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
生益电子688183.SH
最近收盘价113.492026-07-17
最近交易日2026-07-17
成交量（股）22,353,260
成交额（元）2,666,378,028
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-05 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-25 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 126.36 | 126.60 | 112.93 | 113.49 | 113.49 | qfq | 22,353,260 | 2,666,378,028 | -11.09% |
| 2026-07-16 | 124.00 | 134.00 | 119.60 | 127.65 | 127.65 | qfq | 21,922,125 | 2,834,055,551 | -0.95% |
| 2026-07-15 | 126.00 | 131.44 | 123.35 | 128.87 | 128.87 | qfq | 24,606,714 | 3,141,671,334 | 1.65% |
| 2026-07-14 | 114.00 | 126.95 | 113.00 | 126.78 | 126.78 | qfq | 30,948,195 | 3,715,070,260 | 14.21% |
| 2026-07-13 | 119.99 | 123.73 | 110.89 | 111.01 | 111.01 | qfq | 16,520,160 | 1,924,152,338 | -9.75% |
| 2026-07-10 | 127.99 | 131.33 | 122.46 | 123.00 | 123.00 | qfq | 19,559,290 | 2,503,006,225 | -2.54% |
| 2026-07-09 | 121.00 | 127.61 | 118.89 | 126.20 | 126.20 | qfq | 18,863,477 | 2,320,283,428 | 6.95% |
| 2026-07-08 | 122.00 | 123.00 | 115.50 | 118.00 | 118.00 | qfq | 12,902,553 | 1,547,181,473 | -3.25% |
| 2026-07-07 | 118.12 | 124.98 | 117.81 | 121.96 | 121.96 | qfq | 14,246,548 | 1,734,224,984 | 1.06% |
| 2026-07-06 | 121.00 | 122.06 | 113.11 | 120.68 | 120.68 | qfq | 18,918,208 | 2,241,361,978 | -1.80% |
| 2026-07-03 | 115.00 | 125.15 | 113.00 | 122.89 | 122.89 | qfq | 22,350,689 | 2,689,977,426 | 6.58% |
| 2026-07-02 | 118.51 | 122.44 | 114.80 | 115.30 | 115.30 | qfq | 18,693,396 | 2,203,752,937 | -6.99% |
| 2026-07-01 | 132.57 | 133.99 | 121.92 | 123.97 | 123.97 | qfq | 24,206,386 | 3,082,029,766 | -6.37% |
| 2026-06-30 | 125.00 | 134.99 | 125.00 | 132.40 | 132.40 | qfq | 23,924,024 | 3,148,875,783 | 6.59% |
| 2026-06-29 | 131.50 | 134.76 | 121.38 | 124.22 | 124.22 | qfq | 22,598,448 | 2,846,655,695 | -5.82% |
| 2026-06-26 | 135.90 | 136.58 | 128.58 | 131.90 | 131.90 | qfq | 22,049,863 | 2,923,571,173 | -4.56% |
| 2026-06-25 | 139.00 | 140.88 | 133.00 | 138.20 | 138.20 | qfq | 31,564,126 | 4,340,683,401 | 1.16% |
| 2026-06-24 | 126.82 | 139.49 | 126.08 | 136.61 | 136.61 | qfq | 32,498,002 | 4,377,373,359 | 7.72% |
| 2026-06-23 | 132.80 | 133.47 | 125.20 | 126.82 | 126.82 | qfq | 25,483,026 | 3,285,707,850 | -5.64% |
| 2026-06-22 | 139.99 | 141.00 | 130.38 | 134.40 | 134.40 | qfq | 34,129,690 | 4,604,951,863 | -2.96% |
| 2026-06-18 | 139.63 | 142.48 | 135.80 | 138.50 | 138.50 | qfq | 32,734,471 | 4,552,335,840 | -1.82% |
| 2026-06-17 | 136.00 | 153.94 | 136.00 | 141.07 | 141.07 | qfq | 45,707,823 | 6,560,939,176 | 1.52% |
| 2026-06-16 | 133.00 | 144.28 | 130.05 | 138.96 | 138.96 | qfq | 42,530,720 | 5,885,813,672 | 4.36% |
| 2026-06-15 | 126.00 | 133.68 | 124.05 | 133.16 | 133.16 | qfq | 40,398,350 | 5,257,982,298 | 7.69% |
| 2026-06-12 | 120.88 | 131.50 | 119.92 | 123.65 | 123.65 | qfq | 47,286,572 | 5,975,550,399 | 6.45% |
| 2026-06-11 | 115.88 | 119.09 | 114.33 | 116.16 | 116.16 | qfq | 21,004,195 | 2,444,778,073 | -0.21% |
| 2026-06-10 | 121.13 | 122.95 | 115.03 | 116.40 | 116.40 | qfq | 27,509,279 | 3,261,023,198 | -6.81% |
| 2026-06-09 | 114.79 | 126.95 | 113.82 | 124.90 | 124.90 | qfq | 29,471,051 | 3,549,261,572 | 11.41% |
| 2026-06-08 | 110.00 | 116.52 | 106.50 | 112.11 | 112.11 | qfq | 25,383,137 | 2,832,675,234 | -4.87% |
| 2026-06-05 | 124.38 | 125.38 | 116.45 | 117.85 | 117.85 | qfq | 28,647,063 | 3,475,651,433 | -8.36% |
| 2026-06-04 | 125.13 | 132.00 | 122.49 | 128.60 | 128.01 | qfq | 25,028,523 | 3,197,542,403 | 0.16% |
| 2026-06-03 | 131.55 | 134.49 | 125.50 | 128.39 | 127.80 | qfq | 34,529,882 | 4,515,364,636 | -2.40% |
| 2026-06-02 | 122.83 | 135.77 | 117.50 | 131.55 | 130.94 | qfq | 41,548,353 | 5,280,767,544 | 6.95% |
| 2026-06-01 | 140.00 | 140.10 | 122.77 | 123.00 | 122.43 | qfq | 35,655,978 | 4,586,820,858 | -10.90% |
| 2026-05-29 | 134.92 | 144.88 | 133.38 | 138.05 | 137.41 | qfq | 49,896,070 | 6,943,825,733 | -0.82% |
| 2026-05-28 | 127.06 | 139.93 | 125.28 | 139.19 | 138.55 | qfq | 53,525,986 | 7,074,927,609 | 4.42% |
| 2026-05-27 | 131.80 | 138.00 | 127.00 | 133.30 | 132.68 | qfq | 65,485,317 | 8,725,172,298 | 0.91% |
| 2026-05-26 | 114.90 | 132.10 | 114.90 | 132.10 | 131.49 | qfq | 77,125,129 | 9,708,664,983 | 20.00% |
| 2026-05-25 | 111.20 | 112.58 | 104.38 | 110.08 | 109.57 | qfq | 47,679,109 | 5,126,667,949 | 1.47% |
| 2026-05-22 | 101.99 | 109.75 | 101.55 | 108.49 | 107.99 | qfq | 40,772,572 | 4,338,893,677 | 9.31% |
| 2026-05-21 | 106.00 | 108.55 | 99.00 | 99.25 | 98.79 | qfq | 29,365,125 | 3,057,597,703 | -4.70% |
