qfq | 39,057,548 | 602,124,388 | -0.90% |
| 2026-01-20 | 15.44 | 15.53 | 15.40 | 15.51 | 15.24 | qfq | 29,088,484 | 450,032,096 | 0.52% |
| 2026-01-19 | 15.54 | 15.57 | 15.40 | 15.43 | 15.16 | qfq | 41,984,011 | 648,728,530 | -0.90% |
| 2026-01-16 | 15.78 | 15.82 | 15.55 | 15.57 | 15.30 | qfq | 45,757,633 | 715,397,986 | -0.70% |
| 2026-01-15 | 15.91 | 15.97 | 15.65 | 15.68 | 15.41 | qfq | 64,330,354 | 1,014,959,812 | -1.88% |
| 2026-01-14 | 16.06 | 16.35 | 15.91 | 15.98 | 15.70 | qfq | 75,019,755 | 1,210,288,743 | -0.50% |
| 2026-01-13 | 16.28 | 16.36 | 16.01 | 16.06 | 15.78 | qfq | 52,950,479 | 856,812,196 | -1.17% |
| 2026-01-12 | 16.01 | 16.27 | 15.96 | 16.25 | 15.97 | qfq | 58,250,999 | 939,099,342 | 1.06% |
| 2026-01-09 | 16.07 | 16.15 | 15.98 | 16.08 | 15.80 | qfq | 42,037,449 | 674,667,141 | 0.25% |
| 2026-01-08 | 16.27 | 16.27 | 15.97 | 16.04 | 15.76 | qfq | 48,494,783 | 780,385,453 | -1.84% |
| 2026-01-07 | 16.53 | 16.55 | 16.22 | 16.34 | 16.06 | qfq | 53,546,385 | 876,881,759 | -0.85% |
| 2026-01-06 | 16.05 | 16.49 | 16.00 | 16.48 | 16.20 | qfq | 83,629,229 | 1,365,891,494 | 2.74% |
| 2026-01-05 | 15.75 | 16.08 | 15.74 | 16.04 | 15.76 | qfq | 57,623,336 | 920,921,058 | 2.04% |
| 2025-12-31 | 15.83 | 15.93 | 15.70 | 15.72 | 15.45 | qfq | 32,750,504 | 517,422,950 | -0.63% |
| 2025-12-30 | 15.89 | 15.96 | 15.78 | 15.82 | 15.55 | qfq | 32,611,929 | 517,251,434 | -0.63% |
| 2025-12-29 | 15.98 | 16.07 | 15.89 | 15.92 | 15.64 | qfq | 24,824,076 | 396,364,762 | -0.50% |
| 2025-12-26 | 15.98 | 16.14 | 15.90 | 16.00 | 15.72 | qfq | 37,850,410 | 606,514,684 | 0.31% |
| 2025-12-25 | 15.79 | 15.99 | 15.77 | 15.95 | 15.67 | qfq | 33,183,811 | 528,174,208 | 0.95% |
| 2025-12-24 | 15.72 | 15.82 | 15.68 | 15.80 | 15.53 | qfq | 25,764,233 | 405,827,433 | 0.51% |
| 2025-12-23 | 15.84 | 15.89 | 15.70 | 15.72 | 15.45 | qfq | 27,590,643 | 436,231,085 | -0.76% |
| 2025-12-22 | 15.90 | 15.94 | 15.82 | 15.84 | 15.57 | qfq | 26,544,397 | 421,382,332 | -0.38% |
| 2025-12-19 | 15.81 | 16.01 | 15.80 | 15.90 | 15.63 | qfq | 27,905,316 | 443,832,951 | 0.32% |
| 2025-12-18 | 16.11 | 16.16 | 15.83 | 15.85 | 15.58 | qfq | 46,747,993 | 744,245,540 | -1.92% |
| 2025-12-17 | 15.86 | 16.29 | 15.80 | 16.16 | 15.88 | qfq | 46,099,145 | 740,015,333 | 1.83% |
| 2025-12-16 | 15.88 | 16.06 | 15.80 | 15.87 | 15.60 | qfq | 27,773,026 | 442,143,396 | -0.38% |
| 2025-12-15 | 15.75 | 16.13 | 15.71 | 15.93 | 15.65 | qfq | 32,893,283 | 525,366,340 | 0.19% |
| 2025-12-12 | 15.71 | 15.94 | 15.68 | 15.90 | 15.63 | qfq | 31,301,430 | 494,675,105 | 1.15% |
| 2025-12-11 | 15.94 | 15.97 | 15.69 | 15.72 | 15.45 | qfq | 26,065,717 | 412,206,905 | -1.38% |
| 2025-12-10 | 15.85 | 16.04 | 15.77 | 15.94 | 15.66 | qfq | 25,402,873 | 403,556,961 | -0.06% |
| 2025-12-09 | 16.08 | 16.14 | 15.87 | 15.95 | 15.67 | qfq | 35,557,013 | 568,653,242 | -1.66% |
| 2025-12-08 | 16.26 | 16.43 | 16.11 | 16.22 | 15.94 | qfq | 67,797,684 | 1,104,877,035 | 1.63% |
| 2025-12-05 | 15.68 | 16.11 | 15.56 | 15.96 | 15.68 | qfq | 54,175,056 | 858,800,373 | 1.79% |
| 2025-12-04 | 15.70 | 15.78 | 15.63 | 15.68 | 15.41 | qfq | 22,874,687 | 358,872,475 | 0.00% |
| 2025-12-03 | 15.79 | 15.85 | 15.66 | 15.68 | 15.41 | qfq | 21,561,683 | 339,143,713 | -0.51% |
| 2025-12-02 | 15.91 | 15.94 | 15.75 | 15.76 | 15.49 | qfq | 22,173,081 | 350,674,967 | -1.19% |
| 2025-12-01 | 15.89 | 15.95 | 15.84 | 15.95 | 15.67 | qfq | 25,569,030 | 406,461,222 | 0.31% |
| 2025-11-28 | 15.85 | 15.90 | 15.73 | 15.90 | 15.63 | qfq | 19,982,759 | 316,548,608 | 0.25% |
| 2025-11-27 | 15.80 | 15.96 | 15.79 | 15.86 | 15.59 | qfq | 21,053,207 | 334,542,378 | 0.13% |
| 2025-11-26 | 15.84 | 15.91 | 15.80 | 15.84 | 15.57 | qfq | 21,246,716 | 337,017,908 | 0.06% |
| 2025-11-25 | 15.91 | 16.01 | 15.81 | 15.83 | 15.56 | qfq | 38,368,690 | 609,837,999 | -0.38% |
| 2025-11-24 | 15.88 | 15.98 | 15.77 | 15.89 | 15.62 | qfq | 27,230,820 | 432,726,331 | 0.06% |
| 2025-11-21 | 16.25 | 16.37 | 15.80 | 15.88 | 15.61 | qfq | 53,160,533 | 854,623,616 | -3.58% |
| 2025-11-20 | 17.20 | 17.20 | 16.44 | 16.47 | 16.19 | qfq | 67,556,630 | 1,135,565,380 | -0.30% |
| 2025-11-19 | 16.52 | 16.65 | 16.48 | 16.52 | 16.23 | qfq | 19,962,174 | 330,602,808 | 0.00% |
| 2025-11-18 | 16.50 | 16.68 | 16.47 | 16.52 | 16.23 | qfq | 23,652,351 | 392,001,541 | 0.00% |
| 2025-11-17 | 16.70 | 16.76 | 16.45 | 16.52 | 16.23 | qfq | 25,735,165 | 426,289,961 | -1.96% |
| 2025-11-14 | 17.00 | 17.03 | 16.85 | 16.85 | 16.44 | qfq | 23,307,998 | 394,856,850 | -1.35% |
| 2025-11-13 | 16.92 | 17.10 | 16.92 | 17.08 | 16.66 | qfq | 24,007,142 | 408,533,535 | 0.83% |
| 2025-11-12 | 17.15 | 17.15 | 16.88 | 16.94 | 16.52 | qfq | 31,322,010 | 532,321,021 | -1.05% |
| 2025-11-11 | 17.35 | 17.43 | 17.10 | 17.12 | 16.70 | qfq | 32,300,032 | 555,989,709 | -1.38% |
| 2025-11-10 | 17.20 | 17.43 | 17.12 | 17.36 | 16.93 | qfq | 38,926,120 | 671,768,226 | 0.52% |
| 2025-11-07 | 17.40 | 17.40 | 17.25 | 17.27 | 16.85 | qfq | 26,930,493 | 465,969,065 | -1.14% |
| 2025-11-06 | 17.29 | 17.52 | 17.28 | 17.47 | 17.04 | qfq | 32,406,062 | 564,620,592 | 1.22% |
| 2025-11-05 | 17.34 | 17.38 | 17.25 | 17.26 | 16.84 | qfq | 30,829,088 | 533,402,744 | -0.80% |
| 2025-11-04 | 17.52 | 17.55 | 17.32 | 17.40 | 16.97 | qfq | 27,188,329 | 473,418,479 | -0.97% |
| 2025-11-03 | 17.52 | 17.62 | 17.29 | 17.57 | 17.14 | qfq | 38,827,648 | 677,006,436 | -0.06% |
| 2025-10-31 | 17.82 | 17.86 | 17.56 | 17.58 | 17.15 | qfq | 41,514,917 | 733,296,746 | -0.68% |
| 2025-10-30 | 18.08 | 18.10 | 17.68 | 17.70 | 17.27 | qfq | 56,749,766 | 1,013,464,475 | -2.43% |
| 2025-10-29 | 17.81 | 18.20 | 17.81 | 18.14 | 17.69 | qfq | 47,297,199 | 855,071,353 | 1.62% |
| 2025-10-28 | 18.10 | 18.12 | 17.81 | 17.85 | 17.41 | qfq | 38,020,928 | 682,020,197 | -1.27% |
| 2025-10-27 | 18.08 | 18.24 | 17.90 | 18.08 | 17.64 | qfq | 65,781,331 | 1,188,959,199 | 1.29% |
| 2025-10-24 | 17.79 | 17.90 | 17.61 | 17.85 | 17.41 | qfq | 41,657,378 | 739,349,498 | 0.45% |
| 2025-10-23 | 17.71 | 17.79 | 17.40 | 17.77 | 17.33 | qfq | 36,964,719 | 649,456,046 | 0.34% |
| 2025-10-22 | 17.79 | 17.82 | 17.64 | 17.71 | 17.27 | qfq | 26,175,889 | 463,903,197 | -0.84% |
| 2025-10-21 | 17.82 | 18.10 | 17.76 | 17.86 | 17.42 | qfq | 42,263,306 | 756,396,651 | 0.56% |
| 2025-10-20 | 18.05 | 18.15 | 17.71 | 17.76 | 17.32 | qfq | 40,561,820 | 724,209,771 | -0.62% |
| 2025-10-17 | 18.18 | 18.40 | 17.85 | 17.87 | 17.43 | qfq | 62,494,548 | 1,131,377,020 | -1.81% |
| 2025-10-16 | 17.97 | 18.46 | 17.88 | 18.20 | 17.75 | qfq | 79,440,647 | 1,445,225,599 | 0.94% |
| 2025-10-15 | 17.86 | 18.08 | 17.62 | 18.03 | 17.59 | qfq | 60,202,854 | 1,077,579,289 | 1.29% |
| 2025-10-14 | 17.86 | 18.18 | 17.70 | 17.80 | 17.36 | qfq | 59,361,009 | 1,064,015,104 | 0.34% |
| 2025-10-13 | 17.37 | 17.81 | 17.35 | 17.74 | 17.30 | qfq | 52,823,522 | 932,283,273 | -0.95% |
| 2025-10-10 | 17.79 | 18.19 | 17.72 | 17.91 | 17.47 | qfq | 68,956,001 | 1,240,540,096 | 0.45% |
| 2025-10-09 | 17.69 | 17.87 | 17.46 | 17.83 | 17.39 | qfq | 61,876,065 | 1,094,809,762 | 0.34% |
| 2025-09-30 | 17.70 | 17.92 | 17.62 | 17.77 | 17.33 | qfq | 65,785,095 | 1,167,626,652 | -0.06% |
| 2025-09-29 | 16.90 | 18.12 | 16.89 | 17.78 | 17.34 | qfq | 127,532,032 | 2,246,715,831 | 4.65% |
| 2025-09-26 | 16.90 | 17.18 | 16.86 | 16.99 | 16.57 | qfq | 34,286,717 | 582,762,478 | -0.29% |
| 2025-09-25 | 16.80 | 17.24 | 16.78 | 17.04 | 16.62 | qfq | 48,479,328 | 827,115,713 | 1.13% |
