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
金桥信息603918.SH
最近收盘价9.392026-07-17
最近交易日2026-07-17
成交量（股）13,779,744
成交额（元）132,719,819
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.04 | — | — | — | 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 | 9.82 | 9.99 | 9.31 | 9.39 | 9.39 | qfq | 13,779,744 | 132,719,819 | -4.77% |
| 2026-07-16 | 9.51 | 9.95 | 9.42 | 9.86 | 9.86 | qfq | 13,588,585 | 133,045,202 | 3.57% |
| 2026-07-15 | 9.20 | 9.60 | 9.18 | 9.52 | 9.52 | qfq | 9,773,200 | 92,835,555 | 2.59% |
| 2026-07-14 | 9.22 | 9.35 | 9.01 | 9.28 | 9.28 | qfq | 8,327,339 | 76,424,635 | -0.22% |
| 2026-07-13 | 9.58 | 9.75 | 9.24 | 9.30 | 9.30 | qfq | 9,161,744 | 86,092,553 | -3.83% |
| 2026-07-10 | 9.28 | 9.87 | 9.18 | 9.67 | 9.67 | qfq | 11,797,935 | 114,138,657 | 3.31% |
| 2026-07-09 | 9.35 | 9.52 | 9.07 | 9.36 | 9.36 | qfq | 9,619,834 | 89,198,210 | -0.74% |
| 2026-07-08 | 9.44 | 9.53 | 9.19 | 9.43 | 9.43 | qfq | 6,817,547 | 63,979,296 | 1.40% |
| 2026-07-07 | 9.65 | 9.66 | 9.29 | 9.30 | 9.30 | qfq | 5,118,100 | 48,235,015 | -3.63% |
| 2026-07-06 | 9.79 | 9.88 | 9.58 | 9.65 | 9.65 | qfq | 5,786,300 | 56,104,264 | -1.13% |
| 2026-07-03 | 9.68 | 9.84 | 9.58 | 9.76 | 9.76 | qfq | 7,597,400 | 73,916,458 | 0.93% |
| 2026-07-02 | 9.80 | 9.99 | 9.63 | 9.67 | 9.67 | qfq | 9,000,100 | 88,037,169 | -1.23% |
| 2026-07-01 | 9.60 | 9.89 | 9.49 | 9.79 | 9.79 | qfq | 10,504,172 | 101,871,093 | 3.27% |
| 2026-06-30 | 9.35 | 9.63 | 9.23 | 9.48 | 9.48 | qfq | 7,931,474 | 75,102,010 | 1.17% |
| 2026-06-29 | 9.40 | 9.50 | 9.19 | 9.37 | 9.37 | qfq | 7,318,069 | 68,331,512 | -0.32% |
| 2026-06-26 | 9.83 | 9.83 | 9.32 | 9.40 | 9.40 | qfq | 8,812,257 | 83,539,926 | -3.98% |
| 2026-06-25 | 10.08 | 10.11 | 9.68 | 9.79 | 9.79 | qfq | 8,687,340 | 85,395,475 | -2.78% |
| 2026-06-24 | 10.51 | 10.56 | 9.94 | 10.07 | 10.07 | qfq | 9,911,140 | 99,945,859 | -3.91% |
| 2026-06-23 | 10.65 | 10.82 | 10.41 | 10.48 | 10.48 | qfq | 7,756,656 | 82,370,564 | -1.41% |
| 2026-06-22 | 10.46 | 10.65 | 10.11 | 10.63 | 10.63 | qfq | 9,171,625 | 95,056,982 | 1.53% |
| 2026-06-18 | 10.41 | 10.65 | 10.28 | 10.47 | 10.47 | qfq | 6,444,500 | 67,597,758 | -0.10% |
| 2026-06-17 | 10.76 | 10.76 | 10.35 | 10.48 | 10.48 | qfq | 7,943,891 | 83,568,155 | -2.60% |
| 2026-06-16 | 10.72 | 10.79 | 10.51 | 10.76 | 10.76 | qfq | 6,293,035 | 67,157,128 | 0.19% |
| 2026-06-15 | 10.69 | 10.93 | 10.65 | 10.74 | 10.74 | qfq | 7,871,916 | 84,817,422 | 1.70% |
| 2026-06-12 | 10.60 | 10.74 | 10.45 | 10.56 | 10.56 | qfq | 8,361,329 | 88,724,989 | 0.96% |
| 2026-06-11 | 10.77 | 10.88 | 10.35 | 10.46 | 10.46 | qfq | 9,254,596 | 97,056,817 | -4.04% |
| 2026-06-10 | 10.94 | 11.46 | 10.74 | 10.90 | 10.90 | qfq | 9,883,067 | 109,129,337 | -1.36% |
| 2026-06-09 | 10.98 | 11.18 | 10.76 | 11.05 | 11.05 | qfq | 6,913,837 | 76,156,886 | 1.28% |
| 2026-06-08 | 10.71 | 11.10 | 10.66 | 10.91 | 10.91 | qfq | 6,878,135 | 74,860,057 | -1.45% |
| 2026-06-05 | 11.00 | 11.24 | 10.84 | 11.07 | 11.07 | qfq | 6,704,950 | 74,065,506 | 0.54% |
| 2026-06-04 | 11.19 | 11.25 | 10.93 | 11.01 | 11.01 | qfq | 6,640,112 | 73,281,830 | -1.70% |
| 2026-06-03 | 11.45 | 11.46 | 11.10 | 11.20 | 11.20 | qfq | 7,387,432 | 83,231,287 | -2.01% |
| 2026-06-02 | 11.71 | 11.77 | 11.28 | 11.43 | 11.43 | qfq | 8,502,640 | 97,046,562 | -2.39% |
| 2026-06-01 | 11.24 | 11.86 | 11.21 | 11.71 | 11.71 | qfq | 12,450,109 | 145,054,867 | 4.09% |
| 2026-05-29 | 11.60 | 11.80 | 11.20 | 11.25 | 11.25 | qfq | 8,728,330 | 99,641,706 | -3.27% |
| 2026-05-28 | 11.58 | 11.75 | 11.26 | 11.63 | 11.63 | qfq | 9,393,943 | 107,970,822 | 0.52% |
| 2026-05-27 | 11.95 | 12.08 | 11.50 | 11.57 | 11.57 | qfq | 9,962,842 | 116,547,591 | -3.66% |
| 2026-05-26 | 12.29 | 12.31 | 11.82 | 12.01 | 12.01 | qfq | 8,922,138 | 107,188,352 | -2.44% |
| 2026-05-25 | 12.53 | 12.68 | 12.18 | 12.31 | 12.31 | qfq | 7,186,973 | 88,755,678 | -1.76% |
| 2026-05-22 | 12.40 | 12.66 | 12.18 | 12.53 | 12.53 | qfq | 8,712,634 | 108,015,421 | 1.05% |
| 2026-05-21 | 12.97 | 13.14 | 12.35 | 12.40 | 12.40 | qfq | 11,949,708 | 152,445,246 | -3.35% |
| 2026-05-20 | 13.24 | 13.30 | 12.82 | 12.83 | 12.83 | qfq | 10,734,249 | 139,053,380 | -3.61% |
| 2026-05-19 | 12.77 | 13.32 | 12.70 | 13.31 | 13.31 | qfq | 15,239,184 | 200,702,591 | 3.98% |
| 2026-05-18 | 13.10 | 13.19 | 12.58 | 12.80 | 12.80 | qfq | 16,807,523 | 215,066,812 | -2.66% |
| 2026-05-15 | 13.13 | 13.34 | 13.05 | 13.15 | 13.15 | qfq | 7,642,152 | 100,727,408 | 0.38% |
| 2026-05-14 | 13.60 | 13.79 | 13.10 | 13.10 | 13.10 | qfq | 11,231,457 | 149,246,371 | -3.46% |
| 2026-05-13 | 13.42 | 13.67 | 13.33 | 13.57 | 13.57 | qfq | 7,154,165 | 96,566,202 | 0.89% |
| 2026-05-12 | 13.82 | 13.83 | 13.41 | 13.45 | 13.45 | qfq | 10,009,805 | 135,731,493 | -2.68% |
| 2026-05-11 | 13.95 | 14.05 | 13.70 | 13.82 | 13.82 | qfq | 9,280,996 | 128,092,096 | -0.93% |
| 2026-05-08 | 13.80 | 14.13 | 13.80 | 13.95 | 13.95 | qfq | 11,836,128 | 165,178,110 | 1.16% |
| 2026-05-07 | 13.60 | 13.79 | 13.42 | 13.79 | 13.79 | qfq | 8,643,106 | 117,807,896 | 1.40% |
| 2026-05-06 | 13.50 | 13.76 | 13.48 | 13.60 | 13.60 | qfq | 8,462,058 | 115,570,391 | 1.49% |
| 2026-04-30 | 13.38 | 13.54 | 13.31 | 13.40 | 13.40 | qfq | 5,614,807 | 75,327,048 | -0.37% |
| 2026-04-29 | 13.04 | 13.53 | 13.03 | 13.45 | 13.45 | qfq | 7,231,100 | 96,957,712 | 2.59% |
| 2026-04-28 | 13.45 | 13.49 | 13.06 | 13.11 | 13.11 | qfq | 7,278,618 | 96,202,300 | -3.18% |
| 2026-04-27 | 13.38 | 13.57 | 13.15 | 13.54 | 13.54 | qfq | 5,534,200 | 74,144,720 | 1.12% |
| 2026-04-24 | 13.40 | 13.51 | 13.10 | 13.39 | 13.39 | qfq | 6,568,572 | 87,370,538 | -0.59% |
| 2026-04-23 | 13.68 | 13.74 | 13.38 | 13.47 | 13.47 | qfq | 5,764,500 | 77,902,750 | -1.39% |
| 2026-04-22 | 13.54 | 13.68 | 13.40 | 13.66 | 13.66 | qfq | 5,483,400 | 74,357,240 | 0.52% |
| 2026-04-21 | 13.86 | 13.86 | 13.53 | 13.59 | 13.59 | qfq | 7,523,120 | 102,385,435 | -2.23% |
| 2026-04-20 | 13.76 | 13.95 | 13.66 | 13.90 | 13.90 | qfq | 6,549,700 | 90,829,316 | 0.87% |
| 2026-04-17 | 13.99 | 13.99 | 13.67 | 13.78 | 13.78 | qfq | 7,637,039 | 105,084,634 | -1.57% |
| 2026-04-16 | 13.65 | 14.05 | 13.65 | 14.00 | 14.00 | qfq | 9,608,214 | 133,323,813 | 2.71% |
| 2026-04-15 | 13.74 | 13.86 | 13.56 | 13.63 | 13.63 | qfq | 4,695,976 | 64,323,921 | -0.80% |
| 2026-04-14 | 13.80 | 13.88 | 13.60 | 13.74 | 13.74 | qfq | 6,473,969 | 88,922,724 | 0.88% |
| 2026-04-13 | 13.50 | 13.65 | 13.43 | 13.62 | 13.62 | qfq | 4,733,000 | 64,276,781 | 0.00% |
| 2026-04-10 | 13.55 | 13.78 | 13.55 | 13.62 | 13.62 | qfq | 5,697,100 | 77,985,074 | 1.04% |
| 2026-04-09 | 13.80 | 13.81 | 13.45 | 13.48 | 13.48 | qfq | 8,068,965 | 109,652,074 | -3.51% |
| 2026-04-08 | 13.42 | 13.98 | 13.42 | 13.97 | 13.97 | qfq | 9,481,075 | 130,655,709 | 5.91% |
| 2026-04-07 | 13.10 | 13.29 | 13.07 | 13.19 | 13.19 | qfq | 4,259,180 | 56,214,270 | 0.69% |
| 2026-04-03 | 13.43 | 13.46 | 13.04 | 13.10 | 13.10 | qfq | 5,350,528 | 70,469,279 | -2.09% |
| 2026-04-02 | 13.69 | 13.69 | 13.30 | 13.38 | 13.38 | qfq | 4,914,778 | 66,151,899 | -2.26% |
| 2026-04-01 | 13.90 | 13.90 | 13.61 | 13.69 | 13.69 | qfq | 4,879,080 | 66,805,430 | 0.96% |
| 2026-03-31 | 13.62 | 13.85 | 13.53 | 13.56 | 13.56 | qfq | 5,020,040 | 68,795,274 | -0.66% |
| 2026-03-30 | 13.46 | 13.68 | 13.37 | 13.65 | 13.65 | qfq | 4,961,390 | 67,312,950 | -0.07% |
| 2026-03-27 | 13.22 | 13.70 | 13.21 | 13.66 | 13.66 | qfq | 6,356,510 | 86,388,451 | 1.79% |
| 2026-03-26 | 13.71 | 13.78 | 13.34 | 13.42 | 13.42 | qfq | 6,699,361 | 90,630,735 | -2.12% |
| 2026-03-25 | 13.50 | 13.80 | 13.45 | 13.71 | 13.71 | qfq | 7,200,671 | 98,399,721 | 1.86% |
| 2026-03-24 | 13.31 | 13.49 | 13.02 | 13.46 | 13.46 | qfq | 9,388,770 | 124,469,047 | 3.54% |
| 2026-03-23 | 13.55 | 13.60 | 12.92 | 13.00 | 13.00 | qfq | 13,117,900 | 173,873,559 | -6.27% |
| 2026-03-20 | 14.40 | 14.53 | 13.81 | 13.87 | 13.87 | qfq | 10,415,160 | 146,441,327 | -3.81% |
| 2026-03-19 | 14.45 | 14.58 | 14.35 | 14.42 | 14.42 | qfq | 6,077,300 | 87,772,564 | -1.30% |
| 2026-03-18 | 14.27 | 14.62 | 14.17 | 14.61 | 14.61 | qfq | 7,531,478 | 108,573,637 | 2.38% |
| 2026-03-17 | 14.56 | 14.62 | 14.22 | 14.27 | 14.27 | qfq | 8,393,469 | 121,045,049 | -1.99% |
| 2026-03-16 | 14.36 | 14.57 | 14.35 | 14.56 | 14.56 | qfq | 5,739,312 | 83,022,448 | 0.41% |
| 2026-03-13 | 14.84 | 14.85 | 14.46 | 14.50 | 14.50 | qfq | 8,963,523 | 130,815,828 | -2.03% |
| 2026-03-12 | 14.91 | 14.99 | 14.79 | 14.80 | 14.80 | qfq | 6,938,732 | 103,157,206 | -0.74% |
| 2026-03-11 | 15.16 | 15.16 | 14.90 | 14.91 | 14.91 | qfq | 8,413,986 | 125,930,057 | -1.26% |
| 2026-03-10 | 15.16 | 15.44 | 15.00 | 15.10 | 15.10 | qfq | 11,566,914 | 175,390,332 | 0.27% |
| 2026-03-09 | 14.68 | 15.12 | 14.55 | 15.06 | 15.06 | qfq | 11,642,300 | 172,630,227 | 1.28% |
