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
双林股份300100.SZ
最近收盘价22.342026-07-17
最近交易日2026-07-17
成交量（股）9,770,275
成交额（元）224,881,782
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | 2026-04-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-15 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-15 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 23.86 | 24.29 | 22.12 | 22.34 | 22.34 | qfq | 9,770,275 | 224,881,782 | -7.03% |
| 2026-07-16 | 23.65 | 24.35 | 23.51 | 24.03 | 24.03 | qfq | 6,913,406 | 165,994,304 | 0.97% |
| 2026-07-15 | 23.61 | 23.99 | 23.11 | 23.80 | 23.80 | qfq | 6,432,503 | 152,177,150 | 0.76% |
| 2026-07-14 | 23.59 | 23.94 | 23.19 | 23.62 | 23.62 | qfq | 6,794,476 | 160,004,029 | 0.08% |
| 2026-07-13 | 25.11 | 25.36 | 23.50 | 23.60 | 23.60 | qfq | 10,878,103 | 263,419,896 | -6.98% |
| 2026-07-10 | 25.27 | 26.76 | 25.13 | 25.37 | 25.37 | qfq | 13,917,619 | 358,842,164 | -0.59% |
| 2026-07-09 | 26.06 | 26.26 | 24.60 | 25.52 | 25.52 | qfq | 12,708,575 | 321,233,933 | -3.66% |
| 2026-07-08 | 27.75 | 28.30 | 26.33 | 26.49 | 26.49 | qfq | 10,263,045 | 274,428,982 | -4.54% |
| 2026-07-07 | 28.66 | 30.10 | 27.57 | 27.75 | 27.75 | qfq | 13,605,307 | 388,362,976 | -3.98% |
| 2026-07-06 | 30.90 | 30.99 | 28.90 | 28.90 | 28.90 | qfq | 19,864,607 | 593,134,754 | -6.26% |
| 2026-07-03 | 28.84 | 31.80 | 28.73 | 30.83 | 30.83 | qfq | 28,512,003 | 871,490,540 | 7.53% |
| 2026-07-02 | 28.34 | 29.88 | 28.30 | 28.67 | 28.67 | qfq | 13,911,367 | 405,250,090 | 0.49% |
| 2026-07-01 | 27.40 | 29.40 | 27.30 | 28.53 | 28.53 | qfq | 13,586,248 | 388,159,598 | 2.70% |
| 2026-06-30 | 27.00 | 28.28 | 26.68 | 27.78 | 27.78 | qfq | 12,344,979 | 340,963,646 | 3.66% |
| 2026-06-29 | 27.29 | 27.31 | 26.01 | 26.80 | 26.80 | qfq | 9,921,668 | 264,003,619 | -1.76% |
| 2026-06-26 | 28.50 | 28.55 | 27.27 | 27.28 | 27.28 | qfq | 9,251,852 | 256,737,521 | -4.21% |
| 2026-06-25 | 29.12 | 29.65 | 28.43 | 28.48 | 28.48 | qfq | 10,704,568 | 308,555,782 | -3.06% |
| 2026-06-24 | 30.00 | 30.28 | 29.10 | 29.38 | 29.38 | qfq | 9,285,668 | 273,474,253 | -2.07% |
| 2026-06-23 | 30.08 | 31.53 | 29.59 | 30.00 | 30.00 | qfq | 16,212,973 | 492,680,953 | -0.66% |
| 2026-06-22 | 31.69 | 31.70 | 29.73 | 30.20 | 30.20 | qfq | 17,721,019 | 538,032,459 | -4.70% |
| 2026-06-18 | 28.29 | 32.42 | 28.02 | 31.69 | 31.69 | qfq | 29,575,658 | 898,746,471 | 11.86% |
| 2026-06-17 | 29.12 | 29.20 | 28.07 | 28.33 | 28.33 | qfq | 12,730,527 | 362,398,553 | -3.38% |
| 2026-06-16 | 29.50 | 29.84 | 28.75 | 29.32 | 29.32 | qfq | 11,114,691 | 325,448,409 | -0.74% |
| 2026-06-15 | 28.80 | 29.55 | 28.73 | 29.54 | 29.54 | qfq | 8,244,920 | 241,909,016 | 2.29% |
| 2026-06-12 | 29.08 | 29.71 | 28.72 | 28.88 | 28.88 | qfq | 10,844,861 | 315,455,326 | 0.80% |
| 2026-06-11 | 29.70 | 29.80 | 28.50 | 28.65 | 28.65 | qfq | 9,744,806 | 281,799,778 | -4.44% |
| 2026-06-10 | 31.12 | 31.40 | 29.70 | 29.98 | 29.98 | qfq | 11,570,472 | 351,642,666 | -5.16% |
| 2026-06-09 | 31.82 | 32.20 | 31.01 | 31.61 | 31.61 | qfq | 13,798,176 | 434,550,956 | -0.75% |
| 2026-06-08 | 31.00 | 32.85 | 30.90 | 31.85 | 31.85 | qfq | 18,756,454 | 602,779,285 | -0.06% |
| 2026-06-05 | 30.30 | 32.88 | 29.22 | 31.87 | 31.87 | qfq | 24,331,132 | 756,294,907 | 3.61% |
| 2026-06-04 | 29.01 | 32.12 | 28.88 | 30.76 | 30.76 | qfq | 19,018,170 | 589,750,940 | 5.16% |
| 2026-06-03 | 29.72 | 30.39 | 29.10 | 29.25 | 29.25 | qfq | 11,849,463 | 352,872,971 | -2.50% |
| 2026-06-02 | 30.72 | 31.19 | 29.90 | 30.00 | 30.00 | qfq | 10,621,524 | 323,672,466 | -0.53% |
| 2026-06-01 | 30.50 | 31.27 | 30.00 | 30.16 | 30.16 | qfq | 11,834,600 | 361,840,133 | -1.15% |
| 2026-05-29 | 32.66 | 33.35 | 30.20 | 30.51 | 30.51 | qfq | 20,849,695 | 653,551,706 | -7.57% |
| 2026-05-28 | 35.01 | 35.04 | 32.00 | 33.01 | 33.01 | qfq | 27,276,451 | 911,074,259 | -6.86% |
| 2026-05-27 | 34.12 | 36.37 | 33.88 | 35.44 | 35.44 | qfq | 30,152,867 | 1,064,348,580 | 0.68% |
| 2026-05-26 | 33.60 | 35.70 | 33.55 | 35.20 | 35.20 | qfq | 33,597,758 | 1,172,873,829 | 6.22% |
| 2026-05-25 | 34.08 | 34.17 | 33.04 | 33.14 | 33.14 | qfq | 15,207,693 | 507,764,842 | -2.27% |
| 2026-05-22 | 34.18 | 34.84 | 33.60 | 33.91 | 33.91 | qfq | 20,059,104 | 683,006,349 | -1.37% |
| 2026-05-21 | 33.30 | 35.21 | 33.30 | 34.38 | 34.38 | qfq | 30,880,757 | 1,062,084,147 | 2.78% |
| 2026-05-20 | 33.90 | 34.10 | 33.32 | 33.45 | 33.45 | qfq | 19,668,454 | 660,483,762 | -4.04% |
| 2026-05-19 | 33.06 | 35.30 | 33.02 | 34.86 | 34.86 | qfq | 33,149,731 | 1,138,698,488 | 4.65% |
| 2026-05-18 | 32.90 | 33.88 | 32.63 | 33.31 | 33.31 | qfq | 28,078,404 | 933,522,182 | 0.48% |
| 2026-05-15 | 29.83 | 34.29 | 29.82 | 33.15 | 33.15 | qfq | 37,735,731 | 1,230,163,285 | 11.13% |
| 2026-05-14 | 31.34 | 31.39 | 29.80 | 29.83 | 29.83 | qfq | 9,890,650 | 299,635,765 | -3.74% |
| 2026-05-13 | 31.31 | 31.33 | 30.81 | 30.99 | 30.99 | qfq | 8,364,752 | 259,310,047 | -1.02% |
| 2026-05-12 | 31.68 | 33.06 | 31.29 | 31.31 | 31.31 | qfq | 11,643,832 | 369,725,802 | -1.54% |
| 2026-05-11 | 31.10 | 32.06 | 30.90 | 31.80 | 31.80 | qfq | 15,531,180 | 490,465,987 | 1.53% |
| 2026-05-08 | 30.30 | 32.21 | 30.20 | 31.32 | 31.32 | qfq | 19,786,909 | 622,788,601 | 2.69% |
| 2026-05-07 | 29.40 | 30.90 | 29.21 | 30.50 | 30.50 | qfq | 11,988,550 | 363,346,561 | 4.10% |
| 2026-05-06 | 28.79 | 29.68 | 28.61 | 29.30 | 29.30 | qfq | 8,304,729 | 243,976,539 | 2.77% |
| 2026-04-30 | 28.00 | 28.70 | 27.98 | 28.51 | 28.51 | qfq | 6,710,168 | 190,717,258 | 1.46% |
| 2026-04-29 | 27.91 | 28.22 | 27.00 | 28.10 | 28.10 | qfq | 11,384,039 | 316,671,225 | -3.17% |
| 2026-04-28 | 29.66 | 29.89 | 28.92 | 29.02 | 29.02 | qfq | 7,256,044 | 212,073,889 | -3.01% |
| 2026-04-27 | 29.60 | 30.09 | 29.22 | 29.92 | 29.92 | qfq | 5,398,048 | 160,685,533 | 0.57% |
| 2026-04-24 | 29.91 | 30.14 | 29.58 | 29.75 | 29.65 | qfq | 5,387,226 | 160,469,781 | -0.77% |
| 2026-04-23 | 30.89 | 30.95 | 29.76 | 29.98 | 29.88 | qfq | 10,456,143 | 314,938,101 | -2.95% |
| 2026-04-22 | 30.96 | 31.09 | 30.69 | 30.89 | 30.79 | qfq | 7,191,814 | 221,980,452 | -1.22% |
| 2026-04-21 | 31.62 | 31.75 | 31.03 | 31.27 | 31.16 | qfq | 9,344,563 | 292,237,726 | -1.85% |
| 2026-04-20 | 31.71 | 32.79 | 31.46 | 31.86 | 31.75 | qfq | 18,997,106 | 611,426,564 | 3.04% |
| 2026-04-17 | 30.60 | 30.97 | 30.33 | 30.92 | 30.82 | qfq | 6,558,224 | 201,226,490 | 0.39% |
| 2026-04-16 | 31.08 | 31.19 | 30.58 | 30.80 | 30.70 | qfq | 5,691,038 | 175,332,684 | 0.92% |
| 2026-04-15 | 31.21 | 31.25 | 30.48 | 30.52 | 30.42 | qfq | 6,556,899 | 202,383,590 | -1.33% |
| 2026-04-14 | 30.95 | 30.99 | 30.55 | 30.93 | 30.83 | qfq | 5,854,266 | 180,144,676 | 1.11% |
| 2026-04-13 | 30.55 | 30.88 | 30.33 | 30.59 | 30.49 | qfq | 5,281,589 | 161,654,294 | -0.49% |
| 2026-04-10 | 30.35 | 31.20 | 30.20 | 30.74 | 30.64 | qfq | 8,496,600 | 262,002,655 | 2.30% |
| 2026-04-09 | 30.40 | 30.47 | 30.03 | 30.05 | 29.95 | qfq | 5,744,020 | 173,145,764 | -1.80% |
| 2026-04-08 | 29.64 | 30.66 | 29.60 | 30.60 | 30.50 | qfq | 11,700,460 | 354,706,780 | 6.07% |
| 2026-04-07 | 28.78 | 29.54 | 28.68 | 28.85 | 28.75 | qfq | 4,630,332 | 134,219,847 | 0.45% |
| 2026-04-03 | 29.76 | 29.86 | 28.69 | 28.72 | 28.62 | qfq | 6,820,666 | 198,287,180 | -3.17% |
| 2026-04-02 | 30.40 | 30.50 | 29.57 | 29.66 | 29.56 | qfq | 6,420,848 | 192,328,347 | -2.98% |
| 2026-04-01 | 30.37 | 30.66 | 30.14 | 30.57 | 30.47 | qfq | 7,927,822 | 241,273,703 | 2.00% |
| 2026-03-31 | 29.92 | 30.42 | 29.81 | 29.97 | 29.87 | qfq | 7,085,750 | 213,226,935 | -0.20% |
| 2026-03-30 | 30.17 | 30.51 | 29.61 | 30.03 | 29.93 | qfq | 7,078,090 | 211,788,048 | -1.89% |
| 2026-03-27 | 30.30 | 30.74 | 29.85 | 30.61 | 30.51 | qfq | 6,225,640 | 188,683,844 | -0.23% |
| 2026-03-26 | 30.73 | 31.21 | 30.51 | 30.68 | 30.58 | qfq | 8,284,076 | 255,674,580 | 0.16% |
| 2026-03-25 | 30.69 | 30.90 | 30.24 | 30.63 | 30.53 | qfq | 9,170,579 | 280,124,787 | 0.03% |
| 2026-03-24 | 30.88 | 31.32 | 29.90 | 30.62 | 30.52 | qfq | 10,785,035 | 329,131,477 | -0.81% |
| 2026-03-23 | 29.69 | 31.36 | 29.61 | 30.87 | 30.77 | qfq | 18,221,632 | 560,490,810 | 4.04% |
| 2026-03-20 | 30.76 | 30.88 | 29.65 | 29.67 | 29.57 | qfq | 8,000,089 | 241,437,109 | -3.20% |
| 2026-03-19 | 31.17 | 31.18 | 30.45 | 30.65 | 30.55 | qfq | 7,177,409 | 220,939,161 | -2.61% |
| 2026-03-18 | 31.50 | 31.60 | 31.19 | 31.47 | 31.36 | qfq | 4,035,014 | 126,666,712 | 0.06% |
| 2026-03-17 | 32.19 | 32.28 | 31.40 | 31.45 | 31.34 | qfq | 4,890,385 | 155,578,103 | -2.02% |
| 2026-03-16 | 31.67 | 32.10 | 31.48 | 32.10 | 31.99 | qfq | 5,248,998 | 167,139,759 | 1.36% |
| 2026-03-13 | 32.19 | 32.35 | 31.66 | 31.67 | 31.56 | qfq | 5,518,037 | 176,552,717 | -2.13% |
| 2026-03-12 | 32.86 | 33.00 | 32.23 | 32.36 | 32.25 | qfq | 5,827,250 | 189,539,627 | -1.91% |