| 2025-09-24 | 16.65 | 16.97 | 16.63 | 16.85 | 16.44 | qfq | 36,338,841 | 609,240,984 | 0.54% |
| 2025-09-23 | 16.88 | 16.89 | 16.58 | 16.76 | 16.35 | qfq | 36,421,272 | 608,943,049 | -1.41% |
| 2025-09-22 | 16.73 | 17.03 | 16.68 | 17.00 | 16.58 | qfq | 41,913,803 | 708,166,029 | 1.74% |
| 2025-09-19 | 16.85 | 16.92 | 16.63 | 16.71 | 16.30 | qfq | 36,683,946 | 614,501,712 | -0.83% |
| 2025-09-18 | 17.25 | 17.35 | 16.67 | 16.85 | 16.44 | qfq | 74,542,717 | 1,270,007,894 | -3.11% |
| 2025-09-17 | 17.20 | 17.48 | 17.20 | 17.39 | 16.96 | qfq | 47,454,168 | 823,290,323 | 0.75% |
| 2025-09-16 | 17.19 | 17.36 | 16.98 | 17.26 | 16.84 | qfq | 50,265,147 | 862,053,535 | 0.35% |
| 2025-09-15 | 17.20 | 17.32 | 17.10 | 17.20 | 16.78 | qfq | 34,667,311 | 596,652,961 | 0.06% |
| 2025-09-12 | 17.40 | 17.50 | 17.17 | 17.19 | 16.77 | qfq | 54,794,182 | 947,324,522 | -1.66% |
| 2025-09-11 | 17.00 | 17.48 | 16.96 | 17.48 | 17.05 | qfq | 66,721,927 | 1,152,435,140 | 2.40% |
| 2025-09-10 | 17.16 | 17.28 | 17.03 | 17.07 | 16.65 | qfq | 37,544,072 | 642,845,562 | -0.81% |
| 2025-09-09 | 17.08 | 17.40 | 17.02 | 17.21 | 16.79 | qfq | 57,266,960 | 984,945,073 | 0.76% |
| 2025-09-08 | 17.18 | 17.21 | 17.03 | 17.08 | 16.66 | qfq | 54,774,398 | 936,092,277 | -0.76% |
| 2025-09-05 | 17.19 | 17.23 | 16.99 | 17.21 | 16.79 | qfq | 58,989,378 | 1,009,580,376 | 0.41% |
| 2025-09-04 | 17.31 | 17.39 | 16.99 | 17.14 | 16.72 | qfq | 62,543,419 | 1,075,372,844 | -0.98% |
| 2025-09-03 | 17.95 | 18.06 | 17.17 | 17.31 | 16.88 | qfq | 72,442,360 | 1,268,388,440 | -3.51% |
| 2025-09-02 | 18.22 | 18.29 | 17.78 | 17.94 | 17.50 | qfq | 72,115,710 | 1,297,063,843 | -1.64% |
| 2025-09-01 | 18.50 | 18.59 | 18.20 | 18.24 | 17.79 | qfq | 71,893,661 | 1,316,974,420 | -1.46% |
| 2025-08-29 | 18.50 | 18.76 | 18.36 | 18.51 | 18.06 | qfq | 90,637,522 | 1,680,635,432 | 0.71% |
| 2025-08-28 | 18.07 | 18.39 | 17.86 | 18.38 | 17.93 | qfq | 81,545,907 | 1,477,999,573 | 1.66% |
| 2025-08-27 | 18.64 | 18.78 | 18.06 | 18.08 | 17.64 | qfq | 95,974,203 | 1,772,414,781 | -3.00% |
| 2025-08-26 | 18.91 | 19.02 | 18.61 | 18.64 | 18.18 | qfq | 69,090,147 | 1,296,710,251 | -1.89% |
| 2025-08-25 | 19.10 | 19.27 | 18.66 | 19.00 | 18.53 | qfq | 109,455,573 | 2,070,230,936 | 0.74% |
| 2025-08-22 | 18.05 | 18.88 | 18.01 | 18.86 | 18.40 | qfq | 117,784,048 | 2,184,801,737 | 4.43% |
| 2025-08-21 | 18.35 | 18.45 | 17.95 | 18.06 | 17.62 | qfq | 54,878,176 | 997,212,398 | -1.15% |
| 2025-08-20 | 18.12 | 18.29 | 17.91 | 18.27 | 17.82 | qfq | 59,181,725 | 1,071,009,835 | 0.44% |
| 2025-08-19 | 18.40 | 18.53 | 18.13 | 18.19 | 17.74 | qfq | 66,758,002 | 1,221,747,596 | -1.57% |
| 2025-08-18 | 18.40 | 18.72 | 18.20 | 18.48 | 18.03 | qfq | 113,076,282 | 2,087,829,689 | 0.98% |
| 2025-08-15 | 17.58 | 18.49 | 17.54 | 18.30 | 17.85 | qfq | 130,425,370 | 2,363,706,233 | 3.80% |
| 2025-08-14 | 17.75 | 17.97 | 17.53 | 17.63 | 17.20 | qfq | 75,887,842 | 1,348,096,480 | -0.62% |
| 2025-08-13 | 17.57 | 17.88 | 17.47 | 17.74 | 17.30 | qfq | 89,119,507 | 1,579,662,990 | 1.49% |
| 2025-08-12 | 17.44 | 17.57 | 17.37 | 17.48 | 17.05 | qfq | 40,099,617 | 700,601,899 | 0.46% |
| 2025-08-11 | 17.20 | 17.52 | 17.19 | 17.40 | 16.97 | qfq | 44,639,863 | 777,481,895 | 1.10% |
| 2025-08-08 | 17.36 | 17.36 | 17.16 | 17.21 | 16.79 | qfq | 33,096,770 | 570,525,642 | -0.92% |
| 2025-08-07 | 17.43 | 17.62 | 17.27 | 17.37 | 16.94 | qfq | 45,116,345 | 786,142,581 | -0.29% |
| 2025-08-06 | 17.48 | 17.48 | 17.31 | 17.42 | 16.99 | qfq | 38,379,989 | 667,541,827 | -0.29% |
| 2025-08-05 | 17.09 | 17.54 | 17.09 | 17.47 | 17.04 | qfq | 66,234,265 | 1,148,789,347 | 2.52% |
| 2025-08-04 | 16.92 | 17.05 | 16.88 | 17.04 | 16.62 | qfq | 33,818,358 | 574,010,304 | 0.35% |
| 2025-08-01 | 17.12 | 17.28 | 16.91 | 16.98 | 16.56 | qfq | 50,245,701 | 857,908,868 | -1.28% |
| 2025-07-31 | 17.71 | 17.83 | 17.08 | 17.20 | 16.78 | qfq | 73,319,748 | 1,278,723,203 | -2.88% |
| 2025-07-30 | 17.90 | 17.90 | 17.48 | 17.71 | 17.27 | qfq | 53,126,732 | 942,929,548 | -1.06% |
| 2025-07-29 | 17.85 | 17.95 | 17.58 | 17.90 | 17.46 | qfq | 62,993,263 | 1,119,078,355 | -0.33% |
| 2025-07-28 | 17.84 | 18.19 | 17.76 | 17.96 | 17.52 | qfq | 68,219,868 | 1,227,684,159 | 0.67% |
| 2025-07-25 | 17.97 | 18.08 | 17.78 | 17.84 | 17.40 | qfq | 65,150,122 | 1,167,295,482 | -0.78% |
| 2025-07-24 | 17.58 | 18.08 | 17.49 | 17.98 | 17.54 | qfq | 108,040,505 | 1,933,648,947 | 2.51% |
| 2025-07-23 | 17.65 | 17.97 | 17.48 | 17.54 | 17.11 | qfq | 109,490,632 | 1,937,297,174 | -0.06% |
| 2025-07-22 | 17.53 | 17.61 | 17.30 | 17.55 | 17.12 | qfq | 62,965,268 | 1,098,844,882 | -0.17% |
| 2025-07-21 | 17.11 | 17.74 | 17.09 | 17.58 | 17.15 | qfq | 86,033,924 | 1,501,465,588 | 2.27% |
| 2025-07-18 | 17.16 | 17.29 | 17.07 | 17.19 | 16.77 | qfq | 46,662,102 | 800,972,697 | 0.35% |
| 2025-07-17 | 17.04 | 17.16 | 16.96 | 17.13 | 16.71 | qfq | 46,842,092 | 798,587,502 | 0.18% |
| 2025-07-16 | 17.03 | 17.40 | 16.96 | 17.10 | 16.68 | qfq | 49,872,392 | 854,897,331 | 0.59% |
| 2025-07-15 | 17.18 | 17.25 | 16.85 | 17.00 | 16.58 | qfq | 55,801,025 | 949,943,601 | -0.93% |
| 2025-07-14 | 17.27 | 17.32 | 17.15 | 17.16 | 16.74 | qfq | 51,760,876 | 891,499,373 | -1.55% |
| 2025-07-11 | 17.34 | 17.75 | 17.20 | 17.43 | 16.81 | qfq | 122,688,985 | 2,152,634,092 | 1.16% |
| 2025-07-10 | 17.01 | 17.30 | 17.01 | 17.23 | 16.62 | qfq | 52,103,979 | 895,838,246 | 0.94% |
| 2025-07-09 | 17.35 | 17.36 | 17.02 | 17.07 | 16.46 | qfq | 42,683,279 | 733,953,688 | -0.99% |
| 2025-07-08 | 17.08 | 17.31 | 17.07 | 17.24 | 16.63 | qfq | 49,692,703 | 855,335,799 | 0.82% |
| 2025-07-07 | 16.99 | 17.18 | 16.96 | 17.10 | 16.49 | qfq | 31,223,288 | 533,233,997 | 0.23% |
| 2025-07-04 | 17.12 | 17.40 | 16.96 | 17.06 | 16.45 | qfq | 68,716,620 | 1,180,611,584 | -0.35% |
| 2025-07-03 | 16.98 | 17.23 | 16.98 | 17.12 | 16.51 | qfq | 43,766,910 | 748,407,466 | 0.94% |
| 2025-07-02 | 17.06 | 17.14 | 16.92 | 16.96 | 16.36 | qfq | 32,533,669 | 553,651,934 | -0.64% |
| 2025-07-01 | 17.16 | 17.17 | 16.93 | 17.07 | 16.46 | qfq | 35,343,781 | 602,447,470 | -0.47% |
| 2025-06-30 | 17.12 | 17.27 | 16.92 | 17.15 | 16.54 | qfq | 53,835,842 | 921,751,511 | 0.18% |
| 2025-06-27 | 17.27 | 17.64 | 17.07 | 17.12 | 16.51 | qfq | 83,237,920 | 1,442,091,337 | -0.64% |
| 2025-06-26 | 17.50 | 17.50 | 17.09 | 17.23 | 16.62 | qfq | 87,333,012 | 1,512,155,356 | -1.88% |
| 2025-06-25 | 17.10 | 17.68 | 17.00 | 17.56 | 16.94 | qfq | 142,273,052 | 2,469,037,181 | 3.23% |
| 2025-06-24 | 16.38 | 17.38 | 16.29 | 17.01 | 16.41 | qfq | 132,434,813 | 2,248,677,056 | 4.42% |
| 2025-06-23 | 15.95 | 16.34 | 15.90 | 16.29 | 15.71 | qfq | 41,143,026 | 664,994,081 | 1.56% |
| 2025-06-20 | 16.08 | 16.19 | 16.01 | 16.04 | 15.47 | qfq | 30,944,315 | 497,638,411 | -0.25% |
| 2025-06-19 | 16.46 | 16.52 | 16.03 | 16.08 | 15.51 | qfq | 52,958,957 | 858,391,362 | -2.78% |
| 2025-06-18 | 16.75 | 16.79 | 16.42 | 16.54 | 15.95 | qfq | 39,377,400 | 651,762,424 | -1.43% |
| 2025-06-17 | 16.72 | 16.87 | 16.66 | 16.78 | 16.18 | qfq | 36,748,158 | 616,399,122 | 0.18% |
| 2025-06-16 | 16.45 | 16.79 | 16.45 | 16.75 | 16.15 | qfq | 41,564,872 | 691,813,210 | 1.27% |
| 2025-06-13 | 16.72 | 16.80 | 16.46 | 16.54 | 15.95 | qfq | 57,370,271 | 951,814,137 | -1.49% |
| 2025-06-12 | 16.75 | 17.03 | 16.72 | 16.79 | 16.19 | qfq | 59,581,494 | 1,004,302,284 | -0.83% |
| 2025-06-11 | 16.39 | 17.18 | 16.38 | 16.93 | 16.33 | qfq | 117,171,178 | 1,981,492,805 | 3.61% |
| 2025-06-10 | 16.51 | 16.74 | 16.25 | 16.34 | 15.76 | qfq | 72,181,054 | 1,191,363,843 | -1.57% |
