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
双一科技300690.SZ
最近收盘价19.982026-07-17
最近交易日2026-07-17
成交量（股）3,455,264
成交额（元）70,691,669
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.387 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-30 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.21 | — | — | — | 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 | 20.80 | 21.28 | 19.85 | 19.98 | 19.98 | qfq | 3,455,264 | 70,691,669 | -3.66% |
| 2026-07-16 | 20.58 | 21.12 | 20.34 | 20.74 | 20.74 | qfq | 2,404,300 | 50,009,145 | 0.39% |
| 2026-07-15 | 20.57 | 20.93 | 20.43 | 20.66 | 20.66 | qfq | 1,899,700 | 39,273,117 | -0.05% |
| 2026-07-14 | 20.38 | 20.68 | 19.88 | 20.67 | 20.67 | qfq | 2,475,300 | 50,243,258 | 1.42% |
| 2026-07-13 | 21.55 | 21.71 | 20.38 | 20.38 | 20.38 | qfq | 3,822,433 | 79,446,612 | -6.51% |
| 2026-07-10 | 21.38 | 22.54 | 20.96 | 21.80 | 21.80 | qfq | 4,515,676 | 98,807,955 | 2.35% |
| 2026-07-09 | 21.20 | 21.50 | 20.56 | 21.30 | 21.30 | qfq | 3,267,412 | 68,738,620 | -0.47% |
| 2026-07-08 | 22.57 | 22.57 | 21.38 | 21.40 | 21.40 | qfq | 4,592,555 | 99,819,051 | -5.23% |
| 2026-07-07 | 23.50 | 23.87 | 22.48 | 22.58 | 22.58 | qfq | 4,478,607 | 103,587,298 | -2.84% |
| 2026-07-06 | 24.23 | 24.36 | 23.10 | 23.24 | 23.24 | qfq | 5,697,700 | 134,345,942 | -4.60% |
| 2026-07-03 | 22.55 | 24.67 | 22.43 | 24.36 | 24.36 | qfq | 8,296,383 | 197,692,191 | 8.36% |
| 2026-07-02 | 22.85 | 23.20 | 22.45 | 22.48 | 22.48 | qfq | 3,799,508 | 86,875,229 | -2.26% |
| 2026-07-01 | 22.32 | 23.37 | 22.00 | 23.00 | 23.00 | qfq | 5,068,080 | 114,986,289 | 2.95% |
| 2026-06-30 | 22.07 | 22.48 | 21.72 | 22.34 | 22.34 | qfq | 3,275,768 | 72,872,935 | 1.22% |
| 2026-06-29 | 22.18 | 22.60 | 21.68 | 22.07 | 22.07 | qfq | 4,522,400 | 99,547,973 | -2.35% |
| 2026-06-26 | 22.51 | 23.45 | 21.98 | 22.60 | 22.60 | qfq | 5,859,336 | 133,307,572 | 1.12% |
| 2026-06-25 | 22.80 | 22.99 | 22.11 | 22.35 | 22.35 | qfq | 3,469,477 | 77,681,613 | -2.53% |
| 2026-06-24 | 23.67 | 23.67 | 22.68 | 22.93 | 22.93 | qfq | 3,741,468 | 85,855,844 | -2.96% |
| 2026-06-23 | 23.88 | 24.39 | 23.53 | 23.63 | 23.63 | qfq | 3,054,855 | 73,189,121 | -2.19% |
| 2026-06-22 | 23.75 | 24.37 | 23.21 | 24.16 | 24.16 | qfq | 3,745,977 | 88,947,339 | 1.17% |
| 2026-06-18 | 24.38 | 24.38 | 23.66 | 23.88 | 23.88 | qfq | 3,126,108 | 75,095,420 | -2.21% |
| 2026-06-17 | 24.25 | 24.72 | 24.20 | 24.42 | 24.03 | qfq | 2,963,103 | 72,187,551 | -0.37% |
| 2026-06-16 | 24.98 | 24.98 | 24.20 | 24.51 | 24.12 | qfq | 3,685,946 | 90,236,480 | -0.69% |
| 2026-06-15 | 24.12 | 24.69 | 24.12 | 24.68 | 24.29 | qfq | 3,827,334 | 93,844,473 | 2.32% |
| 2026-06-12 | 23.65 | 24.43 | 23.40 | 24.12 | 23.74 | qfq | 3,471,008 | 83,654,945 | 3.08% |
| 2026-06-11 | 23.42 | 23.61 | 22.99 | 23.40 | 23.03 | qfq | 2,090,600 | 48,534,305 | -0.64% |
| 2026-06-10 | 23.86 | 24.06 | 23.16 | 23.55 | 23.18 | qfq | 2,656,605 | 62,415,325 | -2.48% |
| 2026-06-09 | 24.01 | 24.28 | 23.65 | 24.15 | 23.77 | qfq | 2,327,149 | 55,841,881 | 1.26% |
| 2026-06-08 | 24.05 | 24.85 | 23.61 | 23.85 | 23.47 | qfq | 3,325,288 | 80,472,721 | -3.01% |
| 2026-06-05 | 24.58 | 25.07 | 23.56 | 24.59 | 24.20 | qfq | 4,757,327 | 115,891,747 | 1.36% |
| 2026-06-04 | 24.67 | 24.74 | 24.09 | 24.26 | 23.88 | qfq | 2,869,034 | 69,794,581 | -1.70% |
| 2026-06-03 | 25.20 | 25.20 | 24.48 | 24.68 | 24.29 | qfq | 2,658,851 | 65,981,059 | -0.88% |
| 2026-06-02 | 25.52 | 25.67 | 24.55 | 24.90 | 24.51 | qfq | 3,333,117 | 82,911,818 | -3.00% |
| 2026-06-01 | 25.30 | 25.95 | 25.30 | 25.67 | 25.26 | qfq | 2,326,400 | 59,800,331 | 1.10% |
| 2026-05-29 | 26.30 | 26.90 | 25.28 | 25.39 | 24.99 | qfq | 4,773,615 | 123,612,687 | -3.46% |
| 2026-05-28 | 25.51 | 26.81 | 25.50 | 26.30 | 25.88 | qfq | 6,821,557 | 179,276,675 | 4.32% |
| 2026-05-27 | 26.00 | 26.26 | 25.07 | 25.21 | 24.81 | qfq | 3,602,799 | 91,815,351 | -3.04% |
| 2026-05-26 | 26.28 | 26.28 | 25.52 | 26.00 | 25.59 | qfq | 3,712,068 | 95,919,226 | -1.59% |
| 2026-05-25 | 27.00 | 27.17 | 26.20 | 26.42 | 26.00 | qfq | 4,092,146 | 108,411,470 | -1.78% |
| 2026-05-22 | 26.55 | 27.08 | 26.22 | 26.90 | 26.47 | qfq | 3,294,806 | 88,261,862 | 1.66% |
| 2026-05-21 | 27.48 | 27.62 | 26.40 | 26.46 | 26.04 | qfq | 5,122,850 | 138,928,968 | -3.22% |
| 2026-05-20 | 28.19 | 28.19 | 27.17 | 27.34 | 26.91 | qfq | 4,937,512 | 135,282,596 | -3.29% |
| 2026-05-19 | 28.09 | 28.30 | 27.59 | 28.27 | 27.82 | qfq | 4,437,837 | 124,134,558 | 0.64% |
| 2026-05-18 | 28.47 | 28.53 | 27.81 | 28.09 | 27.64 | qfq | 3,904,139 | 109,795,838 | -1.65% |
| 2026-05-15 | 28.42 | 29.06 | 27.90 | 28.56 | 28.11 | qfq | 5,957,925 | 169,648,370 | 1.56% |
| 2026-05-14 | 29.41 | 29.56 | 28.12 | 28.12 | 27.67 | qfq | 6,204,147 | 178,135,133 | -4.29% |
| 2026-05-13 | 29.02 | 29.79 | 29.01 | 29.38 | 28.91 | qfq | 5,366,429 | 158,103,048 | 0.10% |
| 2026-05-12 | 29.86 | 30.10 | 29.31 | 29.35 | 28.88 | qfq | 5,748,419 | 170,335,891 | -1.24% |
| 2026-05-11 | 30.03 | 30.18 | 29.62 | 29.72 | 29.25 | qfq | 6,624,398 | 197,382,711 | -0.97% |
| 2026-05-08 | 29.40 | 30.04 | 29.12 | 30.01 | 29.53 | qfq | 7,414,084 | 220,217,162 | 1.28% |
| 2026-05-07 | 29.43 | 29.71 | 29.22 | 29.63 | 29.16 | qfq | 5,403,791 | 159,726,722 | 1.37% |
| 2026-05-06 | 28.90 | 29.50 | 28.90 | 29.23 | 28.77 | qfq | 5,425,905 | 158,653,141 | 1.88% |
| 2026-04-30 | 28.67 | 28.97 | 28.41 | 28.69 | 28.24 | qfq | 3,635,079 | 104,045,491 | -0.59% |
| 2026-04-29 | 28.03 | 28.99 | 28.03 | 28.86 | 28.40 | qfq | 4,293,417 | 123,378,910 | 1.98% |
| 2026-04-28 | 29.27 | 29.27 | 28.15 | 28.30 | 27.85 | qfq | 6,137,858 | 174,809,352 | -3.64% |
| 2026-04-27 | 29.18 | 29.56 | 28.96 | 29.37 | 28.90 | qfq | 4,070,859 | 119,391,628 | 0.48% |
| 2026-04-24 | 29.76 | 30.14 | 29.15 | 29.23 | 28.77 | qfq | 5,881,079 | 173,753,132 | -1.68% |
| 2026-04-23 | 30.30 | 30.36 | 29.50 | 29.73 | 29.26 | qfq | 6,718,516 | 199,879,137 | -1.78% |
| 2026-04-22 | 30.38 | 30.38 | 29.81 | 30.27 | 29.79 | qfq | 8,624,819 | 259,686,880 | -0.98% |
| 2026-04-21 | 31.75 | 31.75 | 30.28 | 30.57 | 30.09 | qfq | 14,828,246 | 455,261,911 | -6.60% |
| 2026-04-20 | 32.14 | 32.74 | 31.60 | 32.73 | 32.21 | qfq | 12,231,121 | 392,918,805 | 1.74% |
| 2026-04-17 | 30.91 | 32.65 | 30.40 | 32.17 | 31.66 | qfq | 16,111,967 | 517,139,815 | 4.01% |
| 2026-04-16 | 30.64 | 31.02 | 30.40 | 30.93 | 30.44 | qfq | 6,979,667 | 215,222,067 | 1.01% |
| 2026-04-15 | 31.10 | 31.30 | 30.51 | 30.62 | 30.13 | qfq | 8,500,650 | 261,873,926 | -1.51% |
| 2026-04-14 | 30.44 | 31.09 | 30.28 | 31.09 | 30.60 | qfq | 10,348,357 | 318,089,756 | 2.34% |
| 2026-04-13 | 30.00 | 30.55 | 29.65 | 30.38 | 29.90 | qfq | 7,509,078 | 227,419,833 | 1.40% |
| 2026-04-10 | 29.85 | 30.58 | 29.85 | 29.96 | 29.49 | qfq | 7,838,482 | 236,396,902 | 1.08% |
| 2026-04-09 | 29.64 | 29.94 | 29.40 | 29.64 | 29.17 | qfq | 7,238,998 | 214,717,768 | -1.72% |
| 2026-04-08 | 29.46 | 30.27 | 29.01 | 30.16 | 29.68 | qfq | 10,318,149 | 306,662,533 | 5.97% |
| 2026-04-07 | 28.11 | 28.60 | 27.92 | 28.46 | 28.01 | qfq | 5,883,363 | 166,600,518 | 1.57% |
| 2026-04-03 | 29.90 | 29.90 | 28.00 | 28.02 | 27.58 | qfq | 8,772,043 | 250,193,264 | -4.69% |
| 2026-04-02 | 30.34 | 31.00 | 29.29 | 29.40 | 28.93 | qfq | 10,100,743 | 301,844,423 | -4.11% |
| 2026-04-01 | 31.00 | 31.10 | 30.40 | 30.66 | 30.17 | qfq | 9,026,860 | 276,587,255 | 1.62% |
| 2026-03-31 | 32.00 | 32.14 | 30.12 | 30.17 | 29.69 | qfq | 13,248,083 | 411,147,032 | -5.75% |
| 2026-03-30 | 31.58 | 32.57 | 30.97 | 32.01 | 31.50 | qfq | 10,551,536 | 333,873,952 | -0.99% |
| 2026-03-27 | 32.08 | 32.67 | 31.18 | 32.33 | 31.82 | qfq | 12,390,671 | 397,996,835 | -2.03% |
| 2026-03-26 | 35.20 | 35.20 | 32.88 | 33.00 | 32.48 | qfq | 19,304,560 | 651,939,053 | -6.22% |
| 2026-03-25 | 35.85 | 36.98 | 34.97 | 35.19 | 34.63 | qfq | 20,873,925 | 750,230,106 | -1.81% |
| 2026-03-24 | 36.68 | 36.78 | 33.54 | 35.84 | 35.27 | qfq | 19,384,056 | 686,667,880 | -0.39% |
| 2026-03-23 | 35.00 | 37.52 | 35.00 | 35.98 | 35.41 | qfq | 16,789,848 | 609,935,063 | -1.85% |
| 2026-03-20 | 36.90 | 38.20 | 34.48 | 36.66 | 36.08 | qfq | 22,726,266 | 826,845,816 | -1.77% |
| 2026-03-19 | 37.56 | 39.03 | 36.88 | 37.32 | 36.73 | qfq | 21,094,467 | 797,887,882 | -5.06% |
| 2026-03-18 | 39.00 | 40.50 | 37.02 | 39.31 | 38.69 | qfq | 30,977,527 | 1,178,488,711 | -4.10% |
| 2026-03-17 | 37.92 | 42.54 | 37.30 | 40.99 | 40.34 | qfq | 41,772,786 | 1,681,847,750 | 5.94% |
| 2026-03-16 | 37.55 | 40.55 | 35.80 | 38.69 | 38.08 | qfq | 32,979,165 | 1,252,893,634 | 0.99% |
| 2026-03-13 | 39.60 | 40.85 | 36.50 | 38.31 | 37.70 | qfq | 47,353,464 | 1,843,493,885 | 2.43% |
| 2026-03-12 | 31.98 | 37.40 | 31.66 | 37.40 | 36.81 | qfq | 36,936,801 | 1,320,198,464 | 19.99% |