| 2026-05-20 | 106.59 | 106.95 | 103.01 | 104.14 | 103.66 | qfq | 16,972,229 | 1,771,560,216 | -0.34% |
| 2026-05-19 | 105.88 | 105.90 | 99.68 | 104.50 | 104.02 | qfq | 24,062,680 | 2,474,655,676 | -1.55% |
| 2026-05-18 | 97.00 | 107.80 | 96.12 | 106.14 | 105.65 | qfq | 39,316,659 | 4,069,256,672 | 8.74% |
| 2026-05-15 | 101.01 | 102.90 | 96.95 | 97.61 | 97.16 | qfq | 23,178,439 | 2,295,015,901 | -3.46% |
| 2026-05-14 | 108.99 | 108.99 | 101.11 | 101.11 | 100.64 | qfq | 28,596,214 | 2,960,368,409 | -5.94% |
| 2026-05-13 | 101.10 | 108.50 | 101.05 | 107.49 | 106.99 | qfq | 38,693,265 | 4,087,086,519 | 4.77% |
| 2026-05-12 | 105.52 | 106.74 | 101.57 | 102.60 | 102.13 | qfq | 26,745,629 | 2,751,096,581 | -2.79% |
| 2026-05-11 | 109.96 | 109.96 | 102.45 | 105.54 | 105.05 | qfq | 28,152,234 | 2,962,048,496 | -1.23% |
| 2026-05-08 | 106.02 | 110.58 | 104.20 | 106.85 | 106.36 | qfq | 27,128,869 | 2,919,077,283 | -1.03% |
| 2026-05-07 | 107.77 | 108.66 | 104.96 | 107.96 | 107.46 | qfq | 31,827,241 | 3,406,278,836 | 0.47% |
| 2026-05-06 | 111.98 | 112.00 | 106.49 | 107.45 | 106.95 | qfq | 30,979,948 | 3,361,329,920 | -1.96% |
| 2026-04-30 | 116.00 | 116.00 | 108.04 | 109.60 | 109.09 | qfq | 25,810,156 | 2,848,116,414 | -4.00% |
| 2026-04-29 | 115.90 | 119.38 | 113.52 | 114.17 | 113.64 | qfq | 20,465,287 | 2,371,578,785 | -1.49% |
| 2026-04-28 | 120.00 | 120.10 | 114.00 | 115.90 | 115.36 | qfq | 16,599,890 | 1,929,169,933 | -3.98% |
| 2026-04-27 | 112.50 | 122.59 | 112.50 | 120.70 | 120.14 | qfq | 25,595,440 | 3,028,481,383 | 9.51% |
| 2026-04-24 | 113.45 | 118.49 | 108.58 | 110.22 | 109.71 | qfq | 19,836,002 | 2,231,675,247 | -2.98% |
| 2026-04-23 | 116.10 | 117.98 | 111.59 | 113.60 | 113.08 | qfq | 17,568,678 | 2,009,038,603 | -2.24% |
| 2026-04-22 | 113.00 | 117.67 | 111.92 | 116.20 | 115.66 | qfq | 20,663,579 | 2,375,476,414 | 2.88% |
| 2026-04-21 | 107.19 | 113.50 | 106.56 | 112.95 | 112.43 | qfq | 22,054,256 | 2,450,499,837 | 4.11% |
| 2026-04-20 | 110.38 | 111.01 | 106.80 | 108.49 | 107.99 | qfq | 19,952,418 | 2,169,897,560 | -1.71% |
| 2026-04-17 | 104.73 | 111.97 | 104.69 | 110.38 | 109.87 | qfq | 23,343,702 | 2,558,271,834 | 4.82% |
| 2026-04-16 | 104.43 | 107.76 | 102.81 | 105.30 | 104.81 | qfq | 18,979,961 | 2,002,749,983 | 0.82% |
| 2026-04-15 | 109.45 | 109.95 | 103.02 | 104.44 | 103.96 | qfq | 24,980,432 | 2,650,184,974 | -5.18% |
| 2026-04-14 | 106.66 | 111.42 | 102.31 | 110.15 | 109.64 | qfq | 34,351,839 | 3,690,824,802 | 3.89% |
| 2026-04-13 | 93.99 | 107.58 | 93.99 | 106.03 | 105.54 | qfq | 38,487,993 | 3,932,919,726 | 11.26% |
| 2026-04-10 | 92.99 | 98.48 | 92.99 | 95.30 | 94.86 | qfq | 33,015,368 | 3,156,785,097 | 7.09% |
| 2026-04-09 | 89.00 | 90.80 | 88.56 | 88.99 | 88.58 | qfq | 17,531,708 | 1,567,999,913 | -1.76% |
| 2026-04-08 | 84.28 | 91.00 | 83.78 | 90.58 | 90.16 | qfq | 30,104,758 | 2,647,692,453 | 11.91% |
| 2026-04-07 | 82.41 | 83.50 | 80.60 | 80.94 | 80.57 | qfq | 10,462,097 | 856,464,690 | -2.00% |
| 2026-04-03 | 82.37 | 84.36 | 81.31 | 82.59 | 82.21 | qfq | 11,410,648 | 946,482,760 | 1.64% |
| 2026-04-02 | 83.65 | 83.97 | 80.73 | 81.26 | 80.88 | qfq | 12,482,510 | 1,024,111,196 | -3.85% |
| 2026-04-01 | 86.18 | 87.11 | 83.65 | 84.51 | 84.12 | qfq | 12,523,777 | 1,064,133,064 | 1.02% |
| 2026-03-31 | 84.35 | 87.80 | 83.50 | 83.66 | 83.27 | qfq | 12,615,532 | 1,076,917,276 | -1.12% |
| 2026-03-30 | 79.42 | 85.73 | 79.20 | 84.61 | 84.22 | qfq | 16,821,825 | 1,408,256,586 | 4.87% |
| 2026-03-27 | 80.00 | 82.42 | 79.21 | 80.68 | 80.31 | qfq | 10,727,958 | 866,866,620 | -2.28% |
| 2026-03-26 | 85.95 | 85.95 | 82.20 | 82.56 | 82.18 | qfq | 15,247,044 | 1,277,636,169 | -4.88% |
| 2026-03-25 | 86.00 | 88.01 | 85.00 | 86.80 | 86.40 | qfq | 21,114,235 | 1,824,456,374 | -0.34% |
| 2026-03-24 | 82.80 | 87.87 | 81.30 | 87.10 | 86.70 | qfq | 25,454,599 | 2,168,508,270 | 7.40% |
| 2026-03-23 | 79.30 | 83.95 | 78.11 | 81.10 | 80.73 | qfq | 16,119,896 | 1,308,598,177 | -1.82% |
| 2026-03-20 | 81.50 | 84.97 | 81.41 | 82.60 | 82.22 | qfq | 19,973,021 | 1,659,982,763 | 1.99% |
| 2026-03-19 | 78.10 | 83.23 | 77.94 | 80.99 | 80.62 | qfq | 15,217,436 | 1,226,367,602 | 1.33% |
| 2026-03-18 | 78.56 | 80.47 | 77.60 | 79.93 | 79.56 | qfq | 9,743,497 | 773,044,739 | 3.07% |
| 2026-03-17 | 82.33 | 82.99 | 77.55 | 77.55 | 77.19 | qfq | 11,019,253 | 879,451,214 | -4.74% |
| 2026-03-16 | 81.00 | 81.75 | 78.80 | 81.41 | 81.03 | qfq | 10,685,901 | 857,141,307 | 0.83% |
| 2026-03-13 | 77.80 | 82.88 | 77.72 | 80.74 | 80.37 | qfq | 14,225,817 | 1,148,011,571 | 2.41% |
| 2026-03-12 | 79.73 | 81.98 | 77.70 | 78.84 | 78.48 | qfq | 9,848,778 | 784,956,545 | -1.82% |