| 2025-06-09 | 16.39 | 16.78 | 16.39 | 16.60 | 16.01 | qfq | 87,647,495 | 1,455,208,901 | 2.60% |
| 2025-06-06 | 16.35 | 16.45 | 16.13 | 16.18 | 15.60 | qfq | 42,662,883 | 693,290,340 | -1.22% |
| 2025-06-05 | 16.07 | 16.44 | 16.02 | 16.38 | 15.80 | qfq | 66,325,649 | 1,077,664,804 | 2.06% |
| 2025-06-04 | 15.89 | 16.14 | 15.84 | 16.05 | 15.48 | qfq | 42,162,706 | 676,106,069 | 1.07% |
| 2025-06-03 | 15.71 | 15.99 | 15.69 | 15.88 | 15.32 | qfq | 32,732,114 | 518,749,576 | 0.44% |
| 2025-05-30 | 15.86 | 15.88 | 15.73 | 15.81 | 15.25 | qfq | 26,801,001 | 423,628,274 | -0.75% |
| 2025-05-29 | 15.74 | 15.96 | 15.73 | 15.93 | 15.36 | qfq | 37,922,036 | 602,525,105 | 1.14% |
| 2025-05-28 | 15.81 | 15.93 | 15.69 | 15.75 | 15.19 | qfq | 27,838,046 | 439,537,134 | -0.32% |
| 2025-05-27 | 15.86 | 15.86 | 15.72 | 15.80 | 15.24 | qfq | 23,635,449 | 373,318,206 | -0.38% |
| 2025-05-26 | 15.94 | 15.98 | 15.71 | 15.86 | 15.30 | qfq | 40,150,209 | 635,502,503 | -0.25% |
| 2025-05-23 | 16.20 | 16.35 | 15.89 | 15.90 | 15.33 | qfq | 50,471,066 | 812,951,825 | -1.97% |
| 2025-05-22 | 16.42 | 16.42 | 16.20 | 16.22 | 15.64 | qfq | 35,692,183 | 581,197,246 | -1.40% |
| 2025-05-21 | 16.51 | 16.65 | 16.34 | 16.45 | 15.87 | qfq | 43,835,643 | 722,356,825 | -0.84% |
| 2025-05-20 | 16.52 | 16.75 | 16.49 | 16.59 | 16.00 | qfq | 43,629,913 | 724,322,782 | 0.06% |
| 2025-05-19 | 16.43 | 16.69 | 16.32 | 16.58 | 15.99 | qfq | 45,249,089 | 745,685,423 | 0.61% |
| 2025-05-16 | 16.50 | 16.65 | 16.35 | 16.48 | 15.89 | qfq | 46,619,855 | 768,166,912 | -0.66% |
| 2025-05-15 | 16.61 | 16.75 | 16.51 | 16.59 | 16.00 | qfq | 72,257,532 | 1,201,817,516 | -1.72% |
| 2025-05-14 | 16.30 | 17.21 | 16.10 | 16.88 | 16.28 | qfq | 150,864,303 | 2,512,009,067 | 3.49% |
| 2025-05-13 | 16.60 | 16.62 | 16.23 | 16.31 | 15.73 | qfq | 75,081,178 | 1,230,602,580 | -1.15% |
| 2025-05-12 | 15.95 | 16.53 | 15.86 | 16.50 | 15.91 | qfq | 120,357,952 | 1,954,521,344 | 4.23% |
| 2025-05-09 | 16.17 | 16.18 | 15.78 | 15.83 | 15.27 | qfq | 57,026,321 | 907,602,300 | -2.28% |
| 2025-05-08 | 15.89 | 16.30 | 15.89 | 16.20 | 15.62 | qfq | 77,743,718 | 1,256,439,401 | 1.31% |
| 2025-05-07 | 16.39 | 16.49 | 15.90 | 15.99 | 15.42 | qfq | 105,463,011 | 1,704,390,255 | 1.14% |
| 2025-05-06 | 15.78 | 15.87 | 15.60 | 15.81 | 15.25 | qfq | 72,288,227 | 1,138,621,942 | 1.09% |
| 2025-04-30 | 15.93 | 16.06 | 15.50 | 15.64 | 15.08 | qfq | 71,332,028 | 1,122,650,618 | -1.45% |
| 2025-04-29 | 15.86 | 15.93 | 15.80 | 15.87 | 15.31 | qfq | 31,278,093 | 496,132,796 | -0.13% |
| 2025-04-28 | 15.98 | 15.99 | 15.80 | 15.89 | 15.33 | qfq | 37,099,791 | 590,452,321 | -1.00% |
| 2025-04-25 | 15.99 | 16.23 | 15.96 | 16.05 | 15.48 | qfq | 66,969,332 | 1,078,503,180 | 0.82% |
| 2025-04-24 | 16.03 | 16.10 | 15.80 | 15.92 | 15.35 | qfq | 47,400,796 | 756,541,220 | -0.81% |
| 2025-04-23 | 16.05 | 16.09 | 15.90 | 16.05 | 15.48 | qfq | 54,500,823 | 872,062,222 | 0.69% |
| 2025-04-22 | 16.10 | 16.16 | 15.93 | 15.94 | 15.37 | qfq | 52,763,593 | 845,797,207 | -1.06% |
| 2025-04-21 | 15.98 | 16.34 | 15.91 | 16.11 | 15.54 | qfq | 66,464,055 | 1,070,834,128 | 0.00% |
| 2025-04-18 | 15.82 | 16.24 | 15.80 | 16.11 | 15.54 | qfq | 72,555,240 | 1,164,447,265 | 1.45% |
| 2025-04-17 | 15.80 | 16.13 | 15.75 | 15.88 | 15.32 | qfq | 55,958,666 | 891,196,363 | -0.25% |
| 2025-04-16 | 15.80 | 15.93 | 15.55 | 15.92 | 15.35 | qfq | 66,885,219 | 1,054,239,493 | 0.76% |
| 2025-04-15 | 15.81 | 15.96 | 15.71 | 15.80 | 15.24 | qfq | 44,758,606 | 707,760,110 | -0.32% |
| 2025-04-14 | 16.05 | 16.05 | 15.78 | 15.85 | 15.29 | qfq | 73,108,383 | 1,160,667,408 | -0.88% |
| 2025-04-11 | 15.60 | 16.43 | 15.50 | 15.99 | 15.42 | qfq | 119,762,222 | 1,903,650,109 | 2.63% |
| 2025-04-10 | 15.47 | 15.97 | 15.30 | 15.58 | 15.03 | qfq | 112,203,930 | 1,756,261,615 | 2.64% |
| 2025-04-09 | 14.58 | 15.28 | 14.40 | 15.18 | 14.64 | qfq | 108,848,183 | 1,624,363,201 | 2.02% |
| 2025-04-08 | 14.94 | 15.08 | 14.60 | 14.88 | 14.35 | qfq | 101,335,061 | 1,497,456,134 | 0.61% |
| 2025-04-07 | 15.55 | 15.76 | 14.79 | 14.79 | 14.26 | qfq | 124,169,248 | 1,870,504,520 | -9.98% |
| 2025-04-03 | 16.28 | 16.63 | 16.24 | 16.43 | 15.85 | qfq | 51,126,093 | 841,702,116 | -0.42% |
| 2025-04-02 | 16.35 | 16.63 | 16.32 | 16.50 | 15.91 | qfq | 58,673,556 | 968,674,139 | 1.35% |
| 2025-04-01 | 16.59 | 16.69 | 16.23 | 16.28 | 15.70 | qfq | 74,313,306 | 1,219,668,008 | -2.05% |
| 2025-03-31 | 16.99 | 17.04 | 16.36 | 16.62 | 16.03 | qfq | 93,116,786 | 1,549,139,014 | -2.18% |
| 2025-03-28 | 16.89 | 17.18 | 16.80 | 16.99 | 16.39 | qfq | 74,172,986 | 1,257,906,351 | 0.59% |
| 2025-03-27 | 16.78 | 17.12 | 16.76 | 16.89 | 16.29 | qfq | 70,471,013 | 1,193,443,938 | 0.18% |
| 2025-03-26 | 16.80 | 17.08 | 16.79 | 16.86 | 16.26 | qfq | 66,480,988 | 1,123,239,710 | 0.54% |
| 2025-03-25 | 17.30 | 17.34 | 16.66 | 16.77 | 16.17 | qfq | 108,176,377 | 1,829,326,559 | -3.34% |
| 2025-03-24 | 17.28 | 17.44 | 16.99 | 17.35 | 16.73 | qfq | 109,465,891 | 1,884,732,568 | 0.99% |
| 2025-03-21 | 17.50 | 17.96 | 17.16 | 17.18 | 16.57 | qfq | 152,964,350 | 2,687,201,823 | -2.55% |
| 2025-03-20 | 17.60 | 17.92 | 17.58 | 17.63 | 17.00 | qfq | 98,001,211 | 1,736,773,505 | -0.23% |
| 2025-03-19 | 17.73 | 17.88 | 17.59 | 17.67 | 17.04 | qfq | 102,660,708 | 1,817,964,752 | -0.45% |
| 2025-03-18 | 17.90 | 17.98 | 17.55 | 17.75 | 17.12 | qfq | 138,819,034 | 2,462,067,022 | 0.28% |
| 2025-03-17 | 18.31 | 18.48 | 17.68 | 17.70 | 17.07 | qfq | 249,438,353 | 4,478,945,247 | -5.35% |
| 2025-03-14 | 17.58 | 19.33 | 17.58 | 18.70 | 18.04 | qfq | 403,333,203 | 7,527,867,220 | 6.43% |
| 2025-03-13 | 17.18 | 18.28 | 17.12 | 17.57 | 16.95 | qfq | 272,297,002 | 4,823,097,637 | 1.56% |
| 2025-03-12 | 16.23 | 17.85 | 16.15 | 17.30 | 16.69 | qfq | 289,887,663 | 4,970,120,306 | 6.59% |
| 2025-03-11 | 16.02 | 16.34 | 16.02 | 16.23 | 15.65 | qfq | 74,857,290 | 1,209,172,169 | -0.25% |
| 2025-03-10 | 16.18 | 16.57 | 16.02 | 16.27 | 15.69 | qfq | 102,718,365 | 1,671,410,242 | -0.12% |
| 2025-03-07 | 16.41 | 16.62 | 16.19 | 16.29 | 15.71 | qfq | 113,392,242 | 1,856,902,167 | -2.28% |
| 2025-03-06 | 16.49 | 16.99 | 16.48 | 16.67 | 16.08 | qfq | 194,833,237 | 3,245,767,365 | 1.15% |
| 2025-03-05 | 15.81 | 17.02 | 15.56 | 16.48 | 15.89 | qfq | 246,804,005 | 4,033,343,579 | 4.11% |
| 2025-03-04 | 15.75 | 16.17 | 15.72 | 15.83 | 15.27 | qfq | 135,503,586 | 2,151,104,629 | -1.06% |
| 2025-03-03 | 16.39 | 16.64 | 15.80 | 16.00 | 15.43 | qfq | 185,380,966 | 2,991,328,387 | -3.96% |
| 2025-02-28 | 17.50 | 17.86 | 16.41 | 16.66 | 16.07 | qfq | 319,159,830 | 5,442,567,269 | -6.51% |
| 2025-02-27 | 15.90 | 17.82 | 15.68 | 17.82 | 17.19 | qfq | 416,871,946 | 6,989,095,086 | 10.00% |
| 2025-02-26 | 14.72 | 16.20 | 14.71 | 16.20 | 15.62 | qfq | 143,776,020 | 2,228,645,970 | 9.98% |
| 2025-02-25 | 14.81 | 14.98 | 14.67 | 14.73 | 14.21 | qfq | 52,036,712 | 770,402,438 | -2.00% |
| 2025-02-24 | 15.30 | 15.38 | 14.91 | 15.03 | 14.50 | qfq | 60,237,616 | 912,842,223 | -2.15% |
| 2025-02-21 | 15.19 | 15.42 | 15.00 | 15.36 | 14.81 | qfq | 80,467,875 | 1,226,200,233 | 1.05% |
| 2025-02-20 | 14.84 | 15.55 | 14.79 | 15.20 | 14.66 | qfq | 96,992,622 | 1,475,855,624 | 1.74% |
| 2025-02-19 | 14.32 | 15.15 | 14.32 | 14.94 | 14.41 | qfq | 84,071,298 | 1,241,494,582 | 3.75% |
| 2025-02-18 | 14.70 | 14.80 | 14.31 | 14.40 | 13.89 | qfq | 56,610,183 | 826,152,697 | -2.77% |
| 2025-02-17 | 15.00 | 15.05 | 14.60 | 14.81 | 14.28 | qfq | 84,598,443 | 1,254,467,984 | 2.21% |