| 2026-03-06 | 14.62 | 14.88 | 14.58 | 14.87 | 14.87 | qfq | 8,001,288 | 118,513,750 | 1.23% |
| 2026-03-05 | 14.65 | 14.84 | 14.60 | 14.69 | 14.69 | qfq | 10,590,988 | 155,515,329 | 2.01% |
| 2026-03-04 | 14.40 | 14.71 | 14.32 | 14.40 | 14.40 | qfq | 11,145,352 | 161,287,010 | -1.50% |
| 2026-03-03 | 15.28 | 15.45 | 14.57 | 14.62 | 14.62 | qfq | 17,619,057 | 262,761,936 | -4.32% |
| 2026-03-02 | 15.92 | 15.92 | 15.22 | 15.28 | 15.28 | qfq | 22,658,220 | 350,182,063 | -5.21% |
| 2026-02-27 | 15.91 | 16.35 | 15.90 | 16.12 | 16.12 | qfq | 14,498,235 | 233,870,542 | 1.38% |
| 2026-02-26 | 15.95 | 16.03 | 15.85 | 15.90 | 15.90 | qfq | 9,378,812 | 149,131,355 | -0.50% |
| 2026-02-25 | 15.89 | 16.05 | 15.80 | 15.98 | 15.98 | qfq | 12,130,854 | 193,695,339 | 1.14% |
| 2026-02-24 | 16.54 | 16.54 | 15.75 | 15.80 | 15.80 | qfq | 21,435,328 | 340,464,142 | -3.60% |
| 2026-02-13 | 16.42 | 16.78 | 16.36 | 16.39 | 16.39 | qfq | 12,086,201 | 199,889,696 | -0.91% |
| 2026-02-12 | 16.52 | 16.70 | 16.31 | 16.54 | 16.54 | qfq | 11,104,968 | 183,519,241 | 0.24% |
| 2026-02-11 | 16.58 | 16.77 | 16.45 | 16.50 | 16.50 | qfq | 10,190,700 | 168,792,794 | -1.08% |
| 2026-02-10 | 16.65 | 16.88 | 16.38 | 16.68 | 16.68 | qfq | 14,338,989 | 238,617,728 | 0.85% |
| 2026-02-09 | 16.41 | 16.66 | 16.32 | 16.54 | 16.54 | qfq | 14,332,888 | 236,492,349 | 2.41% |
| 2026-02-06 | 16.09 | 16.41 | 15.90 | 16.15 | 16.15 | qfq | 11,508,542 | 185,923,911 | -0.80% |
| 2026-02-05 | 16.14 | 16.44 | 16.06 | 16.28 | 16.28 | qfq | 10,337,800 | 168,086,173 | -0.18% |
| 2026-02-04 | 16.79 | 16.84 | 16.06 | 16.31 | 16.31 | qfq | 22,395,609 | 365,259,794 | -3.89% |
| 2026-02-03 | 16.55 | 16.97 | 16.48 | 16.97 | 16.97 | qfq | 16,586,168 | 277,855,214 | 3.54% |
| 2026-02-02 | 16.80 | 17.09 | 16.38 | 16.39 | 16.39 | qfq | 19,409,854 | 323,402,217 | -2.73% |
| 2026-01-30 | 17.30 | 17.40 | 16.77 | 16.85 | 16.85 | qfq | 23,161,711 | 392,851,274 | -3.27% |
| 2026-01-29 | 16.88 | 18.27 | 16.61 | 17.42 | 17.42 | qfq | 34,466,594 | 606,861,046 | 2.47% |
| 2026-01-28 | 17.49 | 17.70 | 16.99 | 17.00 | 17.00 | qfq | 19,156,863 | 331,195,181 | -2.52% |
| 2026-01-27 | 17.51 | 17.68 | 17.00 | 17.44 | 17.44 | qfq | 18,302,371 | 315,711,228 | -0.23% |
| 2026-01-26 | 18.12 | 18.29 | 17.16 | 17.48 | 17.48 | qfq | 28,538,459 | 502,544,227 | -2.07% |
| 2026-01-23 | 17.68 | 18.28 | 17.43 | 17.85 | 17.85 | qfq | 36,602,561 | 650,680,051 | 1.83% |
| 2026-01-22 | 16.70 | 17.61 | 16.67 | 17.53 | 17.53 | qfq | 39,976,354 | 691,114,094 | 4.66% |
| 2026-01-21 | 16.82 | 17.05 | 16.63 | 16.75 | 16.75 | qfq | 22,878,400 | 384,543,285 | -1.41% |
| 2026-01-20 | 17.26 | 17.46 | 16.80 | 16.99 | 16.99 | qfq | 35,890,562 | 612,937,582 | -0.23% |
| 2026-01-19 | 17.55 | 17.80 | 16.89 | 17.03 | 17.03 | qfq | 61,106,926 | 1,050,098,881 | -5.18% |
| 2026-01-16 | 17.96 | 19.00 | 17.96 | 17.96 | 17.96 | qfq | 59,207,524 | 1,083,274,692 | -9.97% |
| 2026-01-15 | 20.50 | 20.99 | 19.95 | 19.95 | 19.95 | qfq | 19,105,700 | 386,064,275 | -10.01% |
| 2026-01-14 | 19.99 | 22.17 | 19.98 | 22.17 | 22.17 | qfq | 94,132,055 | 2,055,820,782 | 10.02% |
| 2026-01-13 | 19.78 | 21.21 | 19.50 | 20.15 | 20.15 | qfq | 94,409,036 | 1,954,240,364 | 4.51% |
| 2026-01-12 | 18.81 | 19.50 | 18.50 | 19.28 | 19.28 | qfq | 54,121,242 | 1,030,117,159 | 6.58% |
| 2026-01-09 | 17.00 | 18.35 | 16.81 | 18.09 | 18.09 | qfq | 54,641,377 | 964,406,264 | 7.36% |
| 2026-01-08 | 15.99 | 17.58 | 15.92 | 16.85 | 16.85 | qfq | 36,715,912 | 620,756,259 | 4.98% |
| 2026-01-07 | 16.16 | 16.24 | 16.01 | 16.05 | 16.05 | qfq | 9,733,438 | 156,522,254 | -0.86% |
| 2026-01-06 | 16.18 | 16.22 | 16.03 | 16.19 | 16.19 | qfq | 10,391,915 | 167,627,226 | 0.06% |
| 2026-01-05 | 15.77 | 16.23 | 15.65 | 16.18 | 16.18 | qfq | 15,740,043 | 252,048,015 | 3.12% |
| 2025-12-31 | 15.55 | 15.98 | 15.50 | 15.69 | 15.69 | qfq | 13,466,335 | 212,194,096 | 0.13% |
| 2025-12-30 | 15.79 | 16.42 | 15.66 | 15.67 | 15.67 | qfq | 15,081,413 | 241,719,044 | -1.14% |
| 2025-12-29 | 15.53 | 16.08 | 15.41 | 15.85 | 15.85 | qfq | 12,599,764 | 199,006,594 | 1.99% |
| 2025-12-26 | 15.40 | 15.63 | 15.35 | 15.54 | 15.54 | qfq | 9,369,184 | 145,409,986 | 1.11% |
| 2025-12-25 | 15.30 | 15.40 | 15.21 | 15.37 | 15.37 | qfq | 5,317,207 | 81,485,581 | 1.05% |
| 2025-12-24 | 15.10 | 15.25 | 15.08 | 15.21 | 15.21 | qfq | 4,136,345 | 62,904,592 | 0.66% |
| 2025-12-23 | 15.35 | 15.35 | 15.11 | 15.11 | 15.11 | qfq | 5,898,365 | 89,613,872 | -1.82% |
| 2025-12-22 | 15.41 | 15.50 | 15.33 | 15.39 | 15.39 | qfq | 5,092,745 | 78,525,317 | -0.06% |
| 2025-12-19 | 15.14 | 15.51 | 15.08 | 15.40 | 15.40 | qfq | 7,738,593 | 118,569,477 | 1.05% |
| 2025-12-18 | 15.00 | 15.36 | 14.94 | 15.24 | 15.24 | qfq | 7,651,600 | 116,230,840 | 0.40% |
| 2025-12-17 | 14.88 | 15.18 | 14.71 | 15.18 | 15.18 | qfq | 7,876,496 | 117,957,109 | 1.88% |
| 2025-12-16 | 15.12 | 15.22 | 14.89 | 14.90 | 14.90 | qfq | 7,668,084 | 114,870,167 | -1.97% |
| 2025-12-15 | 15.55 | 15.55 | 15.15 | 15.20 | 15.20 | qfq | 6,773,203 | 103,541,902 | -2.06% |
| 2025-12-12 | 15.56 | 15.65 | 15.36 | 15.52 | 15.52 | qfq | 5,904,636 | 91,765,448 | -0.32% |
| 2025-12-11 | 15.83 | 15.85 | 15.57 | 15.57 | 15.57 | qfq | 7,264,682 | 113,836,330 | -1.83% |
| 2025-12-10 | 15.98 | 16.00 | 15.72 | 15.86 | 15.86 | qfq | 7,173,100 | 113,338,328 | -0.69% |
| 2025-12-09 | 15.91 | 16.15 | 15.80 | 15.97 | 15.97 | qfq | 8,998,300 | 143,754,287 | -0.62% |
| 2025-12-08 | 16.00 | 16.25 | 15.90 | 16.07 | 16.07 | qfq | 13,973,800 | 224,287,008 | 0.44% |
| 2025-12-05 | 15.83 | 16.00 | 15.54 | 16.00 | 16.00 | qfq | 11,142,531 | 176,338,669 | 1.14% |
| 2025-12-04 | 16.28 | 16.30 | 15.72 | 15.82 | 15.82 | qfq | 17,127,352 | 272,333,600 | -2.65% |
| 2025-12-03 | 17.16 | 17.18 | 16.22 | 16.25 | 16.25 | qfq | 28,461,833 | 470,840,511 | -5.69% |
| 2025-12-02 | 17.32 | 17.85 | 17.18 | 17.23 | 17.23 | qfq | 14,134,700 | 244,712,205 | -0.58% |
| 2025-12-01 | 17.61 | 17.69 | 17.26 | 17.33 | 17.33 | qfq | 15,455,500 | 268,815,118 | -2.09% |
| 2025-11-28 | 17.66 | 18.07 | 17.45 | 17.70 | 17.70 | qfq | 16,161,398 | 285,582,733 | 0.28% |
| 2025-11-27 | 18.15 | 18.20 | 17.65 | 17.65 | 17.65 | qfq | 17,715,580 | 316,585,012 | -2.81% |
| 2025-11-26 | 18.48 | 18.82 | 18.15 | 18.16 | 18.16 | qfq | 30,642,923 | 564,025,961 | -1.89% |
| 2025-11-25 | 18.13 | 18.85 | 17.93 | 18.51 | 18.51 | qfq | 49,114,732 | 911,803,089 | 3.35% |
| 2025-11-24 | 17.20 | 18.07 | 16.50 | 17.91 | 17.91 | qfq | 38,850,761 | 683,433,875 | 6.61% |
| 2025-11-21 | 16.70 | 17.31 | 16.42 | 16.80 | 16.80 | qfq | 19,122,894 | 322,257,008 | -0.83% |
| 2025-11-20 | 17.21 | 17.58 | 16.89 | 16.94 | 16.94 | qfq | 12,831,275 | 219,254,027 | -2.59% |
| 2025-11-19 | 17.77 | 17.77 | 17.25 | 17.39 | 17.39 | qfq | 20,552,083 | 358,969,349 | -2.74% |
| 2025-11-18 | 16.95 | 18.35 | 16.81 | 17.88 | 17.88 | qfq | 37,334,740 | 661,624,705 | 5.11% |
| 2025-11-17 | 16.55 | 17.15 | 16.55 | 17.01 | 17.01 | qfq | 13,841,557 | 234,623,952 | 2.41% |
| 2025-11-14 | 17.10 | 17.18 | 16.58 | 16.61 | 16.61 | qfq | 19,592,289 | 329,831,852 | -4.70% |
| 2025-11-13 | 17.01 | 17.65 | 16.88 | 17.43 | 17.43 | qfq | 11,738,250 | 202,283,435 | 2.35% |
| 2025-11-12 | 17.17 | 17.22 | 16.92 | 17.03 | 17.03 | qfq | 7,545,469 | 128,618,682 | -0.70% |
| 2025-11-11 | 17.31 | 17.39 | 17.05 | 17.15 | 17.15 | qfq | 9,247,276 | 158,845,307 | -0.92% |
| 2025-11-10 | 17.35 | 17.51 | 17.25 | 17.31 | 17.31 | qfq | 9,505,375 | 164,942,521 | 0.29% |
| 2025-11-07 | 17.59 | 17.63 | 17.20 | 17.26 | 17.26 | qfq | 11,920,660 | 206,926,558 | -2.71% |
| 2025-11-06 | 17.96 | 17.97 | 17.58 | 17.74 | 17.74 | qfq | 13,690,793 | 242,895,315 | -1.06% |
| 2025-11-05 | 18.00 | 18.22 | 17.82 | 17.93 | 17.93 | qfq | 16,514,586 | 297,252,604 | -1.86% |
| 2025-11-04 | 18.50 | 18.50 | 17.95 | 18.27 | 18.27 | qfq | 31,112,001 | 565,932,545 | -3.08% |
| 2025-11-03 | 18.16 | 18.95 | 17.85 | 18.85 | 18.85 | qfq | 38,647,707 | 707,095,737 | 5.43% |
| 2025-10-31 | 16.52 | 18.16 | 16.52 | 17.88 | 17.88 | qfq | 42,890,579 | 753,689,468 | 7.13% |
| 2025-10-30 | 16.86 | 16.95 | 16.63 | 16.69 | 16.69 | qfq | 10,403,426 | 174,502,282 | -0.95% |
| 2025-10-29 | 16.95 | 16.95 | 16.70 | 16.85 | 16.85 | qfq | 6,697,797 | 112,458,910 | -0.06% |
| 2025-10-28 | 16.85 | 17.13 | 16.61 | 16.86 | 16.86 | qfq | 10,117,000 | 171,552,220 | 0.06% |
| 2025-10-27 | 16.98 | 16.98 | 16.72 | 16.85 | 16.85 | qfq | 9,723,673 | 163,691,428 | 0.12% |
| 2025-10-24 | 16.80 | 16.98 | 16.67 | 16.83 | 16.83 | qfq | 11,177,059 | 187,825,774 | 0.36% |
| 2025-10-23 | 16.35 | 16.95 | 16.29 | 16.77 | 16.77 | qfq | 17,648,922 | 294,436,607 | 2.69% |
| 2025-10-22 | 16.37 | 16.48 | 16.22 | 16.33 | 16.33 | qfq | 5,729,768 | 93,849,000 | -0.24% |
| 2025-10-21 | 16.25 | 16.40 | 16.22 | 16.37 | 16.37 | qfq | 6,701,138 | 109,460,041 | 0.43% |