| 2026-03-11 | 30.99 | 31.44 | 30.86 | 31.17 | 30.68 | qfq | 3,434,700 | 107,200,640 | 0.61% |
| 2026-03-10 | 30.60 | 31.05 | 30.50 | 30.98 | 30.49 | qfq | 2,334,897 | 72,103,383 | 2.28% |
| 2026-03-09 | 29.80 | 30.49 | 29.57 | 30.29 | 29.81 | qfq | 2,858,575 | 85,516,593 | -0.16% |
| 2026-03-06 | 30.06 | 30.46 | 29.98 | 30.34 | 29.86 | qfq | 1,849,000 | 56,062,389 | 0.66% |
| 2026-03-05 | 30.25 | 30.53 | 30.05 | 30.14 | 29.66 | qfq | 2,496,700 | 75,606,083 | 1.52% |
| 2026-03-04 | 29.11 | 30.09 | 29.08 | 29.69 | 29.22 | qfq | 2,662,958 | 79,175,995 | 0.24% |
| 2026-03-03 | 31.07 | 31.41 | 29.61 | 29.62 | 29.15 | qfq | 4,702,403 | 142,296,386 | -4.57% |
| 2026-03-02 | 31.88 | 32.04 | 31.01 | 31.04 | 30.55 | qfq | 4,414,648 | 138,790,045 | -4.26% |
| 2026-02-27 | 32.31 | 32.45 | 32.07 | 32.42 | 31.91 | qfq | 2,884,925 | 93,154,498 | -0.03% |
| 2026-02-26 | 31.88 | 32.66 | 31.68 | 32.43 | 31.92 | qfq | 4,686,128 | 151,401,577 | 1.73% |
| 2026-02-25 | 31.90 | 32.04 | 31.64 | 31.88 | 31.37 | qfq | 2,705,972 | 86,168,245 | 0.41% |
| 2026-02-24 | 31.57 | 31.83 | 31.35 | 31.75 | 31.25 | qfq | 2,464,584 | 78,017,678 | 1.76% |
| 2026-02-13 | 31.45 | 31.75 | 31.18 | 31.20 | 30.71 | qfq | 2,070,350 | 65,176,045 | -0.70% |
| 2026-02-12 | 31.32 | 31.56 | 31.22 | 31.42 | 30.92 | qfq | 2,058,400 | 64,742,810 | 0.19% |
| 2026-02-11 | 31.80 | 31.93 | 31.35 | 31.36 | 30.86 | qfq | 2,369,260 | 74,880,294 | -1.01% |
| 2026-02-10 | 31.49 | 31.88 | 31.28 | 31.68 | 31.18 | qfq | 2,518,493 | 79,486,763 | 0.64% |
| 2026-02-09 | 31.39 | 31.56 | 31.21 | 31.48 | 30.98 | qfq | 2,373,130 | 74,627,402 | 1.12% |
| 2026-02-06 | 30.77 | 31.50 | 30.54 | 31.13 | 30.64 | qfq | 3,341,933 | 104,177,133 | 1.70% |
| 2026-02-05 | 31.00 | 31.15 | 30.58 | 30.61 | 30.12 | qfq | 2,377,518 | 73,214,766 | -1.89% |
| 2026-02-04 | 31.38 | 31.55 | 30.96 | 31.20 | 30.71 | qfq | 2,450,599 | 76,570,509 | -0.83% |
| 2026-02-03 | 30.91 | 31.51 | 30.91 | 31.46 | 30.96 | qfq | 3,059,400 | 95,823,244 | 2.61% |
| 2026-02-02 | 31.72 | 31.78 | 30.63 | 30.66 | 30.17 | qfq | 3,124,600 | 97,677,683 | -2.60% |
| 2026-01-30 | 31.90 | 31.97 | 30.74 | 31.48 | 30.98 | qfq | 3,982,297 | 124,826,596 | -0.76% |
| 2026-01-29 | 31.96 | 32.38 | 31.30 | 31.72 | 31.22 | qfq | 4,061,833 | 129,649,044 | -1.12% |
| 2026-01-28 | 32.54 | 32.66 | 32.00 | 32.08 | 31.57 | qfq | 4,829,112 | 155,403,091 | -2.05% |
| 2026-01-27 | 33.02 | 33.26 | 31.76 | 32.75 | 32.23 | qfq | 6,469,317 | 209,794,657 | -1.92% |
| 2026-01-26 | 34.70 | 34.75 | 33.27 | 33.39 | 32.86 | qfq | 9,829,869 | 333,506,136 | -5.01% |
| 2026-01-23 | 34.50 | 35.24 | 34.36 | 35.15 | 34.59 | qfq | 9,292,463 | 323,953,139 | 1.71% |
| 2026-01-22 | 34.10 | 34.88 | 34.10 | 34.56 | 34.01 | qfq | 6,847,295 | 236,349,651 | 0.76% |
| 2026-01-21 | 34.50 | 34.58 | 33.70 | 34.30 | 33.76 | qfq | 5,908,020 | 202,279,636 | -0.90% |
| 2026-01-20 | 34.40 | 34.79 | 33.92 | 34.61 | 34.06 | qfq | 7,855,759 | 270,556,510 | 0.61% |
| 2026-01-19 | 34.23 | 34.50 | 33.70 | 34.40 | 33.85 | qfq | 6,921,739 | 236,593,089 | 0.53% |
| 2026-01-16 | 33.55 | 34.34 | 33.33 | 34.22 | 33.68 | qfq | 8,955,256 | 303,821,668 | 3.26% |
| 2026-01-15 | 33.10 | 33.65 | 32.77 | 33.14 | 32.61 | qfq | 5,213,884 | 172,682,304 | -0.27% |
| 2026-01-14 | 32.96 | 33.87 | 32.90 | 33.23 | 32.70 | qfq | 7,362,546 | 245,412,987 | 0.70% |
| 2026-01-13 | 34.75 | 34.75 | 32.90 | 33.00 | 32.48 | qfq | 9,615,727 | 322,134,735 | -5.04% |
| 2026-01-12 | 34.37 | 34.85 | 34.37 | 34.75 | 34.20 | qfq | 10,313,139 | 357,002,871 | 0.23% |
| 2026-01-09 | 34.98 | 35.39 | 34.40 | 34.67 | 34.12 | qfq | 11,800,069 | 410,177,065 | -0.57% |
| 2026-01-08 | 33.34 | 35.19 | 33.30 | 34.87 | 34.32 | qfq | 13,924,820 | 476,899,732 | 4.62% |
| 2026-01-07 | 34.00 | 34.00 | 33.31 | 33.33 | 32.80 | qfq | 8,935,317 | 299,695,571 | -2.66% |
| 2026-01-06 | 33.76 | 34.38 | 33.53 | 34.24 | 33.70 | qfq | 10,863,131 | 368,928,508 | 0.74% |
| 2026-01-05 | 33.15 | 34.29 | 32.75 | 33.99 | 33.45 | qfq | 10,788,125 | 362,310,998 | 2.53% |
| 2025-12-31 | 33.65 | 33.70 | 33.10 | 33.15 | 32.62 | qfq | 10,254,600 | 341,301,571 | -3.32% |
| 2025-12-30 | 32.94 | 34.75 | 32.50 | 34.29 | 33.75 | qfq | 18,538,466 | 625,383,893 | 2.54% |
| 2025-12-29 | 31.60 | 33.88 | 31.45 | 33.44 | 32.91 | qfq | 18,717,745 | 620,099,891 | 6.60% |
| 2025-12-26 | 31.88 | 31.98 | 31.20 | 31.37 | 30.87 | qfq | 6,428,623 | 203,090,002 | -1.35% |
| 2025-12-25 | 31.52 | 31.98 | 31.27 | 31.80 | 31.30 | qfq | 6,734,909 | 213,186,948 | 0.98% |
| 2025-12-24 | 30.65 | 31.58 | 30.06 | 31.49 | 30.99 | qfq | 6,856,502 | 213,150,781 | 2.67% |
| 2025-12-23 | 31.27 | 31.45 | 30.60 | 30.67 | 30.18 | qfq | 4,134,112 | 127,713,004 | -1.48% |
| 2025-12-22 | 31.00 | 31.55 | 31.00 | 31.13 | 30.64 | qfq | 4,696,062 | 146,807,173 | -0.32% |
| 2025-12-19 | 30.77 | 31.70 | 30.51 | 31.23 | 30.74 | qfq | 5,815,248 | 180,639,582 | 2.13% |
| 2025-12-18 | 30.83 | 31.47 | 30.57 | 30.58 | 30.10 | qfq | 5,380,884 | 166,662,543 | -2.21% |
| 2025-12-17 | 31.96 | 32.11 | 30.41 | 31.27 | 30.77 | qfq | 7,878,705 | 244,911,579 | -2.34% |
| 2025-12-16 | 32.55 | 32.88 | 31.42 | 32.02 | 31.51 | qfq | 8,756,331 | 281,484,712 | -2.97% |
| 2025-12-15 | 31.46 | 33.18 | 31.04 | 33.00 | 32.48 | qfq | 14,162,743 | 462,277,844 | 3.97% |
| 2025-12-12 | 31.64 | 32.00 | 31.01 | 31.74 | 31.24 | qfq | 10,814,979 | 341,969,037 | -0.72% |
| 2025-12-11 | 30.06 | 32.00 | 30.06 | 31.97 | 31.46 | qfq | 16,198,858 | 510,178,508 | 6.42% |
| 2025-12-10 | 30.60 | 30.60 | 29.77 | 30.04 | 29.56 | qfq | 3,280,100 | 98,621,746 | -0.96% |
| 2025-12-09 | 30.17 | 30.88 | 30.01 | 30.33 | 29.85 | qfq | 4,721,875 | 143,922,844 | 0.36% |
| 2025-12-08 | 30.36 | 30.39 | 29.93 | 30.22 | 29.74 | qfq | 3,441,249 | 103,907,499 | 0.27% |
| 2025-12-05 | 29.36 | 30.20 | 29.19 | 30.14 | 29.66 | qfq | 3,904,506 | 116,712,633 | 2.55% |
| 2025-12-04 | 29.40 | 29.76 | 29.21 | 29.39 | 28.92 | qfq | 2,459,958 | 72,587,578 | -0.20% |
| 2025-12-03 | 29.62 | 29.87 | 29.32 | 29.45 | 28.98 | qfq | 2,504,018 | 73,882,007 | -0.77% |
| 2025-12-02 | 30.22 | 30.22 | 29.62 | 29.68 | 29.21 | qfq | 2,463,779 | 73,379,711 | -1.30% |
| 2025-12-01 | 30.60 | 30.60 | 29.98 | 30.07 | 29.59 | qfq | 2,956,507 | 88,964,829 | -0.17% |
| 2025-11-28 | 29.73 | 30.19 | 29.60 | 30.12 | 29.64 | qfq | 2,591,319 | 77,602,342 | 0.94% |
| 2025-11-27 | 29.71 | 30.25 | 29.71 | 29.84 | 29.37 | qfq | 2,512,459 | 75,460,034 | 0.13% |
| 2025-11-26 | 30.04 | 30.28 | 29.70 | 29.80 | 29.33 | qfq | 2,955,791 | 88,647,963 | -0.83% |
| 2025-11-25 | 30.10 | 30.40 | 29.65 | 30.05 | 29.57 | qfq | 3,463,014 | 104,298,301 | 1.11% |
| 2025-11-24 | 29.08 | 29.84 | 29.01 | 29.72 | 29.25 | qfq | 4,863,064 | 143,410,356 | 2.70% |
| 2025-11-21 | 29.80 | 29.80 | 28.89 | 28.94 | 28.48 | qfq | 5,549,710 | 161,986,362 | -3.85% |
| 2025-11-20 | 31.08 | 31.40 | 30.08 | 30.10 | 29.62 | qfq | 4,320,298 | 132,468,761 | -3.56% |
| 2025-11-19 | 31.05 | 31.50 | 30.76 | 31.21 | 30.72 | qfq | 4,586,700 | 142,932,246 | 0.55% |
| 2025-11-18 | 30.87 | 31.15 | 30.52 | 31.04 | 30.55 | qfq | 3,941,551 | 121,601,965 | 0.45% |
| 2025-11-17 | 30.61 | 31.10 | 30.61 | 30.90 | 30.41 | qfq | 3,148,801 | 97,125,411 | 0.49% |
| 2025-11-14 | 30.75 | 31.25 | 30.55 | 30.75 | 30.26 | qfq | 3,434,527 | 106,320,208 | -0.84% |
| 2025-11-13 | 30.63 | 31.37 | 30.63 | 31.01 | 30.52 | qfq | 3,716,300 | 115,549,944 | 0.55% |
| 2025-11-12 | 31.20 | 31.45 | 30.52 | 30.84 | 30.35 | qfq | 4,108,541 | 126,840,441 | -1.78% |
| 2025-11-11 | 31.50 | 31.92 | 31.29 | 31.40 | 30.90 | qfq | 3,611,061 | 114,066,013 | 0.10% |
| 2025-11-10 | 32.39 | 32.39 | 31.31 | 31.37 | 30.87 | qfq | 5,630,594 | 177,734,400 | -2.88% |
| 2025-11-07 | 31.78 | 32.68 | 31.47 | 32.30 | 31.79 | qfq | 7,768,751 | 250,861,778 | 1.67% |
| 2025-11-06 | 31.68 | 31.95 | 31.27 | 31.77 | 31.27 | qfq | 4,783,883 | 151,396,771 | -0.06% |
| 2025-11-05 | 30.86 | 31.90 | 30.65 | 31.79 | 31.29 | qfq | 5,179,215 | 163,468,494 | 1.50% |
| 2025-11-04 | 33.12 | 33.12 | 31.29 | 31.32 | 30.82 | qfq | 9,863,582 | 314,477,931 | -5.55% |
| 2025-11-03 | 34.11 | 34.12 | 32.91 | 33.16 | 32.63 | qfq | 7,242,247 | 240,596,562 | -2.76% |
| 2025-10-31 | 33.89 | 34.47 | 33.81 | 34.10 | 33.56 | qfq | 7,383,241 | 251,878,501 | -0.06% |
| 2025-10-30 | 33.20 | 34.88 | 33.07 | 34.12 | 33.58 | qfq | 13,316,494 | 456,145,392 | 2.13% |
| 2025-10-29 | 33.10 | 33.43 | 32.79 | 33.41 | 32.88 | qfq | 7,844,580 | 260,484,093 | 0.81% |
| 2025-10-28 | 34.10 | 34.19 | 33.09 | 33.14 | 32.61 | qfq | 11,454,801 | 384,033,118 | -3.24% |
| 2025-10-27 | 34.13 | 34.57 | 33.50 | 34.25 | 33.71 | qfq | 11,698,262 | 397,888,051 | 0.44% |
| 2025-10-24 | 34.20 | 34.75 | 34.00 | 34.10 | 33.56 | qfq | 11,795,616 | 405,207,483 | -0.87% |
| 2025-10-23 | 36.58 | 36.60 | 33.75 | 34.40 | 33.85 | qfq | 18,039,188 | 624,311,219 | -7.10% |