| 2025-02-14 | 14.35 | 14.63 | 14.34 | 14.49 | 13.98 | qfq | 40,780,385 | 589,865,586 | 0.35% |
| 2025-02-13 | 14.43 | 14.69 | 14.29 | 14.44 | 13.93 | qfq | 65,955,508 | 956,921,708 | 0.07% |
| 2025-02-12 | 14.25 | 14.45 | 14.16 | 14.43 | 13.92 | qfq | 40,683,191 | 581,196,799 | 1.05% |
| 2025-02-11 | 14.46 | 14.49 | 14.20 | 14.28 | 13.77 | qfq | 36,806,531 | 526,021,956 | -1.31% |
| 2025-02-10 | 14.46 | 14.56 | 14.35 | 14.47 | 13.96 | qfq | 44,210,639 | 638,723,831 | 0.00% |
| 2025-02-07 | 14.22 | 14.73 | 14.16 | 14.47 | 13.96 | qfq | 76,430,332 | 1,104,939,686 | 1.62% |
| 2025-02-06 | 14.04 | 14.30 | 13.97 | 14.24 | 13.73 | qfq | 45,830,786 | 648,834,782 | 1.21% |
| 2025-02-05 | 14.06 | 14.15 | 13.88 | 14.07 | 13.57 | qfq | 39,108,544 | 549,642,795 | 0.72% |
| 2025-01-27 | 14.29 | 14.31 | 13.97 | 13.97 | 13.47 | qfq | 40,585,300 | 574,487,134 | -1.83% |
| 2025-01-24 | 14.06 | 14.44 | 13.99 | 14.23 | 13.72 | qfq | 63,367,429 | 902,932,002 | 2.08% |
| 2025-01-23 | 14.02 | 14.50 | 13.90 | 13.94 | 13.44 | qfq | 68,711,878 | 973,744,696 | 1.31% |
| 2025-01-22 | 13.83 | 13.85 | 13.65 | 13.76 | 13.27 | qfq | 26,408,474 | 362,343,561 | -0.86% |
| 2025-01-21 | 13.90 | 13.97 | 13.72 | 13.88 | 13.39 | qfq | 29,903,100 | 413,896,131 | 0.43% |
| 2025-01-20 | 13.75 | 14.05 | 13.67 | 13.82 | 13.33 | qfq | 48,640,133 | 673,394,362 | 1.17% |
| 2025-01-17 | 13.56 | 13.73 | 13.56 | 13.66 | 13.17 | qfq | 26,659,296 | 364,277,311 | 0.00% |
| 2025-01-16 | 13.74 | 13.88 | 13.50 | 13.66 | 13.17 | qfq | 40,647,417 | 555,677,140 | -0.44% |
| 2025-01-15 | 13.80 | 13.83 | 13.67 | 13.72 | 13.23 | qfq | 33,969,894 | 466,411,714 | -1.15% |
| 2025-01-14 | 13.51 | 13.88 | 13.46 | 13.88 | 13.39 | qfq | 55,359,208 | 761,173,278 | 3.04% |
| 2025-01-13 | 13.16 | 13.48 | 13.13 | 13.47 | 12.99 | qfq | 31,432,268 | 419,913,588 | 1.13% |
| 2025-01-10 | 13.56 | 13.65 | 13.32 | 13.32 | 12.85 | qfq | 30,448,327 | 411,378,983 | -1.77% |
| 2025-01-09 | 13.56 | 13.68 | 13.40 | 13.56 | 13.08 | qfq | 25,600,326 | 347,601,793 | -0.07% |
| 2025-01-08 | 13.71 | 13.71 | 13.25 | 13.57 | 13.09 | qfq | 49,985,946 | 672,367,459 | -1.09% |
| 2025-01-07 | 13.62 | 13.76 | 13.52 | 13.72 | 13.23 | qfq | 38,908,010 | 531,270,059 | 0.88% |
| 2025-01-06 | 13.62 | 13.77 | 13.39 | 13.60 | 13.12 | qfq | 58,677,455 | 796,013,086 | -0.87% |
| 2025-01-03 | 14.12 | 14.17 | 13.67 | 13.72 | 13.23 | qfq | 71,047,985 | 986,390,617 | -2.83% |
| 2025-01-02 | 15.20 | 15.20 | 13.94 | 14.12 | 13.62 | qfq | 114,340,586 | 1,651,047,435 | -7.29% |
| 2024-12-31 | 15.89 | 15.91 | 15.23 | 15.23 | 14.69 | qfq | 66,657,205 | 1,037,531,772 | -4.33% |
| 2024-12-30 | 15.70 | 15.95 | 15.66 | 15.92 | 15.35 | qfq | 50,608,048 | 800,310,373 | 0.89% |
| 2024-12-27 | 15.79 | 16.11 | 15.74 | 15.78 | 15.22 | qfq | 71,314,704 | 1,132,350,587 | -0.25% |
| 2024-12-26 | 15.70 | 15.85 | 15.59 | 15.82 | 15.26 | qfq | 47,949,981 | 755,333,720 | 0.32% |
| 2024-12-25 | 15.80 | 15.85 | 15.58 | 15.77 | 15.21 | qfq | 51,082,362 | 803,059,694 | -0.19% |
| 2024-12-24 | 15.28 | 15.94 | 15.21 | 15.80 | 15.24 | qfq | 90,650,399 | 1,422,767,151 | 3.74% |
| 2024-12-23 | 15.25 | 15.57 | 15.20 | 15.23 | 14.69 | qfq | 50,448,890 | 776,907,020 | -0.65% |
| 2024-12-20 | 15.29 | 15.44 | 15.21 | 15.33 | 14.79 | qfq | 35,101,211 | 538,500,838 | 0.20% |
| 2024-12-19 | 15.12 | 15.34 | 15.08 | 15.30 | 14.76 | qfq | 31,963,175 | 486,028,907 | -0.07% |
| 2024-12-18 | 15.32 | 15.37 | 15.21 | 15.31 | 14.77 | qfq | 31,880,841 | 487,669,401 | 0.39% |
| 2024-12-17 | 15.25 | 15.36 | 15.16 | 15.25 | 14.71 | qfq | 42,827,946 | 653,178,320 | 0.07% |
| 2024-12-16 | 15.30 | 15.36 | 15.16 | 15.24 | 14.70 | qfq | 39,087,434 | 595,796,318 | -0.85% |
| 2024-12-13 | 15.84 | 15.84 | 15.36 | 15.37 | 14.82 | qfq | 67,780,744 | 1,054,493,097 | -3.76% |
| 2024-12-12 | 15.85 | 16.21 | 15.74 | 15.97 | 15.40 | qfq | 51,523,885 | 820,933,120 | 0.31% |
| 2024-12-11 | 15.80 | 16.00 | 15.78 | 15.92 | 15.27 | qfq | 53,267,043 | 845,660,831 | 0.51% |
| 2024-12-10 | 16.65 | 16.65 | 15.81 | 15.84 | 15.20 | qfq | 106,872,629 | 1,729,229,365 | 0.25% |
| 2024-12-09 | 15.90 | 16.06 | 15.61 | 15.80 | 15.16 | qfq | 56,410,344 | 893,244,017 | -1.31% |
| 2024-12-06 | 15.79 | 16.20 | 15.65 | 16.01 | 15.36 | qfq | 86,512,583 | 1,381,841,229 | 1.65% |
| 2024-12-05 | 15.50 | 15.81 | 15.48 | 15.75 | 15.11 | qfq | 59,323,697 | 930,020,131 | 1.16% |
| 2024-12-04 | 15.58 | 15.81 | 15.44 | 15.57 | 14.94 | qfq | 50,304,020 | 785,671,569 | -0.51% |
| 2024-12-03 | 15.73 | 15.84 | 15.47 | 15.65 | 15.01 | qfq | 61,324,746 | 959,046,596 | -0.82% |
| 2024-12-02 | 15.51 | 16.06 | 15.35 | 15.78 | 15.14 | qfq | 80,244,022 | 1,264,274,694 | 1.22% |
| 2024-11-29 | 15.22 | 16.08 | 15.16 | 15.59 | 14.96 | qfq | 87,824,297 | 1,370,397,277 | 2.23% |
| 2024-11-28 | 15.19 | 15.58 | 15.16 | 15.25 | 14.63 | qfq | 58,093,251 | 891,608,710 | -0.13% |
| 2024-11-27 | 14.85 | 15.29 | 14.77 | 15.27 | 14.65 | qfq | 56,252,989 | 846,393,694 | 2.48% |
| 2024-11-26 | 14.89 | 15.27 | 14.81 | 14.90 | 14.29 | qfq | 48,547,963 | 727,763,460 | 0.00% |
| 2024-11-25 | 15.07 | 15.13 | 14.60 | 14.90 | 14.29 | qfq | 70,968,019 | 1,054,148,543 | -1.06% |
| 2024-11-22 | 15.89 | 16.03 | 15.05 | 15.06 | 14.45 | qfq | 91,333,241 | 1,416,417,341 | -5.99% |
| 2024-11-21 | 15.74 | 16.03 | 15.70 | 16.02 | 15.37 | qfq | 81,354,084 | 1,289,541,233 | 1.20% |
| 2024-11-20 | 15.58 | 16.12 | 15.47 | 15.83 | 15.19 | qfq | 90,386,716 | 1,434,360,042 | 1.28% |
| 2024-11-19 | 15.49 | 15.76 | 15.23 | 15.63 | 14.99 | qfq | 81,966,777 | 1,271,467,488 | 0.71% |
| 2024-11-18 | 15.70 | 15.99 | 15.27 | 15.52 | 14.89 | qfq | 105,933,861 | 1,653,840,685 | -1.34% |
| 2024-11-15 | 16.71 | 17.14 | 15.70 | 15.73 | 15.09 | qfq | 155,724,178 | 2,536,444,940 | -4.67% |
| 2024-11-14 | 16.28 | 17.55 | 16.18 | 16.50 | 15.83 | qfq | 221,655,727 | 3,743,701,806 | 1.35% |
| 2024-11-13 | 15.72 | 16.85 | 15.56 | 16.28 | 15.62 | qfq | 150,878,837 | 2,442,790,877 | 2.84% |
| 2024-11-12 | 16.38 | 16.59 | 15.70 | 15.83 | 15.19 | qfq | 93,861,862 | 1,516,514,042 | -3.42% |
| 2024-11-11 | 16.00 | 16.46 | 15.85 | 16.39 | 15.72 | qfq | 96,285,436 | 1,558,070,582 | 0.24% |
| 2024-11-08 | 17.20 | 17.28 | 16.30 | 16.35 | 15.69 | qfq | 151,516,828 | 2,518,829,121 | -2.85% |
| 2024-11-07 | 15.69 | 17.23 | 15.53 | 16.83 | 16.15 | qfq | 193,488,015 | 3,154,462,361 | 6.32% |
| 2024-11-06 | 16.00 | 16.74 | 15.61 | 15.83 | 15.19 | qfq | 170,618,688 | 2,746,388,394 | -0.25% |
| 2024-11-05 | 14.98 | 15.98 | 14.73 | 15.87 | 15.23 | qfq | 171,104,099 | 2,664,920,754 | 5.94% |
| 2024-11-04 | 14.57 | 14.98 | 14.51 | 14.98 | 14.37 | qfq | 111,678,094 | 1,653,765,624 | 3.88% |
| 2024-11-01 | 14.56 | 14.88 | 14.40 | 14.42 | 13.83 | qfq | 89,230,832 | 1,303,091,288 | -0.96% |
| 2024-10-31 | 14.36 | 14.90 | 14.35 | 14.56 | 13.97 | qfq | 120,865,465 | 1,770,351,694 | 1.96% |
| 2024-10-30 | 14.43 | 14.58 | 14.11 | 14.28 | 13.70 | qfq | 77,481,098 | 1,108,545,422 | -1.38% |
| 2024-10-29 | 14.71 | 14.89 | 14.46 | 14.48 | 13.89 | qfq | 69,078,041 | 1,011,815,014 | -1.36% |
| 2024-10-28 | 14.55 | 14.81 | 14.45 | 14.68 | 14.08 | qfq | 69,214,844 | 1,013,817,897 | 0.82% |
| 2024-10-25 | 14.60 | 14.78 | 14.45 | 14.56 | 13.97 | qfq | 68,548,242 | 999,820,735 | 0.07% |
| 2024-10-24 | 14.37 | 14.68 | 14.33 | 14.55 | 13.96 | qfq | 72,775,439 | 1,055,367,247 | 0.69% |
| 2024-10-23 | 14.72 | 14.84 | 14.39 | 14.45 | 13.86 | qfq | 96,996,058 | 1,418,659,483 | -1.30% |