| 2025-10-20 | 16.13 | 16.38 | 16.13 | 16.30 | 16.30 | qfq | 8,832,893 | 143,679,181 | 1.75% |
| 2025-10-17 | 16.53 | 16.64 | 15.99 | 16.02 | 16.02 | qfq | 12,938,235 | 210,256,273 | -2.91% |
| 2025-10-16 | 16.80 | 16.84 | 16.40 | 16.50 | 16.50 | qfq | 12,164,710 | 201,472,024 | -1.79% |
| 2025-10-15 | 16.98 | 17.15 | 16.65 | 16.80 | 16.80 | qfq | 14,821,418 | 250,861,317 | -1.18% |
| 2025-10-14 | 17.66 | 17.85 | 16.94 | 17.00 | 17.00 | qfq | 20,598,880 | 355,577,706 | -3.90% |
| 2025-10-13 | 17.31 | 17.98 | 17.00 | 17.69 | 17.69 | qfq | 11,883,908 | 208,819,333 | -0.67% |
| 2025-10-10 | 18.39 | 18.39 | 17.80 | 17.81 | 17.81 | qfq | 16,781,472 | 301,691,544 | -3.73% |
| 2025-10-09 | 18.30 | 18.87 | 17.91 | 18.50 | 18.50 | qfq | 18,538,411 | 340,652,217 | 0.76% |
| 2025-09-30 | 17.93 | 18.55 | 17.93 | 18.36 | 18.36 | qfq | 18,991,006 | 347,256,771 | 2.63% |
| 2025-09-29 | 17.88 | 18.05 | 17.60 | 17.89 | 17.89 | qfq | 10,145,527 | 180,788,775 | -0.28% |
| 2025-09-26 | 18.74 | 18.76 | 17.90 | 17.94 | 17.94 | qfq | 21,232,500 | 386,119,989 | -4.73% |
| 2025-09-25 | 18.82 | 19.50 | 18.68 | 18.83 | 18.83 | qfq | 31,071,590 | 592,797,645 | 1.13% |
| 2025-09-24 | 17.38 | 18.80 | 17.30 | 18.62 | 18.62 | qfq | 26,523,285 | 483,770,213 | 5.74% |
| 2025-09-23 | 18.25 | 18.44 | 17.27 | 17.61 | 17.61 | qfq | 15,979,210 | 281,726,454 | -2.71% |
| 2025-09-22 | 18.10 | 18.21 | 17.85 | 18.10 | 18.10 | qfq | 9,460,742 | 170,585,517 | 0.28% |
| 2025-09-19 | 18.39 | 18.52 | 18.02 | 18.05 | 18.05 | qfq | 12,820,402 | 233,629,239 | -1.85% |
| 2025-09-18 | 18.59 | 19.10 | 18.24 | 18.39 | 18.39 | qfq | 24,459,863 | 457,257,913 | -1.08% |
| 2025-09-17 | 18.27 | 18.65 | 18.08 | 18.59 | 18.59 | qfq | 16,322,829 | 301,107,749 | 1.75% |
| 2025-09-16 | 17.78 | 18.31 | 17.66 | 18.27 | 18.27 | qfq | 16,019,785 | 289,132,172 | 2.64% |
| 2025-09-15 | 18.30 | 18.31 | 17.73 | 17.80 | 17.80 | qfq | 20,508,289 | 367,123,334 | -2.94% |
| 2025-09-12 | 18.77 | 19.08 | 18.34 | 18.34 | 18.34 | qfq | 18,349,890 | 342,706,537 | -0.81% |
| 2025-09-11 | 18.24 | 18.54 | 17.91 | 18.49 | 18.49 | qfq | 17,747,669 | 324,693,556 | 1.87% |
| 2025-09-10 | 17.93 | 18.57 | 17.85 | 18.15 | 18.15 | qfq | 12,568,742 | 228,543,181 | 1.34% |
| 2025-09-09 | 18.54 | 18.54 | 17.86 | 17.91 | 17.91 | qfq | 14,331,305 | 259,243,518 | -3.55% |
| 2025-09-08 | 17.98 | 18.74 | 17.91 | 18.57 | 18.57 | qfq | 16,771,168 | 308,745,638 | 2.65% |
| 2025-09-05 | 18.01 | 18.13 | 17.59 | 18.09 | 18.09 | qfq | 15,539,109 | 277,405,816 | 0.78% |
| 2025-09-04 | 18.30 | 18.74 | 17.64 | 17.95 | 17.95 | qfq | 19,186,222 | 350,523,024 | -1.32% |
| 2025-09-03 | 18.39 | 18.58 | 18.04 | 18.19 | 18.19 | qfq | 15,432,583 | 282,272,035 | -0.98% |
| 2025-09-02 | 19.22 | 19.33 | 18.29 | 18.37 | 18.37 | qfq | 24,196,728 | 451,928,806 | -5.50% |
| 2025-09-01 | 19.58 | 20.05 | 19.35 | 19.44 | 19.44 | qfq | 21,034,928 | 414,434,718 | 1.51% |
| 2025-08-29 | 19.13 | 19.46 | 19.00 | 19.15 | 19.15 | qfq | 14,104,933 | 270,387,282 | -1.03% |
| 2025-08-28 | 19.51 | 19.85 | 18.68 | 19.35 | 19.35 | qfq | 36,682,994 | 704,518,635 | -2.62% |
| 2025-08-27 | 20.95 | 21.17 | 19.85 | 19.87 | 19.87 | qfq | 40,898,972 | 842,421,959 | -2.98% |
| 2025-08-26 | 20.00 | 20.75 | 19.80 | 20.48 | 20.48 | qfq | 28,685,769 | 585,882,775 | 1.89% |
| 2025-08-25 | 20.00 | 20.38 | 19.91 | 20.10 | 20.10 | qfq | 28,853,283 | 580,427,847 | 1.77% |
| 2025-08-22 | 19.50 | 19.75 | 19.37 | 19.75 | 19.75 | qfq | 19,353,838 | 378,762,203 | 1.70% |
| 2025-08-21 | 19.44 | 19.93 | 19.30 | 19.42 | 19.42 | qfq | 18,046,769 | 353,547,127 | -0.10% |
| 2025-08-20 | 19.69 | 19.69 | 19.27 | 19.44 | 19.44 | qfq | 19,094,873 | 370,308,356 | -1.32% |
| 2025-08-19 | 19.65 | 20.02 | 19.54 | 19.70 | 19.70 | qfq | 20,039,329 | 395,877,246 | -1.70% |
| 2025-08-18 | 19.65 | 20.10 | 19.58 | 20.04 | 20.04 | qfq | 22,115,666 | 441,489,894 | 2.19% |
| 2025-08-15 | 19.01 | 19.73 | 19.01 | 19.61 | 19.61 | qfq | 15,800,753 | 308,126,236 | 1.66% |
| 2025-08-14 | 19.75 | 19.89 | 19.27 | 19.29 | 19.29 | qfq | 21,821,942 | 427,140,577 | -2.53% |
| 2025-08-13 | 19.98 | 20.02 | 19.45 | 19.79 | 19.79 | qfq | 27,213,231 | 537,017,709 | 0.20% |
| 2025-08-12 | 20.02 | 20.09 | 19.72 | 19.75 | 19.75 | qfq | 19,392,753 | 384,324,439 | -1.25% |
| 2025-08-11 | 20.01 | 20.24 | 19.81 | 20.00 | 20.00 | qfq | 17,084,451 | 342,882,992 | -0.10% |
| 2025-08-08 | 21.19 | 21.23 | 19.94 | 20.02 | 20.02 | qfq | 33,930,813 | 690,441,741 | -6.05% |
| 2025-08-07 | 21.51 | 21.99 | 21.30 | 21.31 | 21.31 | qfq | 17,498,775 | 376,616,898 | -0.28% |
| 2025-08-06 | 21.39 | 21.65 | 21.15 | 21.37 | 21.37 | qfq | 14,335,168 | 307,159,247 | -0.84% |
| 2025-08-05 | 22.03 | 22.03 | 21.38 | 21.55 | 21.55 | qfq | 22,696,950 | 489,346,590 | -2.49% |
| 2025-08-04 | 21.79 | 22.20 | 21.27 | 22.10 | 22.10 | qfq | 23,258,241 | 504,079,892 | 0.32% |
| 2025-08-01 | 21.74 | 22.22 | 21.13 | 22.03 | 22.03 | qfq | 28,667,430 | 620,336,681 | 1.57% |
| 2025-07-31 | 21.11 | 22.52 | 21.11 | 21.69 | 21.69 | qfq | 41,704,352 | 912,114,643 | 2.75% |
| 2025-07-30 | 20.87 | 21.59 | 20.51 | 21.11 | 21.11 | qfq | 25,636,123 | 539,086,800 | 1.15% |
| 2025-07-29 | 21.41 | 21.44 | 20.68 | 20.87 | 20.87 | qfq | 24,734,155 | 519,471,924 | -2.66% |
| 2025-07-28 | 21.40 | 21.70 | 20.87 | 21.44 | 21.44 | qfq | 24,584,128 | 520,046,724 | -1.20% |
| 2025-07-25 | 21.68 | 22.55 | 21.68 | 21.70 | 21.70 | qfq | 28,305,174 | 623,330,441 | 0.14% |
| 2025-07-24 | 21.35 | 21.80 | 21.25 | 21.67 | 21.67 | qfq | 17,175,710 | 368,665,728 | 1.21% |
| 2025-07-23 | 21.50 | 21.74 | 21.25 | 21.41 | 21.41 | qfq | 20,319,100 | 436,702,926 | -0.70% |
| 2025-07-22 | 21.85 | 22.15 | 21.39 | 21.56 | 21.56 | qfq | 20,601,618 | 446,065,344 | -2.00% |
| 2025-07-21 | 22.31 | 22.65 | 21.75 | 22.00 | 22.00 | qfq | 28,211,808 | 624,117,275 | -1.61% |
| 2025-07-18 | 22.40 | 23.36 | 22.30 | 22.36 | 22.36 | qfq | 41,072,946 | 934,147,711 | 0.13% |
| 2025-07-17 | 21.42 | 22.80 | 21.18 | 22.33 | 22.33 | qfq | 39,274,455 | 869,152,539 | 3.38% |
| 2025-07-16 | 21.90 | 22.49 | 21.58 | 21.60 | 21.60 | qfq | 41,077,447 | 898,974,459 | -1.41% |
| 2025-07-15 | 20.48 | 22.66 | 19.85 | 21.91 | 21.91 | qfq | 59,100,360 | 1,243,819,795 | 5.34% |
| 2025-07-14 | 20.72 | 21.10 | 20.29 | 20.80 | 20.80 | qfq | 38,864,480 | 804,805,475 | 1.27% |
| 2025-07-11 | 20.66 | 21.28 | 20.00 | 20.54 | 20.54 | qfq | 49,905,002 | 1,030,948,011 | 2.44% |
| 2025-07-10 | 19.60 | 20.38 | 19.21 | 20.05 | 20.05 | qfq | 29,061,475 | 577,734,109 | 1.62% |
| 2025-07-09 | 20.00 | 20.10 | 19.51 | 19.73 | 19.73 | qfq | 23,680,307 | 466,043,868 | -1.55% |
| 2025-07-08 | 19.85 | 20.46 | 19.68 | 20.04 | 20.04 | qfq | 23,695,602 | 474,951,381 | 0.05% |
| 2025-07-07 | 20.86 | 20.86 | 20.00 | 20.03 | 20.03 | qfq | 33,923,200 | 685,364,704 | -3.93% |
| 2025-07-04 | 19.60 | 21.34 | 19.60 | 20.85 | 20.85 | qfq | 57,792,014 | 1,199,822,159 | 4.56% |
| 2025-07-03 | 19.67 | 20.40 | 19.48 | 19.94 | 19.94 | qfq | 33,584,736 | 671,528,203 | 1.22% |
| 2025-07-02 | 19.38 | 19.73 | 18.60 | 19.70 | 19.70 | qfq | 36,064,911 | 690,657,585 | 1.65% |
| 2025-07-01 | 20.10 | 20.28 | 19.28 | 19.38 | 19.38 | qfq | 31,430,121 | 611,928,714 | -3.05% |
| 2025-06-30 | 20.40 | 20.40 | 19.69 | 19.99 | 19.99 | qfq | 32,238,500 | 644,043,879 | -0.89% |
| 2025-06-27 | 20.00 | 20.50 | 19.45 | 20.17 | 20.17 | qfq | 33,864,188 | 677,124,784 | 0.90% |
| 2025-06-26 | 20.10 | 21.22 | 19.73 | 19.99 | 19.99 | qfq | 54,798,562 | 1,113,970,505 | -2.25% |
| 2025-06-25 | 19.54 | 20.88 | 19.40 | 20.45 | 20.45 | qfq | 57,165,609 | 1,157,246,494 | 3.81% |
| 2025-06-24 | 19.20 | 19.95 | 18.91 | 19.70 | 19.70 | qfq | 55,429,900 | 1,072,325,204 | 2.76% |
| 2025-06-23 | 18.10 | 19.42 | 18.10 | 19.17 | 19.17 | qfq | 52,652,752 | 994,093,035 | 2.68% |
| 2025-06-20 | 18.95 | 19.19 | 18.13 | 18.67 | 18.67 | qfq | 70,796,391 | 1,321,518,498 | -5.28% |
| 2025-06-19 | 18.21 | 19.71 | 18.21 | 19.71 | 19.71 | qfq | 61,774,990 | 1,209,482,273 | 9.99% |
| 2025-06-18 | 18.00 | 18.05 | 17.52 | 17.92 | 17.92 | qfq | 22,275,791 | 396,205,984 | -0.72% |
| 2025-06-17 | 18.44 | 18.72 | 17.94 | 18.05 | 18.05 | qfq | 41,872,885 | 764,425,178 | -3.27% |
| 2025-06-16 | 17.41 | 19.34 | 17.41 | 18.66 | 18.66 | qfq | 63,831,263 | 1,199,698,434 | 6.14% |
| 2025-06-13 | 18.25 | 19.40 | 17.55 | 17.58 | 17.58 | qfq | 32,880,570 | 600,098,828 | -3.46% |
| 2025-06-12 | 18.76 | 19.15 | 18.15 | 18.21 | 18.21 | qfq | 35,900,085 | 665,551,865 | -2.93% |
| 2025-06-11 | 18.70 | 19.55 | 18.58 | 18.76 | 18.76 | qfq | 43,069,758 | 816,064,895 | 3.47% |
| 2025-06-10 | 18.28 | 19.06 | 17.99 | 18.13 | 18.13 | qfq | 40,716,085 | 752,889,829 | -0.33% |
| 2025-06-09 | 17.66 | 18.57 | 17.58 | 18.19 | 18.19 | qfq | 27,351,713 | 497,414,332 | 2.94% |
| 2025-06-06 | 18.09 | 18.09 | 17.62 | 17.67 | 17.67 | qfq | 20,889,230 | 370,741,792 | -3.28% |