| 2025-10-22 | 37.30 | 38.53 | 36.71 | 37.03 | 36.44 | qfq | 15,312,912 | 571,935,610 | -3.49% |
| 2025-10-21 | 37.24 | 38.70 | 36.00 | 38.37 | 37.76 | qfq | 28,275,758 | 1,058,043,248 | -6.30% |
| 2025-10-20 | 40.11 | 41.50 | 39.23 | 40.95 | 40.30 | qfq | 30,152,077 | 1,219,742,099 | 3.44% |
| 2025-10-17 | 37.38 | 40.51 | 36.38 | 39.59 | 38.96 | qfq | 24,659,010 | 955,472,912 | 6.11% |
| 2025-10-16 | 38.04 | 38.35 | 36.82 | 37.31 | 36.72 | qfq | 9,087,706 | 339,955,024 | -2.10% |
| 2025-10-15 | 36.78 | 38.28 | 35.80 | 38.11 | 37.51 | qfq | 11,391,685 | 424,632,995 | 3.56% |
| 2025-10-14 | 39.00 | 40.21 | 36.57 | 36.80 | 36.22 | qfq | 14,752,117 | 562,924,043 | -4.42% |
| 2025-10-13 | 37.00 | 39.46 | 35.10 | 38.50 | 37.89 | qfq | 13,046,506 | 496,739,721 | -2.58% |
| 2025-10-10 | 39.95 | 40.95 | 39.11 | 39.52 | 38.89 | qfq | 17,358,288 | 693,320,347 | -3.59% |
| 2025-10-09 | 38.60 | 41.00 | 38.01 | 40.99 | 40.34 | qfq | 26,022,643 | 1,028,844,044 | 5.43% |
| 2025-09-30 | 37.68 | 40.20 | 37.68 | 38.88 | 38.26 | qfq | 25,738,398 | 1,009,947,427 | 3.29% |
| 2025-09-29 | 37.80 | 38.50 | 36.80 | 37.64 | 37.04 | qfq | 18,947,478 | 713,455,206 | -0.50% |
| 2025-09-26 | 36.01 | 39.88 | 36.01 | 37.83 | 37.23 | qfq | 26,891,127 | 1,017,051,700 | 3.50% |
| 2025-09-25 | 35.00 | 39.00 | 34.76 | 36.55 | 35.97 | qfq | 19,728,684 | 736,913,478 | 3.69% |
| 2025-09-24 | 34.20 | 35.34 | 33.92 | 35.25 | 34.69 | qfq | 7,323,421 | 253,634,172 | 2.11% |
| 2025-09-23 | 35.20 | 35.76 | 33.61 | 34.52 | 33.97 | qfq | 10,563,858 | 362,580,270 | -2.40% |
| 2025-09-22 | 35.24 | 36.20 | 35.02 | 35.37 | 34.81 | qfq | 8,940,126 | 317,167,493 | -1.26% |
| 2025-09-19 | 36.50 | 37.88 | 35.60 | 35.82 | 35.25 | qfq | 14,265,978 | 519,003,395 | -3.66% |
| 2025-09-18 | 36.60 | 38.21 | 36.36 | 37.18 | 36.59 | qfq | 21,327,456 | 797,599,288 | 1.58% |
| 2025-09-17 | 35.79 | 37.33 | 35.57 | 36.60 | 36.02 | qfq | 14,142,386 | 517,200,236 | 2.06% |
| 2025-09-16 | 35.86 | 36.26 | 35.10 | 35.86 | 35.29 | qfq | 9,775,937 | 349,173,160 | -0.55% |
| 2025-09-15 | 36.02 | 37.10 | 35.88 | 36.06 | 35.49 | qfq | 9,549,279 | 347,969,246 | -0.19% |
| 2025-09-12 | 36.80 | 37.38 | 36.09 | 36.13 | 35.56 | qfq | 10,506,343 | 384,042,743 | -2.01% |
| 2025-09-11 | 36.00 | 37.09 | 35.97 | 36.87 | 36.29 | qfq | 11,071,269 | 404,634,948 | 1.21% |
| 2025-09-10 | 37.06 | 37.34 | 35.97 | 36.43 | 35.85 | qfq | 12,421,863 | 454,213,095 | -2.72% |
| 2025-09-09 | 37.84 | 38.42 | 37.11 | 37.45 | 36.86 | qfq | 15,621,121 | 588,085,183 | -1.53% |
| 2025-09-08 | 36.60 | 39.40 | 35.20 | 38.03 | 37.43 | qfq | 23,951,021 | 905,009,311 | 4.05% |
| 2025-09-05 | 33.88 | 36.76 | 33.88 | 36.55 | 35.97 | qfq | 18,514,725 | 660,887,613 | 8.23% |
| 2025-09-04 | 34.84 | 36.49 | 33.03 | 33.77 | 33.23 | qfq | 14,353,045 | 496,442,447 | -4.60% |
| 2025-09-03 | 37.95 | 38.00 | 35.22 | 35.40 | 34.84 | qfq | 18,196,552 | 668,924,337 | -8.69% |
| 2025-09-02 | 36.30 | 40.37 | 36.30 | 38.77 | 38.16 | qfq | 31,919,059 | 1,209,441,545 | 8.45% |
| 2025-09-01 | 36.00 | 36.25 | 35.44 | 35.75 | 35.18 | qfq | 11,097,246 | 396,890,488 | -2.46% |
| 2025-08-29 | 35.68 | 37.50 | 35.58 | 36.65 | 36.07 | qfq | 16,649,786 | 609,974,693 | 2.23% |
| 2025-08-28 | 35.85 | 36.26 | 34.55 | 35.85 | 35.28 | qfq | 13,825,016 | 490,267,140 | -0.50% |
| 2025-08-27 | 36.35 | 37.20 | 35.60 | 36.03 | 35.46 | qfq | 15,925,454 | 581,012,991 | -2.15% |
| 2025-08-26 | 37.00 | 38.12 | 36.28 | 36.82 | 36.24 | qfq | 15,986,029 | 597,393,635 | 0.14% |
| 2025-08-25 | 37.35 | 37.51 | 36.60 | 36.77 | 36.19 | qfq | 16,317,222 | 604,030,227 | -1.53% |
| 2025-08-22 | 37.00 | 37.51 | 36.70 | 37.34 | 36.75 | qfq | 13,714,756 | 509,357,749 | 0.16% |
| 2025-08-21 | 38.72 | 38.76 | 36.60 | 37.28 | 36.69 | qfq | 18,424,938 | 688,406,094 | -4.48% |
| 2025-08-20 | 38.75 | 40.48 | 37.81 | 39.03 | 38.41 | qfq | 19,570,875 | 764,528,162 | -1.09% |
| 2025-08-19 | 40.00 | 40.00 | 38.31 | 39.46 | 38.83 | qfq | 28,964,017 | 1,135,032,230 | -4.64% |
| 2025-08-18 | 38.52 | 44.08 | 37.26 | 41.38 | 40.72 | qfq | 46,099,843 | 1,832,628,412 | 6.98% |
| 2025-08-15 | 33.86 | 39.53 | 33.80 | 38.68 | 38.07 | qfq | 45,017,532 | 1,671,555,408 | 15.39% |
| 2025-08-14 | 35.30 | 35.79 | 33.39 | 33.52 | 32.99 | qfq | 32,044,562 | 1,100,735,388 | -7.40% |
| 2025-08-13 | 35.27 | 36.72 | 34.04 | 36.20 | 35.63 | qfq | 47,056,065 | 1,652,310,273 | 2.32% |
| 2025-08-12 | 34.16 | 37.63 | 33.90 | 35.38 | 34.82 | qfq | 57,606,852 | 2,041,046,564 | 7.60% |
| 2025-08-11 | 29.05 | 32.88 | 29.03 | 32.88 | 32.36 | qfq | 27,121,294 | 855,631,178 | 20.00% |
| 2025-08-08 | 27.02 | 27.60 | 26.77 | 27.40 | 26.97 | qfq | 16,942,430 | 462,077,656 | 1.11% |
| 2025-08-07 | 26.81 | 27.18 | 26.35 | 27.10 | 26.67 | qfq | 17,962,459 | 481,429,721 | -0.73% |
| 2025-08-06 | 26.52 | 27.61 | 26.00 | 27.30 | 26.87 | qfq | 24,807,585 | 670,302,212 | 4.28% |
| 2025-08-05 | 25.31 | 26.40 | 25.21 | 26.18 | 25.77 | qfq | 14,135,454 | 366,196,099 | 3.40% |
| 2025-08-04 | 24.79 | 25.48 | 24.60 | 25.32 | 24.92 | qfq | 6,363,200 | 160,306,765 | 2.26% |
| 2025-08-01 | 24.40 | 24.99 | 24.27 | 24.76 | 24.37 | qfq | 4,905,350 | 121,128,441 | 1.48% |
| 2025-07-31 | 24.61 | 24.97 | 24.24 | 24.40 | 24.01 | qfq | 4,865,741 | 119,652,629 | -1.13% |
| 2025-07-30 | 25.17 | 25.28 | 24.42 | 24.68 | 24.29 | qfq | 5,984,950 | 148,477,984 | -1.79% |
| 2025-07-29 | 25.31 | 25.63 | 24.90 | 25.13 | 24.73 | qfq | 7,578,547 | 190,676,431 | -1.02% |
| 2025-07-28 | 24.58 | 25.67 | 24.55 | 25.39 | 24.99 | qfq | 9,161,485 | 231,981,313 | 3.25% |
| 2025-07-25 | 24.75 | 25.05 | 24.52 | 24.59 | 24.20 | qfq | 5,309,300 | 130,944,172 | -0.65% |
| 2025-07-24 | 24.70 | 24.92 | 24.51 | 24.75 | 24.36 | qfq | 4,685,050 | 115,485,656 | 0.00% |
| 2025-07-23 | 24.95 | 25.10 | 24.58 | 24.75 | 24.36 | qfq | 5,889,305 | 145,903,991 | -1.28% |
| 2025-07-22 | 25.43 | 25.76 | 24.97 | 25.07 | 24.67 | qfq | 7,639,202 | 192,938,853 | -0.87% |
| 2025-07-21 | 24.99 | 25.56 | 24.54 | 25.29 | 24.89 | qfq | 9,700,360 | 243,382,503 | 1.32% |
| 2025-07-18 | 25.44 | 26.05 | 24.68 | 24.96 | 24.56 | qfq | 11,573,900 | 290,907,131 | -0.28% |
| 2025-07-17 | 24.11 | 25.11 | 24.01 | 25.03 | 24.63 | qfq | 10,551,750 | 261,759,033 | 3.69% |
| 2025-07-16 | 24.15 | 24.49 | 23.98 | 24.14 | 23.76 | qfq | 3,994,200 | 96,956,679 | 0.25% |
| 2025-07-15 | 24.38 | 24.63 | 23.88 | 24.08 | 23.70 | qfq | 4,570,975 | 110,221,328 | -1.67% |
| 2025-07-14 | 24.08 | 24.80 | 23.89 | 24.49 | 24.10 | qfq | 5,366,400 | 131,078,515 | 1.62% |
| 2025-07-11 | 24.02 | 24.21 | 23.80 | 24.10 | 23.72 | qfq | 3,965,800 | 95,167,771 | -0.33% |
| 2025-07-10 | 24.49 | 24.62 | 24.07 | 24.18 | 23.80 | qfq | 3,587,541 | 87,028,638 | -1.35% |
| 2025-07-09 | 24.76 | 25.16 | 24.40 | 24.51 | 24.12 | qfq | 6,258,100 | 154,657,590 | -0.45% |
| 2025-07-08 | 23.97 | 24.64 | 23.80 | 24.62 | 24.23 | qfq | 6,306,900 | 153,792,133 | 3.06% |
| 2025-07-07 | 23.60 | 23.94 | 23.41 | 23.89 | 23.51 | qfq | 3,230,000 | 76,576,298 | 1.01% |
| 2025-07-04 | 24.08 | 24.13 | 23.45 | 23.65 | 23.28 | qfq | 5,409,419 | 128,249,249 | -2.47% |
| 2025-07-03 | 23.99 | 24.48 | 23.90 | 24.25 | 23.87 | qfq | 7,050,225 | 170,216,452 | 0.17% |
| 2025-07-02 | 24.64 | 24.93 | 23.93 | 24.21 | 23.83 | qfq | 11,879,165 | 289,157,197 | 0.67% |
| 2025-07-01 | 24.18 | 24.34 | 23.82 | 24.05 | 23.67 | qfq | 4,300,990 | 103,432,027 | -0.66% |
| 2025-06-30 | 23.73 | 24.27 | 23.73 | 24.21 | 23.83 | qfq | 5,516,315 | 132,852,909 | 1.47% |
| 2025-06-27 | 23.74 | 24.01 | 23.72 | 23.86 | 23.28 | qfq | 4,030,800 | 96,168,496 | 0.21% |
| 2025-06-26 | 23.76 | 24.20 | 23.69 | 23.81 | 23.23 | qfq | 5,798,250 | 138,761,490 | 0.08% |
| 2025-06-25 | 24.22 | 24.29 | 23.47 | 23.79 | 23.21 | qfq | 7,202,100 | 170,846,694 | 1.19% |
| 2025-06-24 | 22.57 | 23.66 | 22.55 | 23.51 | 22.93 | qfq | 6,076,200 | 141,231,125 | 4.54% |
| 2025-06-23 | 22.04 | 22.56 | 22.03 | 22.49 | 21.94 | qfq | 2,249,900 | 50,443,955 | 1.40% |
| 2025-06-20 | 22.50 | 22.73 | 22.13 | 22.18 | 21.64 | qfq | 2,501,000 | 55,880,842 | -1.42% |
| 2025-06-19 | 23.00 | 23.07 | 22.41 | 22.50 | 21.95 | qfq | 3,768,400 | 85,411,460 | -2.39% |
| 2025-06-18 | 22.70 | 23.07 | 22.52 | 23.05 | 22.49 | qfq | 3,292,200 | 75,198,337 | 0.96% |
| 2025-06-17 | 23.04 | 23.19 | 22.65 | 22.83 | 22.27 | qfq | 3,636,000 | 83,033,839 | -1.21% |
| 2025-06-16 | 22.48 | 23.36 | 22.48 | 23.11 | 22.54 | qfq | 4,377,200 | 101,072,228 | 2.21% |
| 2025-06-13 | 22.98 | 23.08 | 22.50 | 22.61 | 22.06 | qfq | 2,517,700 | 57,147,310 | -1.61% |
| 2025-06-12 | 22.97 | 23.22 | 22.52 | 22.98 | 22.42 | qfq | 2,542,950 | 58,255,635 | 0.31% |
| 2025-06-11 | 22.66 | 23.06 | 22.56 | 22.91 | 22.35 | qfq | 2,497,800 | 57,053,727 | 1.24% |
| 2025-06-10 | 23.24 | 23.24 | 22.32 | 22.63 | 22.08 | qfq | 3,929,540 | 89,371,902 | -2.58% |
