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
中电电机603988.SH
最近收盘价14.422026-07-17
最近交易日2026-07-17
成交量（股）4,639,612
成交额（元）68,474,460
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-05-30 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-27 | 2024-05-08 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 15.20 | 15.29 | 14.27 | 14.42 | 14.42 | qfq | 4,639,612 | 68,474,460 | -5.01% |
| 2026-07-16 | 14.99 | 15.51 | 14.94 | 15.18 | 15.18 | qfq | 3,886,800 | 59,333,627 | 0.20% |
| 2026-07-15 | 15.11 | 15.68 | 15.01 | 15.15 | 15.15 | qfq | 3,544,204 | 54,248,047 | -1.30% |
| 2026-07-14 | 15.14 | 15.35 | 14.75 | 15.35 | 15.35 | qfq | 4,018,032 | 60,409,737 | 1.39% |
| 2026-07-13 | 16.31 | 16.42 | 15.10 | 15.14 | 15.14 | qfq | 4,998,100 | 77,305,722 | -6.60% |
| 2026-07-10 | 15.83 | 16.60 | 15.52 | 16.21 | 16.21 | qfq | 4,863,300 | 78,952,508 | 2.92% |
| 2026-07-09 | 15.68 | 15.79 | 15.18 | 15.75 | 15.75 | qfq | 3,863,270 | 59,933,044 | 0.51% |
| 2026-07-08 | 16.09 | 16.09 | 15.67 | 15.67 | 15.67 | qfq | 3,912,800 | 61,943,700 | -2.61% |
| 2026-07-07 | 16.41 | 16.75 | 16.07 | 16.09 | 16.09 | qfq | 4,251,000 | 69,433,988 | -2.90% |
| 2026-07-06 | 17.49 | 17.55 | 16.57 | 16.57 | 16.57 | qfq | 7,397,800 | 125,313,894 | -5.85% |
| 2026-07-03 | 17.43 | 17.96 | 17.01 | 17.60 | 17.60 | qfq | 8,565,546 | 150,497,035 | 3.10% |
| 2026-07-02 | 16.71 | 18.18 | 16.51 | 17.07 | 17.07 | qfq | 7,060,946 | 123,531,637 | 0.83% |
| 2026-07-01 | 16.23 | 17.53 | 16.23 | 16.93 | 16.93 | qfq | 7,777,460 | 131,007,826 | 4.38% |
| 2026-06-30 | 16.26 | 16.70 | 16.00 | 16.22 | 16.22 | qfq | 5,108,010 | 83,494,559 | -0.37% |
| 2026-06-29 | 16.50 | 16.54 | 15.88 | 16.28 | 16.28 | qfq | 6,555,130 | 106,102,024 | -0.73% |
| 2026-06-26 | 17.00 | 17.12 | 16.32 | 16.40 | 16.40 | qfq | 5,565,100 | 92,085,093 | -3.81% |
| 2026-06-25 | 17.52 | 17.52 | 16.93 | 17.05 | 17.05 | qfq | 7,664,627 | 131,103,996 | -3.13% |
| 2026-06-24 | 18.09 | 18.10 | 17.06 | 17.60 | 17.60 | qfq | 6,883,900 | 120,276,147 | -3.03% |
| 2026-06-23 | 18.00 | 18.86 | 17.95 | 18.15 | 18.15 | qfq | 7,608,107 | 140,002,057 | 0.28% |
| 2026-06-22 | 18.88 | 18.88 | 17.48 | 18.10 | 18.10 | qfq | 8,303,388 | 148,397,035 | -4.13% |
| 2026-06-18 | 19.14 | 19.29 | 18.80 | 18.88 | 18.88 | qfq | 2,657,770 | 50,498,440 | -1.36% |
| 2026-06-17 | 19.04 | 19.53 | 19.01 | 19.14 | 19.14 | qfq | 3,274,900 | 62,930,774 | -1.14% |
| 2026-06-16 | 19.47 | 19.79 | 19.18 | 19.36 | 19.36 | qfq | 3,333,600 | 64,567,070 | -0.87% |
| 2026-06-15 | 19.44 | 19.77 | 19.08 | 19.53 | 19.53 | qfq | 4,244,800 | 82,427,812 | 1.40% |
| 2026-06-12 | 19.18 | 19.83 | 18.89 | 19.26 | 19.26 | qfq | 5,119,115 | 98,719,279 | 0.63% |
| 2026-06-11 | 18.58 | 19.26 | 18.00 | 19.14 | 19.14 | qfq | 5,952,870 | 110,833,662 | 2.63% |
| 2026-06-10 | 19.00 | 19.11 | 18.23 | 18.65 | 18.65 | qfq | 5,556,400 | 103,434,692 | -3.32% |
| 2026-06-09 | 19.43 | 19.60 | 18.95 | 19.29 | 19.29 | qfq | 4,140,470 | 79,309,995 | -0.21% |
| 2026-06-08 | 19.83 | 20.09 | 19.15 | 19.33 | 19.33 | qfq | 5,090,304 | 99,583,559 | -4.35% |
| 2026-06-05 | 20.49 | 21.05 | 19.69 | 20.21 | 20.21 | qfq | 6,364,932 | 129,022,955 | -0.98% |
| 2026-06-04 | 20.48 | 21.08 | 20.20 | 20.41 | 20.41 | qfq | 3,891,284 | 80,299,838 | -1.02% |
| 2026-06-03 | 21.10 | 21.27 | 20.39 | 20.62 | 20.62 | qfq | 4,889,338 | 101,720,396 | -2.46% |
| 2026-06-02 | 21.42 | 21.60 | 20.60 | 21.14 | 21.14 | qfq | 5,663,600 | 119,390,839 | -2.22% |
| 2026-06-01 | 21.67 | 22.09 | 21.42 | 21.62 | 21.62 | qfq | 5,029,780 | 109,352,851 | 0.93% |
| 2026-05-29 | 23.63 | 23.82 | 21.42 | 21.42 | 21.42 | qfq | 10,418,700 | 235,501,887 | -8.15% |
| 2026-05-28 | 21.10 | 23.32 | 21.04 | 23.32 | 23.27 | qfq | 9,737,000 | 221,583,547 | 10.00% |
| 2026-05-27 | 22.28 | 22.37 | 21.08 | 21.20 | 21.16 | qfq | 6,551,900 | 141,152,570 | -5.06% |
| 2026-05-26 | 22.08 | 22.86 | 21.58 | 22.33 | 22.29 | qfq | 6,878,689 | 152,863,574 | 1.50% |
| 2026-05-25 | 22.15 | 22.44 | 21.31 | 22.00 | 21.96 | qfq | 5,339,581 | 116,716,252 | -0.77% |
| 2026-05-22 | 21.96 | 22.44 | 21.59 | 22.17 | 22.13 | qfq | 4,124,012 | 91,236,896 | 0.73% |
| 2026-05-21 | 23.09 | 23.33 | 21.81 | 22.01 | 21.97 | qfq | 7,466,396 | 168,388,805 | -4.35% |
| 2026-05-20 | 23.78 | 23.94 | 22.40 | 23.01 | 22.97 | qfq | 8,879,488 | 204,024,736 | -3.92% |
| 2026-05-19 | 23.90 | 24.88 | 23.80 | 23.95 | 23.90 | qfq | 6,641,800 | 161,281,845 | 0.17% |
| 2026-05-18 | 24.70 | 24.70 | 23.60 | 23.91 | 23.86 | qfq | 9,124,640 | 218,847,579 | -3.74% |
| 2026-05-15 | 24.45 | 25.57 | 24.00 | 24.84 | 24.79 | qfq | 7,373,100 | 183,116,230 | 1.60% |
| 2026-05-14 | 25.14 | 25.21 | 24.45 | 24.45 | 24.40 | qfq | 5,899,717 | 146,038,689 | -3.05% |
| 2026-05-13 | 25.90 | 25.92 | 25.20 | 25.22 | 25.17 | qfq | 6,042,624 | 153,382,935 | -1.94% |
| 2026-05-12 | 26.41 | 26.42 | 25.55 | 25.72 | 25.67 | qfq | 6,052,623 | 157,199,168 | -2.58% |
| 2026-05-11 | 26.50 | 27.08 | 26.10 | 26.40 | 26.35 | qfq | 7,790,160 | 206,763,419 | -0.56% |
| 2026-05-08 | 25.60 | 26.74 | 25.42 | 26.55 | 26.50 | qfq | 9,147,141 | 240,142,467 | 3.11% |
| 2026-05-07 | 25.58 | 26.09 | 25.40 | 25.75 | 25.70 | qfq | 6,019,800 | 154,900,663 | 1.02% |
| 2026-05-06 | 25.10 | 25.85 | 24.98 | 25.49 | 25.44 | qfq | 5,966,968 | 151,240,134 | 2.33% |
| 2026-04-30 | 25.40 | 25.40 | 24.70 | 24.91 | 24.86 | qfq | 5,414,048 | 135,553,846 | -2.62% |
| 2026-04-29 | 24.68 | 26.00 | 24.50 | 25.58 | 25.53 | qfq | 6,347,400 | 161,317,417 | 2.94% |
| 2026-04-28 | 25.84 | 25.85 | 24.76 | 24.85 | 24.80 | qfq | 7,457,936 | 187,428,515 | -5.19% |
| 2026-04-27 | 24.50 | 26.66 | 23.70 | 26.21 | 26.16 | qfq | 13,682,134 | 347,430,763 | 5.64% |
| 2026-04-24 | 24.38 | 25.07 | 24.10 | 24.81 | 24.76 | qfq | 5,445,476 | 133,960,778 | 1.18% |
| 2026-04-23 | 25.01 | 25.13 | 24.21 | 24.52 | 24.47 | qfq | 6,071,200 | 149,142,073 | -2.27% |
| 2026-04-22 | 25.54 | 25.54 | 24.89 | 25.09 | 25.04 | qfq | 7,035,468 | 177,085,102 | -1.92% |
| 2026-04-21 | 26.25 | 26.26 | 25.34 | 25.58 | 25.53 | qfq | 6,863,423 | 175,735,689 | -3.07% |
| 2026-04-20 | 25.94 | 26.48 | 25.92 | 26.39 | 26.34 | qfq | 6,858,270 | 179,885,754 | -0.60% |
| 2026-04-17 | 26.33 | 26.88 | 25.80 | 26.55 | 26.50 | qfq | 8,708,100 | 229,663,787 | 0.42% |
| 2026-04-16 | 26.73 | 26.73 | 26.14 | 26.44 | 26.39 | qfq | 7,819,700 | 205,828,966 | -1.08% |
| 2026-04-15 | 27.03 | 27.40 | 26.57 | 26.73 | 26.68 | qfq | 7,702,252 | 207,559,535 | -1.26% |
| 2026-04-14 | 27.49 | 27.49 | 26.69 | 27.07 | 27.02 | qfq | 7,906,954 | 213,524,295 | -0.11% |
| 2026-04-13 | 26.68 | 27.10 | 26.53 | 27.10 | 27.05 | qfq | 9,615,314 | 257,670,975 | 0.00% |
| 2026-04-10 | 27.63 | 27.73 | 26.90 | 27.10 | 27.05 | qfq | 11,575,594 | 315,203,308 | -1.20% |
| 2026-04-09 | 27.00 | 28.00 | 27.00 | 27.43 | 27.38 | qfq | 14,877,330 | 406,975,220 | -1.97% |
| 2026-04-08 | 27.00 | 28.28 | 26.61 | 27.98 | 27.93 | qfq | 23,015,168 | 634,396,863 | 3.55% |
| 2026-04-07 | 25.18 | 27.02 | 24.69 | 27.02 | 26.97 | qfq | 20,672,332 | 548,254,001 | 10.02% |
| 2026-04-03 | 24.50 | 25.35 | 23.74 | 24.56 | 24.51 | qfq | 6,608,976 | 162,383,287 | 0.24% |
| 2026-04-02 | 24.53 | 24.76 | 23.88 | 24.50 | 24.45 | qfq | 3,633,500 | 88,329,652 | -1.33% |
| 2026-04-01 | 25.03 | 25.08 | 24.50 | 24.83 | 24.78 | qfq | 3,021,900 | 74,838,885 | 2.35% |
| 2026-03-31 | 24.87 | 25.45 | 24.26 | 24.26 | 24.21 | qfq | 4,291,100 | 106,484,158 | -1.38% |
| 2026-03-30 | 24.20 | 24.62 | 24.00 | 24.60 | 24.55 | qfq | 2,827,400 | 68,755,506 | 1.15% |
| 2026-03-27 | 24.02 | 24.49 | 23.63 | 24.32 | 24.27 | qfq | 2,371,900 | 57,392,517 | 0.87% |
| 2026-03-26 | 24.65 | 24.79 | 23.99 | 24.11 | 24.06 | qfq | 2,783,800 | 67,743,334 | -2.35% |
| 2026-03-25 | 24.76 | 24.90 | 24.26 | 24.69 | 24.64 | qfq | 3,220,600 | 79,387,572 | 2.24% |
| 2026-03-24 | 23.30 | 24.23 | 23.20 | 24.15 | 24.10 | qfq | 4,506,200 | 106,668,431 | 4.68% |
| 2026-03-23 | 24.04 | 24.48 | 22.86 | 23.07 | 23.03 | qfq | 7,057,520 | 166,835,985 | -6.75% |
| 2026-03-20 | 25.71 | 25.88 | 24.71 | 24.74 | 24.69 | qfq | 4,557,998 | 114,436,206 | -2.71% |
| 2026-03-19 | 26.25 | 26.47 | 25.36 | 25.43 | 25.38 | qfq | 4,706,500 | 121,378,074 | -4.61% |
| 2026-03-18 | 26.18 | 26.76 | 26.15 | 26.66 | 26.61 | qfq | 3,344,300 | 88,379,152 | 1.95% |
| 2026-03-17 | 26.65 | 27.22 | 26.10 | 26.15 | 26.10 | qfq | 4,416,288 | 117,289,600 | -1.88% |
| 2026-03-16 | 27.09 | 27.47 | 26.36 | 26.65 | 26.60 | qfq | 5,227,788 | 139,742,601 | -1.99% |
| 2026-03-13 | 27.94 | 28.26 | 27.10 | 27.19 | 27.14 | qfq | 5,921,464 | 163,600,024 | -2.93% |
| 2026-03-12 | 28.80 | 29.00 | 27.70 | 28.01 | 27.96 | qfq | 7,682,770 | 216,935,144 | -2.74% |