| 2026-03-11 | 32.92 | 33.22 | 32.80 | 32.99 | 32.88 | qfq | 5,809,133 | 191,711,575 | 0.27% |
| 2026-03-10 | 32.56 | 33.30 | 32.50 | 32.90 | 32.79 | qfq | 8,088,510 | 265,514,457 | 2.49% |
| 2026-03-09 | 32.92 | 32.92 | 31.31 | 32.10 | 31.99 | qfq | 9,855,557 | 314,127,718 | -3.46% |
| 2026-03-06 | 32.93 | 33.32 | 32.83 | 33.25 | 33.14 | qfq | 4,164,885 | 138,245,269 | 0.64% |
| 2026-03-05 | 33.56 | 33.65 | 32.86 | 33.04 | 32.93 | qfq | 5,664,861 | 187,870,974 | 0.33% |
| 2026-03-04 | 32.75 | 33.44 | 32.63 | 32.93 | 32.82 | qfq | 6,171,557 | 203,972,658 | -0.27% |
| 2026-03-03 | 34.87 | 35.11 | 33.01 | 33.02 | 32.91 | qfq | 11,700,502 | 397,100,789 | -5.31% |
| 2026-03-02 | 35.73 | 36.02 | 34.85 | 34.87 | 34.75 | qfq | 12,216,207 | 430,247,083 | -4.31% |
| 2026-02-27 | 36.40 | 36.76 | 36.32 | 36.44 | 36.32 | qfq | 6,845,945 | 249,570,176 | 0.08% |
| 2026-02-26 | 36.80 | 36.87 | 36.25 | 36.41 | 36.29 | qfq | 9,035,118 | 329,152,227 | -1.46% |
| 2026-02-25 | 36.87 | 37.10 | 36.46 | 36.95 | 36.83 | qfq | 11,003,728 | 405,008,232 | 0.24% |
| 2026-02-24 | 38.23 | 38.50 | 36.72 | 36.86 | 36.74 | qfq | 19,511,764 | 724,801,936 | -3.31% |
| 2026-02-13 | 35.40 | 39.36 | 35.30 | 38.12 | 37.99 | qfq | 30,296,479 | 1,136,664,019 | 7.65% |
| 2026-02-12 | 35.40 | 35.55 | 35.21 | 35.41 | 35.29 | qfq | 5,447,838 | 192,965,397 | 0.25% |
| 2026-02-11 | 35.66 | 35.88 | 35.30 | 35.32 | 35.20 | qfq | 6,313,789 | 224,299,998 | -1.70% |
| 2026-02-10 | 35.80 | 36.04 | 35.50 | 35.93 | 35.81 | qfq | 7,494,228 | 268,350,597 | 0.84% |
| 2026-02-09 | 35.88 | 35.99 | 35.51 | 35.63 | 35.51 | qfq | 7,173,112 | 255,995,936 | 0.39% |
| 2026-02-06 | 34.92 | 35.86 | 34.53 | 35.49 | 35.37 | qfq | 9,301,571 | 329,189,769 | 1.31% |
| 2026-02-05 | 35.57 | 35.73 | 35.03 | 35.03 | 34.91 | qfq | 6,709,372 | 236,416,540 | -1.55% |
| 2026-02-04 | 35.49 | 35.68 | 35.08 | 35.58 | 35.46 | qfq | 6,860,460 | 242,716,247 | 0.25% |
| 2026-02-03 | 35.34 | 35.51 | 34.81 | 35.49 | 35.37 | qfq | 7,571,829 | 266,947,516 | 1.69% |
| 2026-02-02 | 35.80 | 36.08 | 34.88 | 34.90 | 34.78 | qfq | 11,135,223 | 395,629,287 | -3.08% |
| 2026-01-30 | 35.94 | 36.57 | 35.21 | 36.01 | 35.89 | qfq | 9,520,184 | 341,860,016 | 0.19% |
| 2026-01-29 | 36.71 | 37.10 | 35.94 | 35.94 | 35.82 | qfq | 11,775,234 | 428,606,618 | -2.55% |
| 2026-01-28 | 37.40 | 37.62 | 36.78 | 36.88 | 36.76 | qfq | 8,585,770 | 317,528,784 | -1.63% |
| 2026-01-27 | 37.77 | 37.94 | 36.45 | 37.49 | 37.36 | qfq | 11,962,806 | 443,672,164 | -0.85% |
| 2026-01-26 | 40.35 | 40.60 | 37.59 | 37.81 | 37.68 | qfq | 21,722,417 | 839,749,891 | -5.52% |
| 2026-01-23 | 39.37 | 40.43 | 39.37 | 40.02 | 39.89 | qfq | 12,561,866 | 501,635,141 | 1.44% |
| 2026-01-22 | 40.05 | 40.48 | 39.30 | 39.45 | 39.32 | qfq | 11,240,317 | 446,348,660 | -1.50% |
| 2026-01-21 | 38.95 | 40.48 | 38.95 | 40.05 | 39.92 | qfq | 13,949,421 | 557,128,427 | 1.57% |
| 2026-01-20 | 40.53 | 41.08 | 39.08 | 39.43 | 39.30 | qfq | 15,835,426 | 629,999,758 | -2.67% |
| 2026-01-19 | 40.35 | 40.97 | 39.82 | 40.51 | 40.37 | qfq | 17,217,823 | 695,988,467 | 1.27% |
| 2026-01-16 | 39.39 | 40.73 | 39.01 | 40.00 | 39.87 | qfq | 22,133,340 | 883,068,052 | 2.33% |
| 2026-01-15 | 39.55 | 39.74 | 38.66 | 39.09 | 38.96 | qfq | 12,879,547 | 503,044,444 | -0.96% |
| 2026-01-14 | 40.20 | 40.63 | 39.06 | 39.47 | 39.34 | qfq | 21,960,345 | 877,319,081 | -1.45% |
| 2026-01-13 | 40.97 | 41.57 | 39.85 | 40.05 | 39.92 | qfq | 21,550,933 | 873,690,853 | -2.32% |
| 2026-01-12 | 40.12 | 41.48 | 40.11 | 41.00 | 40.86 | qfq | 27,037,098 | 1,104,987,766 | 3.51% |
| 2026-01-09 | 39.30 | 40.11 | 39.13 | 39.61 | 39.48 | qfq | 17,567,410 | 696,130,633 | 0.84% |
| 2026-01-08 | 39.13 | 39.72 | 39.02 | 39.28 | 39.15 | qfq | 17,303,136 | 681,114,110 | 1.55% |
| 2026-01-07 | 39.02 | 39.29 | 38.52 | 38.68 | 38.55 | qfq | 14,401,365 | 559,406,636 | -1.23% |
| 2026-01-06 | 39.45 | 39.78 | 38.84 | 39.16 | 39.03 | qfq | 17,362,145 | 679,438,072 | -0.41% |
| 2026-01-05 | 39.00 | 39.48 | 38.40 | 39.32 | 39.19 | qfq | 17,103,418 | 670,157,377 | -0.76% |
| 2025-12-31 | 40.50 | 40.50 | 39.40 | 39.62 | 39.49 | qfq | 25,765,048 | 1,022,655,094 | -2.82% |
| 2025-12-30 | 38.70 | 41.50 | 38.51 | 40.77 | 40.63 | qfq | 39,489,913 | 1,584,342,774 | 4.38% |
| 2025-12-29 | 38.00 | 39.48 | 37.75 | 39.06 | 38.93 | qfq | 24,393,030 | 947,203,182 | 3.17% |
| 2025-12-26 | 38.68 | 38.75 | 37.61 | 37.86 | 37.73 | qfq | 16,774,442 | 639,271,987 | -2.37% |
| 2025-12-25 | 36.88 | 38.97 | 36.71 | 38.78 | 38.65 | qfq | 22,996,620 | 876,740,407 | 5.70% |
| 2025-12-24 | 36.29 | 36.90 | 36.20 | 36.69 | 36.57 | qfq | 8,122,081 | 297,898,852 | 1.10% |
| 2025-12-23 | 36.91 | 36.94 | 36.18 | 36.29 | 36.17 | qfq | 7,938,882 | 289,767,169 | -1.68% |
| 2025-12-22 | 36.97 | 37.34 | 36.57 | 36.91 | 36.79 | qfq | 9,530,398 | 353,102,986 | 1.12% |
| 2025-12-19 | 36.36 | 37.28 | 36.36 | 36.50 | 36.38 | qfq | 7,197,470 | 265,281,948 | 0.55% |
| 2025-12-18 | 36.56 | 37.11 | 36.30 | 36.30 | 36.18 | qfq | 5,801,557 | 212,842,629 | -1.28% |
| 2025-12-17 | 36.31 | 37.08 | 35.86 | 36.77 | 36.65 | qfq | 7,927,031 | 288,886,428 | 1.27% |
| 2025-12-16 | 37.00 | 37.26 | 36.17 | 36.31 | 36.19 | qfq | 8,109,052 | 296,752,809 | -2.02% |
| 2025-12-15 | 37.42 | 37.99 | 36.84 | 37.06 | 36.94 | qfq | 11,649,827 | 435,809,166 | -1.85% |
| 2025-12-12 | 37.45 | 37.90 | 36.60 | 37.76 | 37.63 | qfq | 22,072,306 | 821,668,937 | 1.37% |
| 2025-12-11 | 38.20 | 38.26 | 37.25 | 37.25 | 37.12 | qfq | 8,113,276 | 305,475,907 | -2.36% |
| 2025-12-10 | 38.13 | 38.23 | 37.69 | 38.15 | 38.02 | qfq | 6,752,673 | 256,496,049 | 0.18% |
| 2025-12-09 | 38.10 | 38.88 | 38.05 | 38.08 | 37.95 | qfq | 7,732,832 | 296,626,820 | -1.12% |
| 2025-12-08 | 38.18 | 38.69 | 38.05 | 38.51 | 38.38 | qfq | 10,250,354 | 394,060,636 | 0.29% |
| 2025-12-05 | 37.21 | 38.46 | 37.02 | 38.40 | 38.27 | qfq | 11,452,649 | 434,950,490 | 2.89% |
| 2025-12-04 | 37.93 | 38.20 | 37.17 | 37.32 | 37.19 | qfq | 10,719,025 | 404,438,674 | 0.24% |
| 2025-12-03 | 37.89 | 38.37 | 37.10 | 37.23 | 37.10 | qfq | 7,052,858 | 264,180,590 | -2.23% |
| 2025-12-02 | 38.89 | 38.91 | 37.82 | 38.08 | 37.95 | qfq | 10,356,142 | 396,395,488 | -2.16% |
| 2025-12-01 | 37.68 | 38.97 | 37.68 | 38.92 | 38.79 | qfq | 16,227,693 | 627,170,749 | 3.65% |
| 2025-11-28 | 37.00 | 37.65 | 36.68 | 37.55 | 37.42 | qfq | 8,563,505 | 319,228,134 | 1.08% |
| 2025-11-27 | 36.90 | 37.68 | 36.72 | 37.15 | 37.03 | qfq | 8,244,147 | 307,856,827 | 0.68% |
| 2025-11-26 | 36.60 | 37.65 | 36.42 | 36.90 | 36.78 | qfq | 11,029,480 | 409,160,732 | 0.85% |
| 2025-11-25 | 36.38 | 36.77 | 36.18 | 36.59 | 36.47 | qfq | 8,574,576 | 313,486,237 | 1.44% |
| 2025-11-24 | 35.12 | 36.25 | 35.03 | 36.07 | 35.95 | qfq | 10,789,511 | 385,645,386 | 2.71% |
| 2025-11-21 | 35.00 | 35.91 | 34.79 | 35.12 | 35.00 | qfq | 13,642,246 | 481,787,760 | 0.00% |
| 2025-11-20 | 36.67 | 37.00 | 35.01 | 35.12 | 35.00 | qfq | 15,626,038 | 556,401,215 | -3.81% |
| 2025-11-19 | 38.43 | 38.80 | 36.51 | 36.51 | 36.39 | qfq | 14,155,358 | 530,041,992 | -5.56% |
| 2025-11-18 | 38.11 | 38.68 | 38.00 | 38.66 | 38.53 | qfq | 7,173,586 | 275,328,789 | 0.76% |
| 2025-11-17 | 38.05 | 38.66 | 38.03 | 38.37 | 38.24 | qfq | 6,891,735 | 264,265,284 | -0.26% |
| 2025-11-14 | 39.37 | 39.38 | 38.46 | 38.47 | 38.34 | qfq | 13,568,002 | 525,583,324 | -3.32% |
| 2025-11-13 | 40.30 | 40.30 | 39.36 | 39.79 | 39.66 | qfq | 14,884,643 | 590,581,120 | -2.24% |
| 2025-11-12 | 40.58 | 41.62 | 40.55 | 40.70 | 40.56 | qfq | 17,318,450 | 709,648,687 | -1.19% |
| 2025-11-11 | 40.00 | 41.46 | 39.54 | 41.19 | 41.05 | qfq | 22,061,392 | 893,924,360 | 4.12% |
| 2025-11-10 | 40.39 | 40.48 | 39.37 | 39.56 | 39.43 | qfq | 19,436,956 | 773,064,887 | -3.89% |
| 2025-11-07 | 40.20 | 42.24 | 39.72 | 41.16 | 41.02 | qfq | 36,463,241 | 1,506,505,172 | 3.89% |
| 2025-11-06 | 38.71 | 40.20 | 38.42 | 39.62 | 39.49 | qfq | 17,548,548 | 692,673,878 | 3.61% |
| 2025-11-05 | 38.19 | 38.88 | 38.02 | 38.24 | 38.11 | qfq | 7,636,891 | 293,169,980 | -0.96% |
| 2025-11-04 | 39.79 | 39.79 | 38.41 | 38.61 | 38.48 | qfq | 9,962,073 | 387,479,568 | -3.18% |
| 2025-11-03 | 40.30 | 40.30 | 39.47 | 39.88 | 39.75 | qfq | 8,537,524 | 339,932,837 | -0.25% |
| 2025-10-31 | 39.17 | 40.46 | 39.12 | 39.98 | 39.85 | qfq | 11,360,468 | 454,602,579 | 1.70% |
| 2025-10-30 | 40.23 | 40.47 | 39.30 | 39.31 | 39.18 | qfq | 11,495,753 | 456,760,459 | -2.26% |
| 2025-10-29 | 40.20 | 40.43 | 40.00 | 40.22 | 40.08 | qfq | 9,298,444 | 373,021,830 | -0.15% |
| 2025-10-28 | 40.51 | 40.78 | 39.95 | 40.28 | 40.14 | qfq | 12,112,283 | 489,418,077 | 0.15% |
| 2025-10-27 | 40.40 | 40.76 | 40.03 | 40.22 | 40.08 | qfq | 12,059,882 | 486,857,886 | 0.45% |