| 2026-03-11 | 81.01 | 82.30 | 79.88 | 80.30 | 79.93 | qfq | 8,750,727 | 707,837,074 | -0.93% |
| 2026-03-10 | 79.48 | 81.38 | 79.48 | 81.05 | 80.68 | qfq | 11,189,847 | 901,643,297 | 5.00% |
| 2026-03-09 | 77.27 | 77.69 | 73.99 | 77.19 | 76.83 | qfq | 12,235,530 | 922,017,998 | -3.05% |
| 2026-03-06 | 80.30 | 81.10 | 78.69 | 79.62 | 79.25 | qfq | 8,362,429 | 666,675,506 | -1.70% |
| 2026-03-05 | 82.05 | 83.50 | 80.21 | 81.00 | 80.63 | qfq | 10,533,563 | 862,055,563 | 0.82% |
| 2026-03-04 | 79.00 | 82.27 | 79.00 | 80.34 | 79.97 | qfq | 10,043,430 | 810,880,190 | -0.64% |
| 2026-03-03 | 85.88 | 86.75 | 80.85 | 80.86 | 80.49 | qfq | 16,521,259 | 1,379,281,543 | -4.83% |
| 2026-03-02 | 84.00 | 86.23 | 83.14 | 84.96 | 84.57 | qfq | 14,233,604 | 1,206,336,384 | -1.47% |
| 2026-02-27 | 88.00 | 88.00 | 85.03 | 86.23 | 85.83 | qfq | 17,603,508 | 1,516,382,219 | -5.03% |
| 2026-02-26 | 88.23 | 93.21 | 85.50 | 90.80 | 90.38 | qfq | 28,754,533 | 2,599,614,854 | 2.82% |
| 2026-02-25 | 85.66 | 88.47 | 84.90 | 88.31 | 87.90 | qfq | 16,376,596 | 1,429,282,304 | 3.81% |
| 2026-02-24 | 83.50 | 86.70 | 83.48 | 85.07 | 84.68 | qfq | 11,039,699 | 944,733,468 | 2.94% |
| 2026-02-13 | 84.29 | 85.00 | 82.64 | 82.64 | 82.26 | qfq | 7,195,957 | 601,857,057 | -1.96% |
| 2026-02-12 | 84.90 | 85.17 | 83.29 | 84.29 | 83.90 | qfq | 8,730,162 | 735,804,384 | 0.15% |
| 2026-02-11 | 85.10 | 86.88 | 84.00 | 84.16 | 83.77 | qfq | 7,903,656 | 672,582,855 | -1.80% |
| 2026-02-10 | 85.90 | 88.30 | 85.17 | 85.70 | 85.30 | qfq | 9,721,639 | 837,787,054 | -0.55% |
| 2026-02-09 | 87.21 | 87.95 | 85.35 | 86.17 | 85.77 | qfq | 10,831,411 | 936,107,437 | 1.13% |
| 2026-02-06 | 82.29 | 87.50 | 80.50 | 85.21 | 84.82 | qfq | 14,690,910 | 1,245,595,446 | 3.12% |
| 2026-02-05 | 84.00 | 84.78 | 82.50 | 82.63 | 82.25 | qfq | 8,627,634 | 717,497,214 | -2.73% |
| 2026-02-04 | 84.90 | 86.37 | 83.43 | 84.95 | 84.56 | qfq | 10,215,765 | 863,168,133 | -1.88% |
| 2026-02-03 | 88.02 | 88.68 | 83.88 | 86.58 | 86.18 | qfq | 16,761,642 | 1,439,743,803 | -1.61% |
| 2026-02-02 | 86.88 | 92.11 | 86.30 | 88.00 | 87.59 | qfq | 16,879,720 | 1,501,623,462 | -0.11% |
| 2026-01-30 | 84.00 | 89.74 | 83.50 | 88.10 | 87.69 | qfq | 19,544,412 | 1,690,144,761 | -0.79% |
| 2026-01-29 | 92.50 | 92.97 | 88.77 | 88.80 | 88.39 | qfq | 13,791,140 | 1,248,357,302 | -4.75% |
| 2026-01-28 | 92.99 | 94.92 | 91.29 | 93.23 | 92.80 | qfq | 14,963,279 | 1,391,745,297 | 0.03% |
| 2026-01-27 | 91.47 | 93.70 | 88.68 | 93.20 | 92.77 | qfq | 15,812,484 | 1,451,269,301 | 1.64% |
| 2026-01-26 | 92.00 | 92.80 | 90.60 | 91.70 | 91.28 | qfq | 12,183,208 | 1,118,177,771 | -0.97% |
| 2026-01-23 | 96.82 | 96.85 | 92.00 | 92.60 | 92.17 | qfq | 15,483,865 | 1,441,629,783 | -4.34% |
| 2026-01-22 | 94.30 | 97.50 | 94.00 | 96.80 | 96.35 | qfq | 18,758,658 | 1,801,351,778 | 4.32% |
| 2026-01-21 | 89.50 | 94.25 | 89.01 | 92.79 | 92.36 | qfq | 14,534,856 | 1,344,880,498 | 2.24% |
| 2026-01-20 | 94.28 | 94.95 | 90.14 | 90.76 | 90.34 | qfq | 13,900,771 | 1,275,650,418 | -4.46% |
| 2026-01-19 | 96.17 | 98.01 | 93.58 | 95.00 | 94.56 | qfq | 13,512,528 | 1,290,744,472 | -2.93% |
| 2026-01-16 | 98.41 | 99.75 | 95.51 | 97.87 | 97.42 | qfq | 19,199,993 | 1,867,195,180 | 1.31% |
| 2026-01-15 | 95.02 | 96.77 | 93.51 | 96.60 | 96.15 | qfq | 13,934,626 | 1,328,690,389 | 0.94% |
| 2026-01-14 | 92.30 | 97.55 | 91.83 | 95.70 | 95.26 | qfq | 22,406,994 | 2,129,959,317 | 4.97% |
| 2026-01-13 | 95.19 | 96.97 | 91.01 | 91.17 | 90.75 | qfq | 13,800,482 | 1,291,704,882 | -4.93% |
| 2026-01-12 | 95.00 | 95.90 | 91.66 | 95.90 | 95.46 | qfq | 18,048,708 | 1,697,237,693 | 0.01% |
| 2026-01-09 | 95.00 | 97.05 | 92.50 | 95.89 | 95.45 | qfq | 14,711,585 | 1,397,629,580 | -0.45% |
| 2026-01-08 | 98.63 | 100.86 | 96.00 | 96.32 | 95.88 | qfq | 15,824,557 | 1,546,732,812 | -3.24% |
| 2026-01-07 | 98.87 | 102.88 | 97.70 | 99.55 | 99.09 | qfq | 15,663,172 | 1,563,801,152 | 0.00% |
| 2026-01-06 | 98.03 | 101.48 | 97.20 | 99.55 | 99.09 | qfq | 16,648,441 | 1,653,016,444 | 0.94% |
| 2026-01-05 | 96.69 | 99.88 | 95.30 | 98.62 | 98.16 | qfq | 19,053,173 | 1,855,643,312 | 3.06% |
| 2025-12-31 | 98.50 | 100.06 | 95.04 | 95.69 | 95.25 | qfq | 13,104,127 | 1,269,760,819 | -2.04% |
| 2025-12-30 | 99.50 | 101.50 | 97.00 | 97.68 | 97.23 | qfq | 17,660,088 | 1,741,033,001 | -2.95% |
| 2025-12-29 | 99.80 | 104.23 | 98.77 | 100.65 | 100.19 | qfq | 15,866,351 | 1,604,663,222 | 0.27% |
| 2025-12-26 | 100.00 | 101.25 | 97.23 | 100.38 | 99.92 | qfq | 14,489,883 | 1,444,654,171 | 0.26% |