| 2026-03-11 | 27.98 | 29.88 | 27.91 | 28.80 | 28.74 | qfq | 11,922,839 | 345,450,978 | 3.37% |
| 2026-03-10 | 27.53 | 28.34 | 27.52 | 27.86 | 27.81 | qfq | 5,389,139 | 150,553,025 | 1.86% |
| 2026-03-09 | 26.51 | 27.63 | 26.25 | 27.35 | 27.30 | qfq | 6,360,900 | 171,401,170 | 0.77% |
| 2026-03-06 | 26.87 | 27.47 | 26.60 | 27.14 | 27.09 | qfq | 4,386,000 | 119,222,531 | 1.00% |
| 2026-03-05 | 26.38 | 27.35 | 26.30 | 26.87 | 26.82 | qfq | 6,208,600 | 166,979,454 | 2.91% |
| 2026-03-04 | 25.50 | 26.60 | 25.38 | 26.11 | 26.06 | qfq | 6,159,388 | 161,110,564 | 0.35% |
| 2026-03-03 | 28.50 | 28.50 | 25.98 | 26.02 | 25.97 | qfq | 11,099,852 | 298,272,529 | -8.70% |
| 2026-03-02 | 28.07 | 28.96 | 27.60 | 28.50 | 28.45 | qfq | 8,498,900 | 239,775,571 | 1.28% |
| 2026-02-27 | 28.03 | 28.40 | 27.94 | 28.14 | 28.09 | qfq | 4,626,400 | 130,146,487 | -0.32% |
| 2026-02-26 | 28.59 | 28.71 | 28.10 | 28.23 | 28.18 | qfq | 4,727,000 | 133,821,264 | -1.71% |
| 2026-02-25 | 29.03 | 29.18 | 28.36 | 28.72 | 28.66 | qfq | 4,664,409 | 133,974,610 | -0.59% |
| 2026-02-24 | 28.50 | 30.11 | 28.37 | 28.89 | 28.83 | qfq | 7,849,488 | 229,084,190 | 2.92% |
| 2026-02-13 | 28.44 | 28.54 | 28.03 | 28.07 | 28.02 | qfq | 4,092,930 | 115,616,973 | -1.75% |
| 2026-02-12 | 29.01 | 29.20 | 28.50 | 28.57 | 28.51 | qfq | 4,763,300 | 137,308,950 | -1.24% |
| 2026-02-11 | 29.31 | 29.39 | 28.81 | 28.93 | 28.87 | qfq | 4,223,400 | 122,753,898 | -1.93% |
| 2026-02-10 | 29.70 | 30.16 | 29.47 | 29.50 | 29.44 | qfq | 5,482,664 | 163,383,290 | -0.84% |
| 2026-02-09 | 29.61 | 30.29 | 29.51 | 29.75 | 29.69 | qfq | 5,872,444 | 175,169,623 | 1.99% |
| 2026-02-06 | 29.00 | 29.90 | 28.60 | 29.17 | 29.11 | qfq | 8,301,200 | 242,480,374 | -0.27% |
| 2026-02-05 | 30.23 | 30.23 | 29.20 | 29.25 | 29.19 | qfq | 7,611,374 | 225,302,029 | -4.22% |
| 2026-02-04 | 32.47 | 33.30 | 30.14 | 30.54 | 30.48 | qfq | 15,303,018 | 478,673,045 | -3.32% |
| 2026-02-03 | 29.27 | 32.25 | 29.27 | 31.59 | 31.53 | qfq | 24,983,381 | 752,865,821 | -2.86% |
| 2026-02-02 | 32.52 | 32.52 | 32.52 | 32.52 | 32.46 | qfq | 1,720,200 | 55,940,904 | -9.99% |
| 2026-01-30 | 35.50 | 37.27 | 35.28 | 36.13 | 36.06 | qfq | 11,959,132 | 433,534,530 | -3.11% |
| 2026-01-29 | 39.55 | 39.97 | 36.82 | 37.29 | 37.22 | qfq | 15,932,264 | 610,161,822 | -2.20% |
| 2026-01-28 | 34.86 | 38.13 | 34.67 | 38.13 | 38.06 | qfq | 15,127,710 | 567,084,605 | 10.01% |
| 2026-01-27 | 34.02 | 35.36 | 32.60 | 34.66 | 34.59 | qfq | 14,962,903 | 508,030,064 | 0.32% |
| 2026-01-26 | 33.33 | 34.68 | 33.20 | 34.55 | 34.48 | qfq | 14,721,222 | 500,235,119 | 5.02% |
| 2026-01-23 | 32.50 | 34.42 | 32.50 | 32.90 | 32.84 | qfq | 17,881,475 | 598,533,983 | 0.09% |
| 2026-01-22 | 30.89 | 34.32 | 30.88 | 32.87 | 32.81 | qfq | 26,933,379 | 904,785,367 | 5.35% |
| 2026-01-21 | 29.69 | 31.96 | 29.29 | 31.20 | 31.14 | qfq | 16,728,758 | 509,647,460 | 4.03% |
| 2026-01-20 | 28.54 | 30.00 | 27.72 | 29.99 | 29.93 | qfq | 14,272,113 | 413,851,439 | 4.31% |
| 2026-01-19 | 29.18 | 29.52 | 28.30 | 28.75 | 28.69 | qfq | 11,775,682 | 338,362,066 | -3.36% |
| 2026-01-16 | 29.02 | 30.48 | 28.02 | 29.75 | 29.69 | qfq | 19,422,539 | 569,309,681 | 2.52% |
| 2026-01-15 | 28.28 | 29.73 | 27.90 | 29.02 | 28.96 | qfq | 20,921,573 | 605,528,377 | 4.73% |
| 2026-01-14 | 25.68 | 27.71 | 25.15 | 27.71 | 27.66 | qfq | 18,116,508 | 481,157,546 | 10.00% |
| 2026-01-13 | 25.15 | 25.68 | 24.62 | 25.19 | 25.14 | qfq | 7,858,933 | 198,107,592 | 0.24% |
| 2026-01-12 | 24.82 | 25.26 | 24.72 | 25.13 | 25.08 | qfq | 6,561,933 | 163,987,024 | 1.25% |
| 2026-01-09 | 24.97 | 25.01 | 24.61 | 24.82 | 24.77 | qfq | 4,237,336 | 105,133,783 | -0.68% |
| 2026-01-08 | 24.76 | 25.23 | 24.61 | 24.99 | 24.94 | qfq | 5,233,988 | 130,159,363 | 0.77% |
| 2026-01-07 | 25.15 | 25.38 | 24.68 | 24.80 | 24.75 | qfq | 4,497,395 | 112,569,623 | -0.84% |
| 2026-01-06 | 24.47 | 25.04 | 24.42 | 25.01 | 24.96 | qfq | 5,052,861 | 125,373,219 | 1.83% |
| 2026-01-05 | 24.30 | 24.79 | 24.30 | 24.56 | 24.51 | qfq | 3,361,794 | 82,731,918 | 1.07% |
| 2025-12-31 | 24.55 | 24.68 | 24.02 | 24.30 | 24.25 | qfq | 3,608,002 | 87,417,807 | -0.82% |
| 2025-12-30 | 24.65 | 24.93 | 24.30 | 24.50 | 24.45 | qfq | 3,518,660 | 86,493,880 | -1.13% |
| 2025-12-29 | 24.94 | 25.20 | 24.44 | 24.78 | 24.73 | qfq | 4,395,300 | 109,242,724 | 0.45% |
| 2025-12-26 | 25.28 | 25.28 | 24.52 | 24.67 | 24.62 | qfq | 4,119,200 | 102,174,298 | -1.28% |
| 2025-12-25 | 24.42 | 25.28 | 24.31 | 24.99 | 24.94 | qfq | 4,125,350 | 102,155,199 | 2.00% |
| 2025-12-24 | 24.31 | 24.67 | 24.07 | 24.50 | 24.45 | qfq | 3,600,000 | 87,948,720 | -0.41% |
| 2025-12-23 | 24.80 | 26.00 | 24.42 | 24.60 | 24.55 | qfq | 7,864,400 | 198,080,542 | 0.61% |
| 2025-12-22 | 24.34 | 25.00 | 24.24 | 24.45 | 24.40 | qfq | 3,807,440 | 93,839,847 | 0.87% |
| 2025-12-19 | 24.00 | 24.51 | 23.91 | 24.24 | 24.19 | qfq | 2,699,008 | 65,729,183 | 0.75% |
| 2025-12-18 | 24.11 | 24.55 | 24.01 | 24.06 | 24.01 | qfq | 4,003,900 | 97,098,674 | -1.60% |
| 2025-12-17 | 24.31 | 24.48 | 23.72 | 24.45 | 24.40 | qfq | 3,830,800 | 92,373,658 | 0.53% |
| 2025-12-16 | 25.48 | 25.48 | 23.93 | 24.32 | 24.27 | qfq | 5,395,100 | 131,701,053 | -4.44% |
| 2025-12-15 | 25.18 | 26.09 | 24.64 | 25.45 | 25.40 | qfq | 6,064,800 | 154,888,513 | 3.04% |
| 2025-12-12 | 24.42 | 25.03 | 24.40 | 24.70 | 24.65 | qfq | 2,623,340 | 65,140,447 | 0.82% |
| 2025-12-11 | 25.01 | 25.34 | 24.50 | 24.50 | 24.45 | qfq | 2,448,300 | 60,750,982 | -1.69% |
| 2025-12-10 | 25.02 | 25.09 | 24.71 | 24.92 | 24.87 | qfq | 2,143,376 | 53,327,357 | -0.48% |
| 2025-12-09 | 25.50 | 25.80 | 25.01 | 25.04 | 24.99 | qfq | 3,140,000 | 79,620,338 | -2.53% |
| 2025-12-08 | 25.04 | 25.85 | 25.04 | 25.69 | 25.64 | qfq | 4,205,654 | 107,696,754 | 2.47% |
| 2025-12-05 | 24.80 | 25.15 | 24.20 | 25.07 | 25.02 | qfq | 3,931,061 | 97,463,760 | 0.80% |
| 2025-12-04 | 25.35 | 25.68 | 24.80 | 24.87 | 24.82 | qfq | 4,382,991 | 109,862,738 | -2.05% |
| 2025-12-03 | 25.62 | 26.27 | 25.35 | 25.39 | 25.34 | qfq | 5,281,076 | 135,615,221 | -0.86% |
| 2025-12-02 | 25.96 | 26.29 | 25.27 | 25.61 | 25.56 | qfq | 5,659,282 | 144,946,405 | -1.31% |
| 2025-12-01 | 24.90 | 26.80 | 24.75 | 25.95 | 25.90 | qfq | 10,649,702 | 278,696,310 | 5.15% |
| 2025-11-28 | 24.74 | 24.80 | 24.20 | 24.68 | 24.63 | qfq | 2,220,382 | 54,518,975 | 0.57% |
| 2025-11-27 | 24.88 | 25.04 | 24.37 | 24.54 | 24.49 | qfq | 3,972,782 | 98,167,600 | -1.37% |
| 2025-11-26 | 24.13 | 25.00 | 24.02 | 24.88 | 24.83 | qfq | 5,500,200 | 135,180,490 | 3.19% |
| 2025-11-25 | 23.76 | 24.27 | 23.76 | 24.11 | 24.06 | qfq | 2,835,600 | 68,356,296 | 1.47% |
| 2025-11-24 | 23.40 | 23.90 | 23.19 | 23.76 | 23.71 | qfq | 3,413,800 | 80,471,435 | 1.45% |
| 2025-11-21 | 23.86 | 24.00 | 23.16 | 23.42 | 23.37 | qfq | 5,142,500 | 121,151,153 | -3.22% |
| 2025-11-20 | 24.41 | 24.54 | 24.06 | 24.20 | 24.15 | qfq | 3,301,800 | 80,118,295 | -0.86% |
| 2025-11-19 | 24.03 | 24.75 | 24.03 | 24.41 | 24.36 | qfq | 3,770,700 | 91,529,344 | -0.69% |
| 2025-11-18 | 25.34 | 25.38 | 24.36 | 24.58 | 24.53 | qfq | 6,272,800 | 155,882,697 | -1.68% |
| 2025-11-17 | 26.22 | 26.40 | 25.00 | 25.00 | 24.95 | qfq | 7,988,100 | 205,304,153 | -4.21% |
| 2025-11-14 | 26.00 | 26.48 | 25.65 | 26.10 | 26.05 | qfq | 4,625,500 | 120,765,170 | -0.15% |
| 2025-11-13 | 25.47 | 26.50 | 25.33 | 26.14 | 26.09 | qfq | 7,853,710 | 205,462,545 | 2.63% |
| 2025-11-12 | 25.22 | 26.30 | 25.22 | 25.47 | 25.42 | qfq | 4,907,160 | 125,938,674 | 0.08% |
| 2025-11-11 | 25.86 | 25.90 | 25.45 | 25.45 | 25.40 | qfq | 3,665,200 | 93,950,141 | -0.90% |
| 2025-11-10 | 25.47 | 25.72 | 25.20 | 25.68 | 25.63 | qfq | 5,876,600 | 149,624,289 | 0.82% |
| 2025-11-07 | 26.11 | 26.57 | 25.33 | 25.47 | 25.42 | qfq | 7,289,882 | 188,307,238 | -2.30% |
| 2025-11-06 | 25.99 | 26.12 | 25.65 | 26.07 | 26.02 | qfq | 6,465,900 | 167,077,562 | 0.58% |
| 2025-11-05 | 25.78 | 26.22 | 25.65 | 25.92 | 25.87 | qfq | 6,011,176 | 155,790,394 | -1.03% |
| 2025-11-04 | 27.40 | 27.85 | 26.00 | 26.19 | 26.14 | qfq | 10,139,454 | 267,719,146 | -5.45% |
| 2025-11-03 | 27.40 | 27.89 | 26.60 | 27.70 | 27.65 | qfq | 7,194,432 | 195,756,174 | 0.36% |
| 2025-10-31 | 27.00 | 28.45 | 26.85 | 27.60 | 27.55 | qfq | 11,900,188 | 328,793,173 | 3.06% |
| 2025-10-30 | 27.01 | 27.13 | 26.66 | 26.78 | 26.73 | qfq | 5,723,400 | 153,759,355 | -1.11% |
| 2025-10-29 | 26.57 | 27.27 | 26.44 | 27.08 | 27.03 | qfq | 5,045,200 | 135,492,999 | 1.65% |
| 2025-10-28 | 26.90 | 27.22 | 26.54 | 26.64 | 26.59 | qfq | 5,326,330 | 142,866,798 | -1.41% |
| 2025-10-27 | 27.00 | 27.37 | 26.70 | 27.02 | 26.97 | qfq | 4,807,175 | 129,796,045 | -0.33% |