| 2025-10-24 | 39.85 | 40.26 | 39.40 | 40.04 | 39.91 | qfq | 12,588,925 | 502,029,473 | 1.21% |
| 2025-10-23 | 39.40 | 39.59 | 38.68 | 39.56 | 39.43 | qfq | 8,152,500 | 318,676,101 | -0.03% |
| 2025-10-22 | 39.31 | 40.20 | 39.25 | 39.57 | 39.44 | qfq | 10,410,644 | 413,846,029 | 0.13% |
| 2025-10-21 | 39.48 | 39.69 | 39.03 | 39.52 | 39.39 | qfq | 9,175,484 | 361,875,984 | 0.30% |
| 2025-10-20 | 38.86 | 40.00 | 38.66 | 39.40 | 39.27 | qfq | 13,954,017 | 550,305,096 | 2.93% |
| 2025-10-17 | 39.60 | 39.81 | 38.25 | 38.28 | 38.15 | qfq | 11,876,689 | 462,644,595 | -2.99% |
| 2025-10-16 | 40.00 | 40.14 | 39.35 | 39.46 | 39.33 | qfq | 12,862,091 | 510,574,553 | -2.69% |
| 2025-10-15 | 39.10 | 40.60 | 38.40 | 40.55 | 40.41 | qfq | 22,397,820 | 885,109,293 | 3.47% |
| 2025-10-14 | 42.05 | 42.40 | 39.06 | 39.19 | 39.06 | qfq | 23,107,640 | 936,973,812 | -6.15% |
| 2025-10-13 | 40.52 | 41.89 | 40.12 | 41.76 | 41.62 | qfq | 16,889,962 | 697,779,823 | -3.96% |
| 2025-10-10 | 44.87 | 45.17 | 43.33 | 43.48 | 43.33 | qfq | 21,084,129 | 928,403,971 | -3.57% |
| 2025-10-09 | 44.80 | 45.34 | 43.80 | 45.09 | 44.94 | qfq | 19,096,092 | 853,464,377 | 1.39% |
| 2025-09-30 | 44.66 | 45.05 | 44.43 | 44.47 | 44.32 | qfq | 15,199,303 | 678,229,146 | -0.60% |
| 2025-09-29 | 44.58 | 45.18 | 44.09 | 44.74 | 44.59 | qfq | 16,447,390 | 732,975,310 | 1.34% |
| 2025-09-26 | 46.01 | 46.10 | 44.15 | 44.15 | 44.00 | qfq | 23,446,297 | 1,057,310,764 | -4.13% |
| 2025-09-25 | 46.00 | 46.96 | 45.90 | 46.05 | 45.90 | qfq | 21,692,788 | 1,005,639,576 | -0.35% |
| 2025-09-24 | 45.25 | 46.71 | 44.44 | 46.21 | 46.05 | qfq | 21,300,597 | 976,735,061 | 1.40% |
| 2025-09-23 | 46.85 | 47.29 | 44.45 | 45.57 | 45.42 | qfq | 28,884,416 | 1,319,497,364 | -3.13% |
| 2025-09-22 | 45.42 | 48.01 | 45.42 | 47.04 | 46.88 | qfq | 30,352,942 | 1,416,542,449 | 3.57% |
| 2025-09-19 | 48.00 | 48.08 | 45.39 | 45.42 | 45.27 | qfq | 36,565,336 | 1,692,045,508 | -5.32% |
| 2025-09-18 | 48.99 | 50.49 | 47.21 | 47.97 | 47.81 | qfq | 58,658,493 | 2,885,151,012 | -2.80% |
| 2025-09-17 | 48.99 | 50.41 | 48.67 | 49.35 | 49.18 | qfq | 58,024,989 | 2,860,181,747 | 1.36% |
| 2025-09-16 | 45.41 | 49.49 | 45.31 | 48.69 | 48.53 | qfq | 66,139,824 | 3,152,519,618 | 7.25% |
| 2025-09-15 | 45.23 | 46.70 | 45.12 | 45.40 | 45.25 | qfq | 22,693,621 | 1,042,446,662 | 0.24% |
| 2025-09-12 | 45.99 | 46.77 | 45.28 | 45.29 | 45.14 | qfq | 22,482,099 | 1,030,772,023 | -1.50% |
| 2025-09-11 | 44.58 | 45.99 | 44.14 | 45.98 | 45.83 | qfq | 24,519,820 | 1,113,879,540 | 2.52% |
| 2025-09-10 | 45.50 | 45.85 | 44.68 | 44.85 | 44.70 | qfq | 17,133,860 | 773,915,099 | -1.67% |
| 2025-09-09 | 46.10 | 46.51 | 45.47 | 45.61 | 45.46 | qfq | 23,383,057 | 1,070,346,261 | -2.75% |
| 2025-09-08 | 44.68 | 47.47 | 44.55 | 46.90 | 46.74 | qfq | 38,843,138 | 1,799,803,177 | 5.18% |
| 2025-09-05 | 44.08 | 44.80 | 43.25 | 44.59 | 44.44 | qfq | 18,692,690 | 827,011,962 | 1.59% |
| 2025-09-04 | 44.99 | 45.45 | 43.08 | 43.89 | 43.74 | qfq | 22,033,854 | 980,755,953 | -2.36% |
| 2025-09-03 | 47.45 | 47.97 | 44.80 | 44.95 | 44.80 | qfq | 29,496,320 | 1,354,952,648 | -5.27% |
| 2025-09-02 | 46.75 | 48.65 | 44.30 | 47.45 | 47.29 | qfq | 51,398,525 | 2,395,556,208 | 1.52% |
| 2025-09-01 | 47.08 | 48.17 | 46.39 | 46.74 | 46.58 | qfq | 22,583,808 | 1,058,816,672 | -0.95% |
| 2025-08-29 | 47.02 | 48.88 | 46.60 | 47.19 | 47.03 | qfq | 32,530,511 | 1,548,911,443 | 0.40% |
| 2025-08-28 | 47.66 | 47.98 | 45.32 | 47.00 | 46.84 | qfq | 40,334,784 | 1,879,356,440 | -1.47% |
| 2025-08-27 | 49.67 | 50.65 | 47.69 | 47.70 | 47.54 | qfq | 42,359,801 | 2,091,791,288 | -4.24% |
| 2025-08-26 | 50.40 | 50.63 | 49.34 | 49.81 | 49.64 | qfq | 33,960,086 | 1,694,763,516 | -2.03% |
| 2025-08-25 | 48.70 | 52.15 | 48.67 | 50.84 | 50.67 | qfq | 65,121,007 | 3,314,820,687 | 5.17% |
| 2025-08-22 | 47.60 | 48.69 | 47.45 | 48.34 | 48.18 | qfq | 26,158,915 | 1,258,020,259 | 0.98% |
| 2025-08-21 | 49.40 | 49.87 | 47.64 | 47.87 | 47.71 | qfq | 34,717,376 | 1,680,516,661 | -3.43% |
| 2025-08-20 | 49.32 | 50.74 | 48.90 | 49.57 | 49.40 | qfq | 38,741,736 | 1,924,904,530 | -0.70% |
| 2025-08-19 | 48.55 | 51.20 | 47.22 | 49.92 | 49.75 | qfq | 64,783,802 | 3,189,642,045 | 1.96% |
| 2025-08-18 | 47.80 | 49.68 | 47.22 | 48.96 | 48.80 | qfq | 53,599,405 | 2,595,982,323 | 2.77% |
| 2025-08-15 | 46.42 | 47.98 | 46.32 | 47.64 | 47.48 | qfq | 34,722,417 | 1,649,622,209 | 1.86% |
| 2025-08-14 | 47.95 | 47.98 | 46.02 | 46.77 | 46.61 | qfq | 36,225,382 | 1,703,973,569 | -2.34% |
| 2025-08-13 | 46.30 | 48.08 | 46.05 | 47.89 | 47.73 | qfq | 43,349,854 | 2,052,783,715 | 2.94% |
| 2025-08-12 | 46.61 | 47.15 | 45.93 | 46.52 | 46.36 | qfq | 23,875,985 | 1,109,680,388 | -0.79% |
| 2025-08-11 | 47.00 | 47.90 | 46.61 | 46.89 | 46.73 | qfq | 26,621,130 | 1,255,106,456 | 0.34% |
| 2025-08-08 | 48.14 | 48.65 | 46.50 | 46.73 | 46.57 | qfq | 33,201,038 | 1,571,207,829 | -3.65% |
| 2025-08-07 | 47.88 | 48.68 | 46.54 | 48.50 | 48.34 | qfq | 48,276,852 | 2,286,805,490 | 1.25% |
| 2025-08-06 | 44.91 | 48.82 | 44.80 | 47.90 | 47.74 | qfq | 63,559,764 | 3,000,321,375 | 6.28% |
| 2025-08-05 | 45.34 | 45.69 | 44.60 | 45.07 | 44.92 | qfq | 21,164,408 | 953,088,509 | -0.57% |
| 2025-08-04 | 43.12 | 45.34 | 43.10 | 45.33 | 45.18 | qfq | 23,196,739 | 1,035,910,301 | 3.59% |
| 2025-08-01 | 44.13 | 44.98 | 43.58 | 43.76 | 43.61 | qfq | 15,211,158 | 670,383,752 | -1.22% |
| 2025-07-31 | 44.10 | 45.22 | 43.91 | 44.30 | 44.15 | qfq | 19,349,585 | 864,989,319 | 0.27% |
| 2025-07-30 | 45.05 | 45.05 | 43.80 | 44.18 | 44.03 | qfq | 17,656,407 | 782,688,278 | -1.93% |
| 2025-07-29 | 45.20 | 45.48 | 44.52 | 45.05 | 44.90 | qfq | 17,691,126 | 793,840,277 | -0.77% |
| 2025-07-28 | 45.48 | 46.14 | 45.01 | 45.40 | 45.25 | qfq | 18,600,519 | 846,538,922 | 0.40% |
| 2025-07-25 | 45.66 | 45.85 | 44.78 | 45.22 | 45.07 | qfq | 20,826,099 | 938,490,100 | -1.42% |
| 2025-07-24 | 46.05 | 46.60 | 45.52 | 45.87 | 45.72 | qfq | 19,364,138 | 888,056,206 | 0.11% |
| 2025-07-23 | 46.30 | 46.36 | 45.54 | 45.82 | 45.67 | qfq | 21,391,896 | 982,647,671 | -2.32% |
| 2025-07-22 | 47.61 | 48.19 | 46.53 | 46.91 | 46.75 | qfq | 36,986,571 | 1,745,259,228 | -2.66% |
| 2025-07-21 | 46.90 | 49.47 | 46.05 | 48.19 | 48.03 | qfq | 51,569,287 | 2,474,358,585 | 4.99% |
| 2025-07-18 | 46.57 | 47.25 | 45.75 | 45.90 | 45.75 | qfq | 26,445,680 | 1,224,146,045 | -0.65% |
| 2025-07-17 | 45.70 | 47.36 | 45.51 | 46.20 | 46.04 | qfq | 40,046,743 | 1,853,415,090 | -0.54% |
| 2025-07-16 | 45.93 | 48.00 | 45.51 | 46.45 | 46.29 | qfq | 48,539,044 | 2,278,090,918 | 1.00% |
| 2025-07-15 | 45.40 | 46.00 | 44.75 | 45.99 | 45.84 | qfq | 33,820,357 | 1,530,527,245 | 0.88% |
| 2025-07-14 | 43.36 | 46.80 | 42.90 | 45.59 | 45.44 | qfq | 46,498,270 | 2,095,659,369 | 5.12% |
| 2025-07-11 | 42.21 | 44.00 | 42.08 | 43.37 | 43.22 | qfq | 27,481,882 | 1,183,098,843 | 2.43% |
| 2025-07-10 | 43.04 | 43.50 | 42.20 | 42.34 | 42.20 | qfq | 30,761,936 | 1,309,709,080 | -3.99% |
| 2025-07-09 | 45.75 | 47.58 | 44.07 | 44.10 | 43.95 | qfq | 39,821,472 | 1,834,804,662 | -2.76% |
| 2025-07-08 | 43.83 | 45.53 | 43.45 | 45.35 | 45.20 | qfq | 29,813,492 | 1,337,420,592 | 3.47% |
| 2025-07-07 | 43.70 | 44.57 | 42.92 | 43.83 | 43.68 | qfq | 18,203,886 | 793,707,090 | -0.25% |
| 2025-07-04 | 44.23 | 44.74 | 43.80 | 43.94 | 43.79 | qfq | 18,553,394 | 818,464,048 | -1.39% |
| 2025-07-03 | 44.48 | 45.10 | 44.10 | 44.56 | 44.41 | qfq | 18,325,340 | 816,360,684 | -0.04% |
| 2025-07-02 | 46.66 | 46.67 | 44.40 | 44.58 | 44.43 | qfq | 31,241,083 | 1,413,404,023 | -5.47% |
| 2025-07-01 | 46.85 | 48.28 | 46.43 | 47.16 | 47.00 | qfq | 26,816,042 | 1,269,592,830 | 0.17% |
| 2025-06-30 | 47.99 | 47.99 | 46.80 | 47.08 | 46.92 | qfq | 28,716,264 | 1,352,486,560 | -1.81% |
| 2025-06-27 | 48.16 | 48.44 | 46.80 | 47.95 | 47.79 | qfq | 35,868,285 | 1,699,737,390 | 0.55% |
| 2025-06-26 | 48.31 | 50.67 | 47.65 | 47.69 | 47.53 | qfq | 48,182,170 | 2,362,773,782 | -2.67% |
| 2025-06-25 | 48.10 | 50.44 | 47.92 | 49.00 | 48.84 | qfq | 57,274,940 | 2,794,988,906 | 0.10% |
| 2025-06-24 | 45.50 | 49.99 | 45.38 | 48.95 | 48.79 | qfq | 73,779,827 | 3,535,702,446 | 9.41% |
| 2025-06-23 | 44.53 | 45.29 | 43.72 | 44.74 | 44.59 | qfq | 29,269,192 | 1,306,554,889 | -1.02% |
| 2025-06-20 | 46.01 | 47.13 | 45.03 | 45.20 | 45.05 | qfq | 46,540,508 | 2,133,071,659 | -2.48% |
| 2025-06-19 | 42.05 | 49.50 | 41.88 | 46.35 | 46.19 | qfq | 79,311,671 | 3,649,839,809 | 7.39% |
| 2025-06-18 | 40.61 | 44.00 | 40.22 | 43.16 | 43.01 | qfq | 44,572,201 | 1,879,467,847 | 5.71% |
| 2025-06-17 | 41.82 | 42.08 | 40.63 | 40.83 | 40.69 | qfq | 25,264,407 | 1,036,858,710 | -3.25% |
| 2025-06-16 | 42.33 | 42.38 | 41.81 | 42.20 | 42.06 | qfq | 16,064,827 | 676,005,530 | -0.17% |