| 2025-06-09 | 23.05 | 23.35 | 23.03 | 23.23 | 22.66 | qfq | 3,196,700 | 74,172,657 | 0.82% |
| 2025-06-06 | 23.25 | 23.42 | 22.94 | 23.04 | 22.48 | qfq | 3,035,675 | 70,184,687 | -1.12% |
| 2025-06-05 | 22.93 | 23.41 | 22.67 | 23.30 | 22.73 | qfq | 4,314,590 | 99,737,139 | 1.13% |
| 2025-06-04 | 22.98 | 23.39 | 22.85 | 23.04 | 22.48 | qfq | 3,095,749 | 71,425,907 | 0.35% |
| 2025-06-03 | 22.91 | 23.33 | 22.80 | 22.96 | 22.40 | qfq | 2,912,249 | 67,175,879 | 0.35% |
| 2025-05-30 | 23.32 | 23.54 | 22.79 | 22.88 | 22.32 | qfq | 4,101,500 | 94,398,201 | -2.26% |
| 2025-05-29 | 23.10 | 23.53 | 22.98 | 23.41 | 22.84 | qfq | 3,110,500 | 72,685,724 | 1.56% |
| 2025-05-28 | 23.38 | 23.45 | 22.94 | 23.05 | 22.49 | qfq | 3,123,200 | 72,180,196 | -0.77% |
| 2025-05-27 | 23.61 | 23.66 | 23.14 | 23.23 | 22.66 | qfq | 3,540,100 | 82,445,189 | -1.61% |
| 2025-05-26 | 23.13 | 23.66 | 23.08 | 23.61 | 23.03 | qfq | 4,049,200 | 95,128,686 | 1.50% |
| 2025-05-23 | 23.30 | 23.86 | 23.15 | 23.26 | 22.69 | qfq | 4,641,300 | 109,352,236 | -0.77% |
| 2025-05-22 | 23.71 | 24.15 | 23.36 | 23.44 | 22.87 | qfq | 4,840,070 | 114,566,106 | -2.01% |
| 2025-05-21 | 23.96 | 24.07 | 23.55 | 23.92 | 23.33 | qfq | 5,213,360 | 124,204,655 | -0.95% |
| 2025-05-20 | 24.30 | 24.49 | 23.85 | 24.15 | 23.56 | qfq | 6,766,750 | 163,046,043 | -1.35% |
| 2025-05-19 | 24.81 | 24.81 | 23.83 | 24.48 | 23.88 | qfq | 7,636,030 | 185,386,187 | 1.16% |
| 2025-05-16 | 23.77 | 24.80 | 23.60 | 24.20 | 23.61 | qfq | 8,936,480 | 217,691,358 | 2.07% |
| 2025-05-15 | 24.11 | 24.25 | 23.63 | 23.71 | 23.13 | qfq | 5,976,550 | 142,366,602 | -1.37% |
| 2025-05-14 | 24.23 | 24.46 | 23.79 | 24.04 | 23.45 | qfq | 11,378,030 | 273,500,105 | -0.87% |
| 2025-05-13 | 24.61 | 25.65 | 24.20 | 24.25 | 23.66 | qfq | 18,298,360 | 457,201,581 | 0.29% |
| 2025-05-12 | 24.40 | 24.70 | 24.01 | 24.18 | 23.59 | qfq | 9,182,660 | 223,078,218 | -0.25% |
| 2025-05-09 | 24.10 | 24.83 | 23.75 | 24.24 | 23.65 | qfq | 10,512,390 | 256,245,444 | 0.58% |
| 2025-05-08 | 24.01 | 24.31 | 23.73 | 24.10 | 23.51 | qfq | 9,656,700 | 232,141,031 | -1.35% |
| 2025-05-07 | 24.19 | 24.99 | 24.00 | 24.43 | 23.83 | qfq | 15,852,200 | 387,809,865 | 0.87% |
| 2025-05-06 | 23.36 | 24.46 | 23.18 | 24.22 | 23.63 | qfq | 13,516,070 | 322,310,577 | 3.11% |
| 2025-04-30 | 23.83 | 23.83 | 22.91 | 23.49 | 22.91 | qfq | 13,424,330 | 312,751,963 | -2.53% |
| 2025-04-29 | 22.72 | 24.78 | 22.72 | 24.10 | 23.51 | qfq | 17,189,150 | 413,004,920 | 4.78% |
| 2025-04-28 | 22.43 | 23.68 | 22.20 | 23.00 | 22.44 | qfq | 12,189,880 | 281,469,013 | 1.77% |
| 2025-04-25 | 22.85 | 23.48 | 22.45 | 22.60 | 22.05 | qfq | 10,860,560 | 248,236,201 | -2.71% |
| 2025-04-24 | 21.82 | 24.00 | 21.50 | 23.23 | 22.66 | qfq | 16,314,200 | 369,988,689 | 4.50% |
| 2025-04-23 | 21.42 | 22.97 | 21.11 | 22.23 | 21.69 | qfq | 12,446,460 | 271,683,453 | 4.42% |
| 2025-04-22 | 21.75 | 21.87 | 21.16 | 21.29 | 20.77 | qfq | 10,664,870 | 227,791,166 | -3.67% |
| 2025-04-21 | 21.02 | 23.56 | 21.02 | 22.10 | 21.56 | qfq | 16,305,787 | 360,908,367 | 10.61% |
| 2025-04-18 | 19.25 | 20.09 | 19.25 | 19.98 | 19.49 | qfq | 5,353,100 | 105,843,097 | 3.31% |
| 2025-04-17 | 18.90 | 19.55 | 18.74 | 19.34 | 18.87 | qfq | 3,499,350 | 67,451,221 | 2.22% |
| 2025-04-16 | 19.37 | 19.43 | 18.65 | 18.92 | 18.46 | qfq | 3,054,840 | 58,186,562 | -1.61% |
| 2025-04-15 | 19.15 | 19.35 | 18.94 | 19.23 | 18.76 | qfq | 2,550,590 | 48,847,915 | 0.42% |
| 2025-04-14 | 19.27 | 19.56 | 19.10 | 19.15 | 18.68 | qfq | 2,708,300 | 52,271,227 | 1.43% |
| 2025-04-11 | 18.71 | 19.15 | 18.54 | 18.88 | 18.42 | qfq | 2,902,200 | 54,977,233 | 0.85% |
| 2025-04-10 | 18.60 | 19.20 | 18.60 | 18.72 | 18.26 | qfq | 4,576,000 | 86,374,599 | 3.08% |
| 2025-04-09 | 17.01 | 18.33 | 15.91 | 18.16 | 17.71 | qfq | 5,871,700 | 101,666,254 | 3.30% |
| 2025-04-08 | 17.34 | 18.27 | 17.22 | 17.58 | 17.15 | qfq | 4,657,900 | 82,428,942 | 2.09% |
| 2025-04-07 | 20.00 | 20.00 | 17.22 | 17.22 | 16.80 | qfq | 5,927,000 | 108,512,356 | -20.02% |
| 2025-04-03 | 21.70 | 22.08 | 21.41 | 21.53 | 21.00 | qfq | 2,382,100 | 51,681,837 | -2.00% |
| 2025-04-02 | 21.73 | 22.38 | 21.55 | 21.97 | 21.43 | qfq | 2,720,100 | 59,896,204 | 1.34% |
| 2025-04-01 | 21.67 | 22.10 | 21.67 | 21.68 | 21.15 | qfq | 2,706,000 | 59,151,813 | 0.23% |
| 2025-03-31 | 21.55 | 21.67 | 21.01 | 21.63 | 21.10 | qfq | 3,504,557 | 74,853,886 | 0.23% |
| 2025-03-28 | 22.55 | 22.94 | 21.57 | 21.58 | 21.05 | qfq | 4,800,357 | 105,518,893 | -4.64% |
| 2025-03-27 | 23.10 | 23.27 | 22.31 | 22.63 | 22.08 | qfq | 3,499,300 | 79,423,544 | -2.46% |
| 2025-03-26 | 22.80 | 23.46 | 22.75 | 23.20 | 22.63 | qfq | 4,140,800 | 96,296,495 | 1.27% |
| 2025-03-25 | 22.45 | 23.42 | 22.23 | 22.91 | 22.35 | qfq | 5,518,400 | 127,056,931 | 1.37% |
| 2025-03-24 | 23.70 | 23.85 | 21.87 | 22.60 | 22.05 | qfq | 7,160,800 | 162,300,217 | -5.44% |
| 2025-03-21 | 24.00 | 24.78 | 23.80 | 23.90 | 23.31 | qfq | 7,677,200 | 185,808,798 | -1.08% |
| 2025-03-20 | 23.96 | 24.66 | 23.79 | 24.16 | 23.57 | qfq | 7,683,740 | 186,326,272 | 1.90% |
| 2025-03-19 | 23.68 | 24.35 | 23.35 | 23.71 | 23.13 | qfq | 6,884,790 | 164,786,533 | 0.13% |
| 2025-03-18 | 23.25 | 23.68 | 23.25 | 23.68 | 23.10 | qfq | 3,445,950 | 80,862,718 | 1.85% |
| 2025-03-17 | 23.12 | 23.43 | 22.96 | 23.25 | 22.68 | qfq | 2,834,400 | 65,824,084 | 1.04% |
| 2025-03-14 | 22.43 | 23.08 | 22.43 | 23.01 | 22.45 | qfq | 3,560,550 | 81,322,862 | 1.77% |
| 2025-03-13 | 23.19 | 23.34 | 22.34 | 22.61 | 22.06 | qfq | 4,781,950 | 108,337,153 | -3.04% |
| 2025-03-12 | 23.57 | 23.65 | 23.20 | 23.32 | 22.75 | qfq | 3,133,050 | 73,339,381 | -0.34% |
| 2025-03-11 | 23.08 | 23.49 | 22.96 | 23.40 | 22.83 | qfq | 3,347,900 | 77,612,486 | 0.09% |
| 2025-03-10 | 23.61 | 23.83 | 23.26 | 23.38 | 22.81 | qfq | 3,540,700 | 83,021,172 | -0.97% |
| 2025-03-07 | 23.93 | 24.06 | 23.41 | 23.61 | 23.03 | qfq | 4,479,140 | 106,218,434 | -1.63% |
| 2025-03-06 | 23.91 | 24.09 | 23.75 | 24.00 | 23.41 | qfq | 5,630,600 | 134,797,106 | 0.93% |
| 2025-03-05 | 23.66 | 24.05 | 23.48 | 23.78 | 23.20 | qfq | 3,985,450 | 94,427,165 | 0.04% |
| 2025-03-04 | 23.23 | 23.78 | 23.23 | 23.77 | 23.19 | qfq | 4,342,960 | 102,722,874 | 1.54% |
| 2025-03-03 | 23.36 | 23.88 | 23.06 | 23.41 | 22.84 | qfq | 5,048,300 | 118,882,115 | 0.52% |
| 2025-02-28 | 24.09 | 24.29 | 23.09 | 23.29 | 22.72 | qfq | 5,906,820 | 139,452,099 | -4.04% |
| 2025-02-27 | 24.55 | 24.66 | 23.65 | 24.27 | 23.68 | qfq | 7,870,060 | 190,272,184 | -1.50% |
| 2025-02-26 | 24.79 | 24.80 | 24.26 | 24.64 | 24.04 | qfq | 9,500,150 | 233,187,829 | -1.08% |
| 2025-02-25 | 23.86 | 25.08 | 23.68 | 24.91 | 24.30 | qfq | 14,667,420 | 361,731,576 | 2.55% |
| 2025-02-24 | 23.30 | 24.73 | 23.14 | 24.29 | 23.69 | qfq | 14,391,440 | 347,743,797 | 4.29% |
| 2025-02-21 | 23.20 | 23.38 | 22.92 | 23.29 | 22.72 | qfq | 5,549,170 | 128,553,951 | 0.60% |
| 2025-02-20 | 22.70 | 23.25 | 22.62 | 23.15 | 22.58 | qfq | 5,658,850 | 130,056,861 | 1.36% |
| 2025-02-19 | 22.00 | 22.84 | 21.89 | 22.84 | 22.28 | qfq | 5,296,800 | 119,728,352 | 4.58% |
| 2025-02-18 | 22.75 | 22.90 | 21.79 | 21.84 | 21.30 | qfq | 4,901,070 | 109,309,919 | -4.42% |
| 2025-02-17 | 22.69 | 23.02 | 22.59 | 22.85 | 22.29 | qfq | 4,665,000 | 106,516,065 | 0.26% |
| 2025-02-14 | 22.68 | 23.22 | 22.41 | 22.79 | 22.23 | qfq | 6,641,350 | 150,800,628 | -0.52% |
| 2025-02-13 | 23.31 | 23.78 | 22.91 | 22.91 | 22.35 | qfq | 9,488,745 | 221,816,052 | -0.43% |
| 2025-02-12 | 22.54 | 23.11 | 22.48 | 23.01 | 22.45 | qfq | 4,678,350 | 107,270,540 | 1.77% |
| 2025-02-11 | 22.75 | 22.96 | 22.36 | 22.61 | 22.06 | qfq | 3,285,650 | 74,176,541 | -1.09% |
| 2025-02-10 | 22.82 | 23.10 | 22.68 | 22.86 | 22.30 | qfq | 4,565,630 | 104,241,710 | 0.18% |
| 2025-02-07 | 22.61 | 23.11 | 22.45 | 22.82 | 22.26 | qfq | 5,338,680 | 122,220,293 | 0.93% |
| 2025-02-06 | 22.00 | 22.70 | 22.00 | 22.61 | 22.06 | qfq | 4,307,800 | 96,953,294 | 2.31% |
| 2025-02-05 | 21.60 | 22.27 | 21.46 | 22.10 | 21.56 | qfq | 3,878,950 | 85,238,852 | 3.76% |
| 2025-01-27 | 22.09 | 22.29 | 21.30 | 21.30 | 20.78 | qfq | 2,799,690 | 60,782,410 | -3.01% |
| 2025-01-24 | 21.72 | 22.06 | 21.61 | 21.96 | 21.42 | qfq | 3,120,700 | 68,384,433 | 0.64% |
| 2025-01-23 | 22.12 | 22.43 | 21.82 | 21.82 | 21.29 | qfq | 3,720,000 | 82,432,759 | 0.00% |
| 2025-01-22 | 22.17 | 22.37 | 21.70 | 21.82 | 21.29 | qfq | 3,336,000 | 73,416,350 | -2.11% |
| 2025-01-21 | 22.08 | 22.32 | 21.79 | 22.29 | 21.74 | qfq | 3,327,500 | 73,443,495 | 1.18% |
| 2025-01-20 | 22.05 | 22.19 | 21.90 | 22.03 | 21.49 | qfq | 3,112,900 | 68,633,149 | 1.01% |
| 2025-01-17 | 21.85 | 22.30 | 21.70 | 21.81 | 21.28 | qfq | 3,455,500 | 75,889,970 | -0.41% |