| 2025-10-24 | 26.95 | 27.11 | 26.61 | 27.11 | 27.06 | qfq | 6,188,340 | 166,239,489 | 1.08% |
| 2025-10-23 | 27.50 | 27.58 | 26.45 | 26.82 | 26.77 | qfq | 8,497,600 | 228,136,864 | -2.90% |
| 2025-10-22 | 28.23 | 28.31 | 27.11 | 27.62 | 27.57 | qfq | 12,276,160 | 341,479,941 | -5.51% |
| 2025-10-21 | 29.87 | 31.00 | 28.71 | 29.23 | 29.17 | qfq | 11,606,797 | 343,365,763 | -0.92% |
| 2025-10-20 | 30.23 | 30.77 | 29.10 | 29.50 | 29.44 | qfq | 10,659,246 | 318,519,233 | -2.03% |
| 2025-10-17 | 31.58 | 31.80 | 30.00 | 30.11 | 30.05 | qfq | 13,915,376 | 430,152,284 | -3.83% |
| 2025-10-16 | 30.45 | 31.83 | 30.25 | 31.31 | 31.25 | qfq | 11,932,600 | 371,093,754 | 2.32% |
| 2025-10-15 | 30.00 | 31.31 | 29.06 | 30.60 | 30.54 | qfq | 14,041,130 | 424,792,827 | 4.87% |
| 2025-10-14 | 31.00 | 31.82 | 28.99 | 29.18 | 29.12 | qfq | 13,219,654 | 400,616,344 | -5.29% |
| 2025-10-13 | 29.25 | 31.37 | 29.25 | 30.81 | 30.75 | qfq | 16,768,255 | 515,182,161 | -0.61% |
| 2025-10-10 | 32.40 | 33.10 | 30.50 | 31.00 | 30.94 | qfq | 26,189,400 | 828,120,013 | 0.32% |
| 2025-10-09 | 29.88 | 30.90 | 29.10 | 30.90 | 30.84 | qfq | 7,630,542 | 233,484,829 | 10.00% |
| 2025-09-30 | 28.05 | 28.86 | 27.93 | 28.09 | 28.04 | qfq | 8,231,195 | 233,491,334 | -1.06% |
| 2025-09-29 | 28.75 | 29.45 | 28.00 | 28.39 | 28.34 | qfq | 10,973,951 | 313,168,436 | -1.32% |
| 2025-09-26 | 29.13 | 29.74 | 28.60 | 28.77 | 28.71 | qfq | 8,993,787 | 260,893,225 | -1.20% |
| 2025-09-25 | 29.83 | 30.42 | 29.12 | 29.12 | 29.06 | qfq | 13,719,619 | 407,419,943 | -2.61% |
| 2025-09-24 | 30.24 | 30.71 | 28.51 | 29.90 | 29.84 | qfq | 21,303,854 | 625,119,152 | -1.68% |
| 2025-09-23 | 28.18 | 32.00 | 28.11 | 30.41 | 30.35 | qfq | 33,649,428 | 1,027,364,838 | 4.07% |
| 2025-09-22 | 30.61 | 30.99 | 28.38 | 29.22 | 29.16 | qfq | 28,648,465 | 833,401,507 | -4.54% |
| 2025-09-19 | 35.05 | 35.05 | 30.25 | 30.61 | 30.55 | qfq | 41,685,691 | 1,378,165,476 | -3.92% |
| 2025-09-18 | 30.29 | 31.86 | 29.80 | 31.86 | 31.80 | qfq | 30,317,924 | 953,796,297 | 10.01% |
| 2025-09-17 | 26.22 | 28.96 | 26.00 | 28.96 | 28.90 | qfq | 9,888,564 | 280,462,205 | 9.99% |
| 2025-09-16 | 26.43 | 26.60 | 25.60 | 26.33 | 26.28 | qfq | 7,146,822 | 186,903,002 | 0.27% |
| 2025-09-15 | 27.35 | 27.35 | 26.24 | 26.26 | 26.21 | qfq | 8,648,618 | 230,438,650 | -4.16% |
| 2025-09-12 | 26.59 | 28.37 | 26.47 | 27.40 | 27.35 | qfq | 14,502,704 | 397,645,429 | 2.62% |
| 2025-09-11 | 26.40 | 26.82 | 25.98 | 26.70 | 26.65 | qfq | 9,609,713 | 253,979,446 | 1.14% |
| 2025-09-10 | 26.01 | 26.55 | 25.43 | 26.40 | 26.35 | qfq | 12,113,264 | 312,928,767 | -0.71% |
| 2025-09-09 | 25.82 | 27.10 | 25.29 | 26.59 | 26.54 | qfq | 20,295,614 | 533,383,143 | 3.87% |
| 2025-09-08 | 25.92 | 26.49 | 25.31 | 25.60 | 25.55 | qfq | 19,784,104 | 509,133,355 | 1.79% |
| 2025-09-05 | 22.92 | 25.15 | 22.77 | 25.15 | 25.10 | qfq | 14,995,196 | 367,900,478 | 10.02% |
| 2025-09-04 | 23.32 | 23.58 | 22.50 | 22.86 | 22.82 | qfq | 4,071,264 | 93,806,402 | -1.97% |
| 2025-09-03 | 23.80 | 24.03 | 23.18 | 23.32 | 23.27 | qfq | 3,599,700 | 84,853,846 | -1.52% |
| 2025-09-02 | 24.50 | 24.50 | 23.23 | 23.68 | 23.63 | qfq | 5,667,800 | 133,820,528 | -2.35% |
| 2025-09-01 | 23.41 | 24.44 | 23.40 | 24.25 | 24.20 | qfq | 9,197,158 | 221,676,745 | 4.17% |
| 2025-08-29 | 23.17 | 23.45 | 23.14 | 23.28 | 23.24 | qfq | 3,293,206 | 76,562,598 | 0.26% |
| 2025-08-28 | 23.41 | 23.71 | 22.48 | 23.22 | 23.18 | qfq | 6,028,076 | 139,170,632 | -1.53% |
| 2025-08-27 | 24.18 | 24.50 | 23.50 | 23.58 | 23.53 | qfq | 7,493,926 | 180,891,365 | -2.32% |
| 2025-08-26 | 23.98 | 24.38 | 23.80 | 24.14 | 24.09 | qfq | 6,267,360 | 150,778,806 | 0.71% |
| 2025-08-25 | 23.55 | 24.12 | 23.54 | 23.97 | 23.92 | qfq | 6,547,252 | 156,076,162 | 1.22% |
| 2025-08-22 | 24.80 | 24.80 | 23.50 | 23.68 | 23.63 | qfq | 8,178,742 | 195,355,185 | -1.82% |
| 2025-08-21 | 23.54 | 24.55 | 23.27 | 24.12 | 24.07 | qfq | 10,471,973 | 250,942,510 | 2.99% |
| 2025-08-20 | 23.60 | 23.61 | 23.10 | 23.42 | 23.37 | qfq | 4,425,828 | 103,477,254 | -0.97% |
| 2025-08-19 | 23.69 | 24.05 | 23.40 | 23.65 | 23.60 | qfq | 5,186,432 | 122,958,239 | 0.47% |
| 2025-08-18 | 23.60 | 23.85 | 23.46 | 23.54 | 23.49 | qfq | 4,200,900 | 99,370,229 | 0.77% |
| 2025-08-15 | 23.10 | 23.50 | 23.03 | 23.36 | 23.31 | qfq | 3,413,972 | 79,530,595 | 0.17% |
| 2025-08-14 | 23.88 | 24.00 | 23.20 | 23.32 | 23.27 | qfq | 4,467,376 | 104,743,517 | -2.22% |
| 2025-08-13 | 23.70 | 24.11 | 23.54 | 23.85 | 23.80 | qfq | 4,637,800 | 110,258,446 | 1.02% |
| 2025-08-12 | 23.60 | 23.80 | 23.53 | 23.61 | 23.56 | qfq | 1,855,600 | 43,804,002 | -0.34% |
| 2025-08-11 | 23.81 | 23.95 | 23.47 | 23.69 | 23.64 | qfq | 3,137,288 | 74,358,276 | 0.17% |
| 2025-08-08 | 23.53 | 23.75 | 23.48 | 23.65 | 23.60 | qfq | 1,700,696 | 40,132,168 | 0.13% |
| 2025-08-07 | 24.00 | 24.00 | 23.58 | 23.62 | 23.57 | qfq | 3,678,638 | 87,323,995 | -1.83% |
| 2025-08-06 | 24.16 | 24.32 | 23.84 | 24.06 | 24.01 | qfq | 3,016,720 | 72,539,341 | 0.17% |
| 2025-08-05 | 23.96 | 24.50 | 23.90 | 24.02 | 23.97 | qfq | 3,174,839 | 76,750,719 | -0.33% |
| 2025-08-04 | 23.37 | 24.48 | 23.11 | 24.10 | 24.05 | qfq | 6,604,888 | 159,172,567 | 3.12% |
| 2025-08-01 | 23.23 | 23.50 | 23.00 | 23.37 | 23.32 | qfq | 2,137,256 | 49,690,645 | 0.56% |
| 2025-07-31 | 24.26 | 24.26 | 23.22 | 23.24 | 23.20 | qfq | 4,945,300 | 116,006,014 | -4.16% |
| 2025-07-30 | 24.19 | 24.46 | 23.53 | 24.25 | 24.20 | qfq | 4,569,033 | 109,251,665 | 0.21% |
| 2025-07-29 | 24.00 | 24.20 | 23.83 | 24.20 | 24.15 | qfq | 2,673,128 | 64,236,379 | 0.88% |
| 2025-07-28 | 24.02 | 24.15 | 23.84 | 23.99 | 23.94 | qfq | 2,206,900 | 52,825,721 | 0.25% |
| 2025-07-25 | 24.15 | 24.29 | 23.70 | 23.93 | 23.88 | qfq | 3,336,200 | 79,695,190 | -0.95% |
| 2025-07-24 | 24.20 | 24.32 | 24.02 | 24.16 | 24.11 | qfq | 2,443,688 | 58,995,618 | 0.46% |
| 2025-07-23 | 24.80 | 24.90 | 24.03 | 24.05 | 24.00 | qfq | 4,991,276 | 121,281,294 | -2.95% |
| 2025-07-22 | 25.09 | 25.09 | 24.46 | 24.78 | 24.73 | qfq | 4,896,100 | 120,914,715 | -0.52% |
| 2025-07-21 | 24.28 | 24.96 | 24.15 | 24.91 | 24.86 | qfq | 6,833,800 | 168,904,746 | 3.92% |
| 2025-07-18 | 24.27 | 24.33 | 23.85 | 23.97 | 23.92 | qfq | 4,219,735 | 101,203,819 | -1.36% |
| 2025-07-17 | 23.88 | 24.38 | 23.66 | 24.30 | 24.25 | qfq | 5,909,099 | 142,459,530 | 1.84% |
| 2025-07-16 | 23.66 | 24.20 | 23.51 | 23.86 | 23.81 | qfq | 4,311,806 | 103,330,019 | 0.85% |
| 2025-07-15 | 24.20 | 24.36 | 23.41 | 23.66 | 23.61 | qfq | 5,874,287 | 139,276,060 | -2.23% |
| 2025-07-14 | 24.13 | 24.39 | 23.89 | 24.20 | 24.15 | qfq | 3,672,188 | 88,914,056 | 0.29% |
| 2025-07-11 | 24.37 | 24.38 | 23.68 | 24.13 | 24.08 | qfq | 6,425,428 | 154,152,307 | -0.94% |
| 2025-07-10 | 24.38 | 24.61 | 24.19 | 24.36 | 24.31 | qfq | 3,674,996 | 89,335,722 | -0.98% |
| 2025-07-09 | 25.20 | 25.35 | 24.45 | 24.60 | 24.55 | qfq | 6,219,697 | 154,067,711 | -3.00% |
| 2025-07-08 | 25.50 | 25.66 | 25.25 | 25.36 | 25.31 | qfq | 4,318,666 | 109,749,505 | -0.55% |
| 2025-07-07 | 25.25 | 25.66 | 24.98 | 25.50 | 25.45 | qfq | 4,273,588 | 108,351,280 | 0.55% |
| 2025-07-04 | 25.91 | 25.91 | 24.71 | 25.36 | 25.31 | qfq | 7,925,520 | 199,416,402 | -2.95% |
| 2025-07-03 | 27.43 | 27.77 | 25.30 | 26.13 | 26.08 | qfq | 11,338,046 | 299,385,251 | -6.01% |
| 2025-07-02 | 27.91 | 28.50 | 27.20 | 27.80 | 27.75 | qfq | 8,146,200 | 227,223,329 | -0.47% |
| 2025-07-01 | 26.50 | 28.14 | 26.50 | 27.93 | 27.88 | qfq | 8,678,200 | 240,153,503 | 3.94% |
| 2025-06-30 | 25.99 | 27.10 | 25.18 | 26.87 | 26.82 | qfq | 9,590,258 | 252,403,531 | 2.87% |
| 2025-06-27 | 25.92 | 26.50 | 25.74 | 26.12 | 26.07 | qfq | 4,286,300 | 111,666,886 | 0.46% |
| 2025-06-26 | 26.61 | 26.61 | 25.15 | 26.00 | 25.95 | qfq | 6,932,800 | 178,672,733 | -0.80% |
| 2025-06-25 | 26.38 | 26.77 | 25.92 | 26.21 | 26.16 | qfq | 5,531,292 | 145,185,001 | -1.61% |
| 2025-06-24 | 26.42 | 27.06 | 25.78 | 26.64 | 26.59 | qfq | 7,044,696 | 186,556,788 | 2.38% |
| 2025-06-23 | 25.13 | 26.40 | 24.70 | 26.02 | 25.97 | qfq | 8,127,002 | 210,036,850 | 3.21% |
| 2025-06-20 | 27.00 | 27.15 | 25.06 | 25.21 | 25.16 | qfq | 13,240,262 | 338,439,012 | -5.15% |
| 2025-06-19 | 27.46 | 28.96 | 26.50 | 26.58 | 26.53 | qfq | 15,072,658 | 420,295,615 | -4.11% |
| 2025-06-18 | 28.08 | 28.50 | 26.80 | 27.72 | 27.67 | qfq | 12,622,690 | 346,776,990 | -3.28% |
| 2025-06-17 | 27.50 | 29.36 | 26.86 | 28.66 | 28.60 | qfq | 18,016,167 | 503,533,948 | 1.92% |
| 2025-06-16 | 25.74 | 28.12 | 25.60 | 28.12 | 28.07 | qfq | 22,250,142 | 608,014,218 | 10.02% |
| 2025-06-13 | 23.84 | 25.56 | 23.30 | 25.56 | 25.51 | qfq | 15,964,271 | 401,445,274 | 9.98% |