| 2025-06-13 | 43.25 | 43.50 | 41.81 | 42.27 | 42.13 | qfq | 31,529,944 | 1,339,193,434 | -3.58% |
| 2025-06-12 | 43.23 | 44.19 | 42.89 | 43.84 | 43.69 | qfq | 29,476,122 | 1,282,560,842 | 0.27% |
| 2025-06-11 | 42.98 | 44.21 | 42.70 | 43.72 | 43.57 | qfq | 37,817,561 | 1,647,772,398 | 1.70% |
| 2025-06-10 | 42.62 | 43.57 | 41.28 | 42.99 | 42.85 | qfq | 41,428,747 | 1,759,138,884 | 1.11% |
| 2025-06-09 | 43.21 | 43.79 | 42.34 | 42.52 | 42.38 | qfq | 28,369,880 | 1,218,605,295 | -2.43% |
| 2025-06-06 | 43.84 | 43.92 | 43.00 | 43.58 | 43.43 | qfq | 21,353,620 | 927,427,701 | -1.38% |
| 2025-06-05 | 43.35 | 44.79 | 42.70 | 44.19 | 44.04 | qfq | 34,786,140 | 1,525,672,959 | 1.91% |
| 2025-06-04 | 43.24 | 44.08 | 42.99 | 43.36 | 43.21 | qfq | 22,036,260 | 955,409,529 | -0.57% |
| 2025-06-03 | 41.81 | 44.47 | 41.81 | 43.61 | 43.46 | qfq | 37,241,364 | 1,619,332,251 | 3.24% |
| 2025-05-30 | 43.96 | 43.97 | 42.00 | 42.24 | 42.10 | qfq | 35,408,080 | 1,509,232,842 | -3.89% |
| 2025-05-29 | 45.12 | 45.77 | 43.88 | 43.95 | 43.80 | qfq | 32,688,621 | 1,451,502,854 | -2.36% |
| 2025-05-28 | 44.88 | 46.20 | 44.10 | 45.01 | 44.86 | qfq | 34,326,919 | 1,548,679,659 | 0.29% |
| 2025-05-27 | 46.27 | 46.50 | 44.73 | 44.88 | 44.73 | qfq | 26,395,180 | 1,192,167,517 | -3.28% |
| 2025-05-26 | 46.04 | 46.46 | 45.30 | 46.40 | 46.24 | qfq | 28,196,286 | 1,295,214,337 | 0.32% |
| 2025-05-23 | 47.67 | 48.32 | 46.15 | 46.25 | 46.09 | qfq | 34,683,399 | 1,639,129,719 | -3.44% |
| 2025-05-22 | 48.78 | 49.18 | 47.86 | 47.90 | 47.74 | qfq | 21,134,847 | 1,022,203,116 | -1.03% |
| 2025-05-21 | 49.05 | 49.35 | 47.86 | 48.40 | 48.24 | qfq | 31,669,860 | 1,533,910,987 | -2.38% |
| 2025-05-20 | 48.90 | 51.00 | 48.60 | 49.58 | 49.41 | qfq | 33,847,469 | 1,686,465,847 | 0.98% |
| 2025-05-19 | 51.12 | 51.43 | 48.30 | 49.10 | 48.93 | qfq | 42,710,406 | 2,110,071,258 | -6.83% |
| 2025-05-16 | 53.00 | 55.88 | 49.53 | 52.70 | 52.52 | qfq | 66,579,710 | 3,497,302,698 | -4.04% |
| 2025-05-15 | 55.00 | 56.97 | 54.50 | 54.92 | 54.74 | qfq | 38,140,050 | 2,132,230,019 | -28.60% |
| 2025-05-14 | 77.00 | 77.10 | 75.58 | 76.92 | 54.76 | qfq | 21,403,602 | 1,632,187,798 | -1.45% |
| 2025-05-13 | 78.00 | 80.10 | 76.02 | 78.05 | 55.56 | qfq | 28,789,400 | 2,254,465,851 | 0.35% |
| 2025-05-12 | 76.82 | 78.70 | 76.28 | 77.78 | 55.37 | qfq | 22,176,200 | 1,719,238,340 | 2.09% |
| 2025-05-09 | 76.15 | 78.85 | 75.18 | 76.19 | 54.24 | qfq | 24,137,600 | 1,861,823,214 | 0.07% |
| 2025-05-08 | 76.17 | 78.33 | 75.00 | 76.14 | 54.20 | qfq | 28,984,400 | 2,212,394,492 | -2.23% |
| 2025-05-07 | 79.21 | 82.00 | 76.16 | 77.88 | 55.44 | qfq | 34,660,290 | 2,757,016,845 | -1.38% |
| 2025-05-06 | 78.25 | 78.97 | 76.25 | 78.97 | 56.22 | qfq | 34,170,918 | 2,653,360,397 | -0.09% |
| 2025-04-30 | 75.11 | 81.55 | 74.65 | 79.04 | 56.27 | qfq | 41,773,370 | 3,235,951,940 | 4.27% |
| 2025-04-29 | 76.29 | 78.75 | 75.18 | 75.80 | 53.96 | qfq | 35,236,556 | 2,707,267,776 | -0.92% |
| 2025-04-28 | 78.12 | 78.88 | 75.51 | 76.50 | 54.46 | qfq | 27,631,658 | 2,125,087,462 | -2.58% |
| 2025-04-25 | 79.53 | 79.86 | 77.68 | 78.53 | 55.90 | qfq | 28,072,989 | 2,205,252,355 | -0.75% |
| 2025-04-24 | 77.00 | 82.18 | 75.66 | 79.12 | 56.32 | qfq | 53,241,254 | 4,243,305,817 | 1.42% |
| 2025-04-23 | 67.00 | 78.82 | 66.99 | 78.01 | 55.53 | qfq | 59,410,056 | 4,308,538,792 | 17.40% |
| 2025-04-22 | 70.00 | 70.60 | 66.00 | 66.45 | 47.30 | qfq | 37,286,750 | 2,524,419,005 | -6.63% |
| 2025-04-21 | 68.35 | 71.85 | 67.01 | 71.17 | 50.66 | qfq | 39,861,584 | 2,766,582,066 | 5.61% |
| 2025-04-18 | 70.00 | 70.35 | 66.81 | 67.39 | 47.97 | qfq | 31,272,890 | 2,120,883,985 | -3.18% |
| 2025-04-17 | 73.23 | 74.45 | 69.30 | 69.60 | 49.55 | qfq | 43,417,954 | 3,104,895,761 | -5.74% |
| 2025-04-16 | 72.64 | 75.38 | 72.00 | 73.84 | 52.56 | qfq | 45,186,506 | 3,326,518,495 | 0.05% |
| 2025-04-15 | 67.51 | 73.98 | 65.56 | 73.80 | 52.54 | qfq | 54,869,117 | 3,819,662,672 | 10.73% |
| 2025-04-14 | 67.88 | 68.05 | 66.20 | 66.65 | 47.45 | qfq | 34,140,411 | 2,286,266,087 | 0.27% |
| 2025-04-11 | 66.21 | 68.26 | 63.72 | 66.47 | 47.32 | qfq | 53,107,101 | 3,500,214,641 | 2.03% |
| 2025-04-10 | 57.60 | 66.82 | 57.01 | 65.15 | 46.38 | qfq | 70,102,991 | 4,462,936,439 | 17.01% |
| 2025-04-09 | 52.31 | 56.50 | 48.06 | 55.68 | 39.64 | qfq | 48,251,200 | 2,571,234,306 | 4.54% |
| 2025-04-08 | 59.66 | 60.58 | 51.20 | 53.26 | 37.91 | qfq | 52,516,300 | 2,911,975,118 | -8.44% |
| 2025-04-07 | 56.65 | 62.27 | 53.56 | 58.17 | 41.41 | qfq | 51,768,075 | 3,030,932,002 | -6.93% |
| 2025-04-03 | 64.54 | 66.30 | 62.49 | 62.50 | 44.49 | qfq | 38,271,112 | 2,455,313,144 | -5.02% |
| 2025-04-02 | 62.39 | 67.77 | 61.44 | 65.80 | 46.84 | qfq | 55,241,340 | 3,621,842,483 | 7.03% |
| 2025-04-01 | 64.50 | 64.63 | 60.18 | 61.48 | 43.77 | qfq | 42,515,743 | 2,626,210,668 | 1.96% |
| 2025-03-31 | 61.30 | 61.64 | 57.30 | 60.30 | 42.93 | qfq | 31,613,844 | 1,867,467,972 | -0.84% |
| 2025-03-28 | 63.10 | 63.87 | 60.47 | 60.81 | 43.29 | qfq | 38,612,643 | 2,388,836,756 | -3.78% |
| 2025-03-27 | 64.34 | 66.55 | 63.02 | 63.20 | 44.99 | qfq | 39,300,518 | 2,539,769,472 | 0.00% |
| 2025-03-26 | 61.74 | 64.87 | 61.74 | 63.20 | 44.99 | qfq | 49,643,081 | 3,145,408,638 | 1.43% |
| 2025-03-25 | 70.99 | 77.77 | 61.20 | 62.31 | 44.36 | qfq | 73,576,596 | 5,065,429,028 | -12.28% |
| 2025-03-24 | 65.79 | 72.00 | 64.80 | 71.03 | 50.56 | qfq | 46,712,304 | 3,167,865,071 | 8.11% |
| 2025-03-21 | 66.30 | 68.84 | 63.60 | 65.70 | 46.77 | qfq | 46,830,603 | 3,094,725,256 | -3.81% |
| 2025-03-20 | 62.00 | 70.68 | 61.07 | 68.30 | 48.62 | qfq | 56,629,306 | 3,725,235,416 | 11.07% |
| 2025-03-19 | 61.11 | 62.93 | 60.51 | 61.49 | 43.77 | qfq | 45,872,200 | 2,827,195,772 | 1.97% |
| 2025-03-18 | 55.29 | 63.88 | 53.81 | 60.30 | 42.93 | qfq | 56,811,738 | 3,232,234,496 | 10.08% |
| 2025-03-17 | 51.10 | 57.19 | 50.11 | 54.78 | 39.00 | qfq | 52,426,189 | 2,828,751,176 | 7.43% |
| 2025-03-14 | 44.88 | 51.86 | 43.66 | 50.99 | 36.30 | qfq | 51,909,440 | 2,488,657,687 | 14.92% |
| 2025-03-13 | 47.02 | 47.49 | 42.58 | 44.37 | 31.59 | qfq | 39,582,942 | 1,745,001,034 | -6.88% |
| 2025-03-12 | 49.86 | 51.00 | 47.30 | 47.65 | 33.92 | qfq | 38,076,801 | 1,862,846,317 | -2.40% |
| 2025-03-11 | 44.30 | 50.24 | 44.30 | 48.82 | 34.75 | qfq | 44,616,823 | 2,140,251,574 | 5.53% |
| 2025-03-10 | 47.50 | 49.50 | 46.05 | 46.26 | 32.93 | qfq | 32,047,537 | 1,528,782,927 | -0.77% |
| 2025-03-07 | 44.65 | 49.52 | 44.30 | 46.62 | 33.19 | qfq | 41,355,095 | 1,948,233,775 | 3.03% |
| 2025-03-06 | 44.60 | 45.86 | 44.02 | 45.25 | 32.21 | qfq | 32,141,202 | 1,445,353,725 | 0.96% |
| 2025-03-05 | 42.50 | 45.07 | 42.50 | 44.82 | 31.91 | qfq | 32,876,851 | 1,446,061,098 | 3.68% |
| 2025-03-04 | 42.00 | 44.26 | 41.91 | 43.23 | 30.77 | qfq | 28,977,201 | 1,254,762,299 | 2.56% |
| 2025-03-03 | 42.80 | 43.25 | 41.00 | 42.15 | 30.01 | qfq | 20,644,773 | 869,077,540 | -0.80% |
| 2025-02-28 | 45.80 | 46.60 | 42.30 | 42.49 | 30.25 | qfq | 31,272,347 | 1,360,255,782 | -6.47% |
| 2025-02-27 | 45.65 | 47.98 | 44.52 | 45.43 | 32.34 | qfq | 38,662,302 | 1,782,807,103 | -3.24% |
| 2025-02-26 | 45.09 | 49.40 | 45.09 | 46.95 | 33.42 | qfq | 56,008,445 | 2,675,916,379 | 3.55% |
| 2025-02-25 | 44.50 | 46.90 | 44.50 | 45.34 | 32.28 | qfq | 39,062,934 | 1,792,196,845 | -0.83% |
| 2025-02-24 | 47.18 | 47.40 | 44.88 | 45.72 | 32.55 | qfq | 37,974,222 | 1,741,656,385 | -3.67% |
| 2025-02-21 | 47.00 | 48.38 | 45.68 | 47.46 | 33.79 | qfq | 59,059,122 | 2,775,548,964 | -2.20% |
| 2025-02-20 | 44.00 | 49.88 | 43.19 | 48.53 | 34.55 | qfq | 80,419,262 | 3,744,962,790 | 13.28% |
| 2025-02-19 | 35.73 | 42.84 | 35.73 | 42.84 | 30.50 | qfq | 69,141,755 | 2,834,825,023 | 20.00% |
| 2025-02-18 | 36.90 | 37.56 | 35.65 | 35.70 | 25.41 | qfq | 27,058,944 | 986,849,957 | -3.83% |
| 2025-02-17 | 35.40 | 37.28 | 35.11 | 37.12 | 26.42 | qfq | 31,528,135 | 1,146,957,974 | 2.34% |
| 2025-02-14 | 37.91 | 40.27 | 35.51 | 36.27 | 25.82 | qfq | 41,863,720 | 1,600,714,531 | -5.74% |
| 2025-02-13 | 38.50 | 40.00 | 37.78 | 38.48 | 27.39 | qfq | 37,015,242 | 1,447,139,574 | 0.52% |
| 2025-02-12 | 37.00 | 38.45 | 36.60 | 38.28 | 27.25 | qfq | 27,647,247 | 1,043,992,163 | 2.08% |
| 2025-02-11 | 38.00 | 38.86 | 37.47 | 37.50 | 26.69 | qfq | 26,916,477 | 1,024,016,018 | -1.76% |
| 2025-02-10 | 38.31 | 38.85 | 36.84 | 38.17 | 27.17 | qfq | 31,228,302 | 1,176,509,393 | -1.50% |
| 2025-02-07 | 38.65 | 39.63 | 37.80 | 38.75 | 27.58 | qfq | 43,959,967 | 1,701,872,880 | -1.22% |
| 2025-02-06 | 36.81 | 40.00 | 36.56 | 39.23 | 27.93 | qfq | 45,977,097 | 1,776,016,312 | 6.20% |
| 2025-02-05 | 36.64 | 38.11 | 36.40 | 36.94 | 26.30 | qfq | 32,219,557 | 1,202,186,226 | 1.65% |
| 2025-01-27 | 37.50 | 37.70 | 35.70 | 36.34 | 25.87 | qfq | 25,445,539 | 932,442,485 | -4.27% |