| 2025-06-05 | 18.06 | 18.47 | 17.80 | 18.27 | 18.27 | qfq | 32,157,998 | 583,829,617 | 1.11% |
| 2025-06-04 | 17.68 | 18.31 | 17.48 | 18.07 | 18.07 | qfq | 33,068,900 | 592,533,529 | 1.23% |
| 2025-06-03 | 17.30 | 17.89 | 17.12 | 17.85 | 17.85 | qfq | 34,718,200 | 610,079,674 | 2.94% |
| 2025-05-30 | 17.76 | 17.77 | 17.00 | 17.34 | 17.34 | qfq | 39,338,690 | 678,788,949 | -0.46% |
| 2025-05-29 | 15.84 | 17.42 | 15.81 | 17.42 | 17.42 | qfq | 39,145,043 | 662,103,761 | 9.97% |
| 2025-05-28 | 16.09 | 16.17 | 15.73 | 15.84 | 15.84 | qfq | 10,522,776 | 166,832,320 | -1.55% |
| 2025-05-27 | 16.54 | 16.54 | 15.91 | 16.09 | 16.09 | qfq | 16,658,600 | 267,686,328 | -2.72% |
| 2025-05-26 | 16.50 | 16.69 | 16.22 | 16.54 | 16.54 | qfq | 10,835,400 | 178,415,452 | 0.24% |
| 2025-05-23 | 16.80 | 16.85 | 16.40 | 16.50 | 16.50 | qfq | 20,309,321 | 336,515,257 | -3.11% |
| 2025-05-22 | 16.25 | 17.30 | 16.16 | 17.03 | 17.03 | qfq | 36,992,059 | 626,800,541 | 4.29% |
| 2025-05-21 | 16.45 | 16.56 | 16.31 | 16.33 | 16.33 | qfq | 10,396,300 | 170,270,028 | -1.51% |
| 2025-05-20 | 16.66 | 16.76 | 16.33 | 16.58 | 16.58 | qfq | 12,685,044 | 209,686,810 | -0.42% |
| 2025-05-19 | 16.62 | 16.66 | 16.24 | 16.65 | 16.65 | qfq | 15,888,825 | 261,579,872 | 0.48% |
| 2025-05-16 | 16.40 | 16.87 | 16.35 | 16.57 | 16.57 | qfq | 19,576,474 | 325,119,599 | -0.78% |
| 2025-05-15 | 17.88 | 17.95 | 16.68 | 16.70 | 16.70 | qfq | 35,589,996 | 608,139,092 | -7.89% |
| 2025-05-14 | 17.66 | 18.40 | 17.55 | 18.13 | 18.13 | qfq | 35,435,279 | 642,859,141 | 1.40% |
| 2025-05-13 | 17.79 | 18.36 | 17.66 | 17.88 | 17.88 | qfq | 43,256,560 | 778,598,618 | 3.11% |
| 2025-05-12 | 17.27 | 17.82 | 17.10 | 17.34 | 17.34 | qfq | 25,143,550 | 436,182,279 | 2.12% |
| 2025-05-09 | 17.57 | 17.57 | 16.96 | 16.98 | 16.98 | qfq | 25,364,999 | 433,173,979 | -3.52% |
| 2025-05-08 | 18.08 | 18.08 | 17.50 | 17.60 | 17.60 | qfq | 35,064,230 | 619,298,951 | -2.87% |
| 2025-05-07 | 19.13 | 19.16 | 17.70 | 18.12 | 18.12 | qfq | 54,292,539 | 994,513,995 | -5.33% |
| 2025-05-06 | 18.70 | 19.42 | 18.31 | 19.14 | 19.14 | qfq | 43,682,496 | 826,802,555 | 4.70% |
| 2025-04-30 | 17.88 | 18.83 | 17.51 | 18.28 | 18.28 | qfq | 46,207,957 | 846,842,813 | 0.49% |
| 2025-04-29 | 17.90 | 18.68 | 17.62 | 18.19 | 18.19 | qfq | 45,618,552 | 826,471,769 | 3.88% |
| 2025-04-28 | 17.90 | 18.73 | 17.40 | 17.51 | 17.51 | qfq | 45,015,429 | 811,101,885 | -1.63% |
| 2025-04-25 | 16.70 | 18.30 | 16.55 | 17.80 | 17.80 | qfq | 50,252,554 | 877,645,993 | 6.84% |
| 2025-04-24 | 17.39 | 17.44 | 16.51 | 16.66 | 16.66 | qfq | 37,367,181 | 631,331,251 | -5.56% |
| 2025-04-23 | 17.00 | 17.95 | 16.81 | 17.64 | 17.64 | qfq | 55,514,611 | 964,089,578 | 2.56% |
| 2025-04-22 | 16.65 | 17.43 | 16.33 | 17.20 | 17.20 | qfq | 66,105,363 | 1,114,205,635 | 4.94% |
| 2025-04-21 | 15.10 | 16.39 | 15.08 | 16.39 | 16.39 | qfq | 32,006,230 | 511,188,989 | 10.00% |
| 2025-04-18 | 15.26 | 15.48 | 14.80 | 14.90 | 14.90 | qfq | 16,548,200 | 248,428,148 | -2.80% |
| 2025-04-17 | 15.22 | 15.74 | 15.10 | 15.33 | 15.33 | qfq | 18,033,791 | 279,940,051 | 0.72% |
| 2025-04-16 | 15.50 | 15.74 | 15.12 | 15.22 | 15.22 | qfq | 21,041,052 | 323,790,823 | -2.81% |
| 2025-04-15 | 15.66 | 16.33 | 15.48 | 15.66 | 15.66 | qfq | 36,690,997 | 582,805,783 | -1.32% |
| 2025-04-14 | 14.97 | 16.16 | 14.81 | 15.87 | 15.87 | qfq | 36,569,615 | 568,477,058 | 7.89% |
| 2025-04-11 | 14.38 | 15.07 | 14.36 | 14.71 | 14.71 | qfq | 17,533,651 | 258,132,417 | 1.03% |
| 2025-04-10 | 14.33 | 14.95 | 14.24 | 14.56 | 14.56 | qfq | 23,336,500 | 339,368,195 | 4.75% |
| 2025-04-09 | 13.00 | 14.27 | 12.12 | 13.90 | 13.90 | qfq | 26,496,338 | 353,598,451 | 4.20% |
| 2025-04-08 | 13.30 | 14.15 | 12.84 | 13.34 | 13.34 | qfq | 25,471,705 | 339,397,864 | -4.17% |
| 2025-04-07 | 14.23 | 14.58 | 13.92 | 13.92 | 13.92 | qfq | 13,895,238 | 195,439,532 | -10.02% |
| 2025-04-03 | 15.50 | 15.83 | 15.40 | 15.47 | 15.47 | qfq | 9,823,000 | 152,900,941 | -1.84% |
| 2025-04-02 | 15.70 | 16.05 | 15.68 | 15.76 | 15.76 | qfq | 9,554,700 | 151,775,668 | -0.94% |
| 2025-04-01 | 15.96 | 16.08 | 15.73 | 15.91 | 15.91 | qfq | 16,126,300 | 256,740,233 | 0.63% |
| 2025-03-31 | 15.57 | 16.03 | 15.14 | 15.81 | 15.81 | qfq | 19,470,589 | 303,355,272 | 0.83% |
| 2025-03-28 | 15.70 | 15.94 | 15.67 | 15.68 | 15.68 | qfq | 8,413,340 | 132,601,889 | -0.63% |
| 2025-03-27 | 16.01 | 16.12 | 15.71 | 15.78 | 15.78 | qfq | 8,923,900 | 141,568,078 | -1.44% |
| 2025-03-26 | 15.81 | 16.16 | 15.80 | 16.01 | 16.01 | qfq | 9,989,593 | 160,303,288 | 1.27% |
| 2025-03-25 | 16.16 | 16.20 | 15.73 | 15.81 | 15.81 | qfq | 13,053,700 | 207,847,915 | -2.17% |
| 2025-03-24 | 16.44 | 16.65 | 15.68 | 16.16 | 16.16 | qfq | 22,668,418 | 365,765,353 | -1.70% |
| 2025-03-21 | 16.88 | 16.96 | 16.43 | 16.44 | 16.44 | qfq | 18,849,551 | 313,073,199 | -3.46% |
| 2025-03-20 | 17.05 | 17.38 | 16.77 | 17.03 | 17.03 | qfq | 17,215,347 | 294,497,688 | -0.12% |
| 2025-03-19 | 17.20 | 17.30 | 17.00 | 17.05 | 17.05 | qfq | 19,562,849 | 334,716,400 | -2.24% |
| 2025-03-18 | 17.27 | 18.18 | 17.25 | 17.44 | 17.44 | qfq | 35,151,766 | 619,105,547 | 1.93% |
| 2025-03-17 | 17.20 | 17.26 | 17.00 | 17.11 | 17.11 | qfq | 16,394,620 | 280,619,849 | -0.18% |
| 2025-03-14 | 16.91 | 17.20 | 16.61 | 17.14 | 17.14 | qfq | 23,140,987 | 392,627,684 | 1.36% |
| 2025-03-13 | 17.73 | 17.75 | 16.70 | 16.91 | 16.91 | qfq | 39,029,909 | 668,858,436 | -5.37% |
| 2025-03-12 | 18.43 | 18.50 | 17.87 | 17.87 | 17.87 | qfq | 29,990,887 | 543,327,902 | -0.28% |
| 2025-03-11 | 17.67 | 18.07 | 17.58 | 17.92 | 17.92 | qfq | 24,099,584 | 429,472,691 | -0.88% |
| 2025-03-10 | 18.37 | 18.71 | 17.88 | 18.08 | 18.08 | qfq | 39,398,708 | 718,023,476 | -3.21% |
| 2025-03-07 | 20.00 | 20.50 | 18.50 | 18.68 | 18.68 | qfq | 80,570,329 | 1,567,356,122 | -7.02% |
| 2025-03-06 | 19.51 | 20.09 | 19.38 | 20.09 | 20.09 | qfq | 43,781,139 | 872,410,195 | 10.02% |
| 2025-03-05 | 18.43 | 18.69 | 17.85 | 18.26 | 18.26 | qfq | 32,182,390 | 586,062,651 | 0.38% |
| 2025-03-04 | 17.80 | 18.49 | 17.74 | 18.19 | 18.19 | qfq | 32,350,890 | 586,821,762 | -0.05% |
| 2025-03-03 | 17.76 | 18.93 | 17.34 | 18.20 | 18.20 | qfq | 54,787,036 | 1,001,327,670 | 3.76% |
| 2025-02-28 | 18.83 | 18.98 | 17.39 | 17.54 | 17.54 | qfq | 38,827,489 | 704,689,769 | -6.60% |
| 2025-02-27 | 19.34 | 19.35 | 18.32 | 18.78 | 18.78 | qfq | 43,477,533 | 815,910,600 | -2.29% |
| 2025-02-26 | 19.51 | 19.65 | 19.05 | 19.22 | 19.22 | qfq | 49,983,687 | 961,608,800 | -1.44% |
| 2025-02-25 | 20.30 | 20.33 | 19.38 | 19.50 | 19.50 | qfq | 67,284,680 | 1,333,135,455 | -7.80% |
| 2025-02-24 | 21.00 | 21.73 | 20.52 | 21.15 | 21.15 | qfq | 61,165,042 | 1,292,258,930 | 0.09% |
| 2025-02-21 | 22.88 | 22.99 | 20.00 | 21.13 | 21.13 | qfq | 106,722,422 | 2,252,680,513 | -4.91% |
| 2025-02-20 | 23.00 | 23.84 | 22.10 | 22.22 | 22.22 | qfq | 80,369,958 | 1,830,116,621 | -4.72% |
| 2025-02-19 | 22.40 | 24.53 | 21.12 | 23.32 | 23.32 | qfq | 104,717,431 | 2,416,110,446 | 3.51% |
| 2025-02-18 | 19.66 | 22.53 | 19.34 | 22.53 | 22.53 | qfq | 109,898,540 | 2,309,581,766 | 10.01% |
| 2025-02-17 | 21.72 | 22.98 | 20.02 | 20.48 | 20.48 | qfq | 98,009,043 | 2,098,979,743 | -1.96% |
| 2025-02-14 | 18.76 | 20.89 | 18.10 | 20.89 | 20.89 | qfq | 110,529,227 | 2,174,992,668 | 10.01% |
| 2025-02-13 | 17.67 | 18.99 | 16.75 | 18.99 | 18.99 | qfq | 74,613,532 | 1,339,116,019 | 10.02% |
| 2025-02-12 | 16.91 | 18.42 | 16.55 | 17.26 | 17.26 | qfq | 102,026,586 | 1,800,301,001 | 1.05% |
| 2025-02-11 | 16.44 | 17.51 | 16.16 | 17.08 | 17.08 | qfq | 108,592,395 | 1,848,217,764 | 7.29% |
| 2025-02-10 | 15.19 | 16.35 | 14.58 | 15.92 | 15.92 | qfq | 74,009,532 | 1,148,361,373 | 4.53% |
| 2025-02-07 | 14.20 | 16.00 | 14.20 | 15.23 | 15.23 | qfq | 67,174,740 | 1,013,172,882 | 4.17% |
| 2025-02-06 | 14.27 | 14.87 | 13.59 | 14.62 | 14.62 | qfq | 51,824,111 | 747,978,131 | 3.61% |
| 2025-02-05 | 13.56 | 14.11 | 13.30 | 14.11 | 14.11 | qfq | 27,144,773 | 376,937,945 | 9.98% |
| 2025-01-27 | 13.03 | 13.30 | 12.62 | 12.83 | 12.83 | qfq | 24,783,368 | 320,278,353 | 1.02% |
| 2025-01-24 | 12.25 | 12.73 | 12.11 | 12.70 | 12.70 | qfq | 21,811,060 | 273,982,602 | 4.01% |
| 2025-01-23 | 12.55 | 12.74 | 12.21 | 12.21 | 12.21 | qfq | 19,051,890 | 238,500,954 | -1.29% |
| 2025-01-22 | 12.00 | 12.90 | 11.82 | 12.37 | 12.37 | qfq | 24,711,751 | 306,301,911 | 2.83% |
| 2025-01-21 | 12.22 | 12.27 | 11.86 | 12.03 | 12.03 | qfq | 10,157,100 | 122,012,854 | -0.74% |
| 2025-01-20 | 12.20 | 12.35 | 11.96 | 12.12 | 12.12 | qfq | 9,595,820 | 116,278,332 | 0.58% |
| 2025-01-17 | 12.15 | 12.23 | 12.00 | 12.05 | 12.05 | qfq | 10,460,700 | 126,565,485 | -0.82% |
| 2025-01-16 | 12.19 | 12.43 | 12.02 | 12.15 | 12.15 | qfq | 13,407,077 | 163,662,841 | 0.16% |