| 2025-06-12 | 23.73 | 24.68 | 23.12 | 23.24 | 23.20 | qfq | 5,185,985 | 122,850,980 | -2.06% |
| 2025-06-11 | 23.67 | 23.92 | 23.40 | 23.73 | 23.68 | qfq | 3,462,252 | 81,928,652 | -0.50% |
| 2025-06-10 | 23.54 | 24.10 | 22.80 | 23.85 | 23.80 | qfq | 5,540,200 | 129,274,678 | 1.15% |
| 2025-06-09 | 22.38 | 23.60 | 21.94 | 23.58 | 23.53 | qfq | 7,290,100 | 168,119,390 | 5.27% |
| 2025-06-06 | 22.08 | 22.98 | 22.03 | 22.40 | 22.36 | qfq | 4,730,512 | 106,294,768 | 0.95% |
| 2025-06-05 | 22.40 | 22.60 | 22.01 | 22.19 | 22.15 | qfq | 2,156,200 | 47,767,054 | -0.76% |
| 2025-06-04 | 22.24 | 22.47 | 22.09 | 22.36 | 22.32 | qfq | 2,276,500 | 50,683,185 | -0.13% |
| 2025-06-03 | 21.86 | 22.58 | 21.68 | 22.39 | 22.35 | qfq | 5,001,139 | 111,451,039 | 3.47% |
| 2025-05-30 | 22.04 | 22.15 | 21.39 | 21.64 | 21.60 | qfq | 2,676,800 | 58,012,603 | -0.96% |
| 2025-05-29 | 22.42 | 22.42 | 21.27 | 21.85 | 21.77 | qfq | 5,747,300 | 125,692,920 | -2.59% |
| 2025-05-28 | 22.56 | 22.75 | 22.19 | 22.43 | 22.35 | qfq | 2,359,800 | 52,916,745 | -0.62% |
| 2025-05-27 | 22.67 | 22.93 | 22.02 | 22.57 | 22.49 | qfq | 4,631,900 | 104,142,950 | -1.35% |
| 2025-05-26 | 21.42 | 23.11 | 21.12 | 22.88 | 22.79 | qfq | 6,919,400 | 153,859,269 | 6.77% |
| 2025-05-23 | 22.46 | 22.46 | 21.42 | 21.43 | 21.35 | qfq | 6,963,340 | 151,482,677 | -4.84% |
| 2025-05-22 | 22.23 | 23.66 | 22.00 | 22.52 | 22.44 | qfq | 7,710,394 | 176,321,665 | 0.76% |
| 2025-05-21 | 21.47 | 22.45 | 21.40 | 22.35 | 22.27 | qfq | 9,143,380 | 200,958,565 | 4.10% |
| 2025-05-20 | 20.82 | 21.85 | 20.42 | 21.47 | 21.39 | qfq | 7,015,200 | 149,959,283 | 3.62% |
| 2025-05-19 | 20.45 | 21.55 | 20.45 | 20.72 | 20.64 | qfq | 6,851,364 | 143,906,825 | 1.87% |
| 2025-05-16 | 20.15 | 20.90 | 20.12 | 20.34 | 20.26 | qfq | 2,043,800 | 41,723,443 | 0.20% |
| 2025-05-15 | 20.62 | 20.63 | 20.10 | 20.30 | 20.22 | qfq | 3,026,400 | 61,455,624 | -2.17% |
| 2025-05-14 | 21.38 | 21.38 | 20.28 | 20.75 | 20.67 | qfq | 6,751,190 | 139,199,931 | -2.90% |
| 2025-05-13 | 20.68 | 21.49 | 20.16 | 21.37 | 21.29 | qfq | 6,347,700 | 132,674,412 | 3.99% |
| 2025-05-12 | 20.30 | 20.68 | 20.10 | 20.55 | 20.47 | qfq | 3,355,300 | 68,388,867 | 0.88% |
| 2025-05-09 | 20.80 | 20.81 | 20.01 | 20.37 | 20.29 | qfq | 2,614,953 | 53,100,140 | -2.35% |
| 2025-05-08 | 20.63 | 21.16 | 20.30 | 20.86 | 20.78 | qfq | 3,921,840 | 81,346,877 | 1.07% |
| 2025-05-07 | 21.31 | 21.34 | 20.40 | 20.64 | 20.56 | qfq | 3,409,800 | 71,088,796 | -1.43% |
| 2025-05-06 | 20.60 | 21.03 | 20.41 | 20.94 | 20.86 | qfq | 3,543,500 | 74,114,428 | 3.05% |
| 2025-04-30 | 20.46 | 20.75 | 20.21 | 20.32 | 20.24 | qfq | 3,764,100 | 77,136,338 | 1.60% |
| 2025-04-29 | 20.20 | 20.57 | 19.98 | 20.00 | 19.92 | qfq | 2,501,900 | 50,593,286 | -1.28% |
| 2025-04-28 | 20.67 | 20.75 | 19.81 | 20.26 | 20.18 | qfq | 3,666,600 | 73,965,477 | -2.36% |
| 2025-04-25 | 20.91 | 21.14 | 20.70 | 20.75 | 20.67 | qfq | 3,131,500 | 65,358,277 | -1.14% |
| 2025-04-24 | 20.78 | 21.15 | 20.52 | 20.99 | 20.91 | qfq | 4,493,700 | 93,995,110 | 1.75% |
| 2025-04-23 | 20.64 | 21.16 | 20.50 | 20.63 | 20.55 | qfq | 5,349,988 | 110,890,543 | -3.05% |
| 2025-04-22 | 21.50 | 22.35 | 20.84 | 21.28 | 21.20 | qfq | 10,344,728 | 224,854,208 | 2.31% |
| 2025-04-21 | 20.30 | 20.95 | 20.00 | 20.80 | 20.72 | qfq | 4,963,952 | 102,691,036 | 3.48% |
| 2025-04-18 | 20.59 | 20.93 | 19.98 | 20.10 | 20.02 | qfq | 4,149,140 | 84,513,256 | -1.86% |
| 2025-04-17 | 21.73 | 21.79 | 20.41 | 20.48 | 20.40 | qfq | 7,134,742 | 151,331,732 | -1.92% |
| 2025-04-16 | 19.73 | 20.97 | 19.50 | 20.88 | 20.80 | qfq | 6,002,520 | 122,322,032 | 5.83% |
| 2025-04-15 | 19.28 | 20.01 | 18.98 | 19.73 | 19.66 | qfq | 3,722,944 | 72,921,839 | 2.18% |
| 2025-04-14 | 19.02 | 20.10 | 18.90 | 19.31 | 19.24 | qfq | 3,879,730 | 75,595,591 | 1.90% |
| 2025-04-11 | 19.25 | 19.61 | 18.82 | 18.95 | 18.88 | qfq | 4,649,000 | 89,619,901 | 1.28% |
| 2025-04-10 | 17.59 | 19.20 | 17.59 | 18.71 | 18.64 | qfq | 5,835,590 | 107,923,246 | 6.79% |
| 2025-04-09 | 16.90 | 17.66 | 15.72 | 17.52 | 17.45 | qfq | 4,454,600 | 74,280,888 | 2.52% |
| 2025-04-08 | 17.59 | 17.92 | 16.44 | 17.09 | 17.03 | qfq | 4,929,240 | 83,986,711 | -3.45% |
| 2025-04-07 | 17.71 | 18.65 | 17.70 | 17.70 | 17.63 | qfq | 4,695,252 | 83,734,813 | -10.02% |
| 2025-04-03 | 19.61 | 19.94 | 19.48 | 19.67 | 19.60 | qfq | 2,400,600 | 47,233,807 | -1.30% |
| 2025-04-02 | 20.10 | 20.32 | 19.80 | 19.93 | 19.86 | qfq | 3,102,434 | 62,327,337 | 0.10% |
| 2025-04-01 | 19.51 | 20.15 | 19.51 | 19.91 | 19.84 | qfq | 3,468,500 | 69,076,861 | 2.00% |
| 2025-03-31 | 19.60 | 19.85 | 19.14 | 19.52 | 19.45 | qfq | 3,253,834 | 62,942,617 | -1.66% |
| 2025-03-28 | 20.15 | 20.62 | 19.78 | 19.85 | 19.78 | qfq | 3,293,340 | 66,318,621 | -1.44% |
| 2025-03-27 | 20.59 | 20.75 | 20.08 | 20.14 | 20.06 | qfq | 3,031,000 | 61,373,373 | -2.85% |
| 2025-03-26 | 20.50 | 20.98 | 20.38 | 20.73 | 20.65 | qfq | 3,526,200 | 73,166,703 | 0.63% |
| 2025-03-25 | 20.87 | 20.99 | 20.00 | 20.60 | 20.52 | qfq | 4,814,012 | 98,862,192 | -0.48% |
| 2025-03-24 | 21.18 | 21.63 | 20.47 | 20.70 | 20.62 | qfq | 6,646,000 | 139,596,115 | -2.63% |
| 2025-03-21 | 22.69 | 22.77 | 21.20 | 21.26 | 21.18 | qfq | 10,827,114 | 235,155,031 | -6.63% |
| 2025-03-20 | 23.07 | 24.12 | 22.77 | 22.77 | 22.68 | qfq | 10,203,756 | 238,789,348 | -1.39% |
| 2025-03-19 | 22.96 | 23.30 | 22.25 | 23.09 | 23.00 | qfq | 13,633,112 | 310,949,458 | 1.72% |
| 2025-03-18 | 21.63 | 22.98 | 21.50 | 22.70 | 22.61 | qfq | 14,767,085 | 331,122,178 | 4.42% |
| 2025-03-17 | 21.75 | 22.40 | 21.62 | 21.74 | 21.66 | qfq | 8,057,826 | 177,137,235 | -0.05% |
| 2025-03-14 | 21.85 | 22.49 | 21.52 | 21.75 | 21.67 | qfq | 13,862,692 | 302,920,799 | 0.09% |
| 2025-03-13 | 21.80 | 22.78 | 21.33 | 21.73 | 21.65 | qfq | 20,725,992 | 455,449,156 | 0.00% |
| 2025-03-12 | 19.82 | 21.73 | 19.82 | 21.73 | 21.65 | qfq | 9,822,643 | 205,409,981 | 10.03% |
| 2025-03-11 | 19.55 | 20.06 | 19.35 | 19.75 | 19.68 | qfq | 3,810,494 | 75,088,663 | 0.05% |
| 2025-03-10 | 19.65 | 19.79 | 19.48 | 19.74 | 19.67 | qfq | 3,041,732 | 59,790,305 | 0.71% |
| 2025-03-07 | 20.03 | 20.04 | 19.50 | 19.60 | 19.53 | qfq | 4,087,812 | 80,776,769 | -2.44% |
| 2025-03-06 | 19.83 | 20.38 | 19.65 | 20.09 | 20.01 | qfq | 5,416,426 | 109,195,782 | 1.67% |
| 2025-03-05 | 19.50 | 19.78 | 19.25 | 19.76 | 19.69 | qfq | 4,052,400 | 78,814,981 | 0.92% |
| 2025-03-04 | 19.18 | 19.85 | 19.00 | 19.58 | 19.51 | qfq | 5,559,382 | 108,889,456 | 3.11% |
| 2025-03-03 | 19.08 | 19.45 | 18.76 | 18.99 | 18.92 | qfq | 4,558,282 | 87,032,468 | -1.04% |
| 2025-02-28 | 20.26 | 20.26 | 19.09 | 19.19 | 19.12 | qfq | 6,225,062 | 121,871,737 | -5.47% |
| 2025-02-27 | 20.08 | 20.64 | 19.84 | 20.30 | 20.22 | qfq | 6,308,818 | 126,998,409 | 0.74% |
| 2025-02-26 | 20.06 | 20.35 | 20.06 | 20.15 | 20.07 | qfq | 4,681,055 | 94,484,929 | 0.40% |
| 2025-02-25 | 20.52 | 20.55 | 20.00 | 20.07 | 19.99 | qfq | 5,614,496 | 113,442,110 | -2.10% |
| 2025-02-24 | 20.60 | 20.88 | 20.43 | 20.50 | 20.42 | qfq | 5,798,626 | 119,578,737 | -0.92% |
| 2025-02-21 | 20.49 | 20.91 | 20.38 | 20.69 | 20.61 | qfq | 4,873,568 | 100,721,673 | 0.98% |
| 2025-02-20 | 20.80 | 20.97 | 20.26 | 20.49 | 20.41 | qfq | 7,214,225 | 148,009,725 | -1.96% |
| 2025-02-19 | 20.60 | 21.10 | 20.55 | 20.90 | 20.82 | qfq | 5,408,239 | 113,192,250 | 0.92% |
| 2025-02-18 | 21.05 | 21.10 | 20.58 | 20.71 | 20.63 | qfq | 6,333,900 | 131,765,682 | -2.50% |
| 2025-02-17 | 21.04 | 21.45 | 20.75 | 21.24 | 21.16 | qfq | 8,908,675 | 187,097,156 | -1.62% |
| 2025-02-14 | 22.29 | 23.53 | 21.51 | 21.59 | 21.51 | qfq | 12,089,400 | 271,700,308 | -2.66% |
| 2025-02-13 | 22.65 | 22.70 | 22.00 | 22.18 | 22.10 | qfq | 5,940,032 | 132,664,783 | -2.12% |
| 2025-02-12 | 22.80 | 23.00 | 22.27 | 22.66 | 22.57 | qfq | 9,121,888 | 205,393,437 | -1.69% |
| 2025-02-11 | 23.53 | 24.68 | 22.95 | 23.05 | 22.96 | qfq | 11,537,500 | 272,716,582 | -0.47% |
| 2025-02-10 | 23.00 | 23.64 | 22.86 | 23.16 | 23.07 | qfq | 7,299,206 | 169,185,546 | -0.56% |
| 2025-02-07 | 22.90 | 23.80 | 22.26 | 23.29 | 23.20 | qfq | 10,828,163 | 251,231,427 | 1.48% |
| 2025-02-06 | 21.60 | 23.11 | 21.47 | 22.95 | 22.86 | qfq | 12,352,434 | 277,430,286 | 4.79% |
| 2025-02-05 | 20.70 | 21.90 | 20.55 | 21.90 | 21.82 | qfq | 9,452,788 | 201,175,117 | 9.99% |
| 2025-01-27 | 21.08 | 21.16 | 19.90 | 19.91 | 19.84 | qfq | 5,147,900 | 104,898,582 | -5.28% |
| 2025-01-24 | 21.00 | 21.39 | 20.76 | 21.02 | 20.94 | qfq | 5,579,284 | 117,010,920 | -0.85% |
| 2025-01-23 | 22.04 | 22.66 | 20.73 | 21.20 | 21.12 | qfq | 13,887,796 | 305,303,251 | -0.28% |