| 2024-10-22 | 14.60 | 14.83 | 14.51 | 14.64 | 14.05 | qfq | 83,561,427 | 1,223,558,997 | 0.21% |
| 2024-10-21 | 14.56 | 14.79 | 14.47 | 14.61 | 14.02 | qfq | 123,956,596 | 1,811,142,452 | -1.02% |
| 2024-10-18 | 13.97 | 15.37 | 13.97 | 14.76 | 14.16 | qfq | 179,623,318 | 2,622,474,498 | 5.20% |
| 2024-10-17 | 14.22 | 14.47 | 14.01 | 14.03 | 13.46 | qfq | 81,251,149 | 1,156,509,400 | -0.36% |
| 2024-10-16 | 13.90 | 14.50 | 13.84 | 14.08 | 13.51 | qfq | 96,364,005 | 1,363,358,529 | -0.98% |
| 2024-10-15 | 14.50 | 14.85 | 14.21 | 14.22 | 13.64 | qfq | 129,595,949 | 1,885,752,145 | -3.79% |
| 2024-10-14 | 15.01 | 15.15 | 13.97 | 14.78 | 14.18 | qfq | 223,545,347 | 3,234,525,199 | -4.46% |
| 2024-10-11 | 14.52 | 16.17 | 14.27 | 15.47 | 14.84 | qfq | 257,280,093 | 3,907,532,388 | 5.10% |
| 2024-10-10 | 15.70 | 15.94 | 14.28 | 14.72 | 14.12 | qfq | 230,578,390 | 3,413,119,980 | -3.41% |
| 2024-10-09 | 16.00 | 16.95 | 15.24 | 15.24 | 14.62 | qfq | 335,425,463 | 5,398,095,656 | -9.98% |
| 2024-10-08 | 16.93 | 16.93 | 16.10 | 16.93 | 16.24 | qfq | 174,339,576 | 2,932,963,666 | 10.01% |
| 2024-09-30 | 15.36 | 15.39 | 14.82 | 15.39 | 14.76 | qfq | 180,622,400 | 2,746,500,827 | 10.01% |
| 2024-09-27 | 13.17 | 14.00 | 12.93 | 13.99 | 13.42 | qfq | 136,042,505 | 1,823,094,824 | 9.30% |
| 2024-09-26 | 12.24 | 12.86 | 12.16 | 12.80 | 12.28 | qfq | 145,901,548 | 1,827,229,681 | 4.32% |
| 2024-09-25 | 12.28 | 12.77 | 12.20 | 12.27 | 11.77 | qfq | 187,190,079 | 2,329,263,136 | 1.91% |
| 2024-09-24 | 11.60 | 12.15 | 11.26 | 12.04 | 11.55 | qfq | 174,182,823 | 2,049,846,709 | 6.64% |
| 2024-09-23 | 11.23 | 11.36 | 11.15 | 11.29 | 10.83 | qfq | 44,273,709 | 498,786,563 | 0.89% |
| 2024-09-20 | 11.18 | 11.25 | 11.06 | 11.19 | 10.74 | qfq | 50,001,390 | 557,598,238 | -0.62% |
| 2024-09-19 | 11.37 | 11.49 | 11.15 | 11.26 | 10.80 | qfq | 79,233,517 | 895,729,522 | 0.27% |
| 2024-09-18 | 11.11 | 11.33 | 11.08 | 11.23 | 10.77 | qfq | 49,337,053 | 552,625,503 | 0.36% |
| 2024-09-13 | 11.29 | 11.47 | 11.19 | 11.19 | 10.74 | qfq | 57,601,373 | 652,245,821 | -0.44% |
| 2024-09-12 | 11.30 | 11.35 | 11.20 | 11.24 | 10.78 | qfq | 45,026,847 | 507,325,877 | -0.53% |
| 2024-09-11 | 11.28 | 11.43 | 11.22 | 11.30 | 10.84 | qfq | 53,878,677 | 608,639,727 | -0.44% |
| 2024-09-10 | 11.45 | 11.54 | 11.25 | 11.35 | 10.89 | qfq | 83,886,093 | 950,847,668 | -1.13% |
| 2024-09-09 | 11.26 | 11.67 | 11.23 | 11.48 | 11.01 | qfq | 150,465,332 | 1,726,119,417 | -0.17% |
| 2024-09-06 | 11.48 | 12.06 | 11.09 | 11.50 | 11.03 | qfq | 256,537,607 | 2,988,983,358 | 4.93% |
| 2024-09-05 | 10.95 | 11.08 | 10.87 | 10.96 | 10.51 | qfq | 57,516,879 | 629,289,533 | -0.27% |
| 2024-09-04 | 10.86 | 11.28 | 10.86 | 10.99 | 10.54 | qfq | 94,172,953 | 1,042,978,112 | 0.64% |
| 2024-09-03 | 10.68 | 11.06 | 10.62 | 10.92 | 10.48 | qfq | 82,420,511 | 898,190,574 | 2.25% |
| 2024-09-02 | 11.03 | 11.08 | 10.60 | 10.68 | 10.25 | qfq | 129,515,178 | 1,393,721,217 | -4.04% |
| 2024-08-30 | 10.32 | 11.13 | 10.27 | 11.13 | 10.68 | qfq | 145,258,236 | 1,590,203,445 | 9.98% |
| 2024-08-29 | 10.12 | 10.29 | 10.11 | 10.12 | 9.71 | qfq | 34,733,550 | 354,371,433 | -0.59% |
| 2024-08-28 | 10.22 | 10.27 | 10.11 | 10.18 | 9.77 | qfq | 17,236,181 | 175,245,280 | -0.10% |
| 2024-08-27 | 10.27 | 10.27 | 10.14 | 10.19 | 9.78 | qfq | 21,382,045 | 217,868,151 | -0.88% |
| 2024-08-26 | 10.26 | 10.34 | 10.23 | 10.28 | 9.86 | qfq | 21,967,653 | 225,734,264 | 0.19% |
| 2024-08-23 | 10.20 | 10.40 | 10.17 | 10.26 | 9.84 | qfq | 30,640,392 | 314,624,993 | 0.69% |
| 2024-08-22 | 10.47 | 10.56 | 10.18 | 10.19 | 9.78 | qfq | 33,504,414 | 344,948,405 | -2.02% |
| 2024-08-21 | 10.40 | 10.48 | 10.35 | 10.40 | 9.98 | qfq | 19,099,370 | 198,732,293 | -0.29% |
| 2024-08-20 | 10.60 | 10.60 | 10.40 | 10.43 | 10.01 | qfq | 25,073,776 | 262,678,011 | -1.04% |
| 2024-08-19 | 10.52 | 10.66 | 10.48 | 10.54 | 10.11 | qfq | 28,300,540 | 299,059,389 | -0.38% |
| 2024-08-16 | 10.70 | 10.75 | 10.54 | 10.58 | 10.15 | qfq | 28,006,203 | 297,847,314 | -1.31% |
| 2024-08-15 | 10.60 | 10.89 | 10.59 | 10.72 | 10.28 | qfq | 45,992,337 | 494,130,738 | 0.85% |
| 2024-08-14 | 10.67 | 10.79 | 10.56 | 10.63 | 10.20 | qfq | 32,052,149 | 341,587,673 | -1.12% |
| 2024-08-13 | 10.57 | 10.75 | 10.53 | 10.75 | 10.31 | qfq | 34,082,147 | 362,622,935 | 1.90% |
| 2024-08-12 | 10.60 | 10.69 | 10.49 | 10.55 | 10.12 | qfq | 38,112,497 | 402,707,439 | -1.68% |
| 2024-08-09 | 10.90 | 11.05 | 10.71 | 10.73 | 10.29 | qfq | 45,524,477 | 494,973,825 | -0.28% |
| 2024-08-08 | 10.74 | 10.99 | 10.71 | 10.76 | 10.32 | qfq | 49,119,397 | 531,500,320 | 0.28% |
| 2024-08-07 | 10.73 | 10.87 | 10.65 | 10.73 | 10.29 | qfq | 36,136,901 | 387,937,382 | -0.37% |
| 2024-08-06 | 10.96 | 11.02 | 10.61 | 10.77 | 10.33 | qfq | 53,718,568 | 578,234,541 | -0.46% |
| 2024-08-05 | 10.88 | 11.14 | 10.81 | 10.82 | 10.38 | qfq | 71,609,425 | 785,567,360 | -1.19% |
| 2024-08-02 | 11.19 | 11.32 | 10.89 | 10.95 | 10.51 | qfq | 103,344,776 | 1,145,463,175 | -2.14% |
| 2024-08-01 | 10.70 | 11.43 | 10.67 | 11.19 | 10.74 | qfq | 170,825,660 | 1,899,459,894 | 2.75% |
| 2024-07-31 | 10.05 | 11.04 | 10.01 | 10.89 | 10.45 | qfq | 146,811,280 | 1,574,004,136 | 8.47% |
| 2024-07-30 | 9.99 | 10.06 | 9.91 | 10.04 | 9.63 | qfq | 27,085,457 | 270,921,724 | 0.30% |
| 2024-07-29 | 9.99 | 10.11 | 9.98 | 10.01 | 9.60 | qfq | 22,758,872 | 228,484,221 | -0.40% |
| 2024-07-26 | 9.85 | 10.17 | 9.85 | 10.05 | 9.64 | qfq | 35,268,271 | 353,979,862 | 1.72% |
| 2024-07-25 | 9.80 | 10.02 | 9.75 | 9.88 | 9.48 | qfq | 34,483,785 | 341,761,552 | 0.71% |
| 2024-07-24 | 9.82 | 9.88 | 9.70 | 9.81 | 9.41 | qfq | 38,525,500 | 377,548,286 | -0.20% |
| 2024-07-23 | 10.12 | 10.12 | 9.80 | 9.83 | 9.43 | qfq | 42,047,002 | 419,266,864 | -3.34% |
| 2024-07-22 | 10.23 | 10.27 | 10.03 | 10.17 | 9.76 | qfq | 49,126,137 | 497,870,569 | 0.30% |
| 2024-07-19 | 9.98 | 10.14 | 9.95 | 10.14 | 9.73 | qfq | 42,361,428 | 426,699,237 | 1.40% |
| 2024-07-18 | 9.90 | 10.00 | 9.78 | 10.00 | 9.59 | qfq | 34,044,374 | 337,135,124 | 0.50% |
| 2024-07-17 | 9.90 | 9.99 | 9.89 | 9.95 | 9.55 | qfq | 34,604,021 | 344,303,251 | 0.30% |
| 2024-07-16 | 9.80 | 9.93 | 9.77 | 9.92 | 9.52 | qfq | 34,878,380 | 344,483,781 | -0.60% |
| 2024-07-15 | 10.04 | 10.08 | 9.93 | 9.98 | 9.36 | qfq | 28,385,929 | 283,596,261 | -0.70% |
| 2024-07-12 | 10.11 | 10.16 | 9.96 | 10.05 | 9.43 | qfq | 34,614,438 | 347,872,998 | -0.69% |
| 2024-07-11 | 10.15 | 10.27 | 10.02 | 10.12 | 9.49 | qfq | 50,151,863 | 508,766,827 | 1.00% |
| 2024-07-10 | 9.99 | 10.23 | 9.95 | 10.02 | 9.40 | qfq | 39,852,035 | 402,067,241 | -0.10% |
| 2024-07-09 | 9.88 | 10.07 | 9.79 | 10.03 | 9.41 | qfq | 53,585,698 | 532,089,015 | 1.52% |
| 2024-07-08 | 10.37 | 10.40 | 9.84 | 9.88 | 9.27 | qfq | 96,041,801 | 963,137,870 | -6.79% |
| 2024-07-05 | 10.62 | 10.71 | 10.47 | 10.60 | 9.95 | qfq | 35,646,086 | 376,983,702 | -0.19% |
| 2024-07-04 | 10.94 | 10.94 | 10.60 | 10.62 | 9.96 | qfq | 42,413,553 | 454,909,262 | -2.66% |
| 2024-07-03 | 10.92 | 10.97 | 10.83 | 10.91 | 10.24 | qfq | 22,106,399 | 240,893,224 | -0.09% |
| 2024-07-02 | 10.97 | 11.03 | 10.89 | 10.92 | 10.25 | qfq | 25,639,315 | 280,842,266 | -0.36% |
| 2024-07-01 | 10.81 | 11.05 | 10.67 | 10.96 | 10.28 | qfq | 41,530,668 | 452,190,314 | 0.92% |
| 2024-06-28 | 11.11 | 11.24 | 10.65 | 10.86 | 10.19 | qfq | 68,344,302 | 751,642,911 | -2.16% |
| 2024-06-27 | 11.18 | 11.23 | 11.08 | 11.10 | 10.41 | qfq | 32,555,737 | 362,926,648 | -1.25% |