| 2025-01-16 | 22.18 | 22.51 | 21.73 | 21.90 | 21.36 | qfq | 3,781,050 | 83,410,772 | -0.77% |
| 2025-01-15 | 22.46 | 22.46 | 22.00 | 22.07 | 21.53 | qfq | 3,088,507 | 68,493,224 | -1.03% |
| 2025-01-14 | 21.10 | 22.30 | 20.92 | 22.30 | 21.75 | qfq | 5,748,350 | 125,489,092 | 6.60% |
| 2025-01-13 | 20.41 | 21.30 | 20.10 | 20.92 | 20.41 | qfq | 3,339,000 | 69,348,886 | 0.53% |
| 2025-01-10 | 21.22 | 21.87 | 20.77 | 20.81 | 20.30 | qfq | 5,265,746 | 112,746,563 | -1.75% |
| 2025-01-09 | 21.06 | 21.42 | 21.04 | 21.18 | 20.66 | qfq | 3,026,350 | 64,324,209 | 0.05% |
| 2025-01-08 | 21.25 | 21.35 | 20.40 | 21.17 | 20.65 | qfq | 3,573,750 | 75,037,817 | -0.38% |
| 2025-01-07 | 20.35 | 21.28 | 20.30 | 21.25 | 20.73 | qfq | 4,033,350 | 84,031,755 | 4.32% |
| 2025-01-06 | 20.18 | 20.72 | 19.67 | 20.37 | 19.87 | qfq | 3,295,750 | 67,069,133 | -0.20% |
| 2025-01-03 | 21.70 | 21.70 | 20.37 | 20.41 | 19.91 | qfq | 4,715,950 | 99,090,242 | -5.38% |
| 2025-01-02 | 22.58 | 22.76 | 21.29 | 21.57 | 21.04 | qfq | 4,616,369 | 101,457,584 | -4.60% |
| 2024-12-31 | 23.78 | 23.85 | 22.58 | 22.61 | 22.06 | qfq | 4,788,500 | 110,409,129 | -4.96% |
| 2024-12-30 | 23.63 | 24.18 | 23.32 | 23.79 | 23.21 | qfq | 3,655,640 | 86,809,796 | 0.17% |
| 2024-12-27 | 24.18 | 24.51 | 23.75 | 23.75 | 23.17 | qfq | 5,665,600 | 136,801,231 | -1.66% |
| 2024-12-26 | 24.00 | 24.48 | 23.80 | 24.15 | 23.56 | qfq | 7,719,218 | 186,860,528 | -0.62% |
| 2024-12-25 | 23.30 | 25.06 | 23.10 | 24.30 | 23.70 | qfq | 10,837,469 | 259,993,212 | 3.54% |
| 2024-12-24 | 22.83 | 23.87 | 22.83 | 23.47 | 22.89 | qfq | 6,235,922 | 145,993,718 | 4.26% |
| 2024-12-23 | 23.58 | 23.71 | 22.51 | 22.51 | 21.96 | qfq | 4,476,200 | 102,932,488 | -4.74% |
| 2024-12-20 | 23.41 | 23.95 | 23.35 | 23.63 | 23.05 | qfq | 4,083,820 | 96,892,477 | 1.33% |
| 2024-12-19 | 23.10 | 23.48 | 22.90 | 23.32 | 22.75 | qfq | 3,626,090 | 84,328,100 | -0.60% |
| 2024-12-18 | 23.48 | 23.70 | 23.00 | 23.46 | 22.89 | qfq | 4,358,250 | 102,125,775 | 0.04% |
| 2024-12-17 | 24.51 | 24.70 | 23.40 | 23.45 | 22.88 | qfq | 5,600,592 | 133,546,501 | -4.60% |
| 2024-12-16 | 24.85 | 25.27 | 24.41 | 24.58 | 23.98 | qfq | 5,394,102 | 134,067,618 | -1.17% |
| 2024-12-13 | 25.85 | 26.02 | 24.83 | 24.87 | 24.26 | qfq | 9,048,900 | 229,983,115 | -4.82% |
| 2024-12-12 | 26.05 | 26.55 | 25.60 | 26.13 | 25.49 | qfq | 10,250,572 | 266,791,571 | -0.83% |
| 2024-12-11 | 26.48 | 26.56 | 25.88 | 26.35 | 25.70 | qfq | 15,702,599 | 411,385,844 | -3.48% |
| 2024-12-10 | 25.80 | 27.77 | 25.22 | 27.30 | 26.63 | qfq | 26,403,229 | 697,834,059 | 8.55% |
| 2024-12-09 | 24.38 | 25.15 | 23.91 | 25.15 | 24.53 | qfq | 9,455,220 | 234,020,577 | 3.20% |
| 2024-12-06 | 24.64 | 24.65 | 24.06 | 24.37 | 23.77 | qfq | 4,716,400 | 114,772,976 | -1.14% |
| 2024-12-05 | 24.63 | 24.79 | 24.36 | 24.65 | 24.05 | qfq | 4,008,100 | 98,513,392 | 0.37% |
| 2024-12-04 | 24.85 | 25.13 | 24.44 | 24.56 | 23.96 | qfq | 5,234,900 | 129,419,561 | -2.03% |
| 2024-12-03 | 25.20 | 25.68 | 24.79 | 25.07 | 24.46 | qfq | 7,627,508 | 192,122,480 | -1.30% |
| 2024-12-02 | 24.29 | 25.41 | 24.29 | 25.40 | 24.78 | qfq | 10,935,628 | 274,281,996 | 4.31% |
| 2024-11-29 | 23.85 | 24.62 | 23.85 | 24.35 | 23.75 | qfq | 6,881,370 | 167,171,113 | 1.76% |
| 2024-11-28 | 23.85 | 24.80 | 23.81 | 23.93 | 23.34 | qfq | 8,433,508 | 205,131,817 | -0.71% |
| 2024-11-27 | 22.88 | 24.11 | 22.51 | 24.10 | 23.51 | qfq | 7,448,929 | 174,891,064 | 4.97% |
| 2024-11-26 | 23.48 | 23.68 | 22.91 | 22.96 | 22.40 | qfq | 3,407,550 | 79,377,096 | -2.46% |
| 2024-11-25 | 23.26 | 23.66 | 23.07 | 23.54 | 22.96 | qfq | 4,721,350 | 110,311,943 | 1.68% |
| 2024-11-22 | 24.35 | 24.42 | 23.11 | 23.15 | 22.58 | qfq | 6,408,700 | 152,386,587 | -5.28% |
| 2024-11-21 | 24.66 | 24.85 | 24.05 | 24.44 | 23.84 | qfq | 5,513,979 | 135,098,717 | -1.13% |
| 2024-11-20 | 24.29 | 24.98 | 24.17 | 24.72 | 24.11 | qfq | 6,152,850 | 151,828,634 | 1.19% |
| 2024-11-19 | 24.20 | 24.43 | 23.50 | 24.43 | 23.83 | qfq | 6,575,400 | 158,080,684 | 3.30% |
| 2024-11-18 | 24.30 | 24.68 | 23.08 | 23.65 | 23.07 | qfq | 8,032,679 | 190,511,375 | -2.27% |
| 2024-11-15 | 25.16 | 25.50 | 24.12 | 24.20 | 23.61 | qfq | 7,957,580 | 197,656,587 | -4.20% |
| 2024-11-14 | 26.10 | 26.56 | 25.20 | 25.26 | 24.64 | qfq | 9,001,250 | 233,643,507 | -3.51% |
| 2024-11-13 | 26.08 | 26.74 | 25.55 | 26.18 | 25.54 | qfq | 7,611,960 | 198,222,449 | -0.87% |
| 2024-11-12 | 27.55 | 27.61 | 25.93 | 26.41 | 25.76 | qfq | 11,173,030 | 297,961,803 | -3.37% |
| 2024-11-11 | 26.22 | 27.34 | 26.10 | 27.33 | 26.66 | qfq | 12,242,808 | 329,034,517 | 3.21% |
| 2024-11-08 | 27.09 | 27.54 | 26.32 | 26.48 | 25.83 | qfq | 14,320,420 | 383,807,630 | -1.52% |
| 2024-11-07 | 26.35 | 26.90 | 25.61 | 26.89 | 26.23 | qfq | 11,987,790 | 317,420,525 | -0.74% |
| 2024-11-06 | 27.10 | 28.56 | 26.74 | 27.09 | 26.43 | qfq | 19,757,420 | 545,412,620 | 2.34% |
| 2024-11-05 | 25.80 | 26.55 | 25.80 | 26.47 | 25.82 | qfq | 12,740,052 | 333,806,168 | 2.20% |
| 2024-11-04 | 25.00 | 26.08 | 24.94 | 25.90 | 25.27 | qfq | 9,448,563 | 243,085,611 | 1.85% |
| 2024-11-01 | 27.23 | 27.60 | 25.20 | 25.43 | 24.81 | qfq | 20,755,010 | 543,160,771 | -10.46% |
| 2024-10-31 | 29.20 | 30.88 | 28.00 | 28.40 | 27.70 | qfq | 29,988,754 | 874,813,732 | 0.21% |
| 2024-10-30 | 26.39 | 28.50 | 25.98 | 28.34 | 27.65 | qfq | 24,392,315 | 679,471,414 | 6.34% |
| 2024-10-29 | 27.40 | 27.84 | 26.60 | 26.65 | 26.00 | qfq | 19,943,676 | 540,022,961 | -4.79% |
| 2024-10-28 | 26.26 | 29.31 | 25.92 | 27.99 | 27.30 | qfq | 28,552,100 | 798,783,024 | 6.59% |
| 2024-10-25 | 25.99 | 27.59 | 25.72 | 26.26 | 25.62 | qfq | 22,592,417 | 603,554,948 | -0.53% |
| 2024-10-24 | 27.06 | 27.50 | 25.70 | 26.40 | 25.75 | qfq | 23,283,994 | 613,611,593 | -6.71% |
| 2024-10-23 | 25.81 | 29.91 | 25.31 | 28.30 | 27.61 | qfq | 37,902,090 | 1,054,089,211 | 8.72% |
| 2024-10-22 | 26.01 | 28.60 | 24.60 | 26.03 | 25.39 | qfq | 33,187,162 | 871,083,718 | 0.12% |
| 2024-10-21 | 23.00 | 27.10 | 22.91 | 26.00 | 25.36 | qfq | 30,152,479 | 752,888,855 | 14.64% |
| 2024-10-18 | 21.58 | 23.00 | 21.49 | 22.68 | 22.12 | qfq | 14,134,299 | 316,239,888 | 4.13% |
| 2024-10-17 | 21.38 | 22.44 | 21.38 | 21.78 | 21.25 | qfq | 11,797,558 | 259,697,165 | 1.54% |
| 2024-10-16 | 21.00 | 21.76 | 20.83 | 21.45 | 20.92 | qfq | 7,709,700 | 164,593,803 | -0.69% |
| 2024-10-15 | 21.33 | 22.29 | 20.97 | 21.60 | 21.07 | qfq | 12,659,269 | 274,927,093 | -0.32% |
| 2024-10-14 | 20.96 | 21.68 | 20.25 | 21.67 | 21.14 | qfq | 10,717,699 | 226,079,295 | 3.78% |
| 2024-10-11 | 21.26 | 22.07 | 20.05 | 20.88 | 20.37 | qfq | 15,290,419 | 320,982,078 | -9.38% |
| 2024-10-10 | 21.50 | 25.18 | 21.50 | 23.04 | 22.48 | qfq | 21,848,470 | 516,193,222 | 6.77% |
| 2024-10-09 | 23.18 | 23.89 | 21.08 | 21.58 | 21.05 | qfq | 16,168,700 | 365,296,061 | -14.06% |
| 2024-10-08 | 25.86 | 25.86 | 21.92 | 25.11 | 24.49 | qfq | 21,967,562 | 526,569,088 | 16.47% |
| 2024-09-30 | 19.80 | 21.96 | 19.10 | 21.56 | 21.03 | qfq | 18,425,707 | 378,580,862 | 13.95% |
| 2024-09-27 | 18.15 | 19.26 | 18.00 | 18.92 | 18.46 | qfq | 11,581,550 | 215,477,639 | 6.47% |
| 2024-09-26 | 17.23 | 17.78 | 17.19 | 17.77 | 17.33 | qfq | 6,030,300 | 105,595,118 | 2.42% |
| 2024-09-25 | 17.39 | 17.75 | 17.21 | 17.35 | 16.92 | qfq | 7,658,150 | 133,935,588 | 1.11% |
| 2024-09-24 | 16.41 | 17.18 | 16.36 | 17.16 | 16.74 | qfq | 7,368,081 | 124,043,672 | 5.34% |
| 2024-09-23 | 16.49 | 16.58 | 16.24 | 16.29 | 15.89 | qfq | 2,946,850 | 48,312,589 | -1.15% |
| 2024-09-20 | 16.78 | 16.86 | 16.35 | 16.48 | 16.08 | qfq | 3,287,650 | 54,394,290 | -1.90% |
| 2024-09-19 | 16.75 | 16.93 | 16.42 | 16.80 | 16.39 | qfq | 3,775,200 | 63,171,198 | 1.76% |
| 2024-09-18 | 16.45 | 16.66 | 16.08 | 16.51 | 16.11 | qfq | 3,225,000 | 52,788,498 | 0.36% |
| 2024-09-13 | 16.95 | 17.04 | 16.42 | 16.45 | 16.05 | qfq | 4,002,500 | 66,550,704 | -2.55% |
| 2024-09-12 | 17.26 | 17.48 | 16.87 | 16.88 | 16.47 | qfq | 4,624,150 | 79,301,991 | -1.52% |
| 2024-09-11 | 17.28 | 17.30 | 16.69 | 17.14 | 16.72 | qfq | 5,373,300 | 91,683,993 | -1.38% |
| 2024-09-10 | 16.81 | 17.74 | 16.76 | 17.38 | 16.95 | qfq | 8,404,390 | 145,345,878 | 2.96% |
| 2024-09-09 | 16.50 | 16.98 | 16.41 | 16.88 | 16.47 | qfq | 4,473,750 | 75,086,769 | 1.50% |
| 2024-09-06 | 17.33 | 17.35 | 16.63 | 16.63 | 16.22 | qfq | 4,953,400 | 84,277,376 | -2.86% |
| 2024-09-05 | 17.08 | 17.34 | 17.04 | 17.12 | 16.70 | qfq | 3,462,500 | 59,409,425 | 0.29% |
| 2024-09-04 | 17.15 | 17.35 | 16.96 | 17.07 | 16.65 | qfq | 3,707,350 | 63,495,456 | -1.27% |
| 2024-09-03 | 17.15 | 17.50 | 17.15 | 17.29 | 16.87 | qfq | 4,294,100 | 74,344,728 | 0.06% |
| 2024-09-02 | 17.68 | 17.89 | 17.24 | 17.28 | 16.86 | qfq | 6,123,700 | 107,547,388 | -2.32% |
| 2024-08-30 | 17.23 | 18.07 | 17.23 | 17.69 | 17.26 | qfq | 9,339,840 | 165,320,384 | 1.20% |