| 2025-01-22 | 20.55 | 21.50 | 19.81 | 21.26 | 21.18 | qfq | 11,190,076 | 229,894,018 | 3.45% |
| 2025-01-21 | 20.40 | 20.93 | 20.40 | 20.55 | 20.47 | qfq | 6,224,392 | 128,523,995 | 1.23% |
| 2025-01-20 | 21.50 | 21.84 | 20.30 | 20.30 | 20.22 | qfq | 12,214,452 | 254,040,825 | -6.02% |
| 2025-01-17 | 21.44 | 21.98 | 21.35 | 21.60 | 21.52 | qfq | 4,287,500 | 93,095,721 | -0.23% |
| 2025-01-16 | 21.58 | 22.02 | 21.37 | 21.65 | 21.57 | qfq | 5,002,256 | 108,793,664 | 0.32% |
| 2025-01-15 | 21.90 | 22.78 | 21.38 | 21.58 | 21.50 | qfq | 6,619,540 | 145,287,753 | -1.37% |
| 2025-01-14 | 21.01 | 22.11 | 21.01 | 21.88 | 21.80 | qfq | 6,374,938 | 138,426,116 | 3.45% |
| 2025-01-13 | 21.47 | 21.55 | 20.49 | 21.15 | 21.07 | qfq | 5,564,960 | 117,273,731 | -2.67% |
| 2025-01-10 | 21.63 | 22.70 | 21.63 | 21.73 | 21.65 | qfq | 6,751,594 | 149,765,137 | -0.55% |
| 2025-01-09 | 22.00 | 22.22 | 21.70 | 21.85 | 21.77 | qfq | 5,876,800 | 128,962,269 | -2.02% |
| 2025-01-08 | 21.26 | 22.88 | 21.20 | 22.30 | 22.22 | qfq | 11,318,664 | 250,880,641 | 4.06% |
| 2025-01-07 | 21.17 | 21.47 | 20.80 | 21.43 | 21.35 | qfq | 6,182,294 | 130,887,185 | 1.23% |
| 2025-01-06 | 21.75 | 22.31 | 20.90 | 21.17 | 21.09 | qfq | 8,315,160 | 178,620,109 | -1.35% |
| 2025-01-03 | 22.93 | 23.00 | 21.31 | 21.46 | 21.38 | qfq | 8,743,580 | 192,618,686 | -6.29% |
| 2025-01-02 | 24.19 | 24.20 | 22.40 | 22.90 | 22.81 | qfq | 12,374,802 | 284,186,271 | -6.26% |
| 2024-12-31 | 25.95 | 26.00 | 24.09 | 24.43 | 24.34 | qfq | 13,403,903 | 331,934,473 | -6.58% |
| 2024-12-30 | 25.50 | 27.90 | 25.00 | 26.15 | 26.05 | qfq | 19,317,038 | 516,745,801 | 0.62% |
| 2024-12-27 | 25.63 | 26.21 | 25.00 | 25.99 | 25.89 | qfq | 10,314,658 | 263,506,650 | -0.12% |
| 2024-12-26 | 25.62 | 26.53 | 25.39 | 26.02 | 25.92 | qfq | 11,584,592 | 301,693,002 | 2.85% |
| 2024-12-25 | 25.90 | 25.99 | 24.68 | 25.30 | 25.20 | qfq | 12,120,867 | 306,635,946 | -3.44% |
| 2024-12-24 | 24.13 | 26.68 | 24.13 | 26.20 | 26.10 | qfq | 15,212,042 | 389,518,212 | 7.82% |
| 2024-12-23 | 24.60 | 25.07 | 23.90 | 24.30 | 24.21 | qfq | 9,775,116 | 238,488,813 | -0.45% |
| 2024-12-20 | 23.49 | 24.80 | 23.30 | 24.41 | 24.32 | qfq | 12,484,906 | 299,986,145 | 3.00% |
| 2024-12-19 | 22.00 | 24.20 | 21.80 | 23.70 | 23.61 | qfq | 14,650,588 | 341,366,638 | 6.37% |
| 2024-12-18 | 23.01 | 23.40 | 22.22 | 22.28 | 22.20 | qfq | 10,620,728 | 241,509,826 | -4.79% |
| 2024-12-17 | 23.72 | 24.43 | 22.91 | 23.40 | 23.31 | qfq | 13,096,826 | 309,600,001 | -2.30% |
| 2024-12-16 | 23.35 | 24.49 | 22.28 | 23.95 | 23.86 | qfq | 18,053,161 | 425,035,811 | 2.57% |
| 2024-12-13 | 22.94 | 23.84 | 22.25 | 23.35 | 23.26 | qfq | 15,164,650 | 347,804,716 | 0.04% |
| 2024-12-12 | 21.60 | 23.34 | 21.41 | 23.34 | 23.25 | qfq | 21,578,435 | 491,133,718 | 8.31% |
| 2024-12-11 | 20.90 | 21.94 | 20.81 | 21.55 | 21.47 | qfq | 18,828,150 | 403,552,275 | 1.70% |
| 2024-12-10 | 22.20 | 22.30 | 20.44 | 21.19 | 21.11 | qfq | 23,957,032 | 510,506,194 | -6.11% |
| 2024-12-09 | 23.42 | 24.66 | 21.21 | 22.57 | 22.49 | qfq | 29,088,402 | 671,751,990 | -3.63% |
| 2024-12-06 | 24.30 | 24.30 | 22.09 | 23.42 | 23.33 | qfq | 19,195,956 | 440,532,704 | -4.06% |
| 2024-12-05 | 25.02 | 25.17 | 23.36 | 24.41 | 24.32 | qfq | 19,195,382 | 462,288,522 | -3.48% |
| 2024-12-04 | 25.00 | 25.98 | 24.78 | 25.29 | 25.19 | qfq | 15,989,567 | 402,867,078 | -1.67% |
| 2024-12-03 | 26.92 | 28.76 | 25.48 | 25.72 | 25.62 | qfq | 28,142,403 | 751,182,506 | -2.58% |
| 2024-12-02 | 23.78 | 26.40 | 23.60 | 26.40 | 26.30 | qfq | 13,677,442 | 349,659,858 | 10.00% |
| 2024-11-29 | 22.51 | 24.28 | 21.90 | 24.00 | 23.91 | qfq | 18,239,783 | 422,645,613 | 5.22% |
| 2024-11-28 | 21.20 | 23.28 | 21.20 | 22.81 | 22.72 | qfq | 21,596,412 | 488,337,652 | 7.80% |
| 2024-11-27 | 20.71 | 21.30 | 19.40 | 21.16 | 21.08 | qfq | 14,492,212 | 293,076,121 | 3.62% |
| 2024-11-26 | 20.64 | 21.18 | 20.10 | 20.42 | 20.34 | qfq | 10,943,398 | 224,956,534 | -2.76% |
| 2024-11-25 | 20.72 | 21.89 | 19.92 | 21.00 | 20.92 | qfq | 14,623,451 | 306,167,294 | 0.29% |
| 2024-11-22 | 21.54 | 21.83 | 20.35 | 20.94 | 20.86 | qfq | 17,373,085 | 363,310,873 | -2.74% |
| 2024-11-21 | 19.97 | 22.08 | 19.89 | 21.53 | 21.45 | qfq | 21,190,103 | 450,608,266 | 5.38% |
| 2024-11-20 | 19.07 | 21.00 | 19.07 | 20.43 | 20.35 | qfq | 23,470,702 | 476,177,238 | 3.97% |
| 2024-11-19 | 19.11 | 20.27 | 18.55 | 19.65 | 19.58 | qfq | 25,725,506 | 497,639,852 | -0.15% |
| 2024-11-18 | 17.91 | 19.68 | 17.91 | 19.68 | 19.61 | qfq | 21,160,994 | 412,431,564 | 10.01% |
| 2024-11-15 | 18.44 | 18.79 | 17.88 | 17.89 | 17.82 | qfq | 14,240,200 | 260,087,616 | -2.77% |
| 2024-11-14 | 17.87 | 19.16 | 17.75 | 18.40 | 18.33 | qfq | 20,399,378 | 377,631,254 | 2.97% |
| 2024-11-13 | 18.01 | 18.52 | 17.24 | 17.87 | 17.80 | qfq | 16,779,270 | 298,826,293 | -0.83% |
| 2024-11-12 | 18.91 | 19.98 | 17.62 | 18.02 | 17.95 | qfq | 31,275,252 | 583,606,613 | -0.93% |
| 2024-11-11 | 16.53 | 18.19 | 16.12 | 18.19 | 18.12 | qfq | 28,654,836 | 499,666,375 | 9.98% |
| 2024-11-08 | 15.01 | 16.54 | 14.40 | 16.54 | 16.48 | qfq | 31,522,020 | 493,782,061 | 9.97% |
| 2024-11-07 | 15.00 | 15.24 | 14.71 | 15.04 | 14.98 | qfq | 9,776,100 | 146,478,519 | -0.46% |
| 2024-11-06 | 15.10 | 15.38 | 14.99 | 15.11 | 15.05 | qfq | 10,548,674 | 159,879,333 | 0.33% |
| 2024-11-05 | 14.94 | 15.19 | 14.70 | 15.06 | 15.00 | qfq | 11,766,922 | 176,403,184 | 0.33% |
| 2024-11-04 | 15.11 | 15.69 | 14.80 | 15.01 | 14.95 | qfq | 9,804,246 | 148,585,449 | 0.47% |
| 2024-11-01 | 16.02 | 16.11 | 14.90 | 14.94 | 14.88 | qfq | 17,224,414 | 264,142,418 | -8.57% |
| 2024-10-31 | 16.28 | 17.06 | 16.10 | 16.34 | 16.28 | qfq | 19,598,890 | 325,697,601 | -2.33% |
| 2024-10-30 | 15.90 | 16.80 | 15.90 | 16.73 | 16.67 | qfq | 18,966,548 | 311,291,187 | 5.22% |
| 2024-10-29 | 16.20 | 17.58 | 15.74 | 15.90 | 15.84 | qfq | 25,383,182 | 419,078,873 | -1.85% |
| 2024-10-28 | 16.55 | 16.69 | 15.86 | 16.20 | 16.14 | qfq | 19,364,368 | 312,166,877 | -0.98% |
| 2024-10-25 | 15.07 | 16.52 | 15.07 | 16.36 | 16.30 | qfq | 22,355,258 | 360,913,560 | 6.93% |
| 2024-10-24 | 15.40 | 15.40 | 14.77 | 15.30 | 15.24 | qfq | 14,892,354 | 224,685,341 | -0.65% |
| 2024-10-23 | 14.80 | 16.21 | 14.69 | 15.40 | 15.34 | qfq | 24,898,976 | 387,030,230 | 4.27% |
| 2024-10-22 | 14.73 | 15.14 | 14.50 | 14.77 | 14.71 | qfq | 11,295,346 | 166,714,216 | -1.47% |
| 2024-10-21 | 15.00 | 15.28 | 14.50 | 14.99 | 14.93 | qfq | 18,438,610 | 274,805,766 | -1.06% |
| 2024-10-18 | 14.65 | 15.50 | 14.60 | 15.15 | 15.09 | qfq | 21,974,376 | 333,438,672 | 2.50% |
| 2024-10-17 | 15.09 | 15.54 | 14.70 | 14.78 | 14.72 | qfq | 17,476,410 | 263,479,583 | -1.07% |
| 2024-10-16 | 14.00 | 15.05 | 13.81 | 14.94 | 14.88 | qfq | 20,383,624 | 293,962,027 | 3.75% |
| 2024-10-15 | 14.10 | 15.25 | 13.85 | 14.40 | 14.35 | qfq | 24,421,954 | 360,553,030 | -0.69% |
| 2024-10-14 | 13.35 | 14.69 | 13.22 | 14.50 | 14.45 | qfq | 23,539,025 | 335,086,814 | 7.33% |
| 2024-10-11 | 12.94 | 13.98 | 12.94 | 13.51 | 13.46 | qfq | 22,061,320 | 299,248,869 | 4.65% |
| 2024-10-10 | 13.26 | 13.65 | 12.62 | 12.91 | 12.86 | qfq | 20,342,867 | 265,915,217 | -7.72% |
| 2024-10-09 | 14.90 | 14.90 | 13.99 | 13.99 | 13.94 | qfq | 18,506,455 | 261,438,298 | -9.97% |
| 2024-10-08 | 16.77 | 16.78 | 15.05 | 15.54 | 15.48 | qfq | 46,487,834 | 740,075,800 | 0.91% |
| 2024-09-30 | 14.15 | 15.50 | 14.15 | 15.40 | 15.34 | qfq | 52,981,045 | 784,649,872 | 7.09% |
| 2024-09-27 | 14.70 | 15.25 | 13.80 | 14.38 | 14.33 | qfq | 29,559,344 | 425,699,757 | -4.58% |
| 2024-09-26 | 14.26 | 15.75 | 13.90 | 15.07 | 15.01 | qfq | 48,242,236 | 730,574,735 | 5.24% |
| 2024-09-25 | 15.25 | 15.25 | 12.56 | 14.32 | 14.27 | qfq | 47,489,990 | 682,151,880 | 3.32% |
| 2024-09-24 | 13.22 | 13.86 | 13.01 | 13.86 | 13.81 | qfq | 9,845,224 | 132,657,642 | 10.00% |
| 2024-09-23 | 11.45 | 12.60 | 11.21 | 12.60 | 12.55 | qfq | 27,894,362 | 335,097,614 | 10.04% |
| 2024-09-20 | 10.99 | 11.68 | 10.60 | 11.45 | 11.41 | qfq | 32,479,100 | 361,809,891 | 4.66% |
| 2024-09-19 | 10.62 | 11.20 | 10.41 | 10.94 | 10.90 | qfq | 21,571,500 | 235,368,133 | 3.31% |
| 2024-09-18 | 10.65 | 10.86 | 10.21 | 10.59 | 10.55 | qfq | 29,490,600 | 309,980,963 | -4.77% |
| 2024-09-13 | 10.65 | 11.36 | 10.65 | 11.12 | 11.08 | qfq | 40,723,353 | 455,723,386 | 7.65% |
| 2024-09-12 | 10.36 | 11.14 | 10.28 | 10.33 | 10.29 | qfq | 15,392,269 | 162,040,262 | 0.19% |
| 2024-09-11 | 10.38 | 10.47 | 10.18 | 10.31 | 10.27 | qfq | 11,726,972 | 121,020,657 | 0.00% |
| 2024-09-10 | 10.93 | 10.99 | 9.88 | 10.31 | 10.27 | qfq | 25,715,100 | 262,739,898 | -5.76% |
| 2024-09-09 | 11.24 | 12.30 | 10.89 | 10.94 | 10.90 | qfq | 34,657,823 | 400,080,813 | -2.15% |