| 2024-06-26 | 11.12 | 11.27 | 11.07 | 11.24 | 10.55 | qfq | 37,404,858 | 418,488,767 | 0.90% |
| 2024-06-25 | 11.48 | 11.55 | 11.07 | 11.14 | 10.45 | qfq | 57,755,564 | 649,791,964 | -3.05% |
| 2024-06-24 | 11.63 | 11.70 | 11.45 | 11.49 | 10.78 | qfq | 34,910,188 | 404,561,714 | -1.63% |
| 2024-06-21 | 11.71 | 11.78 | 11.59 | 11.68 | 10.96 | qfq | 34,703,154 | 405,185,273 | -0.09% |
| 2024-06-20 | 11.67 | 11.77 | 11.59 | 11.69 | 10.97 | qfq | 38,797,253 | 453,727,367 | 0.00% |
| 2024-06-19 | 11.95 | 11.95 | 11.67 | 11.69 | 10.97 | qfq | 47,360,245 | 558,319,502 | -2.18% |
| 2024-06-18 | 11.85 | 12.06 | 11.83 | 11.95 | 11.21 | qfq | 57,113,229 | 681,963,168 | 0.67% |
| 2024-06-17 | 11.56 | 11.88 | 11.53 | 11.87 | 11.14 | qfq | 68,757,489 | 809,375,951 | 1.19% |
| 2024-06-14 | 11.37 | 11.92 | 11.37 | 11.73 | 11.01 | qfq | 96,172,020 | 1,119,770,267 | 2.99% |
| 2024-06-13 | 11.38 | 11.49 | 11.35 | 11.39 | 10.69 | qfq | 33,441,655 | 381,478,125 | 0.18% |
| 2024-06-12 | 11.35 | 11.42 | 11.28 | 11.37 | 10.67 | qfq | 24,996,469 | 283,794,632 | 0.00% |
| 2024-06-11 | 11.26 | 11.47 | 11.22 | 11.37 | 10.67 | qfq | 34,737,885 | 394,557,042 | 0.26% |
| 2024-06-07 | 11.44 | 11.45 | 11.09 | 11.34 | 10.64 | qfq | 44,757,694 | 505,626,973 | -0.26% |
| 2024-06-06 | 11.48 | 11.55 | 11.35 | 11.37 | 10.67 | qfq | 39,865,848 | 455,656,354 | -0.96% |
| 2024-06-05 | 11.56 | 11.61 | 11.44 | 11.48 | 10.77 | qfq | 31,820,080 | 366,743,895 | -0.78% |
| 2024-06-04 | 11.51 | 11.65 | 11.49 | 11.57 | 10.86 | qfq | 49,960,488 | 578,357,252 | 0.70% |
| 2024-06-03 | 11.44 | 11.53 | 11.35 | 11.49 | 10.78 | qfq | 40,346,097 | 462,230,625 | -0.17% |
| 2024-05-31 | 11.55 | 11.70 | 11.51 | 11.51 | 10.80 | qfq | 49,860,932 | 577,732,656 | -0.09% |
| 2024-05-30 | 11.51 | 11.60 | 11.40 | 11.52 | 10.81 | qfq | 40,357,168 | 463,704,465 | -0.35% |
| 2024-05-29 | 11.50 | 11.68 | 11.47 | 11.56 | 10.85 | qfq | 34,416,638 | 398,322,733 | 0.26% |
| 2024-05-28 | 11.72 | 11.78 | 11.52 | 11.53 | 10.82 | qfq | 50,270,918 | 584,401,071 | -1.79% |
| 2024-05-27 | 11.70 | 11.76 | 11.60 | 11.74 | 11.01 | qfq | 47,370,697 | 553,195,188 | 0.69% |
| 2024-05-24 | 11.91 | 11.93 | 11.64 | 11.66 | 10.94 | qfq | 53,558,563 | 630,527,440 | -2.10% |
| 2024-05-23 | 12.22 | 12.22 | 11.89 | 11.91 | 11.17 | qfq | 63,197,325 | 759,259,890 | -2.93% |
| 2024-05-22 | 12.12 | 12.33 | 12.08 | 12.27 | 11.51 | qfq | 60,181,990 | 736,710,007 | 1.15% |
| 2024-05-21 | 12.18 | 12.29 | 12.08 | 12.13 | 11.38 | qfq | 46,586,908 | 567,016,828 | -0.66% |
| 2024-05-20 | 12.22 | 12.51 | 12.16 | 12.21 | 11.46 | qfq | 85,941,140 | 1,058,950,028 | -0.16% |
| 2024-05-17 | 11.95 | 12.23 | 11.91 | 12.23 | 11.47 | qfq | 60,742,765 | 733,278,332 | 1.92% |
| 2024-05-16 | 12.06 | 12.18 | 11.95 | 12.00 | 11.26 | qfq | 63,468,910 | 764,777,087 | 0.00% |
| 2024-05-15 | 12.50 | 12.59 | 11.99 | 12.00 | 11.26 | qfq | 115,047,205 | 1,402,243,052 | -4.61% |
| 2024-05-14 | 12.47 | 12.58 | 12.30 | 12.58 | 11.80 | qfq | 80,273,818 | 998,788,402 | 0.96% |
| 2024-05-13 | 12.28 | 12.60 | 12.13 | 12.46 | 11.69 | qfq | 93,874,210 | 1,163,888,283 | 0.24% |
| 2024-05-10 | 12.15 | 12.48 | 12.15 | 12.43 | 11.66 | qfq | 101,970,581 | 1,257,428,602 | 2.39% |
| 2024-05-09 | 12.09 | 12.28 | 12.09 | 12.14 | 11.39 | qfq | 58,475,369 | 711,114,868 | 0.17% |
| 2024-05-08 | 12.31 | 12.31 | 12.03 | 12.12 | 11.37 | qfq | 65,524,871 | 794,784,900 | -1.54% |
| 2024-05-07 | 12.27 | 12.47 | 12.25 | 12.31 | 11.55 | qfq | 79,687,900 | 984,001,196 | -0.24% |
| 2024-05-06 | 12.59 | 12.68 | 12.23 | 12.34 | 11.58 | qfq | 105,414,158 | 1,311,952,889 | -0.88% |
| 2024-04-30 | 12.49 | 12.63 | 12.33 | 12.45 | 11.68 | qfq | 95,771,765 | 1,193,432,426 | -1.89% |
| 2024-04-29 | 12.42 | 12.88 | 12.28 | 12.69 | 11.91 | qfq | 205,673,905 | 2,582,833,230 | 3.09% |
| 2024-04-26 | 11.61 | 12.31 | 11.50 | 12.31 | 11.55 | qfq | 208,187,547 | 2,479,622,373 | 10.01% |
| 2024-04-25 | 11.27 | 11.31 | 11.17 | 11.19 | 10.50 | qfq | 30,934,771 | 347,466,634 | -0.89% |
| 2024-04-24 | 11.33 | 11.37 | 11.21 | 11.29 | 10.59 | qfq | 38,128,651 | 430,070,795 | -0.35% |
| 2024-04-23 | 11.31 | 11.41 | 11.22 | 11.33 | 10.63 | qfq | 42,646,667 | 482,328,133 | 0.27% |
| 2024-04-22 | 11.12 | 11.58 | 11.11 | 11.30 | 10.60 | qfq | 55,326,388 | 628,661,471 | 0.98% |
| 2024-04-19 | 11.24 | 11.36 | 11.13 | 11.19 | 10.50 | qfq | 40,517,796 | 456,033,672 | -0.89% |
| 2024-04-18 | 11.20 | 11.51 | 11.14 | 11.29 | 10.59 | qfq | 70,825,158 | 802,998,563 | 0.36% |
| 2024-04-17 | 10.93 | 11.28 | 10.79 | 11.25 | 10.56 | qfq | 67,861,499 | 751,663,937 | 1.90% |
| 2024-04-16 | 11.17 | 11.38 | 11.00 | 11.04 | 10.36 | qfq | 78,120,028 | 878,224,001 | -2.04% |
| 2024-04-15 | 10.99 | 11.45 | 10.84 | 11.27 | 10.57 | qfq | 89,076,541 | 996,750,948 | 2.45% |
| 2024-04-12 | 11.08 | 11.13 | 10.97 | 11.00 | 10.32 | qfq | 39,850,118 | 439,757,761 | -0.81% |
| 2024-04-11 | 11.14 | 11.30 | 11.07 | 11.09 | 10.40 | qfq | 41,748,425 | 466,143,828 | -0.72% |
| 2024-04-10 | 11.48 | 11.49 | 11.06 | 11.17 | 10.48 | qfq | 56,678,325 | 636,517,149 | -2.70% |
| 2024-04-09 | 11.59 | 11.64 | 11.36 | 11.48 | 10.77 | qfq | 48,735,084 | 558,199,009 | -0.43% |
| 2024-04-08 | 11.65 | 11.75 | 11.50 | 11.53 | 10.82 | qfq | 51,158,149 | 592,930,641 | -2.78% |
| 2024-04-03 | 11.90 | 11.97 | 11.76 | 11.86 | 11.13 | qfq | 38,791,491 | 460,590,391 | -0.34% |
| 2024-04-02 | 12.09 | 12.16 | 11.82 | 11.90 | 11.16 | qfq | 51,620,098 | 618,549,686 | -1.90% |
| 2024-04-01 | 12.12 | 12.18 | 11.96 | 12.13 | 11.38 | qfq | 65,236,718 | 787,264,838 | 1.25% |
| 2024-03-29 | 11.80 | 11.98 | 11.47 | 11.98 | 11.24 | qfq | 75,030,213 | 876,460,039 | 1.35% |
| 2024-03-28 | 11.78 | 12.02 | 11.77 | 11.82 | 11.09 | qfq | 58,403,133 | 693,100,893 | 0.08% |
| 2024-03-27 | 12.25 | 12.25 | 11.81 | 11.81 | 11.08 | qfq | 76,493,114 | 914,520,987 | -3.83% |
| 2024-03-26 | 12.11 | 12.33 | 12.06 | 12.28 | 11.52 | qfq | 56,670,837 | 691,256,032 | 1.15% |
| 2024-03-25 | 12.34 | 12.41 | 12.13 | 12.14 | 11.39 | qfq | 77,402,526 | 950,173,641 | -3.04% |
| 2024-03-22 | 12.64 | 12.78 | 12.42 | 12.52 | 11.75 | qfq | 93,274,598 | 1,175,572,209 | -1.18% |
| 2024-03-21 | 12.59 | 12.82 | 12.48 | 12.67 | 11.89 | qfq | 101,512,312 | 1,283,158,235 | 1.36% |
| 2024-03-20 | 12.40 | 12.69 | 12.38 | 12.50 | 11.73 | qfq | 89,308,779 | 1,116,340,701 | 0.81% |
| 2024-03-19 | 12.65 | 12.73 | 12.39 | 12.40 | 11.63 | qfq | 87,677,929 | 1,101,612,672 | -3.05% |
| 2024-03-18 | 12.14 | 13.11 | 12.11 | 12.79 | 12.00 | qfq | 187,743,307 | 2,379,925,914 | 6.14% |
| 2024-03-15 | 11.81 | 12.05 | 11.73 | 12.05 | 11.31 | qfq | 54,258,498 | 644,754,170 | 1.52% |
| 2024-03-14 | 12.03 | 12.12 | 11.75 | 11.87 | 11.14 | qfq | 62,193,660 | 741,357,377 | -1.82% |
| 2024-03-13 | 12.25 | 12.27 | 12.05 | 12.09 | 11.34 | qfq | 48,547,936 | 589,517,495 | -1.55% |
| 2024-03-12 | 12.19 | 12.34 | 12.08 | 12.28 | 11.52 | qfq | 77,634,262 | 950,348,698 | 1.07% |
| 2024-03-11 | 12.00 | 12.15 | 11.99 | 12.15 | 11.40 | qfq | 52,192,791 | 630,470,235 | 1.42% |
| 2024-03-08 | 11.96 | 12.04 | 11.91 | 11.98 | 11.24 | qfq | 41,827,612 | 500,628,459 | -0.42% |
| 2024-03-07 | 12.21 | 12.31 | 11.91 | 12.03 | 11.29 | qfq | 72,469,628 | 877,026,006 | -1.96% |
| 2024-03-06 | 12.26 | 12.41 | 12.12 | 12.27 | 11.51 | qfq | 64,374,519 | 788,715,734 | 0.00% |
| 2024-03-05 | 12.20 | 12.35 | 12.12 | 12.27 | 11.51 | qfq | 61,250,325 | 748,708,904 | -0.41% |
| 2024-03-04 | 12.43 | 12.45 | 12.22 | 12.32 | 11.56 | qfq | 87,503,951 | 1,077,728,651 | -1.99% |