| 2024-08-29 | 16.96 | 17.73 | 16.66 | 17.48 | 17.05 | qfq | 8,539,140 | 147,740,472 | 4.23% |
| 2024-08-28 | 16.68 | 16.93 | 16.50 | 16.77 | 16.36 | qfq | 3,833,501 | 64,221,889 | 0.54% |
| 2024-08-27 | 17.14 | 17.24 | 16.61 | 16.68 | 16.27 | qfq | 5,144,100 | 86,683,464 | -3.08% |
| 2024-08-26 | 16.58 | 17.44 | 16.57 | 17.21 | 16.79 | qfq | 8,562,201 | 146,478,672 | 3.86% |
| 2024-08-23 | 16.74 | 17.01 | 16.46 | 16.57 | 16.16 | qfq | 6,550,400 | 109,248,603 | -2.76% |
| 2024-08-22 | 18.07 | 18.28 | 16.98 | 17.04 | 16.62 | qfq | 8,472,200 | 146,958,529 | -1.73% |
| 2024-08-21 | 17.42 | 17.57 | 17.11 | 17.34 | 16.92 | qfq | 3,973,800 | 68,959,679 | -0.46% |
| 2024-08-20 | 17.73 | 18.08 | 17.33 | 17.42 | 16.99 | qfq | 8,456,205 | 148,265,011 | -5.17% |
| 2024-08-19 | 18.55 | 18.83 | 18.33 | 18.37 | 17.92 | qfq | 5,057,600 | 93,479,906 | -1.02% |
| 2024-08-16 | 18.98 | 19.14 | 18.52 | 18.56 | 18.11 | qfq | 6,497,550 | 122,174,885 | -2.57% |
| 2024-08-15 | 18.81 | 19.25 | 18.44 | 19.05 | 18.58 | qfq | 7,287,630 | 137,544,003 | 0.21% |
| 2024-08-14 | 19.35 | 19.68 | 19.00 | 19.01 | 18.54 | qfq | 6,595,100 | 126,922,785 | -1.81% |
| 2024-08-13 | 18.99 | 19.44 | 18.91 | 19.36 | 18.89 | qfq | 6,300,850 | 121,018,310 | 0.52% |
| 2024-08-12 | 19.87 | 19.87 | 18.81 | 19.26 | 18.79 | qfq | 8,553,950 | 164,953,290 | 0.31% |
| 2024-08-09 | 19.50 | 20.14 | 19.16 | 19.20 | 18.73 | qfq | 8,869,550 | 173,686,563 | -1.49% |
| 2024-08-08 | 20.02 | 20.02 | 19.17 | 19.49 | 19.01 | qfq | 11,203,650 | 218,194,531 | -4.08% |
| 2024-08-07 | 20.46 | 20.85 | 20.10 | 20.32 | 19.82 | qfq | 9,009,350 | 183,360,667 | -0.59% |
| 2024-08-06 | 20.73 | 20.83 | 20.10 | 20.44 | 19.94 | qfq | 12,068,985 | 245,966,861 | 1.54% |
| 2024-08-05 | 21.30 | 21.85 | 20.07 | 20.13 | 19.64 | qfq | 15,867,646 | 331,292,825 | -5.76% |
| 2024-08-02 | 21.67 | 23.20 | 21.30 | 21.36 | 20.84 | qfq | 21,681,901 | 483,535,123 | -3.44% |
| 2024-08-01 | 21.79 | 22.63 | 21.61 | 22.12 | 21.58 | qfq | 22,383,785 | 492,883,273 | -1.56% |
| 2024-07-31 | 20.83 | 23.82 | 20.40 | 22.47 | 21.92 | qfq | 31,502,321 | 677,020,278 | 2.79% |
| 2024-07-30 | 20.35 | 22.63 | 20.35 | 21.86 | 21.32 | qfq | 30,724,261 | 669,835,218 | 4.29% |
| 2024-07-29 | 19.97 | 21.89 | 19.68 | 20.96 | 20.45 | qfq | 26,622,055 | 546,986,485 | 0.43% |
| 2024-07-26 | 19.85 | 22.00 | 19.60 | 20.87 | 20.36 | qfq | 36,039,528 | 745,373,631 | 4.72% |
| 2024-07-25 | 16.38 | 19.93 | 16.26 | 19.93 | 19.44 | qfq | 30,640,848 | 587,552,392 | 19.99% |
| 2024-07-24 | 16.33 | 17.20 | 16.15 | 16.61 | 16.20 | qfq | 6,985,100 | 116,968,457 | -0.24% |
| 2024-07-23 | 16.76 | 17.10 | 16.57 | 16.65 | 16.24 | qfq | 3,784,700 | 63,959,268 | -1.71% |
| 2024-07-22 | 16.68 | 17.12 | 16.61 | 16.94 | 16.52 | qfq | 4,764,620 | 80,706,150 | 1.62% |
| 2024-07-19 | 16.47 | 16.90 | 16.31 | 16.67 | 16.26 | qfq | 3,358,740 | 55,905,272 | 1.03% |
| 2024-07-18 | 16.58 | 16.65 | 16.08 | 16.50 | 16.10 | qfq | 4,096,200 | 66,867,639 | -1.20% |
| 2024-07-17 | 17.31 | 17.42 | 16.66 | 16.70 | 16.29 | qfq | 4,095,470 | 69,207,019 | -4.24% |
| 2024-07-16 | 17.62 | 17.62 | 17.19 | 17.44 | 17.01 | qfq | 2,924,000 | 50,746,106 | -0.29% |
| 2024-07-15 | 17.80 | 17.88 | 17.43 | 17.49 | 17.06 | qfq | 2,899,400 | 50,996,312 | -2.07% |
| 2024-07-12 | 17.90 | 18.10 | 17.77 | 17.86 | 17.42 | qfq | 4,194,400 | 75,200,987 | -0.45% |
| 2024-07-11 | 17.78 | 17.99 | 17.60 | 17.94 | 17.50 | qfq | 5,043,520 | 90,084,377 | 2.51% |
| 2024-07-10 | 17.20 | 17.77 | 17.20 | 17.50 | 17.07 | qfq | 4,485,240 | 78,923,732 | 0.11% |
| 2024-07-09 | 17.01 | 17.57 | 16.65 | 17.48 | 17.05 | qfq | 5,354,500 | 92,245,744 | 2.82% |
| 2024-07-08 | 17.48 | 17.49 | 16.92 | 17.00 | 16.58 | qfq | 3,817,050 | 65,129,055 | -2.80% |
| 2024-07-05 | 17.41 | 17.68 | 17.09 | 17.49 | 17.06 | qfq | 3,672,700 | 63,808,260 | -0.34% |
| 2024-07-04 | 18.11 | 18.27 | 17.45 | 17.55 | 17.12 | qfq | 4,521,900 | 80,404,629 | -2.88% |
| 2024-07-03 | 18.23 | 18.49 | 18.03 | 18.07 | 17.63 | qfq | 3,530,400 | 64,026,493 | -1.47% |
| 2024-07-02 | 18.79 | 18.81 | 18.22 | 18.34 | 17.89 | qfq | 5,199,300 | 95,844,499 | -2.50% |
| 2024-07-01 | 19.14 | 19.46 | 18.40 | 18.81 | 18.35 | qfq | 6,800,600 | 128,176,705 | 0.11% |
| 2024-06-28 | 18.20 | 19.51 | 18.17 | 18.79 | 18.33 | qfq | 9,854,600 | 187,031,719 | 3.75% |
| 2024-06-27 | 18.63 | 18.73 | 18.10 | 18.11 | 17.67 | qfq | 4,791,650 | 88,155,034 | -3.36% |
| 2024-06-26 | 18.31 | 18.81 | 17.83 | 18.74 | 18.28 | qfq | 5,574,600 | 102,519,559 | 2.35% |
| 2024-06-25 | 18.51 | 19.01 | 18.12 | 18.31 | 17.86 | qfq | 5,905,740 | 109,383,100 | -1.08% |
| 2024-06-24 | 19.34 | 19.50 | 18.44 | 18.51 | 18.06 | qfq | 8,765,040 | 165,466,510 | -5.95% |
| 2024-06-21 | 19.90 | 20.88 | 19.53 | 19.68 | 19.20 | qfq | 8,547,400 | 171,728,858 | -2.04% |
| 2024-06-20 | 21.24 | 21.27 | 20.09 | 20.09 | 19.60 | qfq | 13,301,080 | 273,582,436 | -7.38% |
| 2024-06-19 | 20.23 | 22.65 | 20.23 | 21.69 | 21.16 | qfq | 21,602,050 | 461,485,431 | 6.27% |
| 2024-06-18 | 19.73 | 20.50 | 19.50 | 20.41 | 19.91 | qfq | 14,473,535 | 292,510,479 | 4.29% |
| 2024-06-17 | 19.64 | 20.08 | 19.46 | 19.57 | 19.09 | qfq | 5,640,450 | 111,203,472 | -0.36% |
| 2024-06-14 | 19.52 | 19.67 | 19.33 | 19.64 | 19.16 | qfq | 4,062,600 | 79,221,032 | 0.46% |
| 2024-06-13 | 19.78 | 19.95 | 19.50 | 19.55 | 19.07 | qfq | 4,783,710 | 94,112,092 | -1.36% |
| 2024-06-12 | 19.45 | 19.83 | 19.29 | 19.82 | 19.33 | qfq | 5,643,560 | 111,117,144 | 1.85% |
| 2024-06-11 | 19.04 | 19.55 | 18.61 | 19.46 | 18.98 | qfq | 5,925,860 | 113,701,973 | 1.51% |
| 2024-06-07 | 19.08 | 19.30 | 18.68 | 19.17 | 18.70 | qfq | 6,528,300 | 124,198,863 | 1.48% |
| 2024-06-06 | 20.13 | 20.30 | 18.72 | 18.89 | 18.43 | qfq | 11,076,970 | 212,320,369 | -5.69% |
| 2024-06-05 | 20.65 | 20.74 | 20.02 | 20.03 | 19.54 | qfq | 6,601,700 | 133,901,522 | -3.47% |
| 2024-06-04 | 20.97 | 21.43 | 20.46 | 20.75 | 20.24 | qfq | 7,506,000 | 156,287,136 | -2.26% |
| 2024-06-03 | 21.17 | 21.56 | 20.74 | 21.23 | 20.71 | qfq | 7,274,200 | 154,155,008 | 0.47% |
| 2024-05-31 | 20.80 | 21.30 | 20.70 | 21.13 | 20.61 | qfq | 7,050,813 | 148,396,347 | 0.76% |
| 2024-05-30 | 21.70 | 21.73 | 20.87 | 20.97 | 20.46 | qfq | 7,126,000 | 151,474,180 | -3.05% |
| 2024-05-29 | 21.46 | 21.82 | 21.28 | 21.63 | 20.90 | qfq | 7,085,500 | 152,323,441 | 0.46% |
| 2024-05-28 | 21.80 | 22.41 | 21.51 | 21.53 | 20.80 | qfq | 8,043,480 | 176,729,089 | -1.51% |
| 2024-05-27 | 21.61 | 22.01 | 21.20 | 21.86 | 21.12 | qfq | 8,382,363 | 181,055,629 | 0.41% |
| 2024-05-24 | 22.88 | 22.88 | 21.70 | 21.77 | 21.03 | qfq | 15,116,383 | 334,204,785 | -8.34% |
| 2024-05-23 | 23.69 | 24.88 | 23.50 | 23.75 | 22.94 | qfq | 17,574,483 | 426,195,104 | 1.58% |
| 2024-05-22 | 23.60 | 23.88 | 23.20 | 23.38 | 22.59 | qfq | 9,236,407 | 216,713,410 | 0.21% |
| 2024-05-21 | 23.88 | 23.98 | 22.92 | 23.33 | 22.54 | qfq | 11,513,203 | 268,600,307 | -3.79% |
| 2024-05-20 | 24.71 | 25.33 | 23.89 | 24.25 | 23.43 | qfq | 15,901,030 | 390,448,532 | -3.15% |
| 2024-05-17 | 24.89 | 25.38 | 23.55 | 25.04 | 24.19 | qfq | 18,922,550 | 467,729,399 | 2.41% |
| 2024-05-16 | 24.38 | 25.79 | 24.20 | 24.45 | 23.62 | qfq | 16,717,880 | 417,659,626 | -0.65% |
| 2024-05-15 | 23.37 | 25.40 | 23.26 | 24.61 | 23.77 | qfq | 18,404,200 | 450,547,292 | 1.99% |
| 2024-05-14 | 23.53 | 24.29 | 22.25 | 24.13 | 23.31 | qfq | 16,746,427 | 389,130,154 | 3.96% |
| 2024-05-13 | 23.40 | 24.37 | 23.01 | 23.21 | 22.42 | qfq | 12,425,130 | 294,965,680 | -2.60% |
| 2024-05-10 | 26.20 | 26.72 | 23.83 | 23.83 | 23.02 | qfq | 19,156,390 | 479,259,168 | -9.01% |
| 2024-05-09 | 26.26 | 26.98 | 25.71 | 26.19 | 25.30 | qfq | 14,936,000 | 391,911,310 | -2.02% |
| 2024-05-08 | 26.80 | 27.63 | 25.56 | 26.73 | 25.82 | qfq | 18,348,636 | 487,125,066 | -3.71% |
| 2024-05-07 | 26.70 | 28.67 | 25.84 | 27.76 | 26.82 | qfq | 22,673,957 | 624,788,782 | 5.19% |
| 2024-05-06 | 26.05 | 27.27 | 26.00 | 26.39 | 25.49 | qfq | 15,953,786 | 423,778,083 | 3.13% |
| 2024-04-30 | 29.10 | 29.19 | 24.02 | 25.59 | 24.72 | qfq | 23,764,613 | 623,631,973 | -12.06% |
| 2024-04-29 | 27.34 | 29.68 | 27.08 | 29.10 | 28.11 | qfq | 27,175,366 | 777,190,586 | 2.97% |
| 2024-04-26 | 29.00 | 30.82 | 28.00 | 28.26 | 27.30 | qfq | 37,060,816 | 1,084,684,827 | -6.64% |
| 2024-04-25 | 27.19 | 31.51 | 26.19 | 30.27 | 29.24 | qfq | 38,081,707 | 1,103,888,124 | 11.41% |
| 2024-04-24 | 25.79 | 28.00 | 25.79 | 27.17 | 26.25 | qfq | 27,498,340 | 749,793,188 | 3.15% |
| 2024-04-23 | 25.89 | 27.47 | 25.89 | 26.34 | 25.44 | qfq | 24,414,130 | 650,819,053 | 3.62% |
| 2024-04-22 | 27.80 | 28.45 | 24.86 | 25.42 | 24.56 | qfq | 30,590,685 | 810,687,958 | -16.87% |
| 2024-04-19 | 28.05 | 31.15 | 28.05 | 30.58 | 29.54 | qfq | 37,432,627 | 1,115,461,974 | 6.59% |