| 2025-01-24 | 36.57 | 38.50 | 36.57 | 37.96 | 27.02 | qfq | 34,896,403 | 1,316,454,695 | 2.13% |
| 2025-01-23 | 37.54 | 39.00 | 36.35 | 37.17 | 26.46 | qfq | 37,930,691 | 1,432,018,895 | -0.59% |
| 2025-01-22 | 38.50 | 38.56 | 36.73 | 37.39 | 26.62 | qfq | 46,696,495 | 1,760,135,002 | -7.29% |
| 2025-01-21 | 38.00 | 40.63 | 37.42 | 40.33 | 28.71 | qfq | 58,454,419 | 2,271,816,290 | 5.66% |
| 2025-01-20 | 36.50 | 38.50 | 36.39 | 38.17 | 27.17 | qfq | 52,006,456 | 1,950,441,156 | 7.43% |
| 2025-01-17 | 35.30 | 37.28 | 35.00 | 35.53 | 25.29 | qfq | 36,130,221 | 1,301,025,931 | 0.06% |
| 2025-01-16 | 37.58 | 38.11 | 35.22 | 35.51 | 25.28 | qfq | 54,904,100 | 2,000,785,750 | -5.31% |
| 2025-01-15 | 37.13 | 39.30 | 35.78 | 37.50 | 26.69 | qfq | 64,760,979 | 2,444,010,755 | 5.01% |
| 2025-01-14 | 33.92 | 36.00 | 32.75 | 35.71 | 25.42 | qfq | 55,165,064 | 1,913,049,575 | 8.54% |
| 2025-01-13 | 33.30 | 36.11 | 32.29 | 32.90 | 23.42 | qfq | 67,888,918 | 2,334,223,299 | -4.47% |
| 2025-01-10 | 29.67 | 35.98 | 29.51 | 34.44 | 24.52 | qfq | 85,206,688 | 2,868,286,859 | 14.88% |
| 2025-01-09 | 27.91 | 30.98 | 27.75 | 29.98 | 21.34 | qfq | 42,381,758 | 1,240,794,320 | 5.86% |
| 2025-01-08 | 26.50 | 28.81 | 25.84 | 28.32 | 20.16 | qfq | 35,378,812 | 968,850,728 | 5.47% |
| 2025-01-07 | 25.89 | 26.90 | 25.70 | 26.85 | 19.11 | qfq | 16,944,600 | 446,506,527 | 4.03% |
| 2025-01-06 | 26.24 | 27.02 | 25.43 | 25.81 | 18.37 | qfq | 18,612,287 | 485,628,466 | -3.01% |
| 2025-01-03 | 28.43 | 29.20 | 26.45 | 26.61 | 18.94 | qfq | 27,480,403 | 760,952,045 | -6.24% |
| 2025-01-02 | 27.90 | 29.51 | 26.80 | 28.38 | 20.20 | qfq | 31,928,700 | 909,510,333 | 2.68% |
| 2024-12-31 | 28.49 | 28.94 | 27.51 | 27.64 | 19.68 | qfq | 19,228,873 | 541,724,093 | -2.92% |
| 2024-12-30 | 29.20 | 29.44 | 27.64 | 28.47 | 20.27 | qfq | 20,363,400 | 584,678,908 | -3.88% |
| 2024-12-27 | 30.50 | 31.01 | 29.50 | 29.62 | 21.09 | qfq | 29,540,857 | 888,379,773 | -4.61% |
| 2024-12-26 | 29.51 | 32.29 | 29.50 | 31.05 | 22.10 | qfq | 38,215,455 | 1,183,997,878 | 1.80% |
| 2024-12-25 | 30.10 | 31.78 | 29.74 | 30.50 | 21.71 | qfq | 43,483,512 | 1,337,179,629 | 0.03% |
| 2024-12-24 | 28.71 | 30.78 | 28.71 | 30.49 | 21.70 | qfq | 45,675,703 | 1,366,431,813 | 9.32% |
| 2024-12-23 | 29.50 | 29.50 | 27.81 | 27.89 | 19.85 | qfq | 24,018,560 | 687,524,737 | -5.71% |
| 2024-12-20 | 27.60 | 29.72 | 27.52 | 29.58 | 21.06 | qfq | 40,490,179 | 1,170,354,113 | 7.68% |
| 2024-12-19 | 27.50 | 28.57 | 27.42 | 27.47 | 19.55 | qfq | 22,888,500 | 638,257,346 | -2.35% |
| 2024-12-18 | 28.31 | 28.70 | 27.93 | 28.13 | 20.02 | qfq | 20,247,720 | 572,026,322 | 0.04% |
| 2024-12-17 | 28.81 | 29.24 | 27.96 | 28.12 | 20.02 | qfq | 27,074,172 | 769,274,261 | -4.09% |
| 2024-12-16 | 29.02 | 30.20 | 28.85 | 29.32 | 20.87 | qfq | 26,613,190 | 784,613,560 | -0.64% |
| 2024-12-13 | 30.00 | 31.50 | 29.18 | 29.51 | 21.01 | qfq | 42,526,916 | 1,291,552,569 | -2.58% |
| 2024-12-12 | 31.80 | 31.81 | 29.40 | 30.29 | 21.56 | qfq | 49,660,475 | 1,520,140,629 | -7.93% |
| 2024-12-11 | 31.85 | 33.10 | 30.36 | 32.90 | 23.42 | qfq | 61,533,485 | 1,928,885,287 | -0.93% |
| 2024-12-10 | 31.00 | 36.00 | 31.00 | 33.21 | 23.64 | qfq | 74,428,350 | 2,516,930,728 | 9.60% |
| 2024-12-09 | 26.38 | 31.55 | 26.38 | 30.30 | 21.57 | qfq | 78,647,530 | 2,248,786,763 | 14.17% |
| 2024-12-06 | 28.80 | 29.23 | 26.39 | 26.54 | 18.89 | qfq | 82,838,938 | 2,283,770,189 | -7.85% |
| 2024-12-05 | 23.96 | 28.80 | 23.68 | 28.80 | 20.50 | qfq | 87,320,124 | 2,369,053,933 | 20.00% |
| 2024-12-04 | 23.23 | 24.88 | 22.91 | 24.00 | 17.08 | qfq | 46,444,319 | 1,108,502,908 | 4.99% |
| 2024-12-03 | 23.30 | 23.85 | 22.56 | 22.86 | 16.27 | qfq | 27,987,854 | 643,505,188 | -2.52% |
| 2024-12-02 | 21.91 | 23.60 | 21.90 | 23.45 | 16.69 | qfq | 38,877,546 | 895,214,985 | 8.26% |
| 2024-11-29 | 19.21 | 21.85 | 19.20 | 21.66 | 15.42 | qfq | 26,730,938 | 554,969,923 | 11.76% |
| 2024-11-28 | 19.65 | 19.94 | 19.37 | 19.38 | 13.80 | qfq | 9,130,200 | 178,973,205 | -1.32% |
| 2024-11-27 | 18.91 | 19.64 | 18.43 | 19.64 | 13.98 | qfq | 12,304,432 | 234,233,084 | 3.21% |
| 2024-11-26 | 19.82 | 20.02 | 18.96 | 19.03 | 13.55 | qfq | 10,517,000 | 204,433,808 | -3.79% |
| 2024-11-25 | 19.81 | 20.07 | 19.30 | 19.78 | 14.08 | qfq | 10,214,700 | 200,224,089 | -0.15% |
| 2024-11-22 | 21.43 | 21.58 | 19.78 | 19.81 | 14.10 | qfq | 17,578,600 | 361,696,690 | -7.82% |
| 2024-11-21 | 21.84 | 22.09 | 21.21 | 21.49 | 15.30 | qfq | 13,741,909 | 297,354,228 | -2.50% |
| 2024-11-20 | 21.10 | 22.20 | 20.99 | 22.04 | 15.69 | qfq | 21,071,376 | 458,199,184 | 5.20% |
| 2024-11-19 | 20.01 | 20.95 | 19.92 | 20.95 | 14.91 | qfq | 12,651,027 | 258,050,726 | 5.33% |
| 2024-11-18 | 20.63 | 20.90 | 19.72 | 19.89 | 14.16 | qfq | 12,985,366 | 262,811,535 | -3.91% |
| 2024-11-15 | 22.21 | 22.29 | 20.70 | 20.70 | 14.74 | qfq | 18,483,544 | 394,441,441 | -6.76% |
| 2024-11-14 | 22.66 | 23.23 | 22.09 | 22.20 | 15.80 | qfq | 14,143,441 | 318,920,249 | -3.27% |
| 2024-11-13 | 23.40 | 23.55 | 22.05 | 22.95 | 16.34 | qfq | 21,872,592 | 495,210,706 | -2.67% |
| 2024-11-12 | 23.85 | 25.36 | 23.10 | 23.58 | 16.79 | qfq | 34,891,719 | 843,728,717 | -0.30% |
| 2024-11-11 | 22.06 | 23.88 | 21.75 | 23.65 | 16.84 | qfq | 32,117,971 | 739,963,075 | 5.16% |
| 2024-11-08 | 22.76 | 23.88 | 22.43 | 22.49 | 16.01 | qfq | 32,249,488 | 738,902,229 | -2.85% |
| 2024-11-07 | 22.52 | 25.14 | 22.50 | 23.15 | 16.48 | qfq | 47,571,014 | 1,112,276,740 | 5.37% |
| 2024-11-06 | 21.58 | 23.58 | 20.87 | 21.97 | 15.64 | qfq | 41,258,541 | 909,217,740 | 2.14% |
| 2024-11-05 | 21.37 | 21.55 | 20.70 | 21.51 | 15.31 | qfq | 27,328,960 | 580,803,772 | 2.67% |
| 2024-11-04 | 19.30 | 21.29 | 19.25 | 20.95 | 14.91 | qfq | 26,408,192 | 546,142,786 | 8.44% |
| 2024-11-01 | 20.37 | 20.37 | 19.16 | 19.32 | 13.75 | qfq | 22,675,151 | 444,133,710 | -5.94% |
| 2024-10-31 | 20.76 | 21.11 | 20.03 | 20.54 | 14.62 | qfq | 21,651,200 | 445,528,073 | -1.96% |
| 2024-10-30 | 20.59 | 21.07 | 20.30 | 20.95 | 14.91 | qfq | 17,586,705 | 363,296,409 | 0.96% |
| 2024-10-29 | 21.20 | 22.25 | 20.71 | 20.75 | 14.77 | qfq | 25,542,552 | 548,373,412 | -1.52% |
| 2024-10-28 | 20.98 | 21.17 | 20.55 | 21.07 | 15.00 | qfq | 19,549,454 | 408,275,556 | -1.08% |
| 2024-10-25 | 21.68 | 21.78 | 21.05 | 21.30 | 15.16 | qfq | 22,660,206 | 484,239,478 | 0.57% |
| 2024-10-24 | 22.00 | 22.80 | 21.08 | 21.18 | 15.08 | qfq | 25,127,250 | 543,974,648 | -4.34% |
| 2024-10-23 | 23.27 | 23.27 | 21.66 | 22.14 | 15.76 | qfq | 35,773,670 | 798,081,325 | -5.79% |
| 2024-10-22 | 21.00 | 25.25 | 20.58 | 23.50 | 16.73 | qfq | 47,033,080 | 1,059,514,096 | 9.92% |
| 2024-10-21 | 21.21 | 21.79 | 20.70 | 21.38 | 15.22 | qfq | 31,855,682 | 676,941,394 | 0.38% |
| 2024-10-18 | 20.01 | 21.82 | 19.80 | 21.30 | 15.16 | qfq | 30,860,898 | 650,069,878 | 5.03% |
| 2024-10-17 | 19.84 | 20.94 | 19.74 | 20.28 | 14.44 | qfq | 27,131,900 | 555,626,370 | 2.84% |
| 2024-10-16 | 18.70 | 20.03 | 18.52 | 19.72 | 14.04 | qfq | 22,173,140 | 433,558,287 | 1.13% |
| 2024-10-15 | 18.83 | 20.55 | 18.78 | 19.50 | 13.88 | qfq | 36,994,467 | 730,495,504 | 2.31% |
| 2024-10-14 | 18.31 | 19.11 | 18.20 | 19.06 | 13.57 | qfq | 24,826,802 | 465,500,434 | 3.87% |
| 2024-10-11 | 19.20 | 19.44 | 17.93 | 18.35 | 13.06 | qfq | 27,598,039 | 512,137,659 | -4.77% |
| 2024-10-10 | 19.53 | 20.55 | 19.00 | 19.27 | 13.72 | qfq | 34,648,828 | 679,733,985 | -3.02% |
| 2024-10-09 | 22.22 | 22.76 | 19.70 | 19.87 | 14.14 | qfq | 53,148,526 | 1,140,447,580 | -17.55% |
| 2024-10-08 | 23.51 | 24.10 | 21.14 | 24.10 | 17.16 | qfq | 50,825,783 | 1,166,846,814 | 20.02% |
| 2024-09-30 | 16.82 | 20.08 | 16.82 | 20.08 | 14.29 | qfq | 51,052,995 | 930,592,250 | 19.88% |
| 2024-09-27 | 15.84 | 17.77 | 15.58 | 16.75 | 11.92 | qfq | 50,566,985 | 828,728,429 | 9.91% |
| 2024-09-26 | 12.70 | 15.24 | 12.70 | 15.24 | 10.85 | qfq | 33,945,674 | 489,027,205 | 20.00% |
| 2024-09-25 | 13.02 | 13.22 | 12.70 | 12.70 | 9.04 | qfq | 16,929,125 | 219,346,832 | -2.53% |
| 2024-09-24 | 12.64 | 13.06 | 12.33 | 13.03 | 9.28 | qfq | 14,573,204 | 185,603,192 | 3.25% |
| 2024-09-23 | 12.80 | 12.96 | 12.60 | 12.62 | 8.98 | qfq | 9,776,900 | 124,813,846 | -0.63% |
| 2024-09-20 | 12.65 | 12.88 | 12.49 | 12.70 | 9.04 | qfq | 9,730,001 | 123,359,556 | 0.40% |
| 2024-09-19 | 12.59 | 12.80 | 12.43 | 12.65 | 9.01 | qfq | 11,857,529 | 149,696,115 | -0.47% |
| 2024-09-18 | 12.08 | 12.83 | 12.01 | 12.71 | 9.05 | qfq | 17,445,668 | 218,284,549 | 5.04% |
| 2024-09-13 | 12.24 | 12.36 | 12.06 | 12.10 | 8.61 | qfq | 7,919,700 | 96,648,242 | -1.06% |
| 2024-09-12 | 12.40 | 12.53 | 12.21 | 12.23 | 8.71 | qfq | 7,642,900 | 94,644,132 | -1.45% |
| 2024-09-11 | 12.32 | 12.65 | 12.27 | 12.41 | 8.83 | qfq | 9,309,500 | 115,760,336 | 0.65% |