| 2024-09-06 | 11.40 | 11.71 | 11.05 | 11.18 | 11.14 | qfq | 14,318,400 | 163,365,828 | -1.32% |
| 2024-09-05 | 11.09 | 11.60 | 11.09 | 11.33 | 11.29 | qfq | 15,586,384 | 176,669,295 | 0.44% |
| 2024-09-04 | 11.28 | 11.52 | 11.05 | 11.28 | 11.24 | qfq | 20,466,122 | 229,661,095 | -1.05% |
| 2024-09-03 | 12.27 | 12.64 | 11.03 | 11.40 | 11.36 | qfq | 36,801,217 | 436,123,851 | -3.88% |
| 2024-09-02 | 10.70 | 11.86 | 10.62 | 11.86 | 11.82 | qfq | 32,706,193 | 375,034,560 | 10.02% |
| 2024-08-30 | 9.73 | 10.79 | 9.70 | 10.78 | 10.74 | qfq | 21,396,304 | 221,506,867 | 9.89% |
| 2024-08-29 | 9.56 | 9.91 | 9.30 | 9.81 | 9.77 | qfq | 11,759,700 | 113,632,258 | 2.51% |
| 2024-08-28 | 9.67 | 9.80 | 9.47 | 9.57 | 9.53 | qfq | 10,359,401 | 99,746,676 | 0.21% |
| 2024-08-27 | 9.69 | 10.26 | 9.42 | 9.55 | 9.51 | qfq | 19,541,922 | 190,346,613 | -5.35% |
| 2024-08-26 | 10.73 | 11.00 | 10.09 | 10.09 | 10.05 | qfq | 27,206,976 | 282,401,831 | -9.99% |
| 2024-08-23 | 10.90 | 11.63 | 10.50 | 11.21 | 11.17 | qfq | 24,702,348 | 274,804,459 | -2.18% |
| 2024-08-22 | 11.15 | 11.70 | 10.88 | 11.46 | 11.42 | qfq | 36,225,010 | 410,129,160 | 2.23% |
| 2024-08-21 | 10.65 | 11.63 | 10.34 | 11.21 | 11.17 | qfq | 40,634,602 | 454,940,015 | 6.05% |
| 2024-08-20 | 10.73 | 10.80 | 9.97 | 10.57 | 10.53 | qfq | 23,149,052 | 239,272,099 | -4.52% |
| 2024-08-19 | 10.80 | 11.32 | 10.48 | 11.07 | 11.03 | qfq | 32,617,262 | 357,955,380 | 6.65% |
| 2024-08-16 | 10.56 | 10.94 | 10.30 | 10.38 | 10.34 | qfq | 23,036,594 | 245,922,567 | -2.63% |
| 2024-08-15 | 10.22 | 11.08 | 9.89 | 10.66 | 10.62 | qfq | 25,501,560 | 267,518,151 | 4.72% |
| 2024-08-14 | 10.60 | 10.81 | 10.15 | 10.18 | 10.14 | qfq | 19,871,254 | 206,641,165 | -4.05% |
| 2024-08-13 | 10.30 | 11.30 | 10.01 | 10.61 | 10.57 | qfq | 27,111,183 | 288,507,305 | 3.01% |
| 2024-08-12 | 9.85 | 10.73 | 9.51 | 10.30 | 10.26 | qfq | 28,430,748 | 286,540,469 | 5.64% |
| 2024-08-09 | 10.34 | 10.40 | 9.67 | 9.75 | 9.71 | qfq | 27,201,214 | 267,922,499 | -7.93% |
| 2024-08-08 | 10.54 | 11.59 | 10.32 | 10.59 | 10.55 | qfq | 36,603,470 | 407,124,706 | 0.47% |
| 2024-08-07 | 11.30 | 11.44 | 10.40 | 10.54 | 10.50 | qfq | 24,542,822 | 264,124,679 | -8.82% |
| 2024-08-06 | 11.80 | 12.77 | 11.30 | 11.56 | 11.52 | qfq | 26,384,821 | 313,891,557 | -2.45% |
| 2024-08-05 | 10.80 | 12.47 | 10.80 | 11.85 | 11.81 | qfq | 38,552,016 | 444,120,830 | -0.75% |
| 2024-08-02 | 12.50 | 12.75 | 11.94 | 11.94 | 11.90 | qfq | 24,704,380 | 302,150,863 | -10.02% |
| 2024-08-01 | 12.05 | 13.27 | 11.96 | 13.27 | 13.22 | qfq | 48,295,381 | 621,725,170 | 10.03% |
| 2024-07-31 | 10.80 | 12.06 | 9.86 | 12.06 | 12.01 | qfq | 49,845,439 | 543,424,366 | 10.04% |
| 2024-07-30 | 10.96 | 10.96 | 10.13 | 10.96 | 10.92 | qfq | 46,046,776 | 493,877,060 | 10.04% |
| 2024-07-29 | 9.96 | 9.96 | 9.96 | 9.96 | 9.92 | qfq | 988,500 | 9,845,460 | 10.06% |
| 2024-07-26 | 9.05 | 9.05 | 9.05 | 9.05 | 9.02 | qfq | 2,342,608 | 21,200,602 | 9.96% |
| 2024-07-23 | 7.49 | 8.23 | 7.45 | 8.23 | 8.20 | qfq | 5,143,108 | 41,389,460 | 10.03% |
| 2024-07-22 | 7.34 | 7.51 | 7.28 | 7.48 | 7.45 | qfq | 2,364,700 | 17,559,028 | 2.33% |
| 2024-07-19 | 7.19 | 7.33 | 7.16 | 7.31 | 7.28 | qfq | 1,846,200 | 13,414,636 | 1.39% |
| 2024-07-18 | 7.25 | 7.27 | 7.04 | 7.21 | 7.18 | qfq | 2,095,800 | 14,951,482 | -0.55% |
| 2024-07-17 | 7.37 | 7.44 | 7.23 | 7.25 | 7.22 | qfq | 1,851,200 | 13,499,900 | -2.16% |
| 2024-07-16 | 7.52 | 7.52 | 7.38 | 7.41 | 7.38 | qfq | 1,870,800 | 13,902,856 | -1.46% |
| 2024-07-15 | 7.78 | 7.78 | 7.50 | 7.52 | 7.49 | qfq | 2,039,400 | 15,484,511 | -3.59% |
| 2024-07-12 | 7.84 | 7.91 | 7.78 | 7.80 | 7.77 | qfq | 2,218,600 | 17,373,003 | -0.51% |
| 2024-07-11 | 7.78 | 7.88 | 7.67 | 7.84 | 7.81 | qfq | 2,969,528 | 23,143,807 | 2.62% |
| 2024-07-10 | 7.64 | 7.80 | 7.56 | 7.64 | 7.61 | qfq | 2,286,000 | 17,566,012 | -0.13% |
| 2024-07-09 | 7.57 | 7.66 | 7.33 | 7.65 | 7.62 | qfq | 2,417,200 | 18,213,801 | 1.06% |
| 2024-07-08 | 7.79 | 7.80 | 7.52 | 7.57 | 7.54 | qfq | 2,276,700 | 17,381,508 | -3.07% |
| 2024-07-05 | 7.64 | 7.83 | 7.57 | 7.81 | 7.78 | qfq | 2,225,452 | 17,179,938 | 1.43% |
| 2024-07-04 | 7.98 | 7.98 | 7.68 | 7.70 | 7.67 | qfq | 3,233,700 | 25,296,237 | -3.02% |
| 2024-07-03 | 7.95 | 8.03 | 7.86 | 7.94 | 7.91 | qfq | 2,804,952 | 22,320,047 | 0.00% |
| 2024-07-02 | 7.89 | 7.98 | 7.78 | 7.94 | 7.91 | qfq | 2,632,800 | 20,861,605 | 1.02% |
| 2024-07-01 | 7.68 | 7.92 | 7.68 | 7.86 | 7.83 | qfq | 2,444,000 | 19,021,564 | 0.64% |
| 2024-06-28 | 7.72 | 7.90 | 7.66 | 7.81 | 7.78 | qfq | 2,681,700 | 20,983,609 | 0.64% |
| 2024-06-27 | 7.88 | 8.05 | 7.75 | 7.76 | 7.73 | qfq | 4,090,700 | 32,239,740 | -1.40% |
| 2024-06-26 | 7.64 | 7.89 | 7.45 | 7.87 | 7.84 | qfq | 3,759,700 | 28,937,216 | 3.01% |
| 2024-06-25 | 7.51 | 7.80 | 7.50 | 7.64 | 7.61 | qfq | 3,854,670 | 29,478,852 | 2.55% |
| 2024-06-24 | 7.68 | 7.69 | 7.38 | 7.45 | 7.42 | qfq | 2,903,000 | 21,806,615 | -3.87% |
| 2024-06-21 | 7.80 | 7.93 | 7.66 | 7.75 | 7.72 | qfq | 2,545,182 | 19,862,824 | -1.27% |
| 2024-06-20 | 8.01 | 8.12 | 7.81 | 7.85 | 7.82 | qfq | 3,354,300 | 26,552,793 | -3.68% |
| 2024-06-19 | 8.26 | 8.28 | 8.12 | 8.15 | 8.12 | qfq | 2,990,770 | 24,452,990 | -1.45% |
| 2024-06-18 | 8.06 | 8.29 | 7.98 | 8.27 | 8.24 | qfq | 4,328,300 | 35,386,903 | 3.12% |
| 2024-06-17 | 8.01 | 8.10 | 7.96 | 8.02 | 7.99 | qfq | 2,484,700 | 19,931,858 | -0.37% |
| 2024-06-14 | 7.90 | 8.13 | 7.84 | 8.05 | 8.02 | qfq | 3,164,500 | 25,426,528 | 1.00% |
| 2024-06-13 | 8.00 | 8.03 | 7.87 | 7.97 | 7.94 | qfq | 3,161,900 | 25,138,050 | 0.13% |
| 2024-06-12 | 7.73 | 7.97 | 7.66 | 7.96 | 7.93 | qfq | 3,512,740 | 27,697,044 | 2.98% |
| 2024-06-11 | 7.79 | 7.79 | 7.56 | 7.73 | 7.70 | qfq | 2,867,800 | 21,967,507 | -0.77% |
| 2024-06-07 | 7.57 | 7.82 | 7.55 | 7.79 | 7.76 | qfq | 5,177,700 | 39,966,682 | 3.59% |
| 2024-06-06 | 8.09 | 8.10 | 7.37 | 7.52 | 7.49 | qfq | 7,950,696 | 60,538,857 | -6.23% |
| 2024-06-05 | 8.24 | 8.36 | 8.01 | 8.02 | 7.99 | qfq | 4,935,240 | 40,021,935 | -3.84% |
| 2024-06-04 | 8.63 | 8.66 | 8.19 | 8.34 | 8.31 | qfq | 6,103,583 | 50,627,849 | -3.14% |
| 2024-06-03 | 8.90 | 8.95 | 8.51 | 8.61 | 8.58 | qfq | 6,218,658 | 53,780,753 | -3.04% |
| 2024-05-31 | 8.88 | 8.92 | 8.76 | 8.88 | 8.85 | qfq | 3,819,560 | 33,804,735 | 0.34% |
| 2024-05-30 | 8.90 | 9.10 | 8.81 | 8.85 | 8.82 | qfq | 5,305,320 | 47,190,273 | -1.88% |
| 2024-05-29 | 9.22 | 9.22 | 8.86 | 9.02 | 8.99 | qfq | 8,196,160 | 74,043,053 | -2.06% |
| 2024-05-28 | 8.98 | 9.33 | 8.90 | 9.21 | 9.18 | qfq | 12,983,300 | 118,606,817 | 3.37% |
| 2024-05-27 | 8.93 | 8.99 | 8.76 | 8.91 | 8.88 | qfq | 3,971,000 | 35,159,335 | -0.11% |
| 2024-05-24 | 8.84 | 9.07 | 8.82 | 8.92 | 8.89 | qfq | 6,343,300 | 56,689,326 | 0.45% |
| 2024-05-23 | 9.17 | 9.17 | 8.81 | 8.88 | 8.85 | qfq | 7,328,400 | 65,542,118 | -3.27% |
| 2024-05-22 | 9.15 | 9.28 | 9.09 | 9.18 | 9.15 | qfq | 5,578,000 | 51,203,240 | 0.77% |
| 2024-05-21 | 9.43 | 9.47 | 9.05 | 9.11 | 9.08 | qfq | 7,990,600 | 73,127,049 | -3.29% |
| 2024-05-20 | 9.41 | 9.61 | 9.39 | 9.42 | 9.38 | qfq | 7,304,400 | 69,425,801 | -0.53% |
| 2024-05-17 | 9.60 | 9.64 | 9.39 | 9.47 | 9.43 | qfq | 6,570,483 | 62,270,034 | -1.04% |
| 2024-05-16 | 9.47 | 9.66 | 9.47 | 9.57 | 9.53 | qfq | 6,030,100 | 57,520,755 | 1.06% |
| 2024-05-15 | 9.57 | 9.66 | 9.43 | 9.47 | 9.43 | qfq | 5,812,000 | 55,500,656 | -0.94% |
| 2024-05-14 | 9.59 | 9.79 | 9.50 | 9.56 | 9.52 | qfq | 7,077,000 | 68,002,900 | -0.52% |
| 2024-05-13 | 9.97 | 9.97 | 9.59 | 9.61 | 9.57 | qfq | 10,798,600 | 104,770,855 | -4.00% |
| 2024-05-10 | 10.21 | 10.24 | 9.95 | 10.01 | 9.97 | qfq | 13,105,800 | 131,670,549 | -1.96% |
| 2024-05-09 | 9.76 | 10.36 | 9.76 | 10.21 | 10.17 | qfq | 20,486,020 | 208,205,336 | 4.83% |
| 2024-05-08 | 9.99 | 10.04 | 9.73 | 9.74 | 9.70 | qfq | 9,447,400 | 93,045,073 | -3.18% |
| 2024-05-07 | 10.00 | 10.08 | 9.86 | 10.06 | 9.96 | qfq | 11,894,900 | 118,595,941 | 0.80% |
| 2024-05-06 | 9.80 | 10.00 | 9.71 | 9.98 | 9.88 | qfq | 13,217,920 | 130,937,086 | 2.89% |
| 2024-04-30 | 10.05 | 10.06 | 9.56 | 9.70 | 9.61 | qfq | 15,448,600 | 150,254,464 | -2.90% |
| 2024-04-29 | 9.43 | 10.34 | 9.39 | 9.99 | 9.89 | qfq | 23,036,998 | 226,886,344 | 0.60% |
| 2024-04-26 | 9.70 | 9.98 | 9.59 | 9.93 | 9.83 | qfq | 18,705,600 | 183,630,046 | 1.33% |
| 2024-04-25 | 9.39 | 10.09 | 9.26 | 9.80 | 9.70 | qfq | 22,563,569 | 220,781,519 | 3.70% |
| 2024-04-24 | 9.26 | 9.45 | 9.14 | 9.45 | 9.36 | qfq | 15,415,526 | 144,062,968 | 1.39% |
| 2024-04-23 | 9.20 | 9.47 | 8.91 | 9.32 | 9.23 | qfq | 17,202,713 | 158,437,847 | 0.00% |