| 2024-04-18 | 28.52 | 32.55 | 28.51 | 28.69 | 27.72 | qfq | 45,441,952 | 1,369,244,692 | -3.17% |
| 2024-04-17 | 25.42 | 30.00 | 25.42 | 29.63 | 28.62 | qfq | 38,423,335 | 1,081,180,105 | 17.02% |
| 2024-04-16 | 24.95 | 27.49 | 23.66 | 25.32 | 24.46 | qfq | 28,011,146 | 720,596,018 | -2.80% |
| 2024-04-15 | 24.43 | 28.49 | 24.23 | 26.05 | 25.16 | qfq | 31,594,982 | 840,831,264 | 3.66% |
| 2024-04-12 | 23.72 | 26.30 | 23.70 | 25.13 | 24.28 | qfq | 28,294,246 | 711,184,451 | 4.36% |
| 2024-04-11 | 24.21 | 26.41 | 23.47 | 24.08 | 23.26 | qfq | 28,431,560 | 692,968,553 | -7.88% |
| 2024-04-10 | 23.13 | 27.55 | 22.50 | 26.14 | 25.25 | qfq | 34,708,304 | 833,374,266 | 10.20% |
| 2024-04-09 | 21.22 | 24.51 | 21.22 | 23.72 | 22.91 | qfq | 31,871,416 | 743,373,551 | 14.53% |
| 2024-04-08 | 21.49 | 21.90 | 20.55 | 20.71 | 20.01 | qfq | 16,500,080 | 346,919,953 | -4.56% |
| 2024-04-03 | 23.45 | 23.87 | 21.31 | 21.70 | 20.96 | qfq | 27,215,317 | 614,403,622 | -12.75% |
| 2024-04-02 | 23.71 | 27.20 | 23.25 | 24.87 | 24.02 | qfq | 38,163,963 | 956,697,684 | 8.13% |
| 2024-04-01 | 22.40 | 23.19 | 21.88 | 23.00 | 22.22 | qfq | 22,661,881 | 511,289,592 | 1.32% |
| 2024-03-29 | 22.00 | 24.17 | 21.30 | 22.70 | 21.93 | qfq | 29,514,978 | 665,481,385 | -1.73% |
| 2024-03-28 | 20.22 | 23.35 | 20.22 | 23.10 | 22.32 | qfq | 31,254,848 | 682,799,760 | 16.26% |
| 2024-03-27 | 20.65 | 21.90 | 19.10 | 19.87 | 19.19 | qfq | 25,715,166 | 518,682,822 | -7.24% |
| 2024-03-26 | 22.96 | 24.59 | 21.40 | 21.42 | 20.69 | qfq | 29,112,225 | 671,028,215 | -12.46% |
| 2024-03-25 | 21.79 | 25.58 | 21.00 | 24.47 | 23.64 | qfq | 37,220,645 | 859,705,196 | 8.51% |
| 2024-03-22 | 21.79 | 24.70 | 21.31 | 22.55 | 21.78 | qfq | 39,357,675 | 907,469,612 | 2.50% |
| 2024-03-21 | 18.00 | 22.00 | 17.70 | 22.00 | 21.25 | qfq | 34,172,202 | 694,965,135 | 20.02% |
| 2024-03-20 | 17.90 | 19.18 | 17.88 | 18.33 | 17.71 | qfq | 16,789,604 | 309,287,929 | 0.22% |
| 2024-03-19 | 17.88 | 18.88 | 17.19 | 18.29 | 17.67 | qfq | 20,658,380 | 372,665,708 | 1.50% |
| 2024-03-18 | 16.70 | 19.44 | 16.06 | 18.02 | 17.41 | qfq | 22,654,034 | 414,780,340 | 11.23% |
| 2024-03-15 | 15.28 | 16.49 | 15.28 | 16.20 | 15.65 | qfq | 12,879,757 | 205,555,965 | 5.26% |
| 2024-03-14 | 14.80 | 15.46 | 14.40 | 15.39 | 14.87 | qfq | 11,031,657 | 166,069,220 | 4.69% |
| 2024-03-13 | 14.86 | 14.95 | 14.62 | 14.70 | 14.20 | qfq | 5,847,157 | 86,333,400 | -2.33% |
| 2024-03-12 | 14.64 | 15.15 | 14.41 | 15.05 | 14.54 | qfq | 7,436,232 | 110,278,888 | 2.45% |
| 2024-03-11 | 14.30 | 14.85 | 14.20 | 14.69 | 14.19 | qfq | 6,595,750 | 96,000,382 | 2.08% |
| 2024-03-08 | 14.22 | 14.48 | 13.94 | 14.39 | 13.90 | qfq | 7,374,500 | 104,785,970 | -1.98% |
| 2024-03-07 | 14.36 | 15.42 | 13.78 | 14.68 | 14.18 | qfq | 11,141,570 | 160,224,137 | 4.71% |
| 2024-03-06 | 13.19 | 14.28 | 13.19 | 14.02 | 13.54 | qfq | 7,367,700 | 102,045,098 | 5.81% |
| 2024-03-05 | 13.61 | 13.61 | 13.21 | 13.25 | 12.80 | qfq | 3,206,118 | 42,949,083 | -2.79% |
| 2024-03-04 | 13.85 | 13.89 | 13.23 | 13.63 | 13.17 | qfq | 4,065,998 | 55,011,408 | -1.16% |
| 2024-03-01 | 13.41 | 13.83 | 13.27 | 13.79 | 13.32 | qfq | 4,977,997 | 67,403,112 | 2.91% |
| 2024-02-29 | 12.58 | 13.45 | 12.58 | 13.40 | 12.94 | qfq | 5,722,179 | 75,671,501 | 3.47% |
| 2024-02-28 | 14.42 | 14.55 | 12.93 | 12.95 | 12.51 | qfq | 9,326,510 | 129,433,845 | -10.19% |
| 2024-02-27 | 13.55 | 14.47 | 13.50 | 14.42 | 13.93 | qfq | 6,996,134 | 98,853,735 | 6.66% |
| 2024-02-26 | 13.34 | 13.93 | 13.27 | 13.52 | 13.06 | qfq | 5,352,334 | 72,552,299 | 1.35% |
| 2024-02-23 | 12.76 | 13.39 | 12.75 | 13.34 | 12.89 | qfq | 5,099,800 | 66,724,773 | 4.22% |
| 2024-02-22 | 12.31 | 12.92 | 12.31 | 12.80 | 12.37 | qfq | 4,282,600 | 54,011,847 | 3.39% |
| 2024-02-21 | 12.15 | 12.96 | 12.03 | 12.38 | 11.96 | qfq | 5,001,948 | 62,762,225 | 0.65% |
| 2024-02-20 | 12.22 | 12.32 | 11.90 | 12.30 | 11.88 | qfq | 3,406,362 | 41,271,733 | 0.65% |
| 2024-02-19 | 12.01 | 12.33 | 11.80 | 12.22 | 11.80 | qfq | 4,676,312 | 56,666,974 | 2.95% |
| 2024-02-08 | 10.80 | 12.06 | 10.80 | 11.87 | 11.47 | qfq | 5,215,495 | 59,839,227 | 9.40% |
| 2024-02-07 | 11.04 | 11.54 | 10.40 | 10.85 | 10.48 | qfq | 5,549,920 | 61,542,178 | -3.38% |
| 2024-02-06 | 10.69 | 11.51 | 9.94 | 11.23 | 10.85 | qfq | 6,165,827 | 65,445,420 | 4.17% |
| 2024-02-05 | 12.36 | 12.36 | 10.61 | 10.78 | 10.41 | qfq | 5,590,111 | 62,567,815 | -13.48% |
| 2024-02-02 | 13.16 | 13.47 | 11.99 | 12.46 | 12.04 | qfq | 4,450,400 | 56,675,043 | -5.61% |
| 2024-02-01 | 13.22 | 13.58 | 12.77 | 13.20 | 12.75 | qfq | 3,601,461 | 47,252,021 | -0.45% |
| 2024-01-31 | 14.07 | 14.31 | 13.21 | 13.26 | 12.81 | qfq | 4,543,111 | 61,893,169 | -6.09% |
| 2024-01-30 | 14.53 | 14.84 | 14.08 | 14.12 | 13.64 | qfq | 3,894,200 | 56,101,151 | -4.79% |
| 2024-01-29 | 16.00 | 16.18 | 14.65 | 14.83 | 14.33 | qfq | 6,750,479 | 102,217,923 | -7.02% |
| 2024-01-26 | 16.20 | 16.68 | 15.88 | 15.95 | 15.41 | qfq | 5,402,645 | 88,133,856 | -1.73% |
| 2024-01-25 | 15.86 | 16.26 | 15.32 | 16.23 | 15.68 | qfq | 5,595,872 | 88,761,698 | 1.76% |
| 2024-01-24 | 15.79 | 16.53 | 15.23 | 15.95 | 15.41 | qfq | 6,365,556 | 101,207,300 | 0.82% |
| 2024-01-23 | 16.28 | 16.52 | 15.50 | 15.82 | 15.28 | qfq | 7,313,450 | 117,001,669 | -4.18% |
| 2024-01-22 | 16.81 | 17.58 | 16.00 | 16.51 | 15.95 | qfq | 8,642,700 | 145,168,775 | -5.22% |
| 2024-01-19 | 18.80 | 18.91 | 17.36 | 17.42 | 16.83 | qfq | 13,111,277 | 236,129,284 | -8.41% |
| 2024-01-18 | 17.91 | 19.05 | 17.86 | 19.02 | 18.37 | qfq | 13,758,230 | 255,501,127 | 4.39% |
| 2024-01-17 | 18.18 | 18.86 | 17.99 | 18.22 | 17.60 | qfq | 11,392,140 | 211,119,111 | -0.49% |
| 2024-01-16 | 17.28 | 18.48 | 17.25 | 18.31 | 17.69 | qfq | 7,602,480 | 136,949,131 | 5.17% |
| 2024-01-15 | 17.64 | 17.84 | 17.27 | 17.41 | 16.82 | qfq | 2,777,950 | 48,603,085 | -1.97% |
| 2024-01-12 | 17.55 | 18.50 | 17.51 | 17.76 | 17.16 | qfq | 4,676,850 | 83,817,742 | 0.62% |
| 2024-01-11 | 17.10 | 17.78 | 17.00 | 17.65 | 17.05 | qfq | 3,386,350 | 58,973,578 | 2.56% |
| 2024-01-10 | 17.36 | 17.62 | 16.86 | 17.21 | 16.63 | qfq | 3,059,150 | 52,809,063 | -1.43% |
| 2024-01-09 | 17.34 | 17.95 | 17.20 | 17.46 | 16.87 | qfq | 3,877,900 | 67,925,209 | 0.58% |
| 2024-01-08 | 17.34 | 17.85 | 17.19 | 17.36 | 16.77 | qfq | 3,711,600 | 65,176,668 | -0.17% |
| 2024-01-05 | 18.22 | 18.30 | 17.29 | 17.39 | 16.80 | qfq | 5,169,620 | 91,192,620 | -3.66% |
| 2024-01-04 | 18.36 | 18.44 | 18.01 | 18.05 | 17.44 | qfq | 3,207,830 | 58,145,981 | -2.33% |
| 2024-01-03 | 18.60 | 18.75 | 18.10 | 18.48 | 17.85 | qfq | 5,131,200 | 94,511,376 | -1.18% |
| 2024-01-02 | 18.76 | 18.85 | 18.45 | 18.70 | 18.06 | qfq | 5,393,800 | 100,617,547 | -0.32% |
| 2023-12-29 | 18.57 | 18.83 | 18.30 | 18.76 | 18.12 | qfq | 10,113,800 | 188,387,652 | 1.08% |
| 2023-12-28 | 17.05 | 18.95 | 16.92 | 18.56 | 17.93 | qfq | 13,925,940 | 254,665,096 | 8.86% |
| 2023-12-27 | 17.28 | 17.44 | 15.96 | 17.05 | 16.47 | qfq | 7,014,621 | 117,486,117 | -1.39% |
| 2023-12-26 | 17.96 | 18.19 | 17.25 | 17.29 | 16.70 | qfq | 6,367,971 | 112,768,612 | -5.05% |
| 2023-12-25 | 18.19 | 18.59 | 17.85 | 18.21 | 17.59 | qfq | 7,203,080 | 130,315,367 | -0.76% |
| 2023-12-22 | 17.77 | 18.44 | 17.59 | 18.35 | 17.73 | qfq | 9,811,490 | 177,743,350 | 3.26% |
| 2023-12-21 | 17.95 | 18.16 | 17.10 | 17.77 | 17.17 | qfq | 5,733,540 | 100,146,318 | -0.28% |
| 2023-12-20 | 17.70 | 18.35 | 17.59 | 17.82 | 17.21 | qfq | 8,469,830 | 153,118,283 | 1.08% |
| 2023-12-19 | 16.78 | 17.75 | 16.69 | 17.63 | 17.03 | qfq | 6,674,950 | 116,236,298 | 5.13% |
| 2023-12-18 | 17.01 | 17.04 | 16.75 | 16.77 | 16.20 | qfq | 1,292,630 | 21,806,122 | -1.47% |
| 2023-12-15 | 16.95 | 17.21 | 16.91 | 17.02 | 16.44 | qfq | 1,686,000 | 28,699,254 | 0.41% |
| 2023-12-14 | 17.03 | 17.20 | 16.93 | 16.95 | 16.37 | qfq | 1,303,800 | 22,234,564 | 0.12% |
| 2023-12-13 | 17.07 | 17.15 | 16.86 | 16.93 | 16.35 | qfq | 1,408,500 | 23,917,039 | -0.70% |
| 2023-12-12 | 17.12 | 17.15 | 16.96 | 17.05 | 16.47 | qfq | 1,280,400 | 21,803,579 | -0.41% |
| 2023-12-11 | 16.78 | 17.12 | 16.69 | 17.12 | 16.54 | qfq | 2,027,100 | 34,364,125 | 1.42% |
| 2023-12-08 | 17.37 | 17.37 | 16.87 | 16.88 | 16.31 | qfq | 2,548,200 | 43,449,363 | -1.46% |
| 2023-12-07 | 17.40 | 17.45 | 17.08 | 17.13 | 16.55 | qfq | 2,544,800 | 43,702,075 | -1.55% |
| 2023-12-06 | 17.35 | 17.79 | 17.33 | 17.40 | 16.81 | qfq | 2,525,100 | 44,371,676 | -0.51% |
| 2023-12-05 | 17.80 | 18.07 | 17.47 | 17.49 | 16.90 | qfq | 2,744,868 | 48,519,656 | -2.02% |
| 2023-12-04 | 17.78 | 17.92 | 17.66 | 17.85 | 17.24 | qfq | 2,164,700 | 38,522,153 | 0.39% |
| 2023-12-01 | 17.65 | 17.78 | 17.28 | 17.78 | 17.18 | qfq | 2,609,468 | 45,829,379 | 1.37% |