| 2025-12-25 | 103.33 | 104.50 | 99.60 | 100.12 | 99.66 | qfq | 21,534,181 | 2,173,065,644 | -4.68% |
| 2025-12-24 | 103.00 | 107.84 | 99.18 | 105.04 | 104.55 | qfq | 26,292,819 | 2,723,720,810 | 2.85% |
| 2025-12-23 | 101.30 | 104.36 | 100.06 | 102.13 | 101.66 | qfq | 17,642,952 | 1,802,054,887 | 1.35% |
| 2025-12-22 | 99.50 | 102.58 | 98.82 | 100.77 | 100.30 | qfq | 19,825,572 | 1,996,158,335 | 3.27% |
| 2025-12-19 | 102.00 | 102.49 | 97.58 | 97.58 | 97.13 | qfq | 12,114,149 | 1,205,095,192 | -2.43% |
| 2025-12-18 | 103.10 | 104.60 | 99.99 | 100.01 | 99.55 | qfq | 18,116,638 | 1,844,007,559 | -5.91% |
| 2025-12-17 | 93.28 | 108.46 | 93.28 | 106.29 | 105.80 | qfq | 31,340,445 | 3,160,683,206 | 13.56% |
| 2025-12-16 | 93.00 | 95.80 | 92.50 | 93.60 | 93.17 | qfq | 13,019,164 | 1,227,320,441 | -0.21% |
| 2025-12-15 | 95.06 | 95.89 | 93.23 | 93.80 | 93.37 | qfq | 12,427,040 | 1,171,369,454 | -4.43% |
| 2025-12-12 | 97.37 | 99.98 | 93.57 | 98.15 | 97.70 | qfq | 18,469,864 | 1,787,985,013 | -0.24% |
| 2025-12-11 | 100.48 | 105.00 | 98.39 | 98.39 | 97.94 | qfq | 18,482,761 | 1,872,559,198 | -3.04% |
| 2025-12-10 | 104.00 | 104.00 | 99.17 | 101.47 | 101.00 | qfq | 21,218,463 | 2,139,192,013 | -3.91% |
| 2025-12-09 | 97.00 | 109.90 | 96.80 | 105.60 | 105.11 | qfq | 30,162,571 | 3,128,564,246 | 8.61% |
| 2025-12-08 | 93.05 | 99.96 | 92.20 | 97.23 | 96.78 | qfq | 20,480,148 | 1,978,511,978 | 3.16% |
| 2025-12-05 | 93.29 | 97.77 | 90.38 | 94.25 | 93.81 | qfq | 14,201,434 | 1,333,295,600 | 1.89% |
| 2025-12-04 | 93.66 | 94.19 | 91.39 | 92.50 | 92.07 | qfq | 11,683,469 | 1,082,997,805 | -1.78% |
| 2025-12-03 | 96.92 | 97.59 | 93.50 | 94.18 | 93.74 | qfq | 18,885,892 | 1,793,243,773 | -4.29% |
| 2025-12-02 | 97.14 | 101.68 | 96.20 | 98.40 | 97.95 | qfq | 18,140,361 | 1,790,618,682 | 0.39% |
| 2025-12-01 | 93.48 | 100.89 | 92.55 | 98.02 | 97.57 | qfq | 23,162,276 | 2,249,629,402 | 5.92% |
| 2025-11-28 | 91.31 | 93.98 | 89.76 | 92.54 | 92.11 | qfq | 13,146,668 | 1,206,766,450 | 0.60% |
| 2025-11-27 | 94.00 | 96.48 | 91.80 | 91.99 | 91.57 | qfq | 19,098,761 | 1,803,028,893 | -2.46% |
| 2025-11-26 | 88.08 | 95.95 | 86.80 | 94.31 | 93.87 | qfq | 26,586,480 | 2,473,084,529 | 6.07% |
| 2025-11-25 | 86.00 | 93.80 | 85.30 | 88.91 | 88.50 | qfq | 25,432,023 | 2,284,138,300 | 6.40% |
| 2025-11-24 | 82.62 | 84.87 | 81.60 | 83.56 | 83.17 | qfq | 20,293,276 | 1,695,832,730 | 3.08% |
| 2025-11-21 | 85.00 | 85.00 | 80.52 | 81.06 | 80.69 | qfq | 18,466,323 | 1,529,413,815 | -8.74% |
| 2025-11-20 | 94.00 | 94.78 | 88.48 | 88.82 | 88.41 | qfq | 14,715,268 | 1,326,060,492 | -0.85% |
| 2025-11-19 | 91.43 | 91.80 | 88.20 | 89.58 | 89.17 | qfq | 13,737,474 | 1,232,667,284 | -2.02% |
| 2025-11-18 | 91.00 | 94.44 | 90.55 | 91.43 | 91.01 | qfq | 15,541,544 | 1,427,361,463 | -2.11% |
| 2025-11-17 | 95.99 | 96.50 | 92.51 | 93.40 | 92.97 | qfq | 9,249,808 | 870,919,836 | -0.76% |
| 2025-11-14 | 95.80 | 97.32 | 94.12 | 94.12 | 93.69 | qfq | 11,054,195 | 1,058,727,653 | -4.95% |
| 2025-11-13 | 97.98 | 99.66 | 96.33 | 99.02 | 98.56 | qfq | 13,195,938 | 1,294,994,164 | -0.08% |
| 2025-11-12 | 97.00 | 100.82 | 96.37 | 99.10 | 98.64 | qfq | 17,567,669 | 1,732,497,828 | 2.06% |
| 2025-11-11 | 103.55 | 103.60 | 97.00 | 97.10 | 96.65 | qfq | 14,155,402 | 1,404,472,251 | -3.83% |
| 2025-11-10 | 103.62 | 104.81 | 97.88 | 100.97 | 100.50 | qfq | 17,232,405 | 1,733,009,374 | -2.75% |
| 2025-11-07 | 106.16 | 106.98 | 101.48 | 103.83 | 103.35 | qfq | 21,570,158 | 2,240,421,691 | -5.36% |
| 2025-11-06 | 109.84 | 111.00 | 105.20 | 109.71 | 109.20 | qfq | 23,822,732 | 2,582,247,996 | 0.28% |
| 2025-11-05 | 103.16 | 110.18 | 103.16 | 109.40 | 108.89 | qfq | 21,909,246 | 2,347,900,327 | 0.95% |
| 2025-11-04 | 106.00 | 113.46 | 105.50 | 108.37 | 107.87 | qfq | 30,049,602 | 3,295,143,831 | 3.46% |
| 2025-11-03 | 107.00 | 107.00 | 101.00 | 104.75 | 104.27 | qfq | 26,453,080 | 2,744,881,968 | -3.72% |
| 2025-10-31 | 114.01 | 115.54 | 105.00 | 108.80 | 108.30 | qfq | 28,746,666 | 3,120,495,091 | -3.24% |
| 2025-10-30 | 113.76 | 116.54 | 111.66 | 112.44 | 111.92 | qfq | 30,832,038 | 3,506,524,585 | -1.97% |
| 2025-10-29 | 111.00 | 122.00 | 110.02 | 114.70 | 114.17 | qfq | 39,205,434 | 4,516,628,504 | 9.13% |
| 2025-10-28 | 97.00 | 109.30 | 97.00 | 105.10 | 104.61 | qfq | 48,734,379 | 5,001,003,414 | 8.54% |
| 2025-10-27 | 98.99 | 101.00 | 93.59 | 96.83 | 96.38 | qfq | 51,098,271 | 4,951,018,197 | 8.87% |
| 2025-10-24 | 88.94 | 88.94 | 87.75 | 88.94 | 88.53 | qfq | 21,671,713 | 1,927,138,885 | 19.99% |
| 2025-10-23 | 73.95 | 75.00 | 72.85 | 74.12 | 73.78 | qfq | 9,250,608 | 683,410,813 | -0.95% |