| 2025-01-15 | 12.18 | 12.30 | 12.00 | 12.13 | 12.13 | qfq | 13,508,100 | 163,863,905 | 0.17% |
| 2025-01-14 | 11.54 | 12.14 | 11.54 | 12.11 | 12.11 | qfq | 19,201,400 | 229,281,630 | 5.58% |
| 2025-01-13 | 11.35 | 11.52 | 10.95 | 11.47 | 11.47 | qfq | 11,140,300 | 126,217,856 | 1.06% |
| 2025-01-10 | 11.79 | 11.95 | 11.30 | 11.35 | 11.35 | qfq | 13,268,030 | 154,896,465 | -4.06% |
| 2025-01-09 | 11.58 | 11.94 | 11.58 | 11.83 | 11.83 | qfq | 14,085,595 | 166,164,866 | 1.81% |
| 2025-01-08 | 11.58 | 11.80 | 11.20 | 11.62 | 11.62 | qfq | 18,828,757 | 217,503,920 | 0.26% |
| 2025-01-07 | 11.16 | 11.59 | 11.16 | 11.59 | 11.59 | qfq | 16,849,544 | 191,721,054 | 5.08% |
| 2025-01-06 | 11.13 | 11.34 | 10.78 | 11.03 | 11.03 | qfq | 14,489,299 | 160,696,914 | -2.39% |
| 2025-01-03 | 12.23 | 12.37 | 11.26 | 11.30 | 11.30 | qfq | 21,816,566 | 253,603,224 | -7.60% |
| 2025-01-02 | 12.64 | 12.85 | 12.05 | 12.23 | 12.23 | qfq | 17,288,430 | 214,753,846 | -3.85% |
| 2024-12-31 | 13.30 | 13.49 | 12.70 | 12.72 | 12.72 | qfq | 14,852,506 | 193,251,088 | -4.86% |
| 2024-12-30 | 13.53 | 13.67 | 13.08 | 13.37 | 13.37 | qfq | 10,949,147 | 147,202,249 | -1.33% |
| 2024-12-27 | 13.64 | 13.80 | 13.50 | 13.55 | 13.55 | qfq | 13,473,500 | 184,010,034 | -0.66% |
| 2024-12-26 | 13.50 | 13.77 | 13.36 | 13.64 | 13.64 | qfq | 14,636,436 | 199,532,273 | 2.25% |
| 2024-12-25 | 13.83 | 13.95 | 13.20 | 13.34 | 13.34 | qfq | 18,596,883 | 250,441,266 | -4.37% |
| 2024-12-24 | 13.75 | 14.01 | 13.57 | 13.95 | 13.95 | qfq | 14,891,869 | 205,478,169 | 1.38% |
| 2024-12-23 | 14.82 | 14.84 | 13.66 | 13.76 | 13.76 | qfq | 25,752,630 | 362,987,138 | -7.15% |
| 2024-12-20 | 14.48 | 15.00 | 14.42 | 14.82 | 14.82 | qfq | 20,121,206 | 297,101,067 | 1.72% |
| 2024-12-19 | 14.42 | 14.75 | 14.18 | 14.57 | 14.57 | qfq | 23,031,026 | 332,812,777 | -1.22% |
| 2024-12-18 | 14.42 | 15.09 | 14.09 | 14.75 | 14.75 | qfq | 26,597,840 | 388,429,109 | 2.64% |
| 2024-12-17 | 15.20 | 15.20 | 14.29 | 14.37 | 14.37 | qfq | 30,564,713 | 447,826,201 | -6.26% |
| 2024-12-16 | 15.50 | 16.00 | 15.10 | 15.33 | 15.33 | qfq | 27,968,638 | 432,358,700 | -2.60% |
| 2024-12-13 | 16.37 | 16.37 | 15.67 | 15.74 | 15.74 | qfq | 44,725,815 | 716,610,872 | -6.03% |
| 2024-12-12 | 16.40 | 16.82 | 16.19 | 16.75 | 16.75 | qfq | 58,473,397 | 967,812,467 | 4.10% |
| 2024-12-11 | 16.42 | 16.71 | 15.82 | 16.09 | 16.09 | qfq | 56,654,239 | 913,416,759 | -2.54% |
| 2024-12-10 | 18.00 | 18.35 | 16.43 | 16.51 | 16.51 | qfq | 99,655,434 | 1,729,001,201 | -3.34% |
| 2024-12-09 | 16.00 | 17.08 | 15.50 | 17.08 | 17.08 | qfq | 76,004,265 | 1,225,646,245 | 9.98% |
| 2024-12-06 | 15.11 | 16.15 | 15.11 | 15.53 | 15.53 | qfq | 74,581,714 | 1,163,747,853 | 4.65% |
| 2024-12-05 | 14.30 | 15.00 | 14.28 | 14.84 | 14.84 | qfq | 38,205,982 | 563,804,808 | 2.63% |
| 2024-12-04 | 15.00 | 15.10 | 14.38 | 14.46 | 14.46 | qfq | 54,217,176 | 797,656,465 | -6.29% |
| 2024-12-03 | 14.50 | 15.82 | 14.07 | 15.43 | 15.43 | qfq | 79,929,450 | 1,198,545,519 | 7.08% |
| 2024-12-02 | 14.20 | 14.53 | 14.01 | 14.41 | 14.41 | qfq | 37,984,400 | 544,500,242 | 3.08% |
| 2024-11-29 | 13.95 | 14.29 | 13.61 | 13.98 | 13.98 | qfq | 36,295,018 | 506,084,176 | 0.22% |
| 2024-11-28 | 14.38 | 14.63 | 13.94 | 13.95 | 13.95 | qfq | 40,336,266 | 574,123,315 | -3.06% |
| 2024-11-27 | 13.59 | 14.40 | 13.33 | 14.39 | 14.39 | qfq | 49,454,072 | 690,754,787 | 4.73% |
| 2024-11-26 | 14.60 | 14.93 | 13.70 | 13.74 | 13.74 | qfq | 50,497,098 | 718,427,262 | -7.16% |
| 2024-11-25 | 15.00 | 15.30 | 14.22 | 14.80 | 14.80 | qfq | 61,782,078 | 903,675,618 | -4.08% |
| 2024-11-22 | 14.55 | 15.93 | 14.32 | 15.43 | 15.43 | qfq | 102,018,601 | 1,547,324,573 | 5.54% |
| 2024-11-21 | 14.50 | 15.39 | 14.50 | 14.62 | 14.62 | qfq | 82,029,319 | 1,223,121,451 | -1.42% |
| 2024-11-20 | 13.98 | 15.50 | 13.65 | 14.83 | 14.83 | qfq | 100,085,128 | 1,450,432,743 | 4.44% |
| 2024-11-19 | 14.20 | 14.70 | 14.20 | 14.20 | 14.20 | qfq | 94,227,009 | 1,341,353,943 | -10.01% |
| 2024-11-18 | 15.90 | 16.61 | 15.78 | 15.78 | 15.78 | qfq | 36,453,591 | 584,169,972 | -9.98% |
| 2024-11-15 | 17.01 | 18.71 | 16.15 | 17.53 | 17.53 | qfq | 150,667,500 | 2,695,032,133 | 3.06% |
| 2024-11-14 | 18.00 | 19.64 | 16.52 | 17.01 | 17.01 | qfq | 155,869,349 | 2,823,439,538 | -7.35% |
| 2024-11-13 | 17.95 | 18.36 | 16.13 | 18.36 | 18.36 | qfq | 155,533,680 | 2,765,524,210 | 10.01% |
| 2024-11-12 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | qfq | 5,158,742 | 86,099,404 | 10.02% |
| 2024-11-11 | 14.68 | 15.17 | 14.28 | 15.17 | 15.17 | qfq | 35,159,553 | 525,766,496 | 10.01% |
| 2024-11-08 | 13.01 | 13.79 | 12.99 | 13.79 | 13.79 | qfq | 32,802,352 | 446,710,305 | 9.97% |
| 2024-11-07 | 11.90 | 12.75 | 11.73 | 12.54 | 12.54 | qfq | 40,404,513 | 499,393,528 | 5.11% |
| 2024-11-06 | 11.87 | 12.03 | 11.67 | 11.93 | 11.93 | qfq | 21,363,328 | 254,158,745 | 1.02% |
| 2024-11-05 | 11.36 | 11.87 | 11.33 | 11.81 | 11.81 | qfq | 18,709,805 | 219,138,280 | 3.42% |
| 2024-11-04 | 10.82 | 11.60 | 10.76 | 11.42 | 11.42 | qfq | 18,998,989 | 214,046,779 | 5.55% |
| 2024-11-01 | 11.76 | 11.78 | 10.80 | 10.82 | 10.82 | qfq | 26,072,563 | 291,309,012 | -8.54% |
| 2024-10-31 | 11.60 | 11.96 | 11.47 | 11.83 | 11.83 | qfq | 19,747,187 | 232,384,212 | 0.77% |
| 2024-10-30 | 11.80 | 12.02 | 11.54 | 11.74 | 11.74 | qfq | 20,739,805 | 243,572,729 | -1.84% |
| 2024-10-29 | 12.38 | 12.45 | 11.93 | 11.96 | 11.96 | qfq | 23,177,768 | 281,829,420 | -3.39% |
| 2024-10-28 | 11.99 | 12.40 | 11.90 | 12.38 | 12.38 | qfq | 23,901,314 | 291,447,910 | 4.30% |
| 2024-10-25 | 11.77 | 11.99 | 11.71 | 11.87 | 11.87 | qfq | 14,828,131 | 175,977,619 | 1.19% |
| 2024-10-24 | 11.95 | 11.95 | 11.63 | 11.73 | 11.73 | qfq | 15,160,133 | 178,337,142 | -2.33% |
| 2024-10-23 | 12.09 | 12.32 | 11.91 | 12.01 | 12.01 | qfq | 24,659,119 | 299,382,961 | -0.50% |
| 2024-10-22 | 12.04 | 12.24 | 11.77 | 12.07 | 12.07 | qfq | 24,098,104 | 288,503,115 | 0.42% |
| 2024-10-21 | 11.86 | 12.12 | 11.80 | 12.02 | 12.02 | qfq | 24,428,835 | 292,283,716 | 1.86% |
| 2024-10-18 | 11.41 | 12.07 | 11.25 | 11.80 | 11.80 | qfq | 24,654,514 | 287,659,867 | 2.43% |
| 2024-10-17 | 11.50 | 11.81 | 11.47 | 11.52 | 11.52 | qfq | 18,722,262 | 217,903,726 | 1.23% |
| 2024-10-16 | 11.14 | 11.59 | 11.14 | 11.38 | 11.38 | qfq | 12,748,379 | 144,999,659 | -0.78% |
| 2024-10-15 | 11.88 | 12.02 | 11.43 | 11.47 | 11.47 | qfq | 17,605,560 | 206,731,651 | -3.45% |
| 2024-10-14 | 11.33 | 11.91 | 11.02 | 11.88 | 11.88 | qfq | 22,753,315 | 262,094,536 | 6.36% |
| 2024-10-11 | 11.95 | 11.95 | 10.99 | 11.17 | 11.17 | qfq | 21,606,169 | 246,617,382 | -7.30% |
| 2024-10-10 | 12.33 | 12.82 | 11.98 | 12.05 | 12.05 | qfq | 24,245,595 | 299,368,972 | -2.35% |
| 2024-10-09 | 13.57 | 13.57 | 12.33 | 12.34 | 12.34 | qfq | 38,016,141 | 490,928,139 | -9.93% |
| 2024-10-08 | 13.70 | 13.70 | 12.48 | 13.70 | 13.70 | qfq | 50,567,961 | 675,582,281 | 10.04% |
| 2024-09-30 | 11.83 | 12.45 | 11.32 | 12.45 | 12.45 | qfq | 49,232,362 | 591,434,700 | 9.98% |
| 2024-09-27 | 10.84 | 11.33 | 10.75 | 11.32 | 11.32 | qfq | 26,267,557 | 289,390,974 | 5.89% |
| 2024-09-26 | 10.38 | 10.74 | 10.38 | 10.69 | 10.69 | qfq | 28,208,306 | 299,156,506 | 1.33% |
| 2024-09-25 | 10.64 | 11.05 | 10.50 | 10.55 | 10.55 | qfq | 43,852,489 | 472,315,562 | -1.95% |
| 2024-09-24 | 10.17 | 11.38 | 9.96 | 10.76 | 10.76 | qfq | 48,565,030 | 506,243,671 | 3.76% |
| 2024-09-23 | 9.84 | 10.77 | 9.77 | 10.37 | 10.37 | qfq | 46,405,475 | 474,136,980 | 5.82% |
| 2024-09-20 | 9.56 | 9.88 | 9.52 | 9.80 | 9.80 | qfq | 26,905,271 | 262,308,258 | 2.40% |
| 2024-09-19 | 9.53 | 9.62 | 9.32 | 9.57 | 9.57 | qfq | 17,602,024 | 167,283,286 | 2.24% |
| 2024-09-18 | 9.46 | 9.68 | 9.20 | 9.36 | 9.36 | qfq | 14,018,900 | 131,301,121 | -1.06% |
| 2024-09-13 | 9.70 | 9.82 | 9.45 | 9.46 | 9.46 | qfq | 25,092,500 | 241,115,871 | -4.06% |
| 2024-09-12 | 9.78 | 10.00 | 9.66 | 9.86 | 9.86 | qfq | 36,746,895 | 361,595,219 | 0.72% |
| 2024-09-11 | 10.00 | 10.38 | 9.73 | 9.79 | 9.79 | qfq | 53,973,589 | 538,856,304 | -0.81% |
| 2024-09-10 | 9.08 | 9.87 | 8.85 | 9.87 | 9.87 | qfq | 30,750,460 | 294,827,778 | 10.03% |
| 2024-09-09 | 9.07 | 9.26 | 8.90 | 8.97 | 8.97 | qfq | 18,941,477 | 171,378,851 | -3.03% |
| 2024-09-06 | 9.03 | 9.87 | 8.84 | 9.25 | 9.25 | qfq | 28,039,502 | 264,701,265 | 3.12% |
| 2024-09-05 | 8.83 | 9.06 | 8.83 | 8.97 | 8.97 | qfq | 8,772,369 | 78,652,361 | 1.70% |
| 2024-09-04 | 8.80 | 8.94 | 8.76 | 8.82 | 8.82 | qfq | 7,136,000 | 63,231,290 | -0.68% |
| 2024-09-03 | 8.66 | 8.96 | 8.66 | 8.88 | 8.88 | qfq | 8,399,469 | 74,240,156 | 2.42% |
| 2024-09-02 | 8.91 | 8.98 | 8.67 | 8.67 | 8.67 | qfq | 6,731,523 | 59,297,326 | -2.91% |
| 2024-08-30 | 8.64 | 9.03 | 8.63 | 8.93 | 8.93 | qfq | 9,810,048 | 87,390,035 | 3.72% |
| 2024-08-29 | 8.49 | 8.65 | 8.36 | 8.61 | 8.61 | qfq | 5,155,481 | 44,144,097 | 1.41% |