| 2024-09-10 | 11.92 | 12.40 | 11.87 | 12.33 | 8.78 | qfq | 10,005,698 | 121,726,863 | 2.92% |
| 2024-09-09 | 12.10 | 12.24 | 11.82 | 11.98 | 8.53 | qfq | 10,322,630 | 123,832,216 | -1.64% |
| 2024-09-06 | 11.90 | 12.44 | 11.84 | 12.18 | 8.67 | qfq | 16,230,550 | 197,819,994 | 2.44% |
| 2024-09-05 | 11.50 | 12.20 | 11.50 | 11.89 | 8.46 | qfq | 14,256,700 | 170,985,473 | 3.39% |
| 2024-09-04 | 11.25 | 11.71 | 11.24 | 11.50 | 8.19 | qfq | 9,266,600 | 106,876,962 | 0.88% |
| 2024-09-03 | 11.17 | 11.46 | 11.12 | 11.40 | 8.12 | qfq | 7,358,300 | 83,565,063 | 2.06% |
| 2024-09-02 | 11.52 | 11.61 | 11.15 | 11.17 | 7.95 | qfq | 9,463,700 | 107,503,518 | -3.71% |
| 2024-08-30 | 11.15 | 11.88 | 11.11 | 11.60 | 8.26 | qfq | 13,604,130 | 158,170,587 | 3.29% |
| 2024-08-29 | 10.87 | 11.35 | 10.74 | 11.23 | 7.99 | qfq | 10,809,200 | 120,234,830 | 1.81% |
| 2024-08-28 | 11.20 | 11.33 | 10.93 | 11.03 | 7.85 | qfq | 11,354,600 | 126,167,917 | -2.04% |
| 2024-08-27 | 11.47 | 11.47 | 11.10 | 11.26 | 8.02 | qfq | 9,817,020 | 110,542,031 | -1.92% |
| 2024-08-26 | 11.82 | 11.98 | 11.41 | 11.48 | 8.17 | qfq | 13,956,800 | 161,499,630 | -2.71% |
| 2024-08-23 | 12.02 | 12.12 | 11.79 | 11.80 | 8.40 | qfq | 11,490,500 | 136,708,125 | -2.56% |
| 2024-08-22 | 12.70 | 12.74 | 12.05 | 12.11 | 8.62 | qfq | 16,111,868 | 197,314,433 | -4.34% |
| 2024-08-21 | 12.66 | 12.79 | 12.46 | 12.66 | 9.01 | qfq | 10,085,402 | 127,517,581 | -1.02% |
| 2024-08-20 | 12.87 | 12.94 | 12.53 | 12.79 | 9.10 | qfq | 11,472,400 | 145,679,099 | -1.01% |
| 2024-08-19 | 13.10 | 13.29 | 12.70 | 12.92 | 9.20 | qfq | 16,873,501 | 219,624,917 | -1.37% |
| 2024-08-16 | 12.72 | 13.20 | 12.66 | 13.10 | 9.33 | qfq | 19,755,240 | 256,487,018 | 2.50% |
| 2024-08-15 | 12.62 | 13.05 | 12.55 | 12.78 | 9.10 | qfq | 17,037,531 | 218,052,948 | 0.31% |
| 2024-08-14 | 12.31 | 12.93 | 12.14 | 12.74 | 9.07 | qfq | 20,369,970 | 256,896,772 | 3.49% |
| 2024-08-13 | 12.05 | 12.33 | 11.92 | 12.31 | 8.76 | qfq | 11,073,241 | 134,074,262 | 1.48% |
| 2024-08-12 | 12.50 | 12.73 | 12.01 | 12.13 | 8.63 | qfq | 16,003,916 | 196,288,165 | -2.57% |
| 2024-08-09 | 12.81 | 13.17 | 12.43 | 12.45 | 8.86 | qfq | 21,171,871 | 269,791,106 | -3.26% |
| 2024-08-08 | 12.44 | 13.05 | 11.97 | 12.87 | 9.16 | qfq | 28,040,158 | 355,023,533 | 4.29% |
| 2024-08-07 | 12.30 | 12.55 | 12.21 | 12.34 | 8.78 | qfq | 11,601,150 | 143,531,421 | -0.48% |
| 2024-08-06 | 12.49 | 12.76 | 12.25 | 12.40 | 8.83 | qfq | 13,476,138 | 167,308,815 | 1.47% |
| 2024-08-05 | 12.90 | 12.95 | 12.21 | 12.22 | 8.70 | qfq | 17,308,800 | 217,313,316 | -5.49% |
| 2024-08-02 | 13.30 | 13.50 | 12.81 | 12.93 | 9.20 | qfq | 22,065,300 | 288,564,703 | -3.36% |
| 2024-08-01 | 13.04 | 13.99 | 13.04 | 13.38 | 9.52 | qfq | 31,736,640 | 427,002,436 | 2.29% |
| 2024-07-31 | 11.68 | 13.39 | 11.61 | 13.08 | 9.31 | qfq | 32,512,599 | 411,406,752 | 11.79% |
| 2024-07-30 | 11.80 | 11.84 | 11.45 | 11.70 | 8.33 | qfq | 10,589,658 | 123,196,887 | -0.76% |
| 2024-07-29 | 11.55 | 11.88 | 11.50 | 11.79 | 8.39 | qfq | 13,118,700 | 153,494,191 | 2.43% |
| 2024-07-26 | 11.43 | 11.65 | 11.23 | 11.51 | 8.19 | qfq | 12,112,499 | 138,847,383 | 1.23% |
| 2024-07-25 | 11.26 | 11.48 | 11.09 | 11.37 | 8.09 | qfq | 12,716,500 | 143,658,462 | -0.87% |
| 2024-07-24 | 11.76 | 11.80 | 11.23 | 11.47 | 8.17 | qfq | 20,256,541 | 233,662,710 | -4.18% |
| 2024-07-23 | 12.23 | 12.47 | 11.97 | 11.97 | 8.52 | qfq | 16,721,462 | 203,769,576 | -2.05% |
| 2024-07-22 | 12.15 | 12.45 | 11.82 | 12.22 | 8.70 | qfq | 21,720,345 | 261,687,824 | 1.08% |
| 2024-07-19 | 12.33 | 12.88 | 11.92 | 12.09 | 8.61 | qfq | 31,146,474 | 388,594,826 | 0.00% |
| 2024-07-18 | 11.80 | 12.34 | 11.71 | 12.09 | 8.61 | qfq | 18,861,234 | 226,722,866 | -0.41% |
| 2024-07-17 | 13.23 | 13.23 | 11.65 | 12.14 | 8.64 | qfq | 30,820,840 | 387,356,180 | -8.72% |
| 2024-07-16 | 12.58 | 13.50 | 12.49 | 13.30 | 9.47 | qfq | 31,403,372 | 412,390,165 | 5.56% |
| 2024-07-15 | 12.80 | 12.85 | 12.23 | 12.60 | 8.97 | qfq | 21,456,600 | 268,079,259 | -1.95% |
| 2024-07-12 | 13.05 | 13.76 | 12.70 | 12.85 | 9.15 | qfq | 34,708,599 | 458,179,538 | -3.75% |
| 2024-07-11 | 12.47 | 13.35 | 12.23 | 13.35 | 9.50 | qfq | 38,172,553 | 487,077,408 | 8.45% |
| 2024-07-10 | 12.52 | 12.66 | 12.23 | 12.31 | 8.76 | qfq | 26,640,804 | 331,338,475 | -3.75% |
| 2024-07-09 | 12.30 | 12.86 | 11.91 | 12.79 | 9.10 | qfq | 33,200,511 | 409,386,611 | 4.84% |
| 2024-07-08 | 11.60 | 12.50 | 11.50 | 12.20 | 8.68 | qfq | 36,014,661 | 440,571,605 | 3.39% |
| 2024-07-05 | 11.25 | 11.82 | 10.90 | 11.80 | 8.40 | qfq | 29,173,300 | 335,093,857 | 4.42% |
| 2024-07-04 | 10.99 | 11.73 | 10.92 | 11.30 | 8.04 | qfq | 29,721,821 | 339,075,806 | 4.05% |
| 2024-07-03 | 11.28 | 11.55 | 10.80 | 10.86 | 7.73 | qfq | 17,450,500 | 194,017,765 | -3.89% |
| 2024-07-02 | 11.69 | 11.88 | 11.21 | 11.30 | 8.04 | qfq | 23,019,600 | 263,929,757 | 0.53% |
| 2024-07-01 | 10.90 | 11.39 | 10.83 | 11.24 | 8.00 | qfq | 19,414,000 | 216,716,154 | 4.36% |
| 2024-06-28 | 10.57 | 11.04 | 10.47 | 10.77 | 7.67 | qfq | 17,011,600 | 184,332,101 | -0.09% |
| 2024-06-27 | 11.15 | 11.48 | 10.78 | 10.78 | 7.67 | qfq | 19,572,800 | 216,715,181 | -3.06% |
| 2024-06-26 | 10.70 | 11.16 | 10.48 | 11.12 | 7.92 | qfq | 16,031,763 | 174,446,207 | 4.02% |
| 2024-06-25 | 10.82 | 11.15 | 10.52 | 10.69 | 7.61 | qfq | 17,503,500 | 189,498,387 | -1.47% |
| 2024-06-24 | 11.32 | 11.39 | 10.80 | 10.85 | 7.72 | qfq | 21,437,900 | 235,582,230 | -5.32% |
| 2024-06-21 | 10.47 | 11.91 | 10.40 | 11.46 | 8.16 | qfq | 32,210,611 | 364,600,718 | 8.22% |
| 2024-06-20 | 10.99 | 11.03 | 10.49 | 10.59 | 7.54 | qfq | 10,680,200 | 114,222,399 | -3.81% |
| 2024-06-19 | 11.00 | 11.12 | 10.92 | 11.01 | 7.84 | qfq | 9,417,000 | 103,667,009 | -0.72% |
| 2024-06-18 | 10.70 | 11.12 | 10.65 | 11.09 | 7.89 | qfq | 14,540,220 | 159,535,818 | 4.33% |
| 2024-06-17 | 10.82 | 10.96 | 10.53 | 10.63 | 7.57 | qfq | 12,481,000 | 133,404,321 | 1.82% |
| 2024-06-14 | 10.54 | 10.60 | 10.29 | 10.44 | 7.43 | qfq | 7,696,400 | 80,088,991 | -1.88% |
| 2024-06-13 | 10.52 | 10.73 | 10.38 | 10.64 | 7.57 | qfq | 10,316,900 | 108,814,645 | 0.85% |
| 2024-06-12 | 10.07 | 10.62 | 10.07 | 10.55 | 7.51 | qfq | 11,778,500 | 122,944,053 | 3.53% |
| 2024-06-11 | 10.10 | 10.22 | 9.83 | 10.19 | 7.25 | qfq | 10,946,200 | 109,981,616 | -1.07% |
| 2024-06-07 | 9.96 | 10.62 | 9.96 | 10.30 | 7.33 | qfq | 17,619,100 | 180,719,222 | 4.99% |
| 2024-06-06 | 10.29 | 10.41 | 9.72 | 9.81 | 6.98 | qfq | 18,543,000 | 185,146,572 | -5.31% |
| 2024-06-05 | 10.74 | 11.04 | 10.35 | 10.36 | 7.37 | qfq | 18,786,921 | 200,838,284 | -3.09% |
| 2024-06-04 | 11.13 | 11.23 | 10.50 | 10.69 | 7.61 | qfq | 22,493,224 | 243,514,221 | -4.98% |
| 2024-06-03 | 11.04 | 11.66 | 11.04 | 11.25 | 8.01 | qfq | 33,671,840 | 379,610,008 | 4.94% |
| 2024-05-31 | 10.19 | 10.85 | 10.19 | 10.72 | 7.63 | qfq | 15,323,570 | 162,800,463 | 5.30% |
| 2024-05-30 | 10.01 | 10.39 | 10.01 | 10.18 | 7.25 | qfq | 5,328,600 | 54,488,494 | -1.64% |
| 2024-05-29 | 10.00 | 10.41 | 10.00 | 10.35 | 7.37 | qfq | 7,182,800 | 73,712,921 | 3.19% |
| 2024-05-28 | 10.28 | 10.38 | 10.01 | 10.03 | 7.14 | qfq | 4,637,900 | 46,930,096 | -2.43% |
| 2024-05-27 | 10.01 | 10.29 | 9.98 | 10.28 | 7.32 | qfq | 6,104,800 | 61,843,518 | 2.59% |
| 2024-05-24 | 10.06 | 10.23 | 9.92 | 10.02 | 7.13 | qfq | 5,536,400 | 55,907,943 | -0.89% |
| 2024-05-23 | 10.24 | 10.50 | 10.03 | 10.11 | 7.20 | qfq | 7,748,098 | 79,358,597 | -2.51% |
| 2024-05-22 | 10.34 | 10.51 | 10.23 | 10.37 | 7.38 | qfq | 5,047,700 | 52,229,973 | 0.19% |
| 2024-05-21 | 10.41 | 10.43 | 10.17 | 10.35 | 7.37 | qfq | 5,133,200 | 52,807,966 | -1.52% |
| 2024-05-20 | 10.49 | 10.58 | 10.36 | 10.51 | 7.41 | qfq | 8,015,000 | 83,786,710 | -0.66% |
| 2024-05-17 | 10.32 | 10.66 | 10.30 | 10.58 | 7.46 | qfq | 10,428,891 | 109,560,552 | 3.02% |
| 2024-05-16 | 10.22 | 10.36 | 10.16 | 10.27 | 7.24 | qfq | 5,475,592 | 56,167,490 | 0.69% |
| 2024-05-15 | 10.32 | 10.62 | 10.10 | 10.20 | 7.19 | qfq | 9,696,441 | 100,626,960 | -1.26% |
| 2024-05-14 | 10.12 | 10.48 | 10.12 | 10.33 | 7.28 | qfq | 8,006,600 | 82,851,068 | 1.87% |
| 2024-05-13 | 10.19 | 10.26 | 10.00 | 10.14 | 7.15 | qfq | 9,417,550 | 95,451,013 | -2.31% |
| 2024-05-10 | 10.53 | 10.58 | 10.33 | 10.38 | 7.32 | qfq | 11,410,400 | 118,820,556 | -2.08% |
| 2024-05-09 | 10.50 | 10.73 | 10.47 | 10.60 | 7.47 | qfq | 13,438,456 | 142,200,863 | -2.48% |
| 2024-05-08 | 10.45 | 11.00 | 10.41 | 10.87 | 7.66 | qfq | 17,121,706 | 184,839,884 | 2.94% |
| 2024-05-07 | 10.48 | 10.66 | 10.27 | 10.56 | 7.45 | qfq | 12,410,079 | 130,184,610 | -0.38% |
| 2024-05-06 | 10.44 | 10.71 | 10.23 | 10.60 | 7.47 | qfq | 16,362,200 | 171,627,921 | 3.92% |