| 2025-10-22 | 74.11 | 75.58 | 73.53 | 74.83 | 74.48 | qfq | 14,689,431 | 1,092,583,923 | -1.37% |
| 2025-10-21 | 72.25 | 76.58 | 70.40 | 75.87 | 75.52 | qfq | 19,193,617 | 1,426,972,222 | 6.48% |
| 2025-10-20 | 69.99 | 73.29 | 69.63 | 71.25 | 70.92 | qfq | 12,665,204 | 907,504,529 | 3.62% |
| 2025-10-17 | 71.60 | 72.66 | 68.51 | 68.76 | 68.44 | qfq | 10,810,523 | 753,412,047 | -5.12% |
| 2025-10-16 | 73.00 | 74.50 | 71.81 | 72.47 | 72.14 | qfq | 11,112,870 | 810,921,845 | -2.04% |
| 2025-10-15 | 71.01 | 74.49 | 69.89 | 73.98 | 73.64 | qfq | 12,781,228 | 929,254,419 | 4.34% |
| 2025-10-14 | 74.50 | 76.10 | 70.50 | 70.90 | 70.57 | qfq | 12,266,030 | 898,008,957 | -3.27% |
| 2025-10-13 | 69.65 | 74.93 | 69.65 | 73.30 | 72.96 | qfq | 11,880,676 | 873,476,832 | -3.43% |
| 2025-10-10 | 78.78 | 79.48 | 75.24 | 75.90 | 75.55 | qfq | 11,854,623 | 913,827,224 | -3.98% |
| 2025-10-09 | 78.49 | 81.58 | 78.49 | 79.05 | 78.68 | qfq | 14,937,062 | 1,193,932,707 | 0.70% |
| 2025-09-30 | 81.12 | 81.59 | 78.00 | 78.50 | 78.14 | qfq | 19,687,578 | 1,556,956,401 | -3.37% |
| 2025-09-29 | 79.20 | 81.70 | 79.00 | 81.24 | 80.86 | qfq | 16,244,983 | 1,307,228,286 | 1.52% |
| 2025-09-26 | 83.80 | 85.27 | 79.90 | 80.02 | 79.65 | qfq | 18,126,929 | 1,481,050,800 | -5.31% |
| 2025-09-25 | 86.97 | 87.87 | 82.86 | 84.51 | 84.12 | qfq | 12,795,163 | 1,092,857,033 | -2.82% |
| 2025-09-24 | 87.00 | 89.06 | 84.55 | 86.96 | 86.26 | qfq | 12,848,514 | 1,107,850,435 | -3.49% |
| 2025-09-23 | 92.80 | 93.50 | 84.58 | 90.10 | 89.38 | qfq | 15,199,444 | 1,350,935,633 | 0.00% |
| 2025-09-22 | 89.80 | 91.96 | 87.00 | 90.10 | 89.38 | qfq | 11,091,846 | 998,002,850 | 1.08% |
| 2025-09-19 | 91.69 | 92.55 | 88.11 | 89.14 | 88.43 | qfq | 11,900,356 | 1,071,944,041 | -2.36% |
| 2025-09-18 | 88.44 | 94.55 | 87.70 | 91.29 | 90.56 | qfq | 18,152,315 | 1,658,024,642 | -0.15% |
| 2025-09-17 | 93.50 | 95.98 | 91.01 | 91.43 | 90.70 | qfq | 15,905,295 | 1,478,238,455 | -2.72% |
| 2025-09-16 | 90.70 | 95.99 | 90.49 | 93.99 | 93.24 | qfq | 20,305,410 | 1,900,735,072 | 2.63% |
| 2025-09-15 | 94.83 | 94.83 | 89.03 | 91.58 | 90.85 | qfq | 25,713,114 | 2,348,178,974 | -3.51% |
| 2025-09-12 | 86.20 | 99.31 | 85.56 | 94.91 | 94.15 | qfq | 35,306,855 | 3,296,150,792 | 6.56% |
| 2025-09-11 | 79.80 | 90.60 | 79.00 | 89.07 | 88.36 | qfq | 33,260,360 | 2,846,106,049 | 13.80% |
| 2025-09-10 | 78.88 | 81.37 | 76.89 | 78.27 | 77.64 | qfq | 23,031,047 | 1,830,338,013 | 1.76% |
| 2025-09-09 | 77.81 | 80.49 | 75.26 | 76.92 | 76.30 | qfq | 18,052,146 | 1,396,126,595 | -4.74% |
| 2025-09-08 | 83.70 | 83.80 | 74.80 | 80.75 | 80.10 | qfq | 29,630,391 | 2,320,060,422 | -5.67% |
| 2025-09-05 | 74.46 | 86.50 | 71.62 | 85.60 | 84.91 | qfq | 30,764,622 | 2,411,518,019 | 18.33% |
| 2025-09-04 | 83.60 | 84.19 | 70.41 | 72.34 | 71.76 | qfq | 28,194,780 | 2,141,313,712 | -11.97% |
| 2025-09-03 | 78.16 | 85.10 | 76.00 | 82.18 | 81.52 | qfq | 22,312,258 | 1,802,904,092 | 5.09% |
| 2025-09-02 | 82.82 | 86.89 | 76.93 | 78.20 | 77.57 | qfq | 27,412,266 | 2,252,816,247 | -5.53% |
| 2025-09-01 | 81.00 | 87.19 | 77.40 | 82.78 | 82.12 | qfq | 25,535,437 | 2,101,051,186 | 6.40% |
| 2025-08-29 | 79.10 | 80.78 | 75.28 | 77.80 | 77.18 | qfq | 22,155,939 | 1,720,180,714 | -2.26% |
| 2025-08-28 | 69.75 | 80.83 | 69.40 | 79.60 | 78.96 | qfq | 31,997,832 | 2,395,236,857 | 12.11% |
| 2025-08-27 | 71.18 | 76.59 | 70.80 | 71.00 | 70.43 | qfq | 24,453,740 | 1,798,108,073 | -1.06% |
| 2025-08-26 | 73.00 | 76.00 | 71.47 | 71.76 | 71.18 | qfq | 21,864,837 | 1,594,872,638 | -2.18% |
| 2025-08-25 | 65.69 | 74.98 | 64.52 | 73.36 | 72.77 | qfq | 34,442,574 | 2,389,948,614 | 12.69% |
| 2025-08-22 | 58.00 | 67.18 | 58.00 | 65.10 | 64.58 | qfq | 32,785,260 | 2,086,751,239 | 10.55% |
| 2025-08-21 | 59.00 | 61.04 | 56.39 | 58.89 | 58.42 | qfq | 32,517,886 | 1,919,820,838 | 1.24% |
| 2025-08-20 | 54.00 | 60.30 | 51.50 | 58.17 | 57.70 | qfq | 40,824,865 | 2,322,031,098 | 6.30% |
| 2025-08-19 | 56.00 | 57.42 | 53.99 | 54.72 | 54.28 | qfq | 24,820,701 | 1,367,283,732 | -2.91% |
| 2025-08-18 | 57.51 | 57.94 | 54.62 | 56.36 | 55.91 | qfq | 26,566,227 | 1,494,815,311 | 2.68% |
| 2025-08-15 | 53.50 | 55.90 | 52.88 | 54.89 | 54.45 | qfq | 23,047,700 | 1,250,399,888 | 2.56% |
| 2025-08-14 | 56.08 | 56.08 | 53.22 | 53.52 | 53.09 | qfq | 18,403,901 | 1,000,214,332 | -5.44% |
| 2025-08-13 | 55.56 | 56.81 | 55.02 | 56.60 | 56.15 | qfq | 24,403,619 | 1,363,628,729 | 1.89% |
| 2025-08-12 | 55.91 | 55.91 | 54.00 | 55.55 | 55.10 | qfq | 16,137,099 | 885,137,333 | 1.24% |