| 2024-08-28 | 8.48 | 8.59 | 8.32 | 8.49 | 8.49 | qfq | 4,971,369 | 42,095,348 | 0.12% |
| 2024-08-27 | 8.65 | 8.76 | 8.47 | 8.48 | 8.48 | qfq | 6,094,400 | 52,244,735 | -1.97% |
| 2024-08-26 | 8.60 | 8.76 | 8.54 | 8.65 | 8.65 | qfq | 5,051,700 | 43,763,804 | 0.35% |
| 2024-08-23 | 8.53 | 8.74 | 8.51 | 8.62 | 8.62 | qfq | 6,937,614 | 59,897,544 | 1.06% |
| 2024-08-22 | 8.77 | 8.90 | 8.48 | 8.53 | 8.53 | qfq | 6,848,600 | 59,437,266 | -3.29% |
| 2024-08-21 | 8.81 | 9.00 | 8.80 | 8.82 | 8.82 | qfq | 5,354,000 | 47,607,415 | -0.56% |
| 2024-08-20 | 9.05 | 9.10 | 8.85 | 8.87 | 8.87 | qfq | 5,467,000 | 48,857,507 | -2.42% |
| 2024-08-19 | 9.05 | 9.23 | 9.00 | 9.09 | 9.09 | qfq | 5,886,639 | 53,719,923 | 0.33% |
| 2024-08-16 | 9.14 | 9.22 | 9.05 | 9.06 | 9.06 | qfq | 5,068,500 | 46,125,021 | -0.88% |
| 2024-08-15 | 8.90 | 9.17 | 8.80 | 9.14 | 9.14 | qfq | 8,289,015 | 75,066,849 | 2.47% |
| 2024-08-14 | 8.98 | 9.05 | 8.86 | 8.92 | 8.92 | qfq | 4,562,276 | 40,852,971 | -0.67% |
| 2024-08-13 | 8.93 | 8.99 | 8.76 | 8.98 | 8.98 | qfq | 5,628,000 | 50,072,583 | 0.56% |
| 2024-08-12 | 9.15 | 9.15 | 8.90 | 8.93 | 8.93 | qfq | 6,158,200 | 55,198,388 | -1.76% |
| 2024-08-09 | 9.42 | 9.42 | 9.09 | 9.09 | 9.09 | qfq | 5,876,610 | 54,085,226 | -2.47% |
| 2024-08-08 | 9.37 | 9.41 | 9.10 | 9.32 | 9.32 | qfq | 6,022,580 | 55,743,606 | -0.75% |
| 2024-08-07 | 9.50 | 9.60 | 9.39 | 9.39 | 9.39 | qfq | 6,535,800 | 61,977,896 | -1.16% |
| 2024-08-06 | 9.41 | 9.53 | 9.36 | 9.50 | 9.50 | qfq | 7,692,653 | 72,649,596 | 2.70% |
| 2024-08-05 | 9.62 | 9.77 | 9.25 | 9.25 | 9.25 | qfq | 9,017,800 | 85,591,403 | -4.24% |
| 2024-08-02 | 9.89 | 10.01 | 9.64 | 9.66 | 9.66 | qfq | 9,079,549 | 89,196,790 | -3.01% |
| 2024-08-01 | 10.08 | 10.08 | 9.86 | 9.96 | 9.96 | qfq | 11,876,137 | 118,252,222 | 0.10% |
| 2024-07-31 | 9.45 | 10.09 | 9.42 | 9.95 | 9.95 | qfq | 16,698,538 | 163,765,635 | 5.07% |
| 2024-07-30 | 9.25 | 9.69 | 9.21 | 9.47 | 9.47 | qfq | 11,265,076 | 106,465,933 | 1.83% |
| 2024-07-29 | 9.27 | 9.36 | 9.17 | 9.30 | 9.30 | qfq | 7,007,100 | 65,074,930 | 0.43% |
| 2024-07-26 | 9.11 | 9.34 | 9.10 | 9.26 | 9.26 | qfq | 6,213,645 | 57,429,614 | 1.42% |
| 2024-07-25 | 9.01 | 9.26 | 8.95 | 9.13 | 9.13 | qfq | 7,136,478 | 64,959,125 | 0.33% |
| 2024-07-24 | 9.43 | 9.44 | 9.08 | 9.10 | 9.10 | qfq | 8,089,506 | 74,674,887 | -2.67% |
| 2024-07-23 | 9.56 | 9.68 | 9.35 | 9.35 | 9.35 | qfq | 8,179,476 | 77,760,565 | -2.71% |
| 2024-07-22 | 9.58 | 9.72 | 9.40 | 9.61 | 9.61 | qfq | 13,032,840 | 124,921,506 | 2.56% |
| 2024-07-19 | 9.20 | 9.44 | 9.12 | 9.37 | 9.37 | qfq | 9,068,310 | 84,828,089 | 1.30% |
| 2024-07-18 | 9.18 | 9.32 | 8.96 | 9.25 | 9.25 | qfq | 12,168,714 | 110,811,237 | -1.39% |
| 2024-07-17 | 9.52 | 9.80 | 9.38 | 9.38 | 9.38 | qfq | 11,402,282 | 108,769,940 | -1.37% |
| 2024-07-16 | 9.48 | 9.58 | 9.25 | 9.51 | 9.51 | qfq | 12,810,104 | 120,853,978 | -0.83% |
| 2024-07-15 | 10.18 | 10.18 | 9.48 | 9.59 | 9.59 | qfq | 20,532,000 | 199,125,753 | -6.35% |
| 2024-07-12 | 10.56 | 10.59 | 10.21 | 10.24 | 10.24 | qfq | 13,705,490 | 142,023,050 | -2.38% |
| 2024-07-11 | 10.40 | 10.80 | 10.26 | 10.49 | 10.49 | qfq | 18,390,996 | 192,347,842 | 2.84% |
| 2024-07-10 | 10.42 | 10.58 | 10.10 | 10.20 | 10.20 | qfq | 19,954,436 | 205,629,514 | -4.94% |
| 2024-07-09 | 10.96 | 10.96 | 10.26 | 10.73 | 10.73 | qfq | 21,650,104 | 228,459,875 | -1.29% |
| 2024-07-08 | 11.45 | 11.50 | 10.80 | 10.87 | 10.87 | qfq | 20,601,037 | 227,598,753 | -4.98% |
| 2024-07-05 | 11.22 | 11.65 | 10.83 | 11.44 | 11.44 | qfq | 29,785,445 | 340,209,191 | 2.97% |
| 2024-07-04 | 11.55 | 11.68 | 11.10 | 11.11 | 11.11 | qfq | 26,193,698 | 297,229,031 | -5.45% |
| 2024-07-03 | 11.77 | 12.12 | 11.64 | 11.75 | 11.71 | qfq | 50,702,200 | 601,906,792 | 1.82% |
| 2024-07-02 | 10.50 | 11.54 | 10.50 | 11.54 | 11.50 | qfq | 17,215,563 | 195,933,402 | 10.01% |
| 2024-07-01 | 10.45 | 10.54 | 10.26 | 10.49 | 10.45 | qfq | 5,423,576 | 56,460,280 | 0.38% |
| 2024-06-28 | 10.70 | 10.82 | 10.42 | 10.45 | 10.41 | qfq | 8,576,220 | 91,167,713 | -2.25% |
| 2024-06-27 | 10.90 | 11.02 | 10.68 | 10.69 | 10.65 | qfq | 9,441,300 | 102,345,112 | -1.93% |
| 2024-06-26 | 10.11 | 10.92 | 10.08 | 10.90 | 10.86 | qfq | 11,334,260 | 119,814,900 | 7.18% |
| 2024-06-25 | 10.54 | 10.63 | 10.08 | 10.17 | 10.14 | qfq | 7,261,800 | 74,887,332 | -2.21% |
| 2024-06-24 | 10.75 | 10.75 | 10.36 | 10.40 | 10.36 | qfq | 7,278,800 | 76,665,920 | -4.59% |
| 2024-06-21 | 10.99 | 11.04 | 10.79 | 10.90 | 10.86 | qfq | 5,593,195 | 61,008,742 | -0.91% |
| 2024-06-20 | 11.43 | 11.43 | 11.00 | 11.00 | 10.96 | qfq | 7,703,100 | 86,007,070 | -3.42% |
| 2024-06-19 | 11.41 | 11.54 | 11.32 | 11.39 | 11.35 | qfq | 6,588,700 | 75,342,789 | -0.09% |
| 2024-06-18 | 11.10 | 11.43 | 11.00 | 11.40 | 11.36 | qfq | 8,900,969 | 100,650,365 | 3.26% |
| 2024-06-17 | 11.18 | 11.20 | 11.00 | 11.04 | 11.00 | qfq | 5,245,000 | 58,092,518 | -1.25% |
| 2024-06-14 | 11.13 | 11.28 | 10.90 | 11.18 | 11.14 | qfq | 7,029,347 | 78,044,495 | 0.45% |
| 2024-06-13 | 11.07 | 11.34 | 11.01 | 11.13 | 11.09 | qfq | 8,077,780 | 90,098,306 | 0.72% |
| 2024-06-12 | 10.84 | 11.09 | 10.80 | 11.05 | 11.01 | qfq | 8,760,500 | 96,357,931 | 2.41% |
| 2024-06-11 | 10.55 | 10.80 | 10.24 | 10.79 | 10.75 | qfq | 9,351,457 | 99,263,692 | 2.37% |
| 2024-06-07 | 10.58 | 10.77 | 10.38 | 10.54 | 10.50 | qfq | 8,654,724 | 91,414,346 | 0.57% |
| 2024-06-06 | 11.30 | 11.38 | 10.37 | 10.48 | 10.44 | qfq | 17,400,676 | 185,794,531 | -7.01% |
| 2024-06-05 | 11.56 | 11.56 | 11.26 | 11.27 | 11.23 | qfq | 6,598,478 | 75,290,104 | -2.34% |
| 2024-06-04 | 11.97 | 11.97 | 11.46 | 11.54 | 11.50 | qfq | 9,915,800 | 114,932,107 | -3.03% |
| 2024-06-03 | 12.18 | 12.25 | 11.80 | 11.90 | 11.86 | qfq | 7,111,380 | 85,252,155 | -2.30% |
| 2024-05-31 | 11.94 | 12.25 | 11.94 | 12.18 | 12.14 | qfq | 6,571,655 | 79,823,852 | 1.92% |
| 2024-05-30 | 12.08 | 12.10 | 11.85 | 11.95 | 11.91 | qfq | 7,776,836 | 92,991,493 | -1.08% |
| 2024-05-29 | 12.21 | 12.35 | 11.98 | 12.08 | 12.04 | qfq | 6,335,715 | 77,134,459 | -0.41% |
| 2024-05-28 | 12.45 | 12.50 | 12.12 | 12.13 | 12.09 | qfq | 5,564,338 | 68,365,450 | -2.57% |
| 2024-05-27 | 12.43 | 12.51 | 12.09 | 12.45 | 12.41 | qfq | 7,565,199 | 92,765,732 | 0.89% |
| 2024-05-24 | 12.70 | 12.87 | 12.33 | 12.34 | 12.30 | qfq | 8,556,953 | 107,269,295 | -3.37% |
| 2024-05-23 | 13.09 | 13.17 | 12.75 | 12.77 | 12.73 | qfq | 9,102,431 | 117,678,497 | -2.74% |
| 2024-05-22 | 13.09 | 13.16 | 12.93 | 13.13 | 13.09 | qfq | 6,001,339 | 78,424,019 | 0.31% |
| 2024-05-21 | 13.40 | 13.40 | 13.06 | 13.09 | 13.05 | qfq | 7,422,236 | 97,828,828 | -1.87% |
| 2024-05-20 | 13.30 | 13.58 | 13.10 | 13.34 | 13.29 | qfq | 8,778,393 | 117,050,841 | 0.68% |
| 2024-05-17 | 13.21 | 13.30 | 12.98 | 13.25 | 13.21 | qfq | 7,009,186 | 92,520,389 | 1.07% |
| 2024-05-16 | 13.17 | 13.33 | 13.10 | 13.11 | 13.07 | qfq | 7,601,661 | 100,494,229 | 0.38% |
| 2024-05-15 | 13.25 | 13.35 | 13.06 | 13.06 | 13.02 | qfq | 6,134,800 | 80,858,345 | -1.80% |
| 2024-05-14 | 13.13 | 13.36 | 13.06 | 13.30 | 13.25 | qfq | 8,523,612 | 112,700,975 | 1.92% |
| 2024-05-13 | 13.31 | 13.44 | 12.98 | 13.05 | 13.01 | qfq | 8,311,596 | 109,278,113 | -3.33% |
| 2024-05-10 | 13.83 | 13.97 | 13.42 | 13.50 | 13.45 | qfq | 8,320,500 | 113,053,142 | -1.60% |
| 2024-05-09 | 13.62 | 13.84 | 13.53 | 13.72 | 13.67 | qfq | 8,339,600 | 114,234,092 | 1.70% |
| 2024-05-08 | 13.87 | 13.87 | 13.46 | 13.49 | 13.44 | qfq | 9,865,208 | 134,255,765 | -3.16% |
| 2024-05-07 | 14.08 | 14.16 | 13.79 | 13.93 | 13.88 | qfq | 9,481,878 | 132,409,347 | -0.50% |
| 2024-05-06 | 14.10 | 14.28 | 13.93 | 14.00 | 13.95 | qfq | 10,652,430 | 150,355,511 | 0.57% |
| 2024-04-30 | 14.25 | 14.34 | 13.72 | 13.92 | 13.87 | qfq | 12,326,940 | 172,457,777 | -1.76% |
| 2024-04-29 | 13.74 | 14.24 | 13.70 | 14.17 | 14.12 | qfq | 14,077,768 | 197,945,621 | 3.13% |
| 2024-04-26 | 13.10 | 13.84 | 13.01 | 13.74 | 13.69 | qfq | 19,515,321 | 264,342,397 | 1.48% |
| 2024-04-25 | 13.40 | 13.78 | 13.28 | 13.54 | 13.49 | qfq | 11,463,930 | 155,463,304 | 0.37% |
| 2024-04-24 | 13.17 | 13.50 | 13.13 | 13.49 | 13.44 | qfq | 11,025,115 | 147,227,855 | 3.21% |
| 2024-04-23 | 13.15 | 13.29 | 13.06 | 13.07 | 13.03 | qfq | 8,915,676 | 117,230,478 | 1.00% |
| 2024-04-22 | 12.63 | 13.13 | 12.47 | 12.94 | 12.90 | qfq | 9,320,469 | 119,822,081 | -0.61% |
| 2024-04-19 | 13.35 | 13.35 | 12.95 | 13.02 | 12.98 | qfq | 9,644,572 | 126,201,308 | -2.62% |
| 2024-04-18 | 13.42 | 13.69 | 13.05 | 13.37 | 13.32 | qfq | 13,364,274 | 178,796,289 | -0.37% |
| 2024-04-17 | 12.68 | 13.44 | 12.66 | 13.42 | 13.37 | qfq | 15,342,040 | 202,596,179 | 7.79% |
| 2024-04-16 | 13.43 | 13.52 | 12.41 | 12.45 | 12.41 | qfq | 17,319,694 | 220,297,383 | -7.43% |