| 2024-03-01 | 12.18 | 12.64 | 12.10 | 12.57 | 11.79 | qfq | 130,975,279 | 1,616,545,301 | 3.46% |
| 2024-02-29 | 11.82 | 12.15 | 11.82 | 12.15 | 11.40 | qfq | 86,747,800 | 1,039,874,457 | 2.27% |
| 2024-02-28 | 12.22 | 12.45 | 11.88 | 11.88 | 11.15 | qfq | 115,363,939 | 1,408,159,828 | -1.98% |
| 2024-02-27 | 11.86 | 12.12 | 11.83 | 12.12 | 11.37 | qfq | 74,174,198 | 890,762,320 | 1.85% |
| 2024-02-26 | 12.01 | 12.10 | 11.86 | 11.90 | 11.16 | qfq | 79,435,294 | 950,178,972 | -1.57% |
| 2024-02-23 | 12.03 | 12.16 | 11.94 | 12.09 | 11.34 | qfq | 90,750,960 | 1,094,265,033 | 0.00% |
| 2024-02-22 | 11.74 | 12.13 | 11.70 | 12.09 | 11.34 | qfq | 104,561,259 | 1,250,184,158 | 2.28% |
| 2024-02-21 | 11.70 | 12.27 | 11.57 | 11.82 | 11.09 | qfq | 140,852,382 | 1,677,235,257 | -1.17% |
| 2024-02-20 | 11.31 | 12.09 | 11.23 | 11.96 | 11.22 | qfq | 127,036,845 | 1,484,440,960 | 5.47% |
| 2024-02-19 | 11.34 | 11.47 | 10.99 | 11.34 | 10.64 | qfq | 95,760,738 | 1,073,011,530 | -1.90% |
| 2024-02-08 | 11.65 | 11.94 | 11.39 | 11.56 | 10.85 | qfq | 104,281,932 | 1,216,157,341 | 3.21% |
| 2024-02-07 | 11.10 | 11.47 | 11.05 | 11.20 | 10.51 | qfq | 85,813,632 | 964,311,095 | 0.36% |
| 2024-02-06 | 10.38 | 11.31 | 10.16 | 11.16 | 10.47 | qfq | 92,369,847 | 995,283,282 | 6.90% |
| 2024-02-05 | 10.75 | 10.91 | 10.28 | 10.44 | 9.80 | qfq | 76,923,942 | 818,196,673 | -4.22% |
| 2024-02-02 | 11.31 | 11.37 | 10.51 | 10.90 | 10.23 | qfq | 91,204,551 | 998,404,824 | -3.96% |
| 2024-02-01 | 11.48 | 11.63 | 11.22 | 11.35 | 10.65 | qfq | 66,809,855 | 762,988,142 | -2.41% |
| 2024-01-31 | 11.66 | 11.85 | 11.46 | 11.63 | 10.91 | qfq | 63,291,193 | 737,193,659 | -0.60% |
| 2024-01-30 | 11.85 | 12.10 | 11.67 | 11.70 | 10.98 | qfq | 64,752,443 | 767,540,358 | -1.85% |
| 2024-01-29 | 12.04 | 12.31 | 11.89 | 11.92 | 11.18 | qfq | 96,143,668 | 1,163,784,584 | -1.49% |
| 2024-01-26 | 11.81 | 12.36 | 11.73 | 12.10 | 11.35 | qfq | 112,448,700 | 1,350,494,349 | 1.77% |
| 2024-01-25 | 11.37 | 12.08 | 11.28 | 11.89 | 11.16 | qfq | 134,275,675 | 1,569,424,080 | 4.30% |
| 2024-01-24 | 10.91 | 11.52 | 10.72 | 11.40 | 10.70 | qfq | 96,338,527 | 1,071,681,837 | 5.26% |
| 2024-01-23 | 10.65 | 10.95 | 10.60 | 10.83 | 10.16 | qfq | 46,755,609 | 504,085,747 | 1.21% |
| 2024-01-22 | 11.00 | 11.10 | 10.56 | 10.70 | 10.04 | qfq | 47,602,115 | 517,255,087 | -3.08% |
| 2024-01-19 | 11.16 | 11.17 | 10.96 | 11.04 | 10.36 | qfq | 34,584,943 | 382,736,600 | -1.78% |
| 2024-01-18 | 11.06 | 11.31 | 10.88 | 11.24 | 10.55 | qfq | 66,970,846 | 741,807,339 | 0.63% |
| 2024-01-17 | 11.35 | 11.42 | 11.17 | 11.17 | 10.48 | qfq | 37,938,493 | 429,187,707 | -1.93% |
| 2024-01-16 | 11.25 | 11.39 | 11.15 | 11.39 | 10.69 | qfq | 37,221,033 | 420,624,710 | 1.06% |
| 2024-01-15 | 11.11 | 11.35 | 11.07 | 11.27 | 10.57 | qfq | 31,392,124 | 353,008,713 | 0.81% |
| 2024-01-12 | 11.38 | 11.43 | 11.17 | 11.18 | 10.49 | qfq | 40,436,489 | 456,465,416 | -2.36% |
| 2024-01-11 | 11.27 | 11.47 | 11.17 | 11.45 | 10.74 | qfq | 47,142,746 | 534,838,908 | 1.60% |
| 2024-01-10 | 11.41 | 11.44 | 11.25 | 11.27 | 10.57 | qfq | 35,568,662 | 403,102,954 | -1.40% |
| 2024-01-09 | 11.52 | 11.58 | 11.35 | 11.43 | 10.72 | qfq | 42,756,740 | 490,371,940 | -0.44% |
| 2024-01-08 | 11.70 | 11.74 | 11.40 | 11.48 | 10.77 | qfq | 48,825,922 | 563,115,498 | -2.21% |
| 2024-01-05 | 11.82 | 12.05 | 11.68 | 11.74 | 11.01 | qfq | 56,532,013 | 670,405,429 | -0.76% |
| 2024-01-04 | 11.96 | 11.98 | 11.73 | 11.83 | 11.10 | qfq | 41,036,299 | 485,997,142 | -1.09% |
| 2024-01-03 | 11.78 | 12.18 | 11.74 | 11.96 | 11.22 | qfq | 64,227,410 | 769,273,107 | 1.53% |
| 2024-01-02 | 12.04 | 12.04 | 11.73 | 11.78 | 11.05 | qfq | 52,540,657 | 621,627,153 | -2.24% |
| 2023-12-29 | 12.08 | 12.14 | 11.96 | 12.05 | 11.31 | qfq | 44,833,096 | 539,893,560 | -0.25% |
| 2023-12-28 | 11.77 | 12.14 | 11.73 | 12.08 | 11.33 | qfq | 69,224,749 | 827,750,489 | 2.46% |
| 2023-12-27 | 11.67 | 11.93 | 11.56 | 11.79 | 11.06 | qfq | 60,287,548 | 708,635,404 | 1.38% |
| 2023-12-26 | 11.80 | 11.92 | 11.57 | 11.63 | 10.91 | qfq | 39,812,589 | 466,192,100 | -1.61% |
| 2023-12-25 | 11.83 | 11.91 | 11.73 | 11.82 | 11.09 | qfq | 35,875,678 | 424,079,111 | -0.76% |
| 2023-12-22 | 11.93 | 11.96 | 11.75 | 11.91 | 11.17 | qfq | 56,550,213 | 671,357,190 | -0.17% |
| 2023-12-21 | 11.91 | 12.06 | 11.87 | 11.93 | 11.19 | qfq | 55,364,597 | 662,523,352 | -0.83% |
| 2023-12-20 | 12.48 | 12.49 | 12.00 | 12.03 | 11.29 | qfq | 89,825,514 | 1,094,677,296 | -3.76% |
| 2023-12-19 | 12.41 | 12.65 | 12.28 | 12.50 | 11.73 | qfq | 80,497,972 | 1,005,118,605 | 0.00% |
| 2023-12-18 | 12.50 | 12.76 | 12.39 | 12.50 | 11.73 | qfq | 82,986,068 | 1,043,922,571 | 0.40% |
| 2023-12-15 | 12.45 | 12.73 | 12.40 | 12.45 | 11.68 | qfq | 77,390,037 | 970,230,846 | 0.65% |
| 2023-12-14 | 12.47 | 12.76 | 12.34 | 12.37 | 11.61 | qfq | 50,972,474 | 636,324,202 | -0.32% |
| 2023-12-13 | 12.50 | 12.58 | 12.38 | 12.41 | 11.64 | qfq | 60,287,107 | 752,034,574 | -0.96% |
| 2023-12-12 | 12.38 | 12.56 | 12.22 | 12.53 | 11.76 | qfq | 74,518,740 | 926,371,529 | 0.89% |
| 2023-12-11 | 12.20 | 12.48 | 11.82 | 12.42 | 11.65 | qfq | 130,536,036 | 1,590,470,826 | 1.47% |
| 2023-12-08 | 12.55 | 12.59 | 12.12 | 12.24 | 11.48 | qfq | 135,921,998 | 1,667,866,552 | -2.78% |
| 2023-12-07 | 12.50 | 12.66 | 12.41 | 12.59 | 11.81 | qfq | 92,548,341 | 1,161,184,828 | 0.24% |
| 2023-12-06 | 12.75 | 12.92 | 12.55 | 12.56 | 11.78 | qfq | 93,634,632 | 1,188,514,274 | -1.80% |
| 2023-12-05 | 12.70 | 13.13 | 12.66 | 12.79 | 12.00 | qfq | 130,090,842 | 1,684,942,787 | -0.47% |
| 2023-12-04 | 12.58 | 13.13 | 12.54 | 12.85 | 12.06 | qfq | 124,494,250 | 1,600,577,662 | 2.07% |
| 2023-12-01 | 12.46 | 12.63 | 12.44 | 12.59 | 11.81 | qfq | 77,773,406 | 976,638,915 | 0.64% |
| 2023-11-30 | 12.38 | 12.65 | 12.38 | 12.51 | 11.74 | qfq | 87,164,708 | 1,093,686,303 | 1.13% |
| 2023-11-29 | 12.39 | 12.47 | 12.21 | 12.37 | 11.61 | qfq | 72,351,708 | 894,013,730 | -0.08% |
| 2023-11-28 | 12.56 | 12.64 | 12.31 | 12.38 | 11.62 | qfq | 85,175,685 | 1,059,991,128 | -1.75% |
| 2023-11-27 | 12.50 | 12.79 | 12.41 | 12.60 | 11.82 | qfq | 93,236,912 | 1,176,626,908 | -0.79% |
| 2023-11-24 | 12.68 | 12.92 | 12.59 | 12.70 | 11.92 | qfq | 87,865,465 | 1,118,719,484 | -0.08% |
| 2023-11-23 | 12.83 | 12.87 | 12.58 | 12.71 | 11.92 | qfq | 71,032,085 | 901,528,585 | -1.09% |
| 2023-11-22 | 13.00 | 13.08 | 12.85 | 12.85 | 12.06 | qfq | 59,337,594 | 767,892,980 | -1.46% |
| 2023-11-21 | 13.26 | 13.38 | 13.01 | 13.04 | 12.23 | qfq | 84,223,392 | 1,108,776,594 | -0.91% |
| 2023-11-20 | 13.38 | 13.45 | 13.14 | 13.16 | 12.35 | qfq | 93,421,812 | 1,236,970,611 | -2.01% |
| 2023-11-17 | 13.46 | 13.65 | 13.38 | 13.43 | 12.60 | qfq | 90,648,624 | 1,223,726,607 | -0.74% |
| 2023-11-16 | 13.61 | 13.85 | 13.50 | 13.53 | 12.69 | qfq | 109,803,219 | 1,501,703,028 | -1.53% |
| 2023-11-15 | 13.53 | 14.30 | 13.40 | 13.74 | 12.89 | qfq | 202,989,404 | 2,814,265,263 | 1.03% |
| 2023-11-14 | 13.00 | 14.30 | 12.89 | 13.60 | 12.76 | qfq | 254,927,823 | 3,506,915,656 | 4.45% |
| 2023-11-13 | 12.70 | 13.03 | 12.57 | 13.02 | 12.22 | qfq | 75,309,935 | 968,918,963 | 0.15% |
| 2023-11-10 | 12.86 | 13.12 | 12.75 | 13.00 | 12.20 | qfq | 86,357,742 | 1,120,226,309 | 0.54% |
| 2023-11-09 | 12.95 | 13.18 | 12.89 | 12.93 | 12.13 | qfq | 60,072,065 | 780,003,861 | -0.54% |
| 2023-11-08 | 12.86 | 13.08 | 12.77 | 13.00 | 12.20 | qfq | 95,569,803 | 1,234,867,696 | 0.39% |