| 2025-08-11 | 51.34 | 56.82 | 51.25 | 54.87 | 54.43 | qfq | 30,976,858 | 1,699,378,383 | 9.13% |
| 2025-08-08 | 49.21 | 52.50 | 48.60 | 50.28 | 49.88 | qfq | 22,728,966 | 1,162,557,982 | 2.09% |
| 2025-08-07 | 50.61 | 51.04 | 48.05 | 49.25 | 48.86 | qfq | 16,068,402 | 792,169,450 | -2.71% |
| 2025-08-06 | 49.94 | 51.39 | 49.70 | 50.62 | 50.21 | qfq | 11,674,480 | 589,603,127 | 0.38% |
| 2025-08-05 | 51.88 | 52.17 | 49.68 | 50.43 | 50.03 | qfq | 15,991,784 | 811,624,439 | -1.06% |
| 2025-08-04 | 52.00 | 52.55 | 50.05 | 50.97 | 50.56 | qfq | 18,484,493 | 942,872,828 | -3.15% |
| 2025-08-01 | 51.00 | 55.98 | 50.39 | 52.63 | 52.21 | qfq | 25,910,085 | 1,370,841,217 | -1.02% |
| 2025-07-31 | 52.56 | 57.28 | 52.47 | 53.17 | 52.74 | qfq | 40,311,029 | 2,212,552,231 | 6.11% |
| 2025-07-30 | 52.50 | 52.50 | 49.23 | 50.11 | 49.71 | qfq | 22,262,499 | 1,124,023,812 | -5.45% |
| 2025-07-29 | 51.85 | 53.01 | 51.15 | 53.00 | 52.58 | qfq | 19,308,727 | 1,007,907,098 | 1.18% |
| 2025-07-28 | 48.96 | 53.20 | 48.67 | 52.38 | 51.96 | qfq | 24,414,261 | 1,254,724,386 | 7.96% |
| 2025-07-25 | 48.47 | 49.25 | 48.11 | 48.52 | 48.13 | qfq | 8,416,786 | 410,034,973 | -0.31% |
| 2025-07-24 | 50.62 | 50.85 | 47.86 | 48.67 | 48.28 | qfq | 13,498,093 | 658,477,433 | -1.76% |
| 2025-07-23 | 48.50 | 49.87 | 48.10 | 49.54 | 49.14 | qfq | 13,183,560 | 648,656,985 | 1.10% |
| 2025-07-22 | 50.27 | 52.09 | 48.62 | 49.00 | 48.61 | qfq | 21,510,690 | 1,076,431,371 | -3.14% |
| 2025-07-21 | 50.38 | 51.76 | 49.78 | 50.59 | 50.18 | qfq | 17,400,393 | 880,160,060 | -0.02% |
| 2025-07-18 | 53.60 | 53.62 | 50.45 | 50.60 | 50.19 | qfq | 26,738,088 | 1,385,640,818 | -6.12% |
| 2025-07-17 | 47.34 | 56.55 | 47.07 | 53.90 | 53.47 | qfq | 34,586,568 | 1,827,079,767 | 13.86% |
| 2025-07-16 | 47.87 | 48.42 | 46.34 | 47.34 | 46.96 | qfq | 15,529,375 | 740,030,264 | -0.94% |
| 2025-07-15 | 48.10 | 48.88 | 46.00 | 47.79 | 47.41 | qfq | 28,635,172 | 1,367,006,321 | 2.33% |
| 2025-07-14 | 46.50 | 48.05 | 45.93 | 46.70 | 46.33 | qfq | 10,940,809 | 514,207,844 | -0.53% |
| 2025-07-11 | 47.96 | 48.80 | 46.76 | 46.95 | 46.57 | qfq | 12,478,020 | 590,399,244 | -2.61% |
| 2025-07-10 | 49.00 | 49.33 | 47.10 | 48.21 | 47.82 | qfq | 12,713,275 | 611,586,547 | 0.04% |
| 2025-07-09 | 50.35 | 50.88 | 48.00 | 48.19 | 47.80 | qfq | 14,919,283 | 732,407,667 | -5.51% |
| 2025-07-08 | 48.33 | 51.80 | 48.20 | 51.00 | 50.59 | qfq | 16,634,073 | 841,973,200 | 5.26% |
| 2025-07-07 | 49.69 | 51.49 | 46.90 | 48.45 | 48.06 | qfq | 15,057,351 | 730,550,827 | -4.44% |
| 2025-07-04 | 49.88 | 51.94 | 49.26 | 50.70 | 50.29 | qfq | 19,012,892 | 960,707,693 | 1.62% |
| 2025-07-03 | 48.50 | 50.06 | 48.02 | 49.89 | 49.49 | qfq | 15,744,141 | 773,716,716 | 4.05% |
| 2025-07-02 | 49.50 | 49.87 | 47.50 | 47.95 | 47.57 | qfq | 14,697,194 | 711,064,347 | -5.44% |
| 2025-07-01 | 49.79 | 51.08 | 48.80 | 50.71 | 50.30 | qfq | 18,546,860 | 923,684,529 | -0.96% |
| 2025-06-30 | 48.30 | 51.66 | 47.86 | 51.20 | 50.79 | qfq | 27,682,457 | 1,376,578,233 | 6.69% |
| 2025-06-27 | 47.08 | 49.00 | 45.80 | 47.99 | 47.61 | qfq | 18,446,952 | 882,766,610 | 2.65% |
| 2025-06-26 | 48.50 | 49.50 | 46.60 | 46.75 | 46.38 | qfq | 22,125,214 | 1,058,678,814 | -1.37% |
| 2025-06-25 | 47.40 | 49.22 | 46.39 | 47.40 | 47.02 | qfq | 29,543,245 | 1,416,724,236 | 1.50% |
| 2025-06-24 | 45.90 | 47.00 | 44.71 | 46.70 | 46.33 | qfq | 22,757,430 | 1,044,504,796 | 1.79% |
| 2025-06-23 | 46.00 | 47.14 | 45.00 | 45.88 | 45.51 | qfq | 15,713,210 | 719,639,000 | -1.71% |
| 2025-06-20 | 48.17 | 48.30 | 46.44 | 46.68 | 46.31 | qfq | 16,148,417 | 759,740,241 | -3.35% |
| 2025-06-19 | 49.99 | 50.47 | 47.80 | 48.30 | 47.91 | qfq | 21,398,360 | 1,042,640,838 | -3.40% |
| 2025-06-18 | 43.04 | 50.50 | 43.04 | 50.00 | 49.60 | qfq | 27,653,582 | 1,310,369,481 | 16.31% |
| 2025-06-17 | 43.52 | 43.70 | 42.40 | 42.99 | 42.65 | qfq | 13,824,277 | 593,390,329 | -0.60% |
| 2025-06-16 | 43.51 | 44.49 | 42.58 | 43.25 | 42.90 | qfq | 20,892,845 | 907,285,309 | -0.96% |
| 2025-06-13 | 41.79 | 44.14 | 41.55 | 43.67 | 43.32 | qfq | 23,951,558 | 1,033,995,417 | 4.55% |
| 2025-06-12 | 40.66 | 42.90 | 40.18 | 41.77 | 41.44 | qfq | 22,853,828 | 954,197,760 | 2.83% |
| 2025-06-11 | 41.73 | 42.20 | 40.40 | 40.62 | 40.29 | qfq | 15,785,397 | 647,631,416 | -1.53% |
| 2025-06-10 | 40.80 | 42.15 | 40.09 | 41.25 | 40.92 | qfq | 21,462,948 | 878,729,345 | -0.02% |
| 2025-06-09 | 40.50 | 42.51 | 39.80 | 41.26 | 40.93 | qfq | 28,315,623 | 1,156,867,982 | -0.17% |
| 2025-06-06 | 38.50 | 41.98 | 38.30 | 41.33 | 41.00 | qfq | 36,376,253 | 1,463,140,913 | 8.00% |