| 2024-04-22 | 9.86 | 10.34 | 9.20 | 9.32 | 9.23 | qfq | 26,590,131 | 255,925,569 | -7.91% |
| 2024-04-19 | 10.11 | 10.53 | 9.93 | 10.12 | 10.02 | qfq | 34,801,837 | 356,367,113 | -8.25% |
| 2024-04-18 | 10.21 | 11.87 | 10.13 | 11.03 | 10.92 | qfq | 53,202,796 | 572,685,889 | 0.91% |
| 2024-04-17 | 9.66 | 10.93 | 9.66 | 10.93 | 10.82 | qfq | 36,738,031 | 376,379,888 | 9.96% |
| 2024-04-16 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | qfq | 1,496,000 | 14,870,240 | -9.96% |
| 2024-04-15 | 11.04 | 11.04 | 11.04 | 11.04 | 10.93 | qfq | 1,217,800 | 13,444,512 | -10.02% |
| 2024-04-12 | 12.27 | 12.27 | 12.27 | 12.27 | 12.15 | qfq | 1,398,600 | 17,160,822 | -9.98% |
| 2024-04-11 | 15.50 | 16.65 | 13.63 | 13.63 | 13.50 | qfq | 46,677,537 | 678,143,410 | -9.97% |
| 2024-04-10 | 14.95 | 15.14 | 14.66 | 15.14 | 14.99 | qfq | 45,000,511 | 678,400,916 | 10.03% |
| 2024-04-09 | 13.76 | 13.76 | 13.76 | 13.76 | 13.63 | qfq | 9,969,295 | 137,177,499 | 9.99% |
| 2024-04-08 | 12.51 | 12.51 | 12.51 | 12.51 | 12.39 | qfq | 2,316,756 | 28,982,618 | 10.03% |
| 2024-04-03 | 11.37 | 11.37 | 11.30 | 11.37 | 11.26 | qfq | 7,649,448 | 86,972,906 | 9.96% |
| 2024-04-02 | 9.69 | 10.34 | 9.69 | 10.34 | 10.24 | qfq | 4,749,803 | 48,131,870 | 10.00% |
| 2024-04-01 | 9.13 | 9.40 | 9.02 | 9.40 | 9.31 | qfq | 5,270,700 | 48,584,906 | 2.51% |
| 2024-03-29 | 8.90 | 9.17 | 8.87 | 9.17 | 9.08 | qfq | 2,791,700 | 25,403,510 | 2.23% |
| 2024-03-28 | 8.65 | 9.07 | 8.61 | 8.97 | 8.88 | qfq | 2,833,000 | 25,267,623 | 2.40% |
| 2024-03-27 | 9.00 | 9.15 | 8.75 | 8.76 | 8.68 | qfq | 3,216,600 | 28,724,108 | -2.01% |
| 2024-03-26 | 8.82 | 9.03 | 8.75 | 8.94 | 8.85 | qfq | 2,899,350 | 25,782,125 | 1.36% |
| 2024-03-25 | 9.09 | 9.16 | 8.82 | 8.82 | 8.73 | qfq | 3,058,540 | 27,432,639 | -2.97% |
| 2024-03-22 | 9.28 | 9.28 | 9.00 | 9.09 | 9.00 | qfq | 3,576,840 | 32,648,820 | -1.84% |
| 2024-03-21 | 9.22 | 9.40 | 9.07 | 9.26 | 9.17 | qfq | 5,067,700 | 46,728,061 | 0.43% |
| 2024-03-20 | 9.12 | 9.45 | 9.00 | 9.22 | 9.13 | qfq | 5,228,700 | 48,138,530 | 1.10% |
| 2024-03-19 | 8.99 | 9.20 | 8.95 | 9.12 | 9.03 | qfq | 5,144,100 | 46,719,848 | 1.33% |
| 2024-03-18 | 8.92 | 9.00 | 8.83 | 9.00 | 8.91 | qfq | 4,607,016 | 41,074,199 | 1.01% |
| 2024-03-15 | 8.87 | 8.93 | 8.75 | 8.91 | 8.82 | qfq | 4,305,299 | 38,034,811 | -0.78% |
| 2024-03-14 | 9.10 | 9.14 | 8.78 | 8.98 | 8.89 | qfq | 6,932,634 | 62,188,258 | -2.39% |
| 2024-03-13 | 8.79 | 9.43 | 8.70 | 9.20 | 9.11 | qfq | 10,507,883 | 94,911,927 | 4.78% |
| 2024-03-12 | 8.65 | 8.92 | 8.61 | 8.78 | 8.69 | qfq | 5,632,632 | 49,349,285 | 0.92% |
| 2024-03-11 | 8.75 | 8.99 | 8.61 | 8.70 | 8.62 | qfq | 7,441,462 | 65,117,846 | -0.57% |
| 2024-03-08 | 8.30 | 8.87 | 8.30 | 8.75 | 8.67 | qfq | 9,823,346 | 84,307,397 | 3.31% |
| 2024-03-07 | 9.00 | 9.40 | 8.32 | 8.47 | 8.39 | qfq | 13,577,546 | 119,576,836 | -1.74% |
| 2024-03-06 | 7.88 | 8.62 | 7.80 | 8.62 | 8.54 | qfq | 7,357,862 | 61,166,520 | 9.95% |
| 2024-03-05 | 8.10 | 8.10 | 7.83 | 7.84 | 7.76 | qfq | 2,850,500 | 22,494,335 | -3.45% |
| 2024-03-04 | 8.17 | 8.23 | 7.88 | 8.12 | 8.04 | qfq | 2,891,316 | 23,273,726 | -0.25% |
| 2024-03-01 | 8.15 | 8.20 | 8.02 | 8.14 | 8.06 | qfq | 2,558,400 | 20,727,761 | 1.24% |
| 2024-02-29 | 7.66 | 8.12 | 7.63 | 8.04 | 7.96 | qfq | 4,170,095 | 33,203,262 | 3.08% |
| 2024-02-28 | 8.52 | 8.77 | 7.77 | 7.80 | 7.72 | qfq | 6,381,183 | 52,766,448 | -8.34% |
| 2024-02-27 | 8.35 | 8.54 | 8.15 | 8.51 | 8.43 | qfq | 3,736,600 | 31,298,725 | 1.67% |
| 2024-02-26 | 8.16 | 8.61 | 8.08 | 8.37 | 8.29 | qfq | 5,919,384 | 49,455,835 | 4.23% |
| 2024-02-23 | 7.75 | 8.04 | 7.75 | 8.03 | 7.95 | qfq | 3,785,584 | 29,981,694 | 3.75% |
| 2024-02-22 | 7.45 | 7.74 | 7.40 | 7.74 | 7.66 | qfq | 3,491,378 | 26,547,929 | 3.61% |
| 2024-02-21 | 7.22 | 7.69 | 7.22 | 7.47 | 7.40 | qfq | 4,392,535 | 33,113,015 | 1.49% |
| 2024-02-20 | 7.23 | 7.42 | 7.00 | 7.36 | 7.29 | qfq | 4,170,093 | 30,279,489 | 1.94% |
| 2024-02-19 | 7.02 | 7.26 | 6.81 | 7.22 | 7.15 | qfq | 5,603,967 | 39,819,571 | 8.08% |
| 2024-02-08 | 6.21 | 6.70 | 5.92 | 6.68 | 6.62 | qfq | 6,549,704 | 41,871,469 | 7.74% |
| 2024-02-07 | 6.91 | 7.00 | 6.18 | 6.20 | 6.14 | qfq | 8,007,300 | 50,982,649 | -9.75% |
| 2024-02-06 | 6.71 | 7.28 | 6.53 | 6.87 | 6.80 | qfq | 8,193,649 | 54,910,545 | -5.37% |
| 2024-02-05 | 7.97 | 7.98 | 7.26 | 7.26 | 7.19 | qfq | 4,614,122 | 33,809,543 | -10.04% |
| 2024-02-02 | 8.69 | 8.70 | 7.73 | 8.07 | 7.99 | qfq | 4,546,600 | 36,955,390 | -6.05% |
| 2024-02-01 | 8.72 | 8.88 | 8.28 | 8.59 | 8.51 | qfq | 3,246,592 | 27,630,416 | -2.83% |
| 2024-01-31 | 9.37 | 9.39 | 8.81 | 8.84 | 8.75 | qfq | 3,639,658 | 32,794,098 | -5.35% |
| 2024-01-30 | 9.68 | 9.68 | 9.31 | 9.34 | 9.25 | qfq | 2,941,100 | 27,842,149 | -3.61% |
| 2024-01-29 | 10.36 | 10.41 | 9.65 | 9.69 | 9.60 | qfq | 4,220,122 | 41,612,926 | -6.92% |
| 2024-01-26 | 10.26 | 10.58 | 10.18 | 10.41 | 10.31 | qfq | 3,925,500 | 40,865,454 | 3.27% |
| 2024-01-25 | 9.55 | 10.09 | 9.52 | 10.08 | 9.98 | qfq | 3,140,800 | 30,927,270 | 5.55% |
| 2024-01-24 | 9.56 | 9.76 | 9.27 | 9.55 | 9.46 | qfq | 3,082,928 | 29,131,770 | 0.74% |
| 2024-01-23 | 9.85 | 9.87 | 9.33 | 9.48 | 9.39 | qfq | 3,383,600 | 32,161,073 | -2.97% |
| 2024-01-22 | 10.70 | 10.70 | 9.69 | 9.77 | 9.68 | qfq | 3,464,904 | 35,191,407 | -7.57% |
| 2024-01-19 | 10.78 | 10.84 | 10.50 | 10.57 | 10.47 | qfq | 2,233,160 | 23,795,267 | -1.77% |
| 2024-01-18 | 10.80 | 10.94 | 10.48 | 10.76 | 10.66 | qfq | 3,332,886 | 35,586,762 | -1.10% |
| 2024-01-17 | 11.04 | 11.10 | 10.87 | 10.88 | 10.77 | qfq | 2,175,000 | 23,890,940 | -1.18% |
| 2024-01-16 | 11.02 | 11.11 | 10.86 | 11.01 | 10.90 | qfq | 2,074,100 | 22,745,314 | -0.18% |
| 2024-01-15 | 10.93 | 11.10 | 10.86 | 11.03 | 10.92 | qfq | 1,868,300 | 20,542,395 | 0.64% |
| 2024-01-12 | 11.05 | 11.24 | 10.95 | 10.96 | 10.85 | qfq | 2,135,556 | 23,634,792 | -0.81% |
| 2024-01-11 | 10.99 | 11.10 | 10.93 | 11.05 | 10.94 | qfq | 1,802,700 | 19,840,301 | 0.27% |
| 2024-01-10 | 11.06 | 11.20 | 10.86 | 11.02 | 10.91 | qfq | 1,975,900 | 21,769,204 | -0.63% |
| 2024-01-09 | 11.04 | 11.25 | 10.94 | 11.09 | 10.98 | qfq | 2,025,400 | 22,463,660 | 0.45% |
| 2024-01-08 | 11.22 | 11.23 | 11.01 | 11.04 | 10.93 | qfq | 1,690,982 | 18,767,796 | -1.69% |
| 2024-01-05 | 11.58 | 11.58 | 11.15 | 11.23 | 11.12 | qfq | 3,186,334 | 36,055,499 | -2.26% |
| 2024-01-04 | 11.54 | 11.58 | 11.43 | 11.49 | 11.38 | qfq | 2,430,874 | 27,923,571 | -0.35% |
| 2024-01-03 | 11.48 | 11.54 | 11.15 | 11.53 | 11.42 | qfq | 3,032,700 | 34,753,309 | 0.44% |
| 2024-01-02 | 11.37 | 11.59 | 11.37 | 11.48 | 11.37 | qfq | 3,857,400 | 44,336,098 | 0.97% |
| 2023-12-29 | 11.07 | 11.41 | 11.01 | 11.37 | 11.26 | qfq | 3,861,500 | 43,630,120 | 2.71% |
| 2023-12-28 | 10.83 | 11.11 | 10.75 | 11.07 | 10.96 | qfq | 3,434,922 | 37,868,504 | 2.12% |
| 2023-12-27 | 10.70 | 11.04 | 10.63 | 10.84 | 10.73 | qfq | 3,074,500 | 33,291,813 | 1.03% |
| 2023-12-26 | 10.93 | 10.93 | 10.61 | 10.73 | 10.63 | qfq | 2,116,192 | 22,655,227 | -0.46% |
| 2023-12-25 | 10.95 | 10.95 | 10.61 | 10.78 | 10.68 | qfq | 2,205,000 | 23,645,188 | -0.65% |
| 2023-12-22 | 11.03 | 11.03 | 10.79 | 10.85 | 10.74 | qfq | 2,483,800 | 27,046,183 | -1.90% |
| 2023-12-21 | 10.80 | 11.08 | 10.66 | 11.06 | 10.95 | qfq | 2,797,996 | 30,424,633 | 2.22% |
| 2023-12-20 | 11.01 | 11.07 | 10.80 | 10.82 | 10.72 | qfq | 1,954,440 | 21,359,383 | -1.01% |
| 2023-12-19 | 10.99 | 10.99 | 10.73 | 10.93 | 10.82 | qfq | 2,438,800 | 26,454,444 | 0.92% |
| 2023-12-18 | 10.97 | 11.01 | 10.73 | 10.83 | 10.72 | qfq | 2,236,961 | 24,348,432 | -1.37% |
| 2023-12-15 | 10.93 | 11.03 | 10.84 | 10.98 | 10.87 | qfq | 2,597,035 | 28,391,593 | 0.18% |
| 2023-12-14 | 11.05 | 11.15 | 10.92 | 10.96 | 10.85 | qfq | 2,270,556 | 24,985,250 | -0.81% |
| 2023-12-13 | 11.05 | 11.24 | 10.90 | 11.05 | 10.94 | qfq | 2,088,200 | 23,121,908 | 0.09% |
| 2023-12-12 | 10.98 | 11.10 | 10.91 | 11.04 | 10.93 | qfq | 2,647,700 | 29,118,189 | 0.55% |
| 2023-12-11 | 10.64 | 10.98 | 10.64 | 10.98 | 10.87 | qfq | 4,079,400 | 44,380,589 | 2.33% |
| 2023-12-08 | 10.96 | 11.01 | 10.71 | 10.73 | 10.63 | qfq | 3,067,309 | 33,183,955 | -1.83% |
| 2023-12-07 | 11.00 | 11.04 | 10.83 | 10.93 | 10.82 | qfq | 2,649,000 | 28,922,083 | -0.64% |
| 2023-12-06 | 10.94 | 11.18 | 10.91 | 11.00 | 10.89 | qfq | 2,715,000 | 30,043,578 | 0.18% |
| 2023-12-05 | 11.24 | 11.24 | 10.95 | 10.98 | 10.87 | qfq | 3,003,320 | 33,218,787 | -2.14% |
| 2023-12-04 | 11.10 | 11.28 | 11.05 | 11.22 | 11.11 | qfq | 4,092,820 | 45,836,445 | 1.63% |
| 2023-12-01 | 11.11 | 11.11 | 10.91 | 11.04 | 10.93 | qfq | 2,319,100 | 25,531,665 | -0.54% |