| 2023-11-07 | 12.79 | 13.30 | 12.67 | 12.95 | 12.15 | qfq | 127,398,111 | 1,659,406,696 | 0.78% |
| 2023-11-06 | 12.68 | 12.96 | 12.45 | 12.85 | 12.06 | qfq | 162,506,619 | 2,071,900,905 | 6.99% |
| 2023-11-03 | 12.00 | 12.08 | 11.87 | 12.01 | 11.27 | qfq | 47,636,846 | 571,321,270 | 0.08% |
| 2023-11-02 | 11.99 | 12.15 | 11.97 | 12.00 | 11.26 | qfq | 41,329,394 | 497,813,710 | -0.83% |
| 2023-11-01 | 12.34 | 12.42 | 12.10 | 12.10 | 11.35 | qfq | 48,006,549 | 585,565,286 | -0.25% |
| 2023-10-31 | 12.08 | 12.27 | 12.04 | 12.13 | 11.38 | qfq | 55,810,876 | 677,066,688 | 0.08% |
| 2023-10-30 | 12.20 | 12.28 | 11.74 | 12.12 | 11.37 | qfq | 104,220,294 | 1,248,131,060 | -1.70% |
| 2023-10-27 | 12.16 | 12.39 | 12.02 | 12.33 | 11.57 | qfq | 67,150,518 | 819,626,781 | 0.00% |
| 2023-10-26 | 12.00 | 12.43 | 11.98 | 12.33 | 11.57 | qfq | 86,900,120 | 1,066,212,129 | 1.23% |
| 2023-10-25 | 12.70 | 12.79 | 12.09 | 12.18 | 11.43 | qfq | 123,566,960 | 1,525,990,087 | -3.33% |
| 2023-10-24 | 11.93 | 12.93 | 11.76 | 12.60 | 11.82 | qfq | 167,287,300 | 2,042,373,719 | 5.88% |
| 2023-10-23 | 11.62 | 12.24 | 11.30 | 11.90 | 11.16 | qfq | 134,639,240 | 1,599,192,768 | 2.06% |
| 2023-10-20 | 11.28 | 11.80 | 11.27 | 11.66 | 10.94 | qfq | 122,348,255 | 1,421,308,425 | 3.64% |
| 2023-10-19 | 11.50 | 11.68 | 11.25 | 11.25 | 10.56 | qfq | 95,368,658 | 1,095,967,177 | -2.60% |
| 2023-10-18 | 11.22 | 11.63 | 11.19 | 11.55 | 10.84 | qfq | 116,130,127 | 1,336,344,244 | 1.94% |
| 2023-10-17 | 10.96 | 11.63 | 10.94 | 11.33 | 10.63 | qfq | 118,316,114 | 1,338,828,507 | 3.75% |
| 2023-10-16 | 11.06 | 11.07 | 10.86 | 10.92 | 10.25 | qfq | 38,880,385 | 425,608,370 | -1.44% |
| 2023-10-13 | 11.08 | 11.11 | 10.95 | 11.08 | 10.40 | qfq | 47,987,922 | 529,899,620 | -1.60% |
| 2023-10-12 | 11.10 | 11.32 | 10.98 | 11.26 | 10.56 | qfq | 92,176,113 | 1,029,639,550 | 4.16% |
| 2023-10-11 | 10.84 | 10.92 | 10.78 | 10.81 | 10.14 | qfq | 23,507,376 | 254,990,450 | -0.18% |
| 2023-10-10 | 10.92 | 10.98 | 10.80 | 10.83 | 10.16 | qfq | 28,370,892 | 308,463,681 | 0.00% |
| 2023-10-09 | 10.90 | 10.92 | 10.70 | 10.83 | 10.16 | qfq | 30,524,409 | 330,258,205 | -1.46% |
| 2023-09-28 | 11.04 | 11.07 | 10.81 | 10.99 | 10.31 | qfq | 41,036,051 | 448,730,791 | -0.27% |
| 2023-09-27 | 11.00 | 11.10 | 10.97 | 11.02 | 10.34 | qfq | 34,912,374 | 385,095,880 | 0.09% |
| 2023-09-26 | 11.10 | 11.15 | 11.00 | 11.01 | 10.33 | qfq | 34,447,318 | 381,442,277 | -0.90% |
| 2023-09-25 | 11.22 | 11.26 | 11.10 | 11.11 | 10.42 | qfq | 39,413,825 | 439,389,667 | -1.94% |
| 2023-09-22 | 10.94 | 11.35 | 10.93 | 11.33 | 10.63 | qfq | 64,037,756 | 718,380,030 | 3.66% |
| 2023-09-21 | 11.01 | 11.11 | 10.92 | 10.93 | 10.25 | qfq | 28,942,930 | 318,412,577 | -1.00% |
| 2023-09-20 | 11.07 | 11.12 | 11.01 | 11.04 | 10.36 | qfq | 23,376,936 | 258,867,567 | -0.18% |
| 2023-09-19 | 11.09 | 11.16 | 11.03 | 11.06 | 10.38 | qfq | 29,532,724 | 327,324,604 | -0.27% |
| 2023-09-18 | 11.06 | 11.14 | 11.00 | 11.09 | 10.40 | qfq | 31,389,570 | 347,440,211 | -0.18% |
| 2023-09-15 | 11.28 | 11.31 | 11.05 | 11.11 | 10.42 | qfq | 45,690,747 | 511,163,891 | -1.16% |
| 2023-09-14 | 11.25 | 11.29 | 11.17 | 11.24 | 10.55 | qfq | 25,829,075 | 289,905,757 | 0.18% |
| 2023-09-13 | 11.37 | 11.40 | 11.17 | 11.22 | 10.53 | qfq | 33,012,823 | 371,535,397 | -1.32% |
| 2023-09-12 | 11.43 | 11.53 | 11.36 | 11.37 | 10.67 | qfq | 34,184,981 | 390,509,554 | -1.04% |
| 2023-09-11 | 11.30 | 11.55 | 11.22 | 11.49 | 10.78 | qfq | 57,320,743 | 653,640,427 | 2.22% |
| 2023-09-08 | 11.21 | 11.29 | 11.08 | 11.24 | 10.55 | qfq | 36,301,814 | 405,802,496 | 0.36% |
| 2023-09-07 | 11.28 | 11.39 | 11.17 | 11.20 | 10.51 | qfq | 42,919,866 | 484,213,078 | -0.71% |
| 2023-09-06 | 11.33 | 11.36 | 11.22 | 11.28 | 10.58 | qfq | 37,872,179 | 427,029,055 | -0.62% |
| 2023-09-05 | 11.50 | 11.50 | 11.31 | 11.35 | 10.65 | qfq | 43,738,988 | 497,863,423 | -1.73% |
| 2023-09-04 | 11.49 | 11.60 | 11.37 | 11.55 | 10.84 | qfq | 46,990,680 | 540,681,425 | 1.14% |
| 2023-09-01 | 11.59 | 11.65 | 11.38 | 11.42 | 10.71 | qfq | 52,493,477 | 604,632,293 | -0.95% |
| 2023-08-31 | 11.69 | 11.77 | 11.50 | 11.53 | 10.82 | qfq | 57,253,530 | 663,272,563 | -1.03% |
| 2023-08-30 | 11.99 | 11.99 | 11.64 | 11.65 | 10.93 | qfq | 84,801,038 | 997,892,169 | -3.08% |
| 2023-08-29 | 11.91 | 12.15 | 11.71 | 12.02 | 11.28 | qfq | 114,509,927 | 1,366,581,984 | -0.99% |
| 2023-08-28 | 13.20 | 13.27 | 12.11 | 12.14 | 11.39 | qfq | 237,209,748 | 3,015,361,302 | 0.66% |
| 2023-08-25 | 12.06 | 12.23 | 11.97 | 12.06 | 11.31 | qfq | 52,412,878 | 634,151,324 | -0.33% |
| 2023-08-24 | 12.09 | 12.35 | 12.05 | 12.10 | 11.35 | qfq | 73,369,867 | 893,909,078 | 1.09% |
| 2023-08-23 | 12.15 | 12.27 | 11.96 | 11.97 | 11.23 | qfq | 58,163,316 | 702,269,528 | -2.13% |
| 2023-08-22 | 12.13 | 12.35 | 11.99 | 12.23 | 11.47 | qfq | 83,941,618 | 1,020,817,455 | 0.82% |
| 2023-08-21 | 12.27 | 12.34 | 12.05 | 12.13 | 11.38 | qfq | 86,137,438 | 1,045,941,947 | -2.18% |
| 2023-08-18 | 12.53 | 12.86 | 12.38 | 12.40 | 11.63 | qfq | 81,732,250 | 1,032,259,694 | -0.64% |
| 2023-08-17 | 12.50 | 12.58 | 12.30 | 12.48 | 11.71 | qfq | 85,027,188 | 1,058,447,922 | -0.56% |
| 2023-08-16 | 12.47 | 12.90 | 12.36 | 12.55 | 11.77 | qfq | 103,652,000 | 1,309,204,773 | -0.40% |
| 2023-08-15 | 12.48 | 12.67 | 12.42 | 12.60 | 11.82 | qfq | 76,605,031 | 961,719,756 | 1.20% |
| 2023-08-14 | 12.45 | 12.72 | 12.43 | 12.45 | 11.68 | qfq | 97,234,440 | 1,220,867,614 | -2.28% |
| 2023-08-11 | 13.19 | 13.24 | 12.74 | 12.74 | 11.95 | qfq | 120,724,766 | 1,560,906,330 | -4.64% |
| 2023-08-10 | 13.25 | 13.36 | 13.11 | 13.36 | 12.53 | qfq | 110,118,121 | 1,458,332,431 | 1.06% |
| 2023-08-09 | 13.38 | 13.48 | 13.15 | 13.22 | 12.40 | qfq | 100,403,736 | 1,332,897,179 | -1.93% |
| 2023-08-08 | 13.20 | 13.89 | 12.90 | 13.48 | 12.65 | qfq | 195,395,511 | 2,630,146,067 | 1.05% |
| 2023-08-07 | 13.20 | 13.35 | 12.99 | 13.34 | 12.52 | qfq | 139,843,841 | 1,848,159,703 | -1.77% |
| 2023-08-04 | 13.85 | 14.27 | 13.29 | 13.58 | 12.74 | qfq | 266,117,023 | 3,662,473,052 | -0.22% |
| 2023-08-03 | 13.38 | 13.81 | 13.13 | 13.61 | 12.77 | qfq | 147,545,722 | 1,992,700,258 | 2.64% |
| 2023-08-02 | 13.28 | 13.64 | 13.23 | 13.26 | 12.44 | qfq | 119,635,667 | 1,601,274,577 | -1.12% |
| 2023-08-01 | 13.42 | 13.80 | 13.19 | 13.41 | 12.58 | qfq | 183,962,545 | 2,474,629,813 | -1.32% |
| 2023-07-31 | 14.19 | 14.44 | 13.57 | 13.59 | 12.75 | qfq | 266,981,952 | 3,729,569,919 | -4.09% |
| 2023-07-28 | 12.88 | 14.17 | 12.84 | 14.17 | 13.29 | qfq | 271,475,780 | 3,728,774,723 | 10.02% |
| 2023-07-27 | 13.00 | 13.29 | 12.78 | 12.88 | 12.08 | qfq | 114,219,411 | 1,486,525,103 | -2.42% |
| 2023-07-26 | 12.83 | 13.43 | 12.68 | 13.20 | 12.38 | qfq | 198,556,174 | 2,595,362,796 | 2.88% |
| 2023-07-25 | 12.27 | 12.83 | 12.25 | 12.83 | 12.04 | qfq | 215,255,048 | 2,705,850,776 | 10.03% |
| 2023-07-24 | 11.61 | 11.81 | 11.55 | 11.66 | 10.94 | qfq | 26,658,049 | 311,313,027 | -0.17% |
| 2023-07-21 | 11.64 | 11.76 | 11.58 | 11.68 | 10.96 | qfq | 31,538,763 | 368,354,000 | -0.09% |
| 2023-07-20 | 11.97 | 11.99 | 11.65 | 11.69 | 10.97 | qfq | 54,361,513 | 640,247,303 | -1.93% |
| 2023-07-19 | 11.72 | 11.96 | 11.71 | 11.92 | 11.18 | qfq | 54,740,476 | 648,579,112 | 1.19% |
| 2023-07-18 | 11.71 | 11.89 | 11.66 | 11.78 | 11.05 | qfq | 40,101,199 | 472,357,290 | 0.51% |
| 2023-07-17 | 11.83 | 11.83 | 11.55 | 11.72 | 11.00 | qfq | 44,308,561 | 517,222,933 | -2.74% |