| 2024-04-15 | 14.10 | 14.25 | 13.10 | 13.45 | 13.40 | qfq | 18,337,190 | 248,995,339 | -4.95% |
| 2024-04-12 | 14.37 | 14.52 | 14.13 | 14.15 | 14.10 | qfq | 9,896,685 | 141,448,821 | -1.53% |
| 2024-04-11 | 13.98 | 14.65 | 13.95 | 14.37 | 14.32 | qfq | 14,905,915 | 214,776,011 | 1.99% |
| 2024-04-10 | 14.75 | 14.75 | 14.00 | 14.09 | 14.04 | qfq | 14,087,370 | 200,543,411 | -4.73% |
| 2024-04-09 | 14.63 | 14.90 | 14.55 | 14.79 | 14.74 | qfq | 9,631,376 | 142,083,989 | 1.09% |
| 2024-04-08 | 15.09 | 15.09 | 14.63 | 14.63 | 14.58 | qfq | 15,191,774 | 224,761,433 | -4.38% |
| 2024-04-03 | 16.38 | 16.53 | 15.20 | 15.30 | 15.25 | qfq | 20,505,404 | 319,177,233 | -4.61% |
| 2024-04-02 | 16.25 | 16.58 | 15.82 | 16.04 | 15.99 | qfq | 18,926,994 | 305,819,655 | -1.60% |
| 2024-04-01 | 15.69 | 16.30 | 15.67 | 16.30 | 16.24 | qfq | 16,192,741 | 260,309,978 | 4.09% |
| 2024-03-29 | 15.82 | 15.88 | 15.32 | 15.66 | 15.61 | qfq | 13,870,560 | 216,477,071 | -1.51% |
| 2024-03-28 | 15.01 | 16.12 | 15.01 | 15.90 | 15.85 | qfq | 24,409,238 | 386,161,467 | 4.19% |
| 2024-03-27 | 16.71 | 16.79 | 15.26 | 15.26 | 15.21 | qfq | 33,244,900 | 525,452,941 | -10.02% |
| 2024-03-26 | 17.53 | 17.88 | 16.74 | 16.96 | 16.90 | qfq | 32,012,091 | 550,931,337 | -5.25% |
| 2024-03-25 | 18.22 | 18.77 | 17.75 | 17.90 | 17.84 | qfq | 50,525,592 | 923,722,121 | 0.85% |
| 2024-03-22 | 17.94 | 18.20 | 17.26 | 17.75 | 17.69 | qfq | 33,563,320 | 594,440,396 | -1.88% |
| 2024-03-21 | 18.50 | 19.19 | 18.07 | 18.09 | 18.03 | qfq | 61,206,508 | 1,131,853,493 | -2.95% |
| 2024-03-20 | 17.23 | 18.87 | 17.13 | 18.64 | 18.58 | qfq | 78,390,135 | 1,437,183,442 | 8.69% |
| 2024-03-19 | 17.40 | 17.47 | 17.12 | 17.15 | 17.09 | qfq | 20,795,253 | 359,532,159 | -1.38% |
| 2024-03-18 | 16.80 | 17.50 | 16.70 | 17.39 | 17.33 | qfq | 29,584,445 | 507,794,303 | 3.64% |
| 2024-03-15 | 16.73 | 16.80 | 16.32 | 16.78 | 16.72 | qfq | 16,151,400 | 266,887,931 | 0.30% |
| 2024-03-14 | 16.92 | 17.10 | 16.40 | 16.73 | 16.67 | qfq | 22,891,440 | 383,761,739 | -2.16% |
| 2024-03-13 | 17.00 | 17.47 | 16.77 | 17.10 | 17.04 | qfq | 29,764,094 | 509,559,406 | 1.00% |
| 2024-03-12 | 16.80 | 16.96 | 16.55 | 16.93 | 16.87 | qfq | 23,937,864 | 402,327,150 | 1.80% |
| 2024-03-11 | 16.30 | 16.67 | 16.01 | 16.63 | 16.57 | qfq | 19,786,254 | 323,739,522 | 1.03% |
| 2024-03-08 | 16.23 | 16.67 | 15.95 | 16.46 | 16.40 | qfq | 22,777,032 | 372,125,396 | 1.35% |
| 2024-03-07 | 17.01 | 17.08 | 16.19 | 16.24 | 16.18 | qfq | 27,023,925 | 448,357,076 | -4.30% |
| 2024-03-06 | 17.15 | 17.30 | 16.50 | 16.97 | 16.91 | qfq | 34,029,735 | 573,940,695 | -1.62% |
| 2024-03-05 | 17.71 | 18.02 | 17.19 | 17.25 | 17.19 | qfq | 57,149,270 | 1,007,066,693 | -2.54% |
| 2024-03-04 | 16.71 | 17.80 | 16.18 | 17.70 | 17.64 | qfq | 55,794,820 | 951,097,695 | 6.12% |
| 2024-03-01 | 15.72 | 16.85 | 15.72 | 16.68 | 16.62 | qfq | 39,514,600 | 647,598,069 | 6.11% |
| 2024-02-29 | 14.62 | 15.82 | 14.62 | 15.72 | 15.67 | qfq | 27,863,300 | 431,635,833 | 4.73% |
| 2024-02-28 | 16.60 | 16.83 | 14.99 | 15.01 | 14.96 | qfq | 47,877,316 | 770,890,932 | -9.90% |
| 2024-02-27 | 15.88 | 16.76 | 15.80 | 16.66 | 16.60 | qfq | 41,814,385 | 683,374,237 | 3.22% |
| 2024-02-26 | 16.21 | 16.63 | 16.00 | 16.14 | 16.09 | qfq | 49,216,322 | 802,849,346 | -0.31% |
| 2024-02-23 | 15.50 | 16.36 | 15.10 | 16.19 | 16.14 | qfq | 55,017,232 | 864,358,202 | 3.85% |
| 2024-02-22 | 14.14 | 15.88 | 14.14 | 15.59 | 15.54 | qfq | 51,770,922 | 779,202,689 | 7.96% |
| 2024-02-21 | 14.41 | 15.11 | 14.41 | 14.44 | 14.39 | qfq | 43,401,534 | 640,496,558 | 0.35% |
| 2024-02-20 | 13.98 | 14.75 | 13.43 | 14.39 | 14.34 | qfq | 43,792,425 | 618,987,308 | 4.20% |
| 2024-02-19 | 13.00 | 13.81 | 12.99 | 13.81 | 13.76 | qfq | 22,842,998 | 307,727,912 | 10.04% |
| 2024-02-08 | 11.78 | 12.70 | 11.70 | 12.55 | 12.51 | qfq | 28,898,239 | 353,570,013 | 8.38% |
| 2024-02-07 | 11.99 | 12.45 | 11.35 | 11.58 | 11.54 | qfq | 28,856,140 | 346,170,321 | -3.18% |
| 2024-02-06 | 11.49 | 12.62 | 11.03 | 11.96 | 11.92 | qfq | 32,985,302 | 381,214,171 | -2.45% |
| 2024-02-05 | 13.44 | 13.49 | 12.26 | 12.26 | 12.22 | qfq | 19,327,250 | 240,243,793 | -9.99% |
| 2024-02-02 | 14.32 | 14.66 | 12.97 | 13.62 | 13.57 | qfq | 24,092,338 | 333,943,523 | -4.89% |
| 2024-02-01 | 13.81 | 14.88 | 13.80 | 14.32 | 14.27 | qfq | 23,836,787 | 341,837,944 | 1.63% |
| 2024-01-31 | 15.42 | 15.57 | 14.09 | 14.09 | 14.04 | qfq | 31,333,846 | 458,350,249 | -10.03% |
| 2024-01-30 | 16.08 | 16.64 | 15.59 | 15.66 | 15.61 | qfq | 24,825,926 | 397,973,630 | -2.73% |
| 2024-01-29 | 17.40 | 17.96 | 16.10 | 16.10 | 16.05 | qfq | 36,167,291 | 612,921,363 | -8.31% |
| 2024-01-26 | 18.83 | 18.83 | 17.36 | 17.56 | 17.50 | qfq | 58,701,745 | 1,048,400,499 | -5.49% |
| 2024-01-25 | 16.59 | 18.58 | 16.56 | 18.58 | 18.52 | qfq | 66,837,747 | 1,184,498,032 | 10.01% |
| 2024-01-24 | 16.39 | 17.29 | 15.83 | 16.89 | 16.83 | qfq | 49,134,727 | 819,333,642 | 7.44% |
| 2024-01-23 | 15.14 | 15.91 | 15.08 | 15.72 | 15.67 | qfq | 13,846,346 | 216,242,000 | 2.68% |
| 2024-01-22 | 16.23 | 16.36 | 15.06 | 15.31 | 15.26 | qfq | 13,532,569 | 212,751,350 | -4.79% |
| 2024-01-19 | 16.35 | 16.67 | 16.08 | 16.08 | 16.03 | qfq | 12,211,376 | 199,824,690 | -2.49% |
| 2024-01-18 | 15.70 | 16.51 | 15.60 | 16.49 | 16.43 | qfq | 19,683,528 | 317,259,917 | 1.92% |
| 2024-01-17 | 16.68 | 16.99 | 16.18 | 16.18 | 16.13 | qfq | 19,842,718 | 330,155,973 | -1.16% |
| 2024-01-16 | 16.49 | 16.60 | 16.10 | 16.37 | 16.31 | qfq | 9,421,769 | 153,398,425 | -1.27% |
| 2024-01-15 | 16.40 | 16.86 | 16.23 | 16.58 | 16.52 | qfq | 9,041,000 | 149,579,919 | 0.48% |
| 2024-01-12 | 17.00 | 17.01 | 16.50 | 16.50 | 16.44 | qfq | 10,996,500 | 183,480,649 | -2.94% |
| 2024-01-11 | 16.15 | 17.04 | 16.12 | 17.00 | 16.94 | qfq | 18,022,119 | 301,672,205 | 4.94% |
| 2024-01-10 | 16.77 | 16.78 | 16.18 | 16.20 | 16.14 | qfq | 12,374,100 | 202,465,721 | -4.03% |
| 2024-01-09 | 16.90 | 17.10 | 16.66 | 16.88 | 16.82 | qfq | 11,133,304 | 187,834,182 | 0.72% |
| 2024-01-08 | 17.32 | 17.49 | 16.76 | 16.76 | 16.70 | qfq | 12,976,538 | 220,340,009 | -1.30% |
| 2024-01-05 | 17.66 | 17.68 | 16.85 | 16.98 | 16.92 | qfq | 15,353,303 | 263,872,152 | -3.19% |
| 2024-01-04 | 17.76 | 17.85 | 17.43 | 17.54 | 17.48 | qfq | 9,273,612 | 163,429,097 | -1.74% |
| 2024-01-03 | 18.00 | 18.19 | 17.63 | 17.85 | 17.79 | qfq | 12,240,600 | 218,424,962 | -1.27% |
| 2024-01-02 | 18.30 | 18.78 | 18.06 | 18.08 | 18.02 | qfq | 16,318,788 | 298,777,221 | -3.32% |
| 2023-12-29 | 18.06 | 18.85 | 17.96 | 18.70 | 18.64 | qfq | 22,723,542 | 420,105,924 | 3.60% |
| 2023-12-28 | 17.48 | 18.17 | 17.33 | 18.05 | 17.99 | qfq | 18,176,368 | 324,487,964 | 1.80% |
| 2023-12-27 | 17.90 | 17.99 | 17.50 | 17.73 | 17.67 | qfq | 15,966,580 | 283,328,389 | 1.84% |
| 2023-12-26 | 18.14 | 18.15 | 17.15 | 17.41 | 17.35 | qfq | 21,065,200 | 368,447,272 | -3.65% |
| 2023-12-25 | 18.78 | 18.88 | 17.90 | 18.07 | 18.01 | qfq | 19,147,140 | 348,565,009 | -2.32% |
| 2023-12-22 | 20.05 | 20.18 | 18.30 | 18.50 | 18.44 | qfq | 34,419,181 | 658,386,192 | -8.33% |
| 2023-12-21 | 20.28 | 20.73 | 19.74 | 20.18 | 20.11 | qfq | 24,390,734 | 491,852,278 | -1.70% |
| 2023-12-20 | 21.47 | 21.60 | 20.46 | 20.53 | 20.46 | qfq | 21,976,986 | 459,641,962 | -5.13% |
| 2023-12-19 | 21.10 | 21.99 | 20.72 | 21.64 | 21.57 | qfq | 24,206,029 | 520,067,773 | 2.66% |
| 2023-12-18 | 21.69 | 22.01 | 20.95 | 21.08 | 21.01 | qfq | 21,857,200 | 467,550,571 | -2.81% |
| 2023-12-15 | 22.25 | 22.39 | 21.58 | 21.69 | 21.62 | qfq | 21,060,482 | 460,146,754 | -2.43% |
| 2023-12-14 | 22.90 | 22.99 | 22.11 | 22.23 | 22.15 | qfq | 25,468,581 | 571,803,225 | -1.98% |
| 2023-12-13 | 23.68 | 23.82 | 22.66 | 22.68 | 22.60 | qfq | 36,674,040 | 847,418,823 | -4.63% |
| 2023-12-12 | 23.50 | 24.30 | 23.50 | 23.78 | 23.70 | qfq | 37,209,608 | 888,438,301 | -0.29% |
| 2023-12-11 | 23.00 | 24.20 | 22.55 | 23.85 | 23.77 | qfq | 52,082,891 | 1,229,509,107 | 1.40% |
| 2023-12-08 | 22.30 | 24.60 | 22.16 | 23.52 | 23.44 | qfq | 64,561,114 | 1,492,602,485 | 5.05% |
| 2023-12-07 | 21.16 | 22.94 | 21.15 | 22.39 | 22.31 | qfq | 48,168,745 | 1,071,930,084 | 5.12% |
| 2023-12-06 | 21.00 | 21.94 | 20.68 | 21.30 | 21.23 | qfq | 26,818,700 | 571,332,005 | 1.43% |
| 2023-12-05 | 21.92 | 22.14 | 21.00 | 21.00 | 20.93 | qfq | 24,095,427 | 516,391,777 | -4.24% |
| 2023-12-04 | 22.21 | 22.54 | 21.92 | 21.93 | 21.86 | qfq | 43,328,910 | 962,949,820 | -2.45% |
| 2023-12-01 | 20.55 | 22.48 | 20.43 | 22.48 | 22.40 | qfq | 46,512,346 | 1,011,758,807 | 9.98% |
| 2023-11-30 | 20.71 | 20.71 | 20.30 | 20.44 | 20.37 | qfq | 12,019,336 | 245,828,899 | -1.73% |
| 2023-11-29 | 20.64 | 21.26 | 20.35 | 20.80 | 20.73 | qfq | 17,367,800 | 359,479,116 | -0.10% |
| 2023-11-28 | 21.22 | 21.54 | 20.50 | 20.82 | 20.75 | qfq | 16,537,290 | 344,477,099 | -1.09% |