| 2023-11-30 | 11.15 | 11.29 | 10.96 | 11.10 | 10.99 | qfq | 3,037,158 | 33,713,388 | -0.36% |
| 2023-11-29 | 11.16 | 11.28 | 11.11 | 11.14 | 11.03 | qfq | 3,705,280 | 41,408,918 | -0.18% |
| 2023-11-28 | 11.01 | 11.30 | 10.91 | 11.16 | 11.05 | qfq | 5,242,390 | 58,656,576 | 1.36% |
| 2023-11-27 | 10.78 | 11.10 | 10.78 | 11.01 | 10.90 | qfq | 4,769,738 | 52,410,097 | 1.29% |
| 2023-11-24 | 10.99 | 11.07 | 10.83 | 10.87 | 10.76 | qfq | 4,095,030 | 44,610,831 | -1.63% |
| 2023-11-23 | 10.97 | 11.26 | 10.96 | 11.05 | 10.94 | qfq | 5,066,662 | 56,009,335 | 0.82% |
| 2023-11-22 | 11.26 | 11.26 | 10.94 | 10.96 | 10.85 | qfq | 7,445,594 | 82,126,739 | -2.84% |
| 2023-11-21 | 11.70 | 11.81 | 11.20 | 11.28 | 11.17 | qfq | 15,534,962 | 176,741,690 | -3.59% |
| 2023-11-20 | 10.99 | 11.99 | 10.93 | 11.70 | 11.59 | qfq | 20,908,922 | 244,229,848 | 7.34% |
| 2023-11-17 | 10.66 | 10.93 | 10.66 | 10.90 | 10.79 | qfq | 2,902,700 | 31,521,127 | 1.68% |
| 2023-11-16 | 10.86 | 10.91 | 10.68 | 10.72 | 10.62 | qfq | 2,769,860 | 29,838,851 | -1.47% |
| 2023-11-15 | 10.84 | 10.97 | 10.81 | 10.88 | 10.77 | qfq | 3,782,518 | 41,242,553 | 0.93% |
| 2023-11-14 | 10.87 | 10.97 | 10.75 | 10.78 | 10.68 | qfq | 2,454,500 | 26,516,024 | -1.10% |
| 2023-11-13 | 10.85 | 10.97 | 10.83 | 10.90 | 10.79 | qfq | 2,767,109 | 30,167,208 | 0.28% |
| 2023-11-10 | 10.87 | 10.90 | 10.64 | 10.87 | 10.76 | qfq | 3,005,841 | 32,505,493 | 0.74% |
| 2023-11-09 | 10.73 | 10.95 | 10.73 | 10.79 | 10.69 | qfq | 3,378,396 | 36,533,547 | 0.00% |
| 2023-11-08 | 10.94 | 11.10 | 10.73 | 10.79 | 10.69 | qfq | 4,965,756 | 53,889,652 | -1.91% |
| 2023-11-07 | 10.67 | 11.01 | 10.62 | 11.00 | 10.89 | qfq | 7,513,437 | 81,752,759 | 3.09% |
| 2023-11-06 | 10.60 | 10.68 | 10.51 | 10.67 | 10.57 | qfq | 3,920,238 | 41,607,957 | 1.04% |
| 2023-11-03 | 10.46 | 10.76 | 10.45 | 10.56 | 10.46 | qfq | 5,501,084 | 58,372,224 | 0.57% |
| 2023-11-02 | 10.69 | 10.74 | 10.39 | 10.50 | 10.40 | qfq | 6,662,241 | 69,941,363 | -1.87% |
| 2023-11-01 | 10.09 | 11.04 | 10.08 | 10.70 | 10.60 | qfq | 12,861,073 | 137,338,340 | 6.05% |
| 2023-10-31 | 10.15 | 10.20 | 10.05 | 10.09 | 9.99 | qfq | 1,833,000 | 18,526,474 | -0.59% |
| 2023-10-30 | 10.04 | 10.15 | 9.99 | 10.15 | 10.05 | qfq | 2,309,906 | 23,307,272 | 0.79% |
| 2023-10-27 | 9.98 | 10.09 | 9.87 | 10.07 | 9.97 | qfq | 1,774,348 | 17,776,442 | 0.90% |
| 2023-10-26 | 9.80 | 9.99 | 9.61 | 9.98 | 9.88 | qfq | 1,513,700 | 14,836,292 | 0.91% |
| 2023-10-25 | 9.83 | 9.96 | 9.78 | 9.89 | 9.79 | qfq | 1,679,000 | 16,599,727 | 1.23% |
| 2023-10-24 | 9.52 | 9.80 | 9.46 | 9.77 | 9.68 | qfq | 1,922,400 | 18,577,131 | 2.30% |
| 2023-10-23 | 9.95 | 10.03 | 9.52 | 9.55 | 9.46 | qfq | 2,931,300 | 28,337,258 | -4.02% |
| 2023-10-20 | 9.82 | 10.15 | 9.78 | 9.95 | 9.85 | qfq | 2,651,786 | 26,586,174 | 1.22% |
| 2023-10-19 | 9.81 | 10.02 | 9.76 | 9.83 | 9.73 | qfq | 1,395,900 | 13,794,684 | 0.10% |
| 2023-10-18 | 9.97 | 9.98 | 9.81 | 9.82 | 9.72 | qfq | 1,473,209 | 14,530,211 | -1.60% |
| 2023-10-17 | 10.12 | 10.15 | 9.94 | 9.98 | 9.88 | qfq | 2,052,340 | 20,499,033 | -1.48% |
| 2023-10-16 | 10.09 | 10.17 | 9.97 | 10.13 | 10.03 | qfq | 3,172,000 | 31,993,881 | 0.70% |
| 2023-10-13 | 10.15 | 10.16 | 10.01 | 10.06 | 9.96 | qfq | 1,588,800 | 15,985,179 | -0.89% |
| 2023-10-12 | 10.10 | 10.20 | 10.00 | 10.15 | 10.05 | qfq | 1,943,800 | 19,684,460 | 0.69% |
| 2023-10-11 | 10.10 | 10.15 | 9.95 | 10.08 | 9.98 | qfq | 1,737,518 | 17,474,495 | 0.10% |
| 2023-10-10 | 10.11 | 10.11 | 9.98 | 10.07 | 9.97 | qfq | 1,582,236 | 15,881,765 | 0.00% |
| 2023-10-09 | 10.02 | 10.13 | 9.95 | 10.07 | 9.97 | qfq | 1,771,600 | 17,828,866 | 0.50% |
| 2023-09-28 | 9.99 | 10.05 | 9.85 | 10.02 | 9.92 | qfq | 2,430,500 | 24,220,006 | 0.70% |
| 2023-09-27 | 9.68 | 10.02 | 9.65 | 9.95 | 9.85 | qfq | 2,788,800 | 27,631,110 | 2.47% |
| 2023-09-26 | 9.79 | 9.84 | 9.64 | 9.71 | 9.62 | qfq | 1,249,300 | 12,165,841 | -1.12% |
| 2023-09-25 | 9.71 | 9.94 | 9.71 | 9.82 | 9.72 | qfq | 1,258,740 | 12,381,399 | -0.41% |
| 2023-09-22 | 9.60 | 9.86 | 9.57 | 9.86 | 9.76 | qfq | 1,376,158 | 13,435,361 | 3.03% |
| 2023-09-21 | 9.63 | 9.74 | 9.52 | 9.57 | 9.48 | qfq | 1,410,500 | 13,559,730 | -1.64% |
| 2023-09-20 | 9.75 | 9.95 | 9.70 | 9.73 | 9.64 | qfq | 1,071,600 | 10,484,885 | -1.62% |
| 2023-09-19 | 10.01 | 10.01 | 9.83 | 9.89 | 9.79 | qfq | 1,452,100 | 14,353,374 | -1.20% |
| 2023-09-18 | 9.74 | 10.02 | 9.60 | 10.01 | 9.91 | qfq | 1,914,100 | 18,954,227 | 2.67% |
| 2023-09-15 | 9.73 | 9.84 | 9.70 | 9.75 | 9.66 | qfq | 1,385,400 | 13,507,497 | 0.21% |
| 2023-09-14 | 9.82 | 9.85 | 9.67 | 9.73 | 9.64 | qfq | 2,132,700 | 20,706,895 | -0.82% |
| 2023-09-13 | 10.02 | 10.02 | 9.78 | 9.81 | 9.71 | qfq | 1,997,376 | 19,662,650 | -2.10% |
| 2023-09-12 | 10.08 | 10.15 | 10.00 | 10.02 | 9.92 | qfq | 1,172,692 | 11,780,172 | -0.79% |
| 2023-09-11 | 9.95 | 10.16 | 9.95 | 10.10 | 10.00 | qfq | 1,846,592 | 18,612,902 | 1.20% |
| 2023-09-08 | 10.02 | 10.08 | 9.95 | 9.98 | 9.88 | qfq | 1,211,706 | 12,129,572 | -0.30% |
| 2023-09-07 | 10.13 | 10.19 | 9.95 | 10.01 | 9.91 | qfq | 2,098,700 | 21,084,105 | -1.28% |
| 2023-09-06 | 10.00 | 10.15 | 9.94 | 10.14 | 10.04 | qfq | 1,620,747 | 16,337,658 | 1.10% |
| 2023-09-05 | 10.02 | 10.05 | 9.95 | 10.03 | 9.93 | qfq | 1,242,600 | 12,437,910 | 0.10% |
| 2023-09-04 | 9.88 | 10.02 | 9.81 | 10.02 | 9.92 | qfq | 1,700,500 | 16,874,833 | 1.93% |
| 2023-09-01 | 9.89 | 9.95 | 9.76 | 9.83 | 9.73 | qfq | 1,142,100 | 11,208,330 | -0.51% |
| 2023-08-31 | 9.96 | 10.08 | 9.81 | 9.88 | 9.78 | qfq | 1,641,300 | 16,268,654 | -1.20% |
| 2023-08-30 | 9.89 | 10.15 | 9.87 | 10.00 | 9.90 | qfq | 2,184,196 | 21,889,758 | 1.32% |
| 2023-08-29 | 9.44 | 9.88 | 9.43 | 9.87 | 9.77 | qfq | 2,955,300 | 28,897,534 | 4.22% |
| 2023-08-28 | 9.95 | 10.00 | 9.40 | 9.47 | 9.38 | qfq | 2,475,494 | 23,851,196 | 0.74% |
| 2023-08-25 | 9.65 | 9.68 | 9.38 | 9.40 | 9.31 | qfq | 1,698,000 | 16,125,434 | -2.59% |
| 2023-08-24 | 9.68 | 9.77 | 9.60 | 9.65 | 9.56 | qfq | 1,444,000 | 13,973,741 | -0.31% |
| 2023-08-23 | 9.76 | 9.85 | 9.62 | 9.68 | 9.59 | qfq | 1,720,270 | 16,741,617 | -1.22% |
| 2023-08-22 | 10.08 | 10.08 | 9.66 | 9.80 | 9.70 | qfq | 2,197,100 | 21,501,864 | -1.51% |
| 2023-08-21 | 10.03 | 10.12 | 9.95 | 9.95 | 9.85 | qfq | 1,723,870 | 17,287,226 | -0.90% |
| 2023-08-18 | 10.13 | 10.21 | 10.01 | 10.04 | 9.94 | qfq | 1,855,364 | 18,765,940 | -0.59% |
| 2023-08-17 | 9.80 | 10.12 | 9.75 | 10.10 | 10.00 | qfq | 2,271,600 | 22,727,243 | 3.06% |
| 2023-08-16 | 9.96 | 9.97 | 9.77 | 9.80 | 9.70 | qfq | 1,187,200 | 11,701,756 | -1.31% |
| 2023-08-15 | 10.08 | 10.11 | 9.86 | 9.93 | 9.83 | qfq | 1,033,000 | 10,295,363 | -1.49% |
| 2023-08-14 | 9.84 | 10.09 | 9.77 | 10.08 | 9.98 | qfq | 1,620,640 | 16,139,652 | 1.20% |
| 2023-08-11 | 10.17 | 10.20 | 9.90 | 9.96 | 9.86 | qfq | 2,525,192 | 25,322,630 | -2.45% |
| 2023-08-10 | 10.26 | 10.35 | 10.13 | 10.21 | 10.11 | qfq | 1,829,800 | 18,693,423 | -0.68% |
| 2023-08-09 | 10.15 | 10.32 | 10.06 | 10.28 | 10.18 | qfq | 1,694,692 | 17,317,940 | 0.88% |
| 2023-08-08 | 10.23 | 10.34 | 10.16 | 10.19 | 10.09 | qfq | 1,396,500 | 14,284,991 | -1.16% |
| 2023-08-07 | 10.21 | 10.41 | 10.20 | 10.31 | 10.21 | qfq | 2,545,379 | 26,201,058 | 0.00% |
| 2023-08-04 | 10.09 | 10.34 | 10.09 | 10.31 | 10.21 | qfq | 3,325,048 | 33,934,194 | 1.68% |
| 2023-08-03 | 10.31 | 10.37 | 10.05 | 10.14 | 10.04 | qfq | 4,369,170 | 44,510,992 | -2.03% |
| 2023-08-02 | 10.45 | 10.52 | 10.30 | 10.35 | 10.25 | qfq | 3,382,500 | 35,074,130 | -1.24% |
| 2023-08-01 | 10.40 | 10.49 | 10.28 | 10.48 | 10.38 | qfq | 3,479,800 | 36,160,279 | 0.38% |
| 2023-07-31 | 10.58 | 10.60 | 10.40 | 10.44 | 10.34 | qfq | 4,665,310 | 48,807,135 | -1.32% |
| 2023-07-28 | 10.71 | 10.72 | 10.22 | 10.58 | 10.48 | qfq | 7,909,022 | 82,514,597 | -2.94% |
| 2023-07-27 | 11.38 | 11.52 | 10.80 | 10.90 | 10.79 | qfq | 9,139,187 | 100,575,521 | -3.20% |
| 2023-07-26 | 11.22 | 11.34 | 11.01 | 11.26 | 11.15 | qfq | 7,503,025 | 83,828,001 | -0.35% |
| 2023-07-25 | 10.95 | 11.30 | 10.80 | 11.30 | 11.19 | qfq | 10,578,296 | 117,879,291 | 3.57% |
| 2023-07-24 | 10.76 | 11.03 | 10.55 | 10.91 | 10.80 | qfq | 5,616,578 | 60,756,858 | 0.18% |
| 2023-07-21 | 10.80 | 11.09 | 10.76 | 10.89 | 10.78 | qfq | 8,405,178 | 91,493,976 | -1.54% |
| 2023-07-20 | 10.60 | 11.46 | 10.60 | 11.06 | 10.95 | qfq | 17,109,070 | 190,360,501 | 4.54% |
| 2023-07-19 | 10.66 | 10.74 | 10.51 | 10.58 | 10.48 | qfq | 3,187,500 | 33,720,290 | -1.31% |
| 2023-07-18 | 10.69 | 10.85 | 10.50 | 10.72 | 10.62 | qfq | 3,960,887 | 42,308,864 | 0.37% |
| 2023-07-17 | 10.52 | 10.75 | 10.40 | 10.68 | 10.58 | qfq | 5,215,800 | 55,282,316 | 0.28% |