| 2023-11-30 | 17.80 | 17.97 | 17.35 | 17.54 | 16.94 | qfq | 2,565,800 | 45,035,055 | -2.01% |
| 2023-11-29 | 17.85 | 18.09 | 17.78 | 17.90 | 17.29 | qfq | 2,252,450 | 40,330,879 | -0.50% |
| 2023-11-28 | 17.38 | 18.02 | 17.35 | 17.99 | 17.38 | qfq | 3,969,809 | 70,774,584 | 2.86% |
| 2023-11-27 | 17.36 | 17.55 | 17.19 | 17.49 | 16.90 | qfq | 2,809,350 | 48,793,780 | 0.81% |
| 2023-11-24 | 17.97 | 17.98 | 17.35 | 17.35 | 16.76 | qfq | 3,669,850 | 64,323,626 | -3.23% |
| 2023-11-23 | 17.66 | 18.04 | 17.61 | 17.93 | 17.32 | qfq | 3,549,870 | 63,548,330 | 1.24% |
| 2023-11-22 | 18.11 | 18.41 | 17.70 | 17.71 | 17.11 | qfq | 6,595,150 | 118,467,432 | -3.75% |
| 2023-11-21 | 18.95 | 19.18 | 18.33 | 18.40 | 17.77 | qfq | 6,628,900 | 124,157,221 | -2.90% |
| 2023-11-20 | 18.63 | 18.98 | 18.46 | 18.95 | 18.31 | qfq | 6,805,700 | 127,490,477 | 1.61% |
| 2023-11-17 | 18.82 | 18.99 | 18.40 | 18.65 | 18.02 | qfq | 7,295,880 | 135,952,953 | -1.84% |
| 2023-11-16 | 18.81 | 19.14 | 18.69 | 19.00 | 18.35 | qfq | 8,495,100 | 160,972,748 | -1.20% |
| 2023-11-15 | 18.50 | 19.84 | 18.03 | 19.23 | 18.58 | qfq | 15,446,180 | 293,737,312 | 5.83% |
| 2023-11-14 | 18.18 | 18.22 | 17.90 | 18.17 | 17.55 | qfq | 4,431,900 | 80,015,518 | -0.27% |
| 2023-11-13 | 18.31 | 18.39 | 17.86 | 18.22 | 17.60 | qfq | 4,816,050 | 87,125,389 | 1.22% |
| 2023-11-10 | 17.78 | 18.06 | 17.20 | 18.00 | 17.39 | qfq | 5,257,700 | 93,473,637 | 1.12% |
| 2023-11-09 | 17.71 | 18.15 | 17.66 | 17.80 | 17.20 | qfq | 4,887,250 | 87,311,233 | -1.06% |
| 2023-11-08 | 18.41 | 18.42 | 17.73 | 17.99 | 17.38 | qfq | 7,229,476 | 130,083,235 | -2.39% |
| 2023-11-07 | 18.35 | 18.57 | 18.00 | 18.43 | 17.80 | qfq | 7,531,264 | 137,932,495 | 0.60% |
| 2023-11-06 | 17.89 | 18.53 | 17.88 | 18.32 | 17.70 | qfq | 7,671,350 | 140,102,553 | 2.18% |
| 2023-11-03 | 17.57 | 18.50 | 17.54 | 17.93 | 17.32 | qfq | 6,533,445 | 117,326,229 | 2.40% |
| 2023-11-02 | 18.02 | 18.22 | 17.51 | 17.51 | 16.92 | qfq | 7,444,400 | 132,241,450 | -3.69% |
| 2023-11-01 | 18.29 | 18.79 | 18.00 | 18.18 | 17.56 | qfq | 7,515,741 | 137,967,562 | -0.60% |
| 2023-10-31 | 18.96 | 18.98 | 18.22 | 18.29 | 17.67 | qfq | 10,753,342 | 199,608,109 | -6.11% |
| 2023-10-30 | 18.64 | 19.56 | 17.60 | 19.48 | 18.82 | qfq | 16,633,341 | 306,115,293 | 3.40% |
| 2023-10-27 | 19.80 | 20.80 | 18.84 | 18.84 | 18.20 | qfq | 18,037,660 | 350,692,308 | -4.85% |
| 2023-10-26 | 18.35 | 19.87 | 18.21 | 19.80 | 19.13 | qfq | 19,210,880 | 369,146,960 | 4.87% |
| 2023-10-25 | 17.70 | 19.07 | 17.70 | 18.88 | 18.24 | qfq | 17,002,902 | 315,382,341 | 4.89% |
| 2023-10-24 | 17.61 | 18.35 | 17.38 | 18.00 | 17.39 | qfq | 12,795,670 | 229,880,145 | 1.18% |
| 2023-10-23 | 18.03 | 18.08 | 17.41 | 17.79 | 17.19 | qfq | 14,576,266 | 257,645,367 | -2.25% |
| 2023-10-20 | 15.91 | 19.00 | 15.91 | 18.20 | 17.58 | qfq | 22,906,865 | 412,981,293 | 13.11% |
| 2023-10-19 | 16.56 | 17.19 | 16.03 | 16.09 | 15.54 | qfq | 7,692,386 | 126,336,589 | -4.05% |
| 2023-10-18 | 17.60 | 17.60 | 16.61 | 16.77 | 16.20 | qfq | 8,596,805 | 145,699,459 | -6.42% |
| 2023-10-17 | 17.13 | 18.16 | 16.88 | 17.92 | 17.31 | qfq | 13,613,557 | 241,282,740 | 3.05% |
| 2023-10-16 | 17.04 | 17.76 | 16.85 | 17.39 | 16.80 | qfq | 9,704,026 | 168,345,908 | 1.40% |
| 2023-10-13 | 16.93 | 17.26 | 16.80 | 17.15 | 16.57 | qfq | 8,425,140 | 143,473,138 | -0.98% |
| 2023-10-12 | 16.80 | 17.45 | 16.60 | 17.32 | 16.73 | qfq | 13,702,770 | 235,458,633 | 2.85% |
| 2023-10-11 | 16.72 | 16.93 | 16.55 | 16.84 | 16.27 | qfq | 8,059,236 | 135,094,121 | 0.72% |
| 2023-10-10 | 16.91 | 17.07 | 16.54 | 16.72 | 16.15 | qfq | 10,970,566 | 183,362,559 | -2.51% |
| 2023-10-09 | 16.94 | 17.23 | 16.80 | 17.15 | 16.57 | qfq | 14,296,294 | 243,965,652 | 1.24% |
| 2023-09-28 | 17.49 | 17.74 | 16.85 | 16.94 | 16.36 | qfq | 22,802,575 | 394,092,437 | -8.63% |
| 2023-09-27 | 15.57 | 18.54 | 15.57 | 18.54 | 17.91 | qfq | 26,283,323 | 472,778,069 | 20.00% |
| 2023-09-26 | 15.29 | 15.75 | 15.29 | 15.45 | 14.93 | qfq | 2,426,950 | 37,684,954 | 0.39% |
| 2023-09-25 | 15.70 | 15.79 | 15.28 | 15.39 | 14.87 | qfq | 1,900,941 | 29,363,397 | -1.16% |
| 2023-09-22 | 15.20 | 15.64 | 15.15 | 15.57 | 15.04 | qfq | 2,908,445 | 45,066,599 | 0.91% |
| 2023-09-21 | 15.43 | 15.73 | 15.32 | 15.43 | 14.91 | qfq | 3,531,710 | 54,552,343 | -1.34% |
| 2023-09-20 | 15.32 | 16.64 | 15.30 | 15.64 | 15.11 | qfq | 4,012,323 | 63,206,848 | 1.62% |
| 2023-09-19 | 16.03 | 16.03 | 15.34 | 15.39 | 14.87 | qfq | 1,959,300 | 30,504,550 | -3.99% |
| 2023-09-18 | 15.50 | 16.14 | 15.40 | 16.03 | 15.49 | qfq | 2,307,098 | 36,781,521 | 3.02% |
| 2023-09-15 | 15.53 | 15.78 | 15.42 | 15.56 | 15.03 | qfq | 1,419,400 | 22,120,678 | 0.97% |
| 2023-09-14 | 15.52 | 15.63 | 15.35 | 15.41 | 14.89 | qfq | 1,063,800 | 16,463,286 | -1.09% |
| 2023-09-13 | 15.83 | 15.87 | 15.45 | 15.58 | 15.05 | qfq | 1,315,750 | 20,531,914 | -1.83% |
| 2023-09-12 | 15.85 | 15.91 | 15.60 | 15.87 | 15.33 | qfq | 1,137,100 | 17,942,506 | 0.38% |
| 2023-09-11 | 15.63 | 15.86 | 15.46 | 15.81 | 15.27 | qfq | 1,842,180 | 28,974,064 | 1.48% |
| 2023-09-08 | 15.63 | 15.77 | 15.51 | 15.58 | 15.05 | qfq | 1,076,850 | 16,810,379 | 0.19% |
| 2023-09-07 | 15.95 | 15.95 | 15.52 | 15.55 | 15.02 | qfq | 1,604,500 | 25,108,382 | -2.39% |
| 2023-09-06 | 15.89 | 15.97 | 15.67 | 15.93 | 15.39 | qfq | 1,667,950 | 26,488,859 | 0.38% |
| 2023-09-05 | 15.80 | 15.92 | 15.69 | 15.87 | 15.33 | qfq | 1,678,229 | 26,548,679 | 0.44% |
| 2023-09-04 | 15.93 | 16.14 | 15.68 | 15.80 | 15.26 | qfq | 2,205,675 | 34,825,919 | -0.88% |
| 2023-09-01 | 15.99 | 16.00 | 15.66 | 15.94 | 15.40 | qfq | 2,310,900 | 36,729,751 | 1.01% |
| 2023-08-31 | 15.85 | 15.92 | 15.49 | 15.78 | 15.24 | qfq | 2,695,550 | 42,383,385 | -0.44% |
| 2023-08-30 | 15.70 | 16.07 | 15.61 | 15.85 | 15.31 | qfq | 3,388,031 | 53,832,696 | 0.96% |
| 2023-08-29 | 14.60 | 15.79 | 14.58 | 15.70 | 15.17 | qfq | 4,931,144 | 75,969,437 | 7.68% |
| 2023-08-28 | 15.50 | 15.50 | 14.40 | 14.58 | 14.08 | qfq | 3,171,905 | 47,004,488 | 1.82% |
| 2023-08-25 | 14.35 | 14.82 | 14.22 | 14.32 | 13.83 | qfq | 2,573,740 | 37,304,866 | -1.45% |
| 2023-08-24 | 15.01 | 15.09 | 14.19 | 14.53 | 14.04 | qfq | 2,941,600 | 42,700,518 | -2.74% |
| 2023-08-23 | 15.49 | 15.49 | 14.92 | 14.94 | 14.43 | qfq | 3,095,180 | 46,739,533 | -3.43% |
| 2023-08-22 | 15.51 | 15.79 | 15.08 | 15.47 | 14.94 | qfq | 3,674,033 | 56,409,646 | -0.19% |
| 2023-08-21 | 16.12 | 16.13 | 15.42 | 15.50 | 14.97 | qfq | 7,586,895 | 119,871,727 | -3.19% |
| 2023-08-18 | 14.99 | 16.27 | 14.99 | 16.01 | 15.47 | qfq | 8,945,543 | 140,326,499 | 7.81% |
| 2023-08-17 | 14.56 | 14.86 | 14.47 | 14.85 | 14.35 | qfq | 1,390,496 | 20,443,933 | 1.92% |
| 2023-08-16 | 14.77 | 14.87 | 14.54 | 14.57 | 14.07 | qfq | 1,093,200 | 16,009,619 | -1.42% |
| 2023-08-15 | 14.86 | 15.04 | 14.68 | 14.78 | 14.28 | qfq | 775,219 | 11,522,680 | -0.61% |
| 2023-08-14 | 14.65 | 14.92 | 14.48 | 14.87 | 14.36 | qfq | 1,137,003 | 16,690,056 | 1.09% |
| 2023-08-11 | 15.15 | 15.15 | 14.69 | 14.71 | 14.21 | qfq | 1,034,300 | 15,391,468 | -2.32% |
| 2023-08-10 | 14.90 | 15.15 | 14.89 | 15.06 | 14.55 | qfq | 851,950 | 12,824,515 | 1.14% |
| 2023-08-09 | 15.09 | 15.09 | 14.86 | 14.89 | 14.38 | qfq | 903,600 | 13,505,052 | -1.13% |
| 2023-08-08 | 15.05 | 15.25 | 14.90 | 15.06 | 14.55 | qfq | 1,127,580 | 16,947,329 | 0.20% |
| 2023-08-07 | 15.10 | 15.18 | 14.95 | 15.03 | 14.52 | qfq | 1,285,500 | 19,316,336 | -0.79% |
| 2023-08-04 | 15.21 | 15.31 | 15.12 | 15.15 | 14.64 | qfq | 1,007,400 | 15,314,947 | -0.13% |
| 2023-08-03 | 15.36 | 15.41 | 15.16 | 15.17 | 14.65 | qfq | 1,062,530 | 16,194,333 | -1.24% |
| 2023-08-02 | 15.31 | 15.42 | 15.16 | 15.36 | 14.84 | qfq | 925,100 | 14,149,213 | 0.33% |
| 2023-08-01 | 15.57 | 15.60 | 15.24 | 15.31 | 14.79 | qfq | 1,426,549 | 21,869,570 | -1.73% |
| 2023-07-31 | 15.60 | 15.68 | 15.49 | 15.58 | 15.05 | qfq | 1,278,388 | 19,931,440 | 0.13% |
| 2023-07-28 | 15.48 | 15.60 | 15.20 | 15.56 | 15.03 | qfq | 1,184,500 | 18,290,537 | 0.39% |
| 2023-07-27 | 15.52 | 15.77 | 15.45 | 15.50 | 14.97 | qfq | 954,550 | 14,919,390 | -0.13% |
| 2023-07-26 | 15.66 | 15.67 | 15.44 | 15.52 | 14.99 | qfq | 755,719 | 11,727,746 | -0.70% |
| 2023-07-25 | 15.41 | 15.64 | 15.33 | 15.63 | 15.10 | qfq | 909,300 | 14,154,083 | 1.96% |
| 2023-07-24 | 15.34 | 15.51 | 15.14 | 15.33 | 14.81 | qfq | 870,750 | 13,380,453 | 0.07% |
| 2023-07-21 | 15.58 | 15.69 | 15.25 | 15.32 | 14.80 | qfq | 1,256,173 | 19,412,614 | -1.86% |
| 2023-07-20 | 15.92 | 16.00 | 15.60 | 15.61 | 15.08 | qfq | 1,246,265 | 19,662,542 | -1.33% |
| 2023-07-19 | 16.29 | 16.29 | 15.79 | 15.82 | 15.28 | qfq | 1,090,603 | 17,382,174 | -1.98% |
| 2023-07-18 | 16.04 | 16.18 | 15.88 | 16.14 | 15.59 | qfq | 925,750 | 14,896,586 | 0.69% |