| 2023-11-27 | 20.60 | 21.99 | 20.60 | 21.05 | 20.98 | qfq | 24,991,964 | 535,884,149 | 2.28% |
| 2023-11-24 | 21.72 | 21.75 | 20.40 | 20.58 | 20.51 | qfq | 26,138,274 | 546,922,453 | -5.60% |
| 2023-11-23 | 22.23 | 22.27 | 21.55 | 21.80 | 21.73 | qfq | 24,460,877 | 532,690,734 | -3.75% |
| 2023-11-22 | 22.40 | 23.21 | 22.10 | 22.65 | 22.57 | qfq | 30,293,900 | 688,541,572 | 0.49% |
| 2023-11-21 | 22.68 | 23.31 | 22.50 | 22.54 | 22.46 | qfq | 31,863,646 | 729,093,020 | -0.57% |
| 2023-11-20 | 22.57 | 22.90 | 22.33 | 22.67 | 22.59 | qfq | 22,987,972 | 519,708,941 | -0.04% |
| 2023-11-17 | 22.43 | 22.91 | 22.07 | 22.68 | 22.60 | qfq | 29,772,494 | 666,894,519 | 0.53% |
| 2023-11-16 | 22.61 | 23.00 | 22.38 | 22.56 | 22.48 | qfq | 27,251,539 | 618,970,249 | -1.05% |
| 2023-11-15 | 23.04 | 23.50 | 22.68 | 22.80 | 22.72 | qfq | 46,597,593 | 1,066,879,656 | -2.81% |
| 2023-11-14 | 22.98 | 23.80 | 22.30 | 23.46 | 23.38 | qfq | 83,202,889 | 1,904,025,622 | 4.36% |
| 2023-11-13 | 20.52 | 22.48 | 20.52 | 22.48 | 22.40 | qfq | 39,287,086 | 868,971,210 | 9.98% |
| 2023-11-10 | 21.50 | 21.54 | 20.38 | 20.44 | 20.37 | qfq | 39,032,455 | 808,832,147 | -6.54% |
| 2023-11-09 | 21.25 | 22.23 | 21.00 | 21.87 | 21.80 | qfq | 55,549,486 | 1,200,662,206 | 4.04% |
| 2023-11-08 | 21.01 | 21.33 | 20.74 | 21.02 | 20.95 | qfq | 26,296,780 | 553,838,510 | -0.61% |
| 2023-11-07 | 20.77 | 21.37 | 20.40 | 21.15 | 21.08 | qfq | 35,450,837 | 739,935,495 | 3.32% |
| 2023-11-06 | 19.99 | 20.53 | 19.85 | 20.47 | 20.40 | qfq | 21,556,948 | 438,097,191 | 3.12% |
| 2023-11-03 | 19.85 | 20.06 | 19.59 | 19.85 | 19.78 | qfq | 19,848,500 | 393,906,499 | 1.07% |
| 2023-11-02 | 19.80 | 20.26 | 19.62 | 19.64 | 19.57 | qfq | 15,491,899 | 307,931,699 | -1.26% |
| 2023-11-01 | 20.22 | 21.01 | 19.83 | 19.89 | 19.82 | qfq | 20,230,413 | 409,283,294 | -1.53% |
| 2023-10-31 | 20.58 | 20.82 | 20.07 | 20.20 | 20.13 | qfq | 17,463,635 | 355,915,545 | -2.13% |
| 2023-10-30 | 20.30 | 20.75 | 20.23 | 20.64 | 20.57 | qfq | 21,450,658 | 440,731,568 | 0.54% |
| 2023-10-27 | 20.33 | 21.25 | 19.88 | 20.53 | 20.46 | qfq | 37,862,806 | 781,191,124 | -1.01% |
| 2023-10-26 | 19.69 | 21.92 | 19.39 | 20.74 | 20.67 | qfq | 47,464,763 | 977,748,090 | 4.06% |
| 2023-10-25 | 20.09 | 20.65 | 19.81 | 19.93 | 19.86 | qfq | 20,517,376 | 414,121,542 | -0.35% |
| 2023-10-24 | 20.20 | 20.74 | 19.94 | 20.00 | 19.93 | qfq | 22,159,105 | 449,219,114 | -0.99% |
| 2023-10-23 | 20.48 | 20.72 | 20.03 | 20.20 | 20.13 | qfq | 17,411,548 | 353,094,944 | -0.88% |
| 2023-10-20 | 21.40 | 21.60 | 20.35 | 20.38 | 20.31 | qfq | 25,682,121 | 533,054,261 | -5.82% |
| 2023-10-19 | 21.46 | 22.12 | 21.33 | 21.64 | 21.57 | qfq | 19,500,085 | 423,955,828 | -0.28% |
| 2023-10-18 | 21.35 | 21.95 | 20.56 | 21.70 | 21.63 | qfq | 28,939,447 | 614,912,875 | 1.40% |
| 2023-10-17 | 21.80 | 21.85 | 21.24 | 21.40 | 21.33 | qfq | 16,855,231 | 361,199,085 | -2.37% |
| 2023-10-16 | 21.95 | 22.06 | 21.55 | 21.92 | 21.85 | qfq | 17,238,575 | 375,935,094 | 0.46% |
| 2023-10-13 | 22.44 | 22.44 | 21.77 | 21.82 | 21.75 | qfq | 24,466,028 | 537,747,503 | -2.81% |
| 2023-10-12 | 23.26 | 23.38 | 22.35 | 22.45 | 22.37 | qfq | 26,383,429 | 600,002,561 | -3.98% |
| 2023-10-11 | 22.92 | 23.70 | 22.32 | 23.38 | 23.30 | qfq | 27,461,369 | 635,469,450 | 1.34% |
| 2023-10-10 | 23.44 | 23.59 | 22.98 | 23.07 | 22.99 | qfq | 18,291,494 | 423,866,956 | -1.58% |
| 2023-10-09 | 23.53 | 23.77 | 22.91 | 23.44 | 23.36 | qfq | 16,822,066 | 392,941,373 | -0.38% |
| 2023-09-28 | 23.61 | 23.80 | 23.25 | 23.53 | 23.45 | qfq | 18,272,898 | 429,192,645 | 0.38% |
| 2023-09-27 | 23.95 | 24.28 | 23.43 | 23.44 | 23.36 | qfq | 29,278,121 | 695,622,684 | -3.66% |
| 2023-09-26 | 23.60 | 24.67 | 23.53 | 24.33 | 24.25 | qfq | 34,542,686 | 838,191,466 | 3.09% |
| 2023-09-25 | 24.05 | 24.19 | 23.50 | 23.60 | 23.52 | qfq | 22,130,738 | 526,634,038 | -2.96% |
| 2023-09-22 | 23.34 | 24.66 | 23.21 | 24.32 | 24.24 | qfq | 37,190,878 | 897,733,320 | 4.20% |
| 2023-09-21 | 23.60 | 23.85 | 22.95 | 23.34 | 23.26 | qfq | 22,781,579 | 532,016,426 | -1.60% |
| 2023-09-20 | 23.75 | 24.25 | 23.60 | 23.72 | 23.64 | qfq | 16,210,659 | 387,334,822 | 0.04% |
| 2023-09-19 | 24.66 | 24.66 | 23.50 | 23.71 | 23.63 | qfq | 22,533,147 | 540,907,180 | -3.46% |
| 2023-09-18 | 24.99 | 24.99 | 24.40 | 24.56 | 24.48 | qfq | 20,657,954 | 508,714,062 | -2.54% |
| 2023-09-15 | 24.85 | 25.48 | 24.52 | 25.20 | 25.11 | qfq | 25,504,152 | 639,049,381 | 2.19% |
| 2023-09-14 | 25.27 | 25.31 | 24.54 | 24.66 | 24.58 | qfq | 15,382,314 | 381,035,103 | -1.83% |
| 2023-09-13 | 25.90 | 25.91 | 24.57 | 25.12 | 25.03 | qfq | 27,776,967 | 697,533,751 | -3.57% |
| 2023-09-12 | 26.50 | 26.77 | 25.90 | 26.05 | 25.96 | qfq | 22,200,540 | 580,886,172 | -2.21% |
| 2023-09-11 | 26.00 | 27.46 | 25.52 | 26.64 | 26.55 | qfq | 31,754,639 | 844,876,921 | 0.57% |
| 2023-09-08 | 26.58 | 27.19 | 26.20 | 26.49 | 26.40 | qfq | 25,336,038 | 674,710,904 | 0.11% |
| 2023-09-07 | 27.40 | 27.80 | 26.45 | 26.46 | 26.37 | qfq | 30,303,649 | 820,031,425 | -4.13% |
| 2023-09-06 | 28.53 | 28.58 | 27.35 | 27.60 | 27.51 | qfq | 37,856,700 | 1,056,513,362 | -3.29% |
| 2023-09-05 | 30.10 | 30.15 | 28.53 | 28.54 | 28.44 | qfq | 45,744,604 | 1,333,738,572 | -6.43% |
| 2023-09-04 | 29.99 | 31.00 | 29.68 | 30.50 | 30.40 | qfq | 40,599,041 | 1,234,808,026 | 2.18% |
| 2023-09-01 | 30.04 | 31.25 | 29.45 | 29.85 | 29.75 | qfq | 39,400,350 | 1,189,160,779 | -0.17% |
| 2023-08-31 | 30.20 | 30.49 | 29.33 | 29.90 | 29.80 | qfq | 48,432,138 | 1,448,496,556 | -3.95% |
| 2023-08-30 | 30.24 | 32.78 | 29.20 | 31.13 | 31.02 | qfq | 79,054,000 | 2,403,241,999 | 3.08% |
| 2023-08-29 | 28.45 | 30.98 | 28.45 | 30.20 | 30.10 | qfq | 86,570,333 | 2,580,384,336 | 7.24% |
| 2023-08-28 | 27.99 | 28.16 | 25.97 | 28.16 | 28.06 | qfq | 76,937,668 | 2,131,469,883 | 10.00% |
| 2023-08-25 | 26.60 | 27.50 | 25.20 | 25.60 | 25.51 | qfq | 42,535,930 | 1,118,871,678 | -6.19% |
| 2023-08-24 | 26.80 | 27.95 | 26.40 | 27.29 | 27.20 | qfq | 54,777,589 | 1,487,957,686 | 1.53% |
| 2023-08-23 | 26.62 | 27.91 | 26.10 | 26.88 | 26.79 | qfq | 66,601,953 | 1,801,339,616 | 1.05% |
| 2023-08-22 | 24.70 | 26.60 | 24.39 | 26.60 | 26.51 | qfq | 66,123,639 | 1,708,646,555 | 10.01% |
| 2023-08-21 | 23.93 | 24.87 | 23.80 | 24.18 | 24.10 | qfq | 20,392,906 | 497,438,563 | 1.30% |
| 2023-08-18 | 24.57 | 24.95 | 23.87 | 23.87 | 23.79 | qfq | 21,797,739 | 530,990,106 | -3.48% |
| 2023-08-17 | 24.09 | 25.44 | 23.63 | 24.73 | 24.65 | qfq | 30,156,849 | 742,365,674 | 1.98% |
| 2023-08-16 | 25.28 | 25.39 | 24.20 | 24.25 | 24.17 | qfq | 24,460,810 | 600,168,085 | -4.07% |
| 2023-08-15 | 26.20 | 26.60 | 24.99 | 25.28 | 25.19 | qfq | 32,329,856 | 831,075,858 | -3.29% |
| 2023-08-14 | 24.16 | 26.48 | 24.09 | 26.14 | 26.05 | qfq | 37,764,641 | 960,834,589 | 6.69% |
| 2023-08-11 | 25.11 | 25.18 | 24.39 | 24.50 | 24.42 | qfq | 16,603,767 | 410,894,212 | -1.53% |
| 2023-08-10 | 25.39 | 25.66 | 24.77 | 24.88 | 24.80 | qfq | 23,039,413 | 577,890,554 | -2.28% |
| 2023-08-09 | 26.28 | 26.55 | 25.35 | 25.46 | 25.37 | qfq | 26,536,100 | 685,465,996 | -2.30% |
| 2023-08-08 | 26.91 | 27.26 | 26.05 | 26.06 | 25.97 | qfq | 33,087,789 | 883,199,371 | -4.09% |
| 2023-08-07 | 27.55 | 28.39 | 27.01 | 27.17 | 27.08 | qfq | 40,289,385 | 1,112,894,167 | -1.38% |
| 2023-08-04 | 27.18 | 27.83 | 26.75 | 27.55 | 27.46 | qfq | 48,205,523 | 1,314,934,251 | 0.66% |
| 2023-08-03 | 25.96 | 28.64 | 25.52 | 27.37 | 27.28 | qfq | 66,800,330 | 1,853,469,710 | 5.11% |
| 2023-08-02 | 25.22 | 26.50 | 24.89 | 26.04 | 25.95 | qfq | 44,094,264 | 1,135,354,440 | 3.25% |
| 2023-08-01 | 25.66 | 25.92 | 24.10 | 25.22 | 25.13 | qfq | 37,103,306 | 929,350,874 | -2.63% |
| 2023-07-31 | 25.72 | 26.50 | 25.20 | 25.90 | 25.81 | qfq | 35,132,928 | 915,302,927 | -0.77% |
| 2023-07-28 | 27.80 | 27.84 | 25.88 | 26.10 | 26.01 | qfq | 53,004,121 | 1,407,740,905 | -6.79% |
| 2023-07-27 | 28.20 | 29.40 | 27.82 | 28.00 | 27.90 | qfq | 40,061,967 | 1,137,257,454 | -4.34% |
| 2023-07-26 | 29.51 | 30.27 | 28.80 | 29.27 | 29.17 | qfq | 52,285,497 | 1,542,537,105 | -1.08% |
| 2023-07-25 | 30.88 | 31.18 | 29.09 | 29.59 | 29.49 | qfq | 74,521,483 | 2,239,633,798 | -2.34% |
| 2023-07-24 | 27.45 | 30.88 | 27.10 | 30.30 | 30.20 | qfq | 89,606,258 | 2,634,294,057 | 5.98% |
| 2023-07-21 | 25.78 | 28.59 | 25.67 | 28.59 | 28.49 | qfq | 80,837,025 | 2,279,634,266 | 10.00% |
| 2023-07-20 | 25.59 | 27.00 | 24.79 | 25.99 | 25.90 | qfq | 39,252,013 | 1,022,346,354 | 0.89% |
| 2023-07-19 | 25.61 | 26.05 | 25.30 | 25.76 | 25.67 | qfq | 23,029,828 | 592,088,896 | 1.50% |
| 2023-07-18 | 26.50 | 26.50 | 25.37 | 25.38 | 25.29 | qfq | 31,334,268 | 808,955,029 | -4.66% |
| 2023-07-17 | 28.25 | 28.49 | 26.59 | 26.62 | 26.53 | qfq | 35,570,379 | 974,492,101 | -3.90% |