| 2024-04-30 | 10.14 | 10.47 | 10.13 | 10.20 | 7.19 | qfq | 14,461,526 | 148,693,565 | 0.79% |
| 2024-04-29 | 10.09 | 10.19 | 9.90 | 10.12 | 7.14 | qfq | 16,129,029 | 162,691,371 | 1.00% |
| 2024-04-26 | 9.91 | 10.18 | 9.81 | 10.02 | 7.07 | qfq | 17,496,931 | 175,082,931 | -0.30% |
| 2024-04-25 | 9.86 | 10.45 | 9.86 | 10.05 | 7.09 | qfq | 20,317,900 | 206,660,208 | 1.52% |
| 2024-04-24 | 9.57 | 10.05 | 9.56 | 9.90 | 6.98 | qfq | 18,151,300 | 179,042,680 | 1.96% |
| 2024-04-23 | 9.38 | 9.75 | 9.30 | 9.71 | 6.85 | qfq | 16,726,866 | 158,976,832 | 2.53% |
| 2024-04-22 | 9.36 | 9.80 | 9.21 | 9.47 | 6.68 | qfq | 23,831,469 | 225,839,260 | -2.07% |
| 2024-04-19 | 10.00 | 10.29 | 9.65 | 9.67 | 6.82 | qfq | 38,150,377 | 379,231,328 | 4.20% |
| 2024-04-18 | 9.03 | 9.37 | 8.97 | 9.28 | 6.54 | qfq | 15,896,340 | 145,997,315 | 2.77% |
| 2024-04-17 | 8.51 | 9.04 | 8.51 | 9.03 | 6.37 | qfq | 12,374,308 | 109,360,611 | 12.31% |
| 2024-04-16 | 8.60 | 8.67 | 7.98 | 8.04 | 5.67 | qfq | 9,303,600 | 76,365,920 | -7.90% |
| 2024-04-15 | 8.89 | 9.02 | 8.51 | 8.73 | 6.16 | qfq | 7,761,800 | 67,882,426 | -1.58% |
| 2024-04-12 | 8.83 | 9.08 | 8.83 | 8.87 | 6.25 | qfq | 5,378,640 | 48,093,587 | 0.57% |
| 2024-04-11 | 8.84 | 9.04 | 8.80 | 8.82 | 6.22 | qfq | 6,455,208 | 57,341,839 | -1.78% |
| 2024-04-10 | 9.32 | 9.33 | 8.89 | 8.98 | 6.33 | qfq | 9,506,900 | 85,810,992 | -3.96% |
| 2024-04-09 | 8.88 | 9.53 | 8.83 | 9.35 | 6.59 | qfq | 12,306,426 | 112,684,366 | 5.53% |
| 2024-04-08 | 9.01 | 9.26 | 8.86 | 8.86 | 6.25 | qfq | 7,519,303 | 67,523,826 | -2.10% |
| 2024-04-03 | 9.28 | 9.34 | 8.82 | 9.05 | 6.38 | qfq | 12,085,800 | 108,947,148 | -3.10% |
| 2024-04-02 | 9.53 | 9.59 | 9.21 | 9.34 | 6.59 | qfq | 17,523,068 | 164,037,996 | -3.11% |
| 2024-04-01 | 9.46 | 9.98 | 9.42 | 9.64 | 6.80 | qfq | 26,879,184 | 259,393,460 | 0.63% |
| 2024-03-29 | 9.32 | 10.40 | 9.32 | 9.58 | 6.76 | qfq | 25,607,100 | 246,250,238 | 7.40% |
| 2024-03-28 | 8.82 | 9.09 | 8.75 | 8.92 | 6.29 | qfq | 6,596,550 | 58,902,232 | 1.25% |
| 2024-03-27 | 9.34 | 9.34 | 8.75 | 8.81 | 6.21 | qfq | 9,258,401 | 83,533,973 | -6.08% |
| 2024-03-26 | 8.97 | 9.42 | 8.88 | 9.38 | 6.61 | qfq | 11,511,900 | 106,040,819 | 4.11% |
| 2024-03-25 | 9.28 | 9.44 | 8.99 | 9.01 | 6.35 | qfq | 7,783,000 | 71,736,219 | -3.64% |
| 2024-03-22 | 9.41 | 9.55 | 9.22 | 9.35 | 6.59 | qfq | 6,011,700 | 56,188,824 | -1.79% |
| 2024-03-21 | 9.47 | 9.57 | 9.32 | 9.52 | 6.71 | qfq | 6,828,102 | 64,653,972 | 0.53% |
| 2024-03-20 | 9.44 | 9.58 | 9.32 | 9.47 | 6.68 | qfq | 6,268,268 | 59,217,973 | -0.11% |
| 2024-03-19 | 9.45 | 9.65 | 9.38 | 9.48 | 6.68 | qfq | 7,530,640 | 71,800,409 | -0.42% |
| 2024-03-18 | 9.39 | 9.68 | 9.35 | 9.52 | 6.71 | qfq | 8,779,100 | 83,727,873 | 1.82% |
| 2024-03-15 | 9.05 | 9.37 | 9.03 | 9.35 | 6.59 | qfq | 7,803,500 | 71,870,338 | 1.85% |
| 2024-03-14 | 9.25 | 9.39 | 8.98 | 9.18 | 6.47 | qfq | 10,029,902 | 91,890,801 | -1.71% |
| 2024-03-13 | 9.18 | 9.58 | 9.05 | 9.34 | 6.59 | qfq | 16,463,200 | 154,138,827 | 0.65% |
| 2024-03-12 | 8.83 | 9.38 | 8.77 | 9.28 | 6.54 | qfq | 17,315,000 | 158,402,479 | 4.86% |
| 2024-03-11 | 8.38 | 8.90 | 8.31 | 8.85 | 6.24 | qfq | 11,617,749 | 100,587,030 | 5.61% |
| 2024-03-08 | 8.38 | 8.47 | 8.21 | 8.38 | 5.91 | qfq | 6,966,000 | 58,042,937 | 0.12% |
| 2024-03-07 | 8.52 | 8.66 | 8.30 | 8.37 | 5.90 | qfq | 10,776,200 | 91,417,064 | -0.83% |
| 2024-03-06 | 8.23 | 8.53 | 8.19 | 8.44 | 5.95 | qfq | 9,675,648 | 80,827,949 | 1.81% |
| 2024-03-05 | 8.30 | 8.50 | 8.14 | 8.29 | 5.85 | qfq | 9,509,422 | 78,969,589 | -0.72% |
| 2024-03-04 | 8.55 | 8.62 | 8.13 | 8.35 | 5.89 | qfq | 9,972,103 | 83,424,686 | -0.71% |
| 2024-03-01 | 8.28 | 8.47 | 8.18 | 8.41 | 5.93 | qfq | 12,674,800 | 105,386,053 | 1.57% |
| 2024-02-29 | 7.60 | 8.35 | 7.53 | 8.28 | 5.84 | qfq | 19,909,703 | 161,796,885 | 7.39% |
| 2024-02-28 | 8.77 | 8.82 | 7.63 | 7.71 | 5.44 | qfq | 29,291,401 | 242,588,649 | -12.98% |
| 2024-02-27 | 8.19 | 8.87 | 8.08 | 8.86 | 6.25 | qfq | 17,797,546 | 152,249,536 | 8.05% |
| 2024-02-26 | 8.32 | 8.58 | 8.10 | 8.20 | 5.78 | qfq | 18,837,819 | 157,007,526 | 2.24% |
| 2024-02-23 | 7.42 | 8.16 | 7.36 | 8.02 | 5.66 | qfq | 16,787,291 | 130,231,723 | 8.09% |
| 2024-02-22 | 7.07 | 7.55 | 7.02 | 7.42 | 5.23 | qfq | 13,325,219 | 97,399,610 | 4.95% |
| 2024-02-21 | 6.83 | 7.34 | 6.76 | 7.07 | 4.99 | qfq | 12,998,703 | 92,881,212 | 2.46% |
| 2024-02-20 | 6.72 | 6.93 | 6.56 | 6.90 | 4.87 | qfq | 10,077,503 | 68,591,016 | 2.22% |
| 2024-02-19 | 6.60 | 6.99 | 6.55 | 6.75 | 4.76 | qfq | 14,416,341 | 97,483,025 | 2.12% |
| 2024-02-08 | 5.75 | 6.73 | 5.55 | 6.61 | 4.66 | qfq | 21,408,137 | 129,098,829 | 14.96% |
| 2024-02-07 | 6.18 | 6.39 | 5.65 | 5.75 | 4.05 | qfq | 15,738,044 | 94,016,282 | -6.20% |
| 2024-02-06 | 5.90 | 6.35 | 5.37 | 6.13 | 4.32 | qfq | 15,794,000 | 91,809,315 | 4.07% |
| 2024-02-05 | 6.70 | 6.74 | 5.80 | 5.89 | 4.15 | qfq | 13,030,100 | 79,475,066 | -13.25% |
| 2024-02-02 | 7.21 | 7.34 | 6.54 | 6.79 | 4.79 | qfq | 7,908,700 | 55,029,725 | -5.83% |
| 2024-02-01 | 7.38 | 7.43 | 7.05 | 7.21 | 5.08 | qfq | 7,784,191 | 56,422,222 | -2.04% |
| 2024-01-31 | 7.89 | 7.92 | 7.31 | 7.36 | 5.19 | qfq | 8,331,600 | 63,125,156 | -6.12% |
| 2024-01-30 | 8.05 | 8.18 | 7.83 | 7.84 | 5.53 | qfq | 5,302,404 | 42,390,514 | -2.97% |
| 2024-01-29 | 8.53 | 8.55 | 8.03 | 8.08 | 5.70 | qfq | 7,458,500 | 61,382,718 | -5.28% |
| 2024-01-26 | 8.50 | 8.82 | 8.41 | 8.53 | 6.01 | qfq | 8,638,800 | 74,582,268 | 0.35% |
| 2024-01-25 | 8.26 | 8.52 | 8.13 | 8.50 | 5.99 | qfq | 8,872,400 | 74,208,899 | 2.91% |
| 2024-01-24 | 8.17 | 8.37 | 7.93 | 8.26 | 5.82 | qfq | 8,238,700 | 67,348,140 | 1.72% |
| 2024-01-23 | 8.26 | 8.29 | 7.97 | 8.12 | 5.73 | qfq | 8,405,100 | 67,973,903 | -1.69% |
| 2024-01-22 | 8.84 | 8.90 | 8.15 | 8.26 | 5.82 | qfq | 8,192,206 | 69,850,904 | -6.67% |
| 2024-01-19 | 9.06 | 9.10 | 8.80 | 8.85 | 6.24 | qfq | 6,651,400 | 59,282,274 | -2.43% |
| 2024-01-18 | 9.22 | 9.32 | 8.80 | 9.07 | 6.40 | qfq | 11,312,300 | 101,895,354 | -2.89% |
| 2024-01-17 | 9.65 | 9.68 | 9.33 | 9.34 | 6.59 | qfq | 5,380,100 | 50,954,568 | -3.11% |
| 2024-01-16 | 9.67 | 9.74 | 9.42 | 9.64 | 6.80 | qfq | 8,531,400 | 81,755,683 | -0.41% |
| 2024-01-15 | 9.86 | 9.94 | 9.38 | 9.68 | 6.83 | qfq | 12,263,600 | 117,928,015 | -2.71% |
| 2024-01-12 | 10.01 | 10.26 | 9.91 | 9.95 | 7.02 | qfq | 9,956,000 | 100,663,993 | -1.09% |
| 2024-01-11 | 9.88 | 10.15 | 9.56 | 10.06 | 7.09 | qfq | 12,297,300 | 121,145,572 | 1.11% |
| 2024-01-10 | 10.15 | 10.33 | 9.92 | 9.95 | 7.02 | qfq | 10,055,200 | 101,059,305 | -3.02% |
| 2024-01-09 | 10.35 | 10.64 | 10.07 | 10.26 | 7.23 | qfq | 12,917,400 | 133,001,096 | -1.06% |
| 2024-01-08 | 10.60 | 10.74 | 10.29 | 10.37 | 7.31 | qfq | 18,434,189 | 192,243,211 | -3.26% |
| 2024-01-05 | 11.24 | 11.58 | 10.60 | 10.72 | 7.56 | qfq | 28,972,900 | 320,503,576 | -4.71% |
| 2024-01-04 | 11.21 | 11.40 | 10.80 | 11.25 | 7.93 | qfq | 27,155,000 | 302,465,197 | 2.93% |
| 2024-01-03 | 11.05 | 11.88 | 10.82 | 10.93 | 7.71 | qfq | 34,575,618 | 387,165,691 | 0.83% |
| 2024-01-02 | 11.01 | 11.31 | 10.53 | 10.84 | 7.64 | qfq | 38,138,674 | 419,277,055 | 3.93% |
| 2023-12-29 | 9.77 | 10.50 | 9.69 | 10.43 | 7.35 | qfq | 22,906,691 | 233,051,619 | 5.46% |
| 2023-12-28 | 9.89 | 10.35 | 9.89 | 9.89 | 6.97 | qfq | 18,262,902 | 183,582,374 | -1.49% |
| 2023-12-27 | 9.80 | 10.11 | 9.71 | 10.04 | 7.08 | qfq | 18,012,000 | 178,006,874 | 0.80% |
| 2023-12-26 | 9.59 | 10.14 | 9.39 | 9.96 | 7.02 | qfq | 25,476,800 | 249,576,839 | 4.62% |
| 2023-12-25 | 9.32 | 9.52 | 9.21 | 9.52 | 6.71 | qfq | 10,474,000 | 98,780,512 | 3.59% |
| 2023-12-22 | 9.35 | 9.42 | 9.18 | 9.19 | 6.48 | qfq | 4,554,400 | 42,250,887 | -1.61% |
| 2023-12-21 | 9.15 | 9.34 | 9.09 | 9.34 | 6.59 | qfq | 5,105,900 | 47,122,691 | 1.41% |
| 2023-12-20 | 9.38 | 9.46 | 9.21 | 9.21 | 6.49 | qfq | 4,248,100 | 39,636,499 | -1.60% |
| 2023-12-19 | 9.33 | 9.42 | 9.26 | 9.36 | 6.60 | qfq | 4,538,200 | 42,376,668 | -0.21% |
| 2023-12-18 | 9.32 | 9.52 | 9.26 | 9.38 | 6.61 | qfq | 6,871,903 | 64,733,913 | 0.11% |
| 2023-12-15 | 9.35 | 9.45 | 9.33 | 9.37 | 6.61 | qfq | 3,744,400 | 35,153,159 | 0.11% |
| 2023-12-14 | 9.46 | 9.54 | 9.33 | 9.36 | 6.60 | qfq | 4,428,201 | 41,599,559 | -0.74% |
| 2023-12-13 | 9.47 | 9.59 | 9.33 | 9.43 | 6.65 | qfq | 5,598,102 | 52,949,132 | -0.42% |
| 2023-12-12 | 9.44 | 9.50 | 9.32 | 9.47 | 6.68 | qfq | 5,528,600 | 52,038,427 | 0.21% |
| 2023-12-11 | 9.19 | 9.50 | 9.19 | 9.45 | 6.66 | qfq | 7,806,200 | 73,360,294 | 0.96% |
| 2023-12-08 | 10.25 | 10.25 | 9.34 | 9.36 | 6.60 | qfq | 19,037,900 | 184,245,527 | -7.87% |
| 2023-12-07 | 9.88 | 10.22 | 9.71 | 10.16 | 7.16 | qfq | 13,774,000 | 136,217,303 | 1.91% |
| 2023-12-06 | 10.21 | 10.35 | 9.91 | 9.97 | 7.03 | qfq | 11,030,000 | 111,429,820 | -0.50% |