| 2025-06-05 | 31.76 | 38.27 | 31.76 | 38.27 | 37.96 | qfq | 35,004,258 | 1,255,630,622 | 20.01% |
| 2025-06-04 | 29.74 | 32.23 | 29.70 | 31.89 | 31.63 | qfq | 17,848,002 | 559,695,320 | 7.63% |
| 2025-06-03 | 29.32 | 30.33 | 29.10 | 29.63 | 29.15 | qfq | 7,968,662 | 237,131,874 | -0.64% |
| 2025-05-30 | 29.52 | 29.88 | 29.10 | 29.82 | 29.34 | qfq | 7,008,220 | 207,280,425 | -0.93% |
| 2025-05-29 | 29.81 | 30.65 | 29.58 | 30.10 | 29.61 | qfq | 10,695,354 | 322,451,390 | 1.96% |
| 2025-05-28 | 28.80 | 30.13 | 28.60 | 29.52 | 29.04 | qfq | 9,909,799 | 291,731,333 | 3.47% |
| 2025-05-27 | 29.37 | 29.38 | 28.25 | 28.53 | 28.07 | qfq | 5,957,434 | 170,612,475 | -2.89% |
| 2025-05-26 | 29.30 | 29.99 | 29.10 | 29.38 | 28.90 | qfq | 5,641,961 | 166,744,349 | 0.96% |
| 2025-05-23 | 29.53 | 29.86 | 29.02 | 29.10 | 28.63 | qfq | 6,221,741 | 182,805,530 | -1.22% |
| 2025-05-22 | 29.76 | 30.10 | 29.37 | 29.46 | 28.98 | qfq | 6,228,181 | 184,870,244 | -1.41% |
| 2025-05-21 | 30.15 | 30.44 | 29.72 | 29.88 | 29.40 | qfq | 5,271,177 | 158,016,205 | -1.65% |
| 2025-05-20 | 29.93 | 30.68 | 29.61 | 30.38 | 29.89 | qfq | 7,028,747 | 212,476,817 | 1.84% |
| 2025-05-19 | 30.64 | 30.76 | 29.76 | 29.83 | 29.35 | qfq | 8,032,260 | 241,692,114 | -2.64% |
| 2025-05-16 | 30.04 | 30.93 | 29.86 | 30.64 | 30.14 | qfq | 12,577,281 | 382,338,476 | 2.03% |
| 2025-05-15 | 31.64 | 31.80 | 29.98 | 30.03 | 29.54 | qfq | 15,050,768 | 459,790,173 | -5.12% |
| 2025-05-14 | 31.60 | 33.39 | 31.41 | 31.65 | 31.14 | qfq | 17,748,289 | 574,450,066 | 1.74% |
| 2025-05-13 | 31.58 | 32.30 | 30.98 | 31.11 | 30.61 | qfq | 13,389,653 | 423,202,778 | 0.06% |
| 2025-05-12 | 31.25 | 32.50 | 30.73 | 31.09 | 30.59 | qfq | 19,441,294 | 611,916,148 | 2.51% |
| 2025-05-09 | 30.66 | 30.91 | 29.65 | 30.33 | 29.84 | qfq | 14,768,358 | 446,633,157 | -2.32% |
| 2025-05-08 | 29.72 | 32.50 | 29.66 | 31.05 | 30.55 | qfq | 28,581,563 | 889,322,981 | 4.48% |
| 2025-05-07 | 29.79 | 30.38 | 29.00 | 29.72 | 29.24 | qfq | 19,736,634 | 583,431,585 | -0.20% |
| 2025-05-06 | 26.73 | 30.25 | 26.51 | 29.78 | 29.30 | qfq | 27,326,797 | 778,298,505 | 14.98% |
| 2025-04-30 | 25.49 | 26.10 | 25.45 | 25.90 | 25.48 | qfq | 11,494,570 | 297,165,461 | 1.85% |
| 2025-04-29 | 26.00 | 26.39 | 25.26 | 25.43 | 25.02 | qfq | 15,076,449 | 387,523,746 | -0.74% |
| 2025-04-28 | 25.78 | 26.05 | 25.10 | 25.62 | 25.20 | qfq | 11,406,481 | 291,199,650 | -0.27% |
| 2025-04-25 | 25.20 | 26.89 | 25.10 | 25.69 | 25.27 | qfq | 16,168,236 | 419,622,533 | 3.84% |
| 2025-04-24 | 25.29 | 26.20 | 24.63 | 24.74 | 24.34 | qfq | 11,578,189 | 292,826,534 | -1.86% |
| 2025-04-23 | 24.90 | 25.65 | 24.77 | 25.21 | 24.80 | qfq | 9,928,225 | 250,366,974 | 2.90% |
| 2025-04-22 | 24.70 | 25.06 | 24.21 | 24.50 | 24.10 | qfq | 7,540,833 | 185,607,579 | -0.77% |
| 2025-04-21 | 24.07 | 24.90 | 23.67 | 24.69 | 24.29 | qfq | 7,930,615 | 194,237,086 | 3.52% |
| 2025-04-18 | 23.61 | 24.12 | 23.53 | 23.85 | 23.46 | qfq | 6,960,361 | 165,932,183 | 0.63% |
| 2025-04-17 | 23.89 | 24.28 | 23.67 | 23.70 | 23.32 | qfq | 6,371,353 | 152,400,562 | -1.17% |
| 2025-04-16 | 24.52 | 24.53 | 23.51 | 23.98 | 23.59 | qfq | 8,240,797 | 197,752,176 | -2.68% |
| 2025-04-15 | 24.68 | 24.85 | 24.33 | 24.64 | 24.24 | qfq | 7,849,168 | 192,987,754 | -0.20% |
| 2025-04-14 | 25.56 | 25.70 | 24.36 | 24.69 | 24.29 | qfq | 14,525,070 | 361,084,799 | 1.19% |
| 2025-04-11 | 23.77 | 24.79 | 23.69 | 24.40 | 24.00 | qfq | 13,681,839 | 330,782,425 | 1.58% |
| 2025-04-10 | 23.97 | 25.23 | 23.90 | 24.02 | 23.63 | qfq | 23,084,112 | 566,492,292 | 9.93% |
| 2025-04-09 | 21.22 | 22.08 | 19.59 | 21.85 | 21.50 | qfq | 18,013,782 | 380,954,253 | 0.00% |
| 2025-04-08 | 21.54 | 22.15 | 21.06 | 21.85 | 21.50 | qfq | 25,023,081 | 537,955,084 | 0.37% |
| 2025-04-07 | 21.86 | 24.30 | 21.77 | 21.77 | 21.42 | qfq | 20,351,141 | 457,488,442 | -19.99% |
| 2025-04-03 | 28.51 | 28.99 | 27.01 | 27.21 | 26.77 | qfq | 17,235,405 | 479,216,890 | -8.04% |
| 2025-04-02 | 29.43 | 30.43 | 29.33 | 29.59 | 29.11 | qfq | 10,463,261 | 311,857,446 | 1.23% |
| 2025-04-01 | 29.90 | 30.05 | 29.14 | 29.23 | 28.76 | qfq | 8,510,788 | 252,269,659 | -1.12% |
| 2025-03-31 | 30.00 | 31.00 | 28.92 | 29.56 | 29.08 | qfq | 16,856,147 | 500,207,722 | -2.02% |
| 2025-03-28 | 29.52 | 31.58 | 29.52 | 30.17 | 29.68 | qfq | 13,696,499 | 420,807,567 | 0.80% |
| 2025-03-27 | 30.03 | 30.35 | 29.00 | 29.93 | 29.44 | qfq | 14,311,769 | 425,776,715 | -2.19% |
| 2025-03-26 | 31.70 | 32.30 | 30.60 | 30.60 | 30.10 | qfq | 14,649,799 | 459,168,314 | -3.47% |
| 2025-03-25 | 33.68 | 34.20 | 31.47 | 31.70 | 31.19 | qfq | 19,215,703 | 631,813,742 | -4.29% |