| 2023-12-05 | 10.13 | 10.22 | 10.01 | 10.02 | 7.07 | qfq | 8,283,900 | 83,571,472 | -1.09% |
| 2023-12-04 | 10.19 | 10.25 | 10.06 | 10.13 | 7.14 | qfq | 9,215,663 | 93,255,889 | -0.49% |
| 2023-12-01 | 10.35 | 10.41 | 10.01 | 10.18 | 7.18 | qfq | 13,199,700 | 133,719,219 | -1.45% |
| 2023-11-30 | 10.72 | 10.72 | 10.19 | 10.33 | 7.28 | qfq | 15,499,437 | 160,798,910 | -3.64% |
| 2023-11-29 | 10.99 | 10.99 | 10.68 | 10.72 | 7.56 | qfq | 20,043,962 | 216,044,932 | -1.11% |
| 2023-11-28 | 10.64 | 10.88 | 10.57 | 10.84 | 7.64 | qfq | 20,514,701 | 220,226,215 | 2.36% |
| 2023-11-27 | 10.37 | 10.67 | 10.37 | 10.59 | 7.47 | qfq | 16,292,837 | 171,833,270 | 2.02% |
| 2023-11-24 | 10.54 | 10.57 | 10.30 | 10.38 | 7.32 | qfq | 13,833,297 | 143,817,647 | -2.44% |
| 2023-11-23 | 10.04 | 10.64 | 10.02 | 10.64 | 7.50 | qfq | 25,789,247 | 269,400,388 | 6.19% |
| 2023-11-22 | 10.29 | 10.38 | 10.00 | 10.02 | 7.07 | qfq | 14,904,300 | 151,096,581 | -3.65% |
| 2023-11-21 | 10.42 | 10.55 | 10.34 | 10.40 | 7.33 | qfq | 14,246,113 | 148,446,867 | -0.38% |
| 2023-11-20 | 10.50 | 10.56 | 10.34 | 10.44 | 7.36 | qfq | 12,464,700 | 129,812,967 | -0.10% |
| 2023-11-17 | 10.28 | 10.53 | 10.19 | 10.45 | 7.37 | qfq | 20,372,877 | 211,688,693 | 1.26% |
| 2023-11-16 | 10.44 | 10.77 | 10.32 | 10.32 | 7.28 | qfq | 19,946,001 | 208,897,381 | -0.58% |
| 2023-11-15 | 10.20 | 10.42 | 10.01 | 10.38 | 7.32 | qfq | 18,105,401 | 185,648,336 | 1.96% |
| 2023-11-14 | 10.00 | 10.18 | 9.72 | 10.18 | 7.18 | qfq | 14,820,821 | 148,532,014 | 1.70% |
| 2023-11-13 | 10.01 | 10.14 | 9.92 | 10.01 | 7.06 | qfq | 11,121,120 | 111,277,224 | -0.40% |
| 2023-11-10 | 10.00 | 10.12 | 9.88 | 10.05 | 7.09 | qfq | 13,356,239 | 133,283,429 | -0.20% |
| 2023-11-09 | 10.66 | 10.68 | 9.95 | 10.07 | 7.10 | qfq | 25,243,276 | 256,792,502 | -5.53% |
| 2023-11-08 | 11.10 | 11.25 | 10.56 | 10.66 | 7.52 | qfq | 26,134,175 | 279,951,304 | -2.29% |
| 2023-11-07 | 10.80 | 11.12 | 10.71 | 10.91 | 7.69 | qfq | 29,247,145 | 317,523,494 | -0.55% |
| 2023-11-06 | 10.40 | 11.14 | 10.35 | 10.97 | 7.74 | qfq | 44,337,255 | 472,746,087 | 4.38% |
| 2023-11-03 | 10.56 | 10.94 | 10.35 | 10.51 | 7.41 | qfq | 30,630,705 | 324,350,503 | -0.94% |
| 2023-11-02 | 10.30 | 11.28 | 10.16 | 10.61 | 7.48 | qfq | 39,736,665 | 425,821,201 | 0.66% |
| 2023-11-01 | 10.21 | 10.76 | 10.10 | 10.54 | 7.43 | qfq | 34,162,580 | 359,057,018 | 0.76% |
| 2023-10-31 | 10.85 | 11.40 | 10.26 | 10.46 | 7.38 | qfq | 46,089,376 | 493,315,720 | -5.68% |
| 2023-10-30 | 10.24 | 11.55 | 9.91 | 11.09 | 7.82 | qfq | 64,533,502 | 676,959,773 | 6.53% |
| 2023-10-27 | 9.39 | 11.00 | 9.39 | 10.41 | 7.34 | qfq | 58,921,901 | 609,169,374 | 12.06% |
| 2023-10-26 | 9.16 | 9.32 | 8.90 | 9.29 | 6.55 | qfq | 17,972,083 | 164,777,406 | 1.31% |
| 2023-10-25 | 9.00 | 9.24 | 8.94 | 9.17 | 6.47 | qfq | 13,806,500 | 126,255,026 | 1.89% |
| 2023-10-24 | 8.79 | 9.15 | 8.79 | 9.00 | 6.35 | qfq | 10,193,481 | 91,401,028 | 3.33% |
| 2023-10-23 | 8.89 | 9.21 | 8.64 | 8.71 | 6.14 | qfq | 9,735,286 | 86,685,259 | -2.90% |
| 2023-10-20 | 8.85 | 9.25 | 8.85 | 8.97 | 6.33 | qfq | 9,021,940 | 81,748,747 | 0.22% |
| 2023-10-19 | 9.00 | 9.07 | 8.90 | 8.95 | 6.31 | qfq | 11,908,101 | 106,995,282 | -2.93% |
| 2023-10-18 | 9.06 | 9.30 | 9.00 | 9.22 | 6.50 | qfq | 12,701,100 | 116,946,572 | 1.10% |
| 2023-10-17 | 9.24 | 9.24 | 9.03 | 9.12 | 6.43 | qfq | 6,036,600 | 54,842,158 | -0.98% |
| 2023-10-16 | 9.19 | 9.28 | 9.13 | 9.21 | 6.49 | qfq | 8,278,600 | 76,173,016 | 0.22% |
| 2023-10-13 | 9.17 | 9.38 | 9.13 | 9.19 | 6.48 | qfq | 9,684,500 | 89,288,006 | -0.54% |
| 2023-10-12 | 9.05 | 9.33 | 8.98 | 9.24 | 6.52 | qfq | 11,598,100 | 106,422,928 | 2.10% |
| 2023-10-11 | 9.30 | 9.34 | 8.99 | 9.05 | 6.38 | qfq | 12,887,488 | 116,796,783 | -2.79% |
| 2023-10-10 | 9.38 | 9.39 | 9.15 | 9.31 | 6.56 | qfq | 17,282,989 | 159,815,582 | 0.11% |
| 2023-10-09 | 8.83 | 9.53 | 8.83 | 9.30 | 6.56 | qfq | 29,600,300 | 274,588,709 | 5.32% |
| 2023-09-28 | 8.37 | 8.99 | 8.34 | 8.83 | 6.23 | qfq | 15,099,627 | 132,491,738 | 5.50% |
| 2023-09-27 | 8.49 | 8.59 | 8.31 | 8.37 | 5.90 | qfq | 6,245,200 | 52,593,785 | -0.48% |
| 2023-09-26 | 8.56 | 8.57 | 8.35 | 8.41 | 5.93 | qfq | 4,860,100 | 40,878,485 | -2.10% |
| 2023-09-25 | 8.48 | 8.63 | 8.46 | 8.59 | 6.06 | qfq | 5,431,200 | 46,458,936 | 0.94% |
| 2023-09-22 | 8.24 | 8.60 | 8.24 | 8.51 | 6.00 | qfq | 4,217,700 | 35,569,866 | 2.65% |
| 2023-09-21 | 8.40 | 8.49 | 8.26 | 8.29 | 5.85 | qfq | 4,239,300 | 35,308,402 | -1.19% |
| 2023-09-20 | 8.46 | 8.59 | 8.38 | 8.39 | 5.92 | qfq | 3,785,756 | 32,035,826 | -1.29% |
| 2023-09-19 | 8.66 | 8.69 | 8.47 | 8.50 | 5.99 | qfq | 5,530,196 | 47,194,470 | -2.52% |
| 2023-09-18 | 8.38 | 8.78 | 8.29 | 8.72 | 6.15 | qfq | 10,155,200 | 87,793,153 | 4.43% |
| 2023-09-15 | 8.47 | 8.52 | 8.29 | 8.35 | 5.89 | qfq | 5,670,200 | 47,303,049 | -0.60% |
| 2023-09-14 | 8.58 | 8.60 | 8.31 | 8.40 | 5.92 | qfq | 5,732,700 | 48,187,016 | -1.52% |
| 2023-09-13 | 8.77 | 8.80 | 8.46 | 8.53 | 6.01 | qfq | 5,919,240 | 50,748,275 | -3.51% |
| 2023-09-12 | 8.72 | 8.88 | 8.69 | 8.84 | 6.23 | qfq | 7,891,622 | 69,498,665 | 1.49% |
| 2023-09-11 | 8.41 | 8.74 | 8.32 | 8.71 | 6.14 | qfq | 6,885,400 | 59,334,713 | 3.57% |
| 2023-09-08 | 8.33 | 8.50 | 8.33 | 8.41 | 5.93 | qfq | 2,643,600 | 22,277,126 | 0.24% |
| 2023-09-07 | 8.69 | 8.69 | 8.37 | 8.39 | 5.92 | qfq | 5,698,300 | 48,244,689 | -3.34% |
| 2023-09-06 | 8.69 | 8.77 | 8.61 | 8.68 | 6.12 | qfq | 3,957,872 | 34,406,710 | -0.12% |
| 2023-09-05 | 8.70 | 8.87 | 8.65 | 8.69 | 6.13 | qfq | 5,131,700 | 44,815,978 | -0.69% |
| 2023-09-04 | 8.74 | 8.79 | 8.59 | 8.75 | 6.17 | qfq | 4,210,800 | 36,723,112 | 0.69% |
| 2023-09-01 | 8.65 | 8.75 | 8.56 | 8.69 | 6.13 | qfq | 5,034,800 | 43,612,925 | 0.58% |
| 2023-08-31 | 8.75 | 8.76 | 8.59 | 8.64 | 6.09 | qfq | 4,858,480 | 41,997,302 | -0.80% |
| 2023-08-30 | 8.58 | 8.83 | 8.50 | 8.71 | 6.14 | qfq | 10,634,972 | 92,740,817 | 1.75% |
| 2023-08-29 | 8.00 | 8.58 | 7.99 | 8.56 | 6.04 | qfq | 13,147,438 | 110,512,907 | 7.40% |
| 2023-08-28 | 8.30 | 8.30 | 7.96 | 7.97 | 5.62 | qfq | 7,070,900 | 57,398,457 | 1.53% |
| 2023-08-25 | 8.08 | 8.11 | 7.80 | 7.85 | 5.54 | qfq | 5,667,600 | 45,007,997 | -3.68% |
| 2023-08-24 | 8.09 | 8.26 | 7.91 | 8.15 | 5.75 | qfq | 5,959,713 | 48,305,564 | 0.74% |
| 2023-08-23 | 8.11 | 8.21 | 8.00 | 8.09 | 5.70 | qfq | 4,826,500 | 39,158,021 | -0.25% |
| 2023-08-22 | 8.25 | 8.37 | 7.94 | 8.11 | 5.72 | qfq | 7,580,400 | 61,378,707 | -2.29% |
| 2023-08-21 | 8.38 | 8.47 | 8.28 | 8.30 | 5.85 | qfq | 4,123,900 | 34,469,185 | -0.12% |
| 2023-08-18 | 8.39 | 8.43 | 8.30 | 8.31 | 5.86 | qfq | 4,974,409 | 41,582,802 | -0.72% |
| 2023-08-17 | 7.97 | 8.40 | 7.92 | 8.37 | 5.90 | qfq | 8,843,140 | 72,761,090 | 4.89% |
| 2023-08-16 | 8.10 | 8.15 | 7.97 | 7.98 | 5.63 | qfq | 3,566,509 | 28,641,821 | -1.60% |
| 2023-08-15 | 8.20 | 8.27 | 8.06 | 8.11 | 5.72 | qfq | 3,499,000 | 28,453,122 | -1.46% |
| 2023-08-14 | 8.16 | 8.27 | 8.10 | 8.23 | 5.80 | qfq | 4,292,800 | 35,032,143 | 0.37% |
| 2023-08-11 | 8.35 | 8.42 | 8.19 | 8.20 | 5.78 | qfq | 4,627,800 | 38,337,205 | -1.68% |
| 2023-08-10 | 8.47 | 8.53 | 8.30 | 8.34 | 5.88 | qfq | 5,878,700 | 49,187,498 | -1.42% |
| 2023-08-09 | 8.74 | 8.74 | 8.43 | 8.46 | 5.97 | qfq | 8,989,800 | 76,680,920 | -3.64% |
| 2023-08-08 | 8.81 | 9.08 | 8.75 | 8.78 | 6.19 | qfq | 11,627,800 | 103,510,025 | -0.23% |
| 2023-08-07 | 8.50 | 9.09 | 8.43 | 8.80 | 6.21 | qfq | 15,882,149 | 139,292,628 | 2.56% |
| 2023-08-04 | 8.57 | 8.67 | 8.54 | 8.58 | 6.05 | qfq | 6,361,997 | 54,694,574 | 0.12% |
| 2023-08-03 | 8.69 | 8.75 | 8.53 | 8.57 | 6.04 | qfq | 9,065,900 | 78,154,569 | -2.06% |
| 2023-08-02 | 8.69 | 8.86 | 8.59 | 8.75 | 6.17 | qfq | 8,236,600 | 71,874,201 | 0.34% |
| 2023-08-01 | 9.11 | 9.11 | 8.69 | 8.72 | 6.15 | qfq | 15,604,800 | 137,719,886 | -3.86% |
| 2023-07-31 | 8.86 | 9.20 | 8.81 | 9.07 | 6.40 | qfq | 16,914,100 | 153,483,980 | 2.72% |
| 2023-07-28 | 8.88 | 9.00 | 8.53 | 8.83 | 6.23 | qfq | 18,676,100 | 163,709,506 | -2.32% |
| 2023-07-27 | 8.70 | 9.20 | 8.69 | 9.04 | 6.37 | qfq | 21,701,097 | 195,897,737 | 4.75% |
| 2023-07-26 | 8.85 | 8.85 | 8.59 | 8.63 | 6.09 | qfq | 7,069,533 | 61,372,575 | -2.71% |
| 2023-07-25 | 8.88 | 8.92 | 8.69 | 8.87 | 6.25 | qfq | 9,365,800 | 82,578,030 | 1.37% |
| 2023-07-24 | 8.58 | 9.01 | 8.58 | 8.75 | 6.17 | qfq | 9,457,300 | 83,044,037 | 2.22% |
| 2023-07-21 | 8.79 | 8.88 | 8.55 | 8.56 | 6.04 | qfq | 8,353,498 | 72,736,428 | -2.06% |
| 2023-07-20 | 8.92 | 9.20 | 8.72 | 8.74 | 6.16 | qfq | 10,233,300 | 90,996,497 | -1.80% |
| 2023-07-19 | 8.86 | 8.95 | 8.72 | 8.90 | 6.28 | qfq | 7,191,702 | 63,600,808 | -0.11% |
| 2023-07-18 | 8.75 | 9.01 | 8.58 | 8.91 | 6.28 | qfq | 11,056,455 | 97,652,886 | 2.41% |