| 2025-03-24 | 31.36 | 33.41 | 31.13 | 33.12 | 32.58 | qfq | 19,631,046 | 633,758,126 | 4.51% |
| 2025-03-21 | 32.02 | 32.68 | 31.05 | 31.69 | 31.18 | qfq | 14,853,941 | 469,012,420 | -1.92% |
| 2025-03-20 | 32.64 | 33.38 | 31.92 | 32.31 | 31.79 | qfq | 14,997,175 | 488,513,409 | -1.49% |
| 2025-03-19 | 34.00 | 34.88 | 31.89 | 32.80 | 32.27 | qfq | 29,729,270 | 976,198,292 | -4.68% |
| 2025-03-18 | 31.00 | 35.88 | 30.21 | 34.41 | 33.85 | qfq | 42,500,708 | 1,402,605,757 | 13.90% |
| 2025-03-17 | 30.39 | 30.49 | 29.51 | 30.21 | 29.72 | qfq | 14,282,321 | 426,268,665 | 0.17% |
| 2025-03-14 | 28.35 | 30.33 | 28.29 | 30.16 | 29.67 | qfq | 18,649,646 | 552,081,657 | 6.01% |
| 2025-03-13 | 28.84 | 29.40 | 28.34 | 28.45 | 27.99 | qfq | 10,608,574 | 306,039,754 | -2.03% |
| 2025-03-12 | 29.45 | 29.60 | 28.68 | 29.04 | 28.57 | qfq | 11,365,514 | 330,978,281 | -1.89% |
| 2025-03-11 | 29.69 | 30.33 | 28.71 | 29.60 | 29.12 | qfq | 20,060,994 | 591,238,077 | -1.33% |
| 2025-03-10 | 28.82 | 30.20 | 28.68 | 30.00 | 29.51 | qfq | 18,697,779 | 551,259,585 | 5.08% |
| 2025-03-07 | 29.50 | 29.50 | 28.40 | 28.55 | 28.09 | qfq | 12,553,565 | 363,202,748 | -3.61% |
| 2025-03-06 | 28.60 | 30.09 | 28.60 | 29.62 | 29.14 | qfq | 19,892,757 | 586,935,311 | 3.93% |
| 2025-03-05 | 27.39 | 28.72 | 27.23 | 28.50 | 28.04 | qfq | 20,640,616 | 583,346,114 | 5.09% |
| 2025-03-04 | 28.65 | 28.65 | 26.77 | 27.12 | 26.68 | qfq | 31,146,357 | 850,998,072 | -7.19% |
| 2025-03-03 | 30.00 | 30.30 | 29.01 | 29.22 | 28.75 | qfq | 13,190,760 | 388,825,412 | -0.92% |
| 2025-02-28 | 31.70 | 31.70 | 29.21 | 29.49 | 29.01 | qfq | 19,064,656 | 572,132,245 | -7.26% |
| 2025-02-27 | 33.30 | 33.46 | 31.20 | 31.80 | 31.28 | qfq | 15,532,183 | 497,404,932 | -4.13% |
| 2025-02-26 | 33.58 | 33.58 | 32.71 | 33.17 | 32.63 | qfq | 13,613,086 | 449,389,998 | -1.54% |
| 2025-02-25 | 33.77 | 34.24 | 33.06 | 33.69 | 33.14 | qfq | 13,291,371 | 446,675,801 | -0.44% |
| 2025-02-24 | 38.01 | 38.98 | 33.62 | 33.84 | 33.29 | qfq | 27,697,889 | 966,013,189 | -13.12% |
| 2025-02-21 | 37.32 | 39.08 | 37.03 | 38.95 | 38.32 | qfq | 14,143,699 | 538,887,958 | 4.37% |
| 2025-02-20 | 36.95 | 37.83 | 35.71 | 37.32 | 36.71 | qfq | 9,144,675 | 337,205,674 | 1.03% |
| 2025-02-19 | 38.01 | 38.01 | 35.70 | 36.94 | 36.34 | qfq | 11,400,340 | 417,289,932 | -1.94% |
| 2025-02-18 | 38.83 | 39.74 | 37.30 | 37.67 | 37.06 | qfq | 8,380,500 | 323,640,276 | -2.10% |
| 2025-02-17 | 36.56 | 39.98 | 36.49 | 38.48 | 37.86 | qfq | 11,675,183 | 452,971,512 | 5.48% |
| 2025-02-14 | 38.00 | 38.65 | 36.10 | 36.48 | 35.89 | qfq | 8,716,924 | 323,148,531 | -3.75% |
| 2025-02-13 | 38.00 | 38.79 | 37.16 | 37.90 | 37.28 | qfq | 8,379,727 | 318,334,704 | -0.71% |
| 2025-02-12 | 38.10 | 38.70 | 37.80 | 38.17 | 37.55 | qfq | 6,288,191 | 239,795,960 | 0.18% |
| 2025-02-11 | 37.90 | 39.13 | 37.51 | 38.10 | 37.48 | qfq | 8,537,592 | 327,392,969 | 0.24% |
| 2025-02-10 | 36.71 | 38.92 | 36.40 | 38.01 | 37.39 | qfq | 12,130,162 | 459,818,322 | 3.09% |
| 2025-02-07 | 36.23 | 37.31 | 35.68 | 36.87 | 36.27 | qfq | 14,216,319 | 520,662,804 | 2.33% |
| 2025-02-06 | 33.59 | 36.26 | 32.70 | 36.03 | 35.45 | qfq | 18,008,443 | 624,470,935 | 8.36% |
| 2025-02-05 | 35.70 | 35.76 | 32.50 | 33.25 | 32.71 | qfq | 22,895,706 | 770,318,601 | -8.15% |
| 2025-01-27 | 37.69 | 37.80 | 35.78 | 36.20 | 35.61 | qfq | 10,900,332 | 397,686,026 | -4.28% |
| 2025-01-24 | 39.34 | 40.16 | 36.81 | 37.82 | 37.21 | qfq | 16,423,227 | 624,226,594 | -3.40% |
| 2025-01-23 | 40.61 | 41.26 | 39.11 | 39.15 | 38.51 | qfq | 9,997,041 | 400,447,236 | -3.00% |
| 2025-01-22 | 38.26 | 42.01 | 38.26 | 40.36 | 39.70 | qfq | 16,609,428 | 670,010,035 | 5.35% |
| 2025-01-21 | 39.85 | 39.85 | 36.80 | 38.31 | 37.69 | qfq | 13,009,437 | 493,569,997 | -1.47% |
| 2025-01-20 | 38.46 | 39.98 | 38.01 | 38.88 | 38.25 | qfq | 9,230,563 | 360,104,692 | 3.10% |
| 2025-01-17 | 36.85 | 39.50 | 36.59 | 37.71 | 37.10 | qfq | 10,584,173 | 403,739,101 | 1.64% |
| 2025-01-16 | 37.43 | 38.02 | 36.72 | 37.10 | 36.50 | qfq | 7,593,986 | 284,083,122 | 0.00% |
| 2025-01-15 | 38.98 | 39.31 | 36.92 | 37.10 | 36.50 | qfq | 10,866,386 | 408,836,323 | -5.26% |
| 2025-01-14 | 38.72 | 39.80 | 37.73 | 39.16 | 38.52 | qfq | 9,306,131 | 360,407,916 | 1.87% |
| 2025-01-13 | 39.10 | 39.67 | 37.80 | 38.44 | 37.82 | qfq | 9,291,666 | 356,845,343 | -3.03% |
| 2025-01-10 | 39.79 | 42.00 | 39.40 | 39.64 | 39.00 | qfq | 9,862,520 | 400,204,100 | -3.32% |
| 2025-01-09 | 40.78 | 43.50 | 40.78 | 41.00 | 40.33 | qfq | 11,722,063 | 494,281,101 | 2.19% |
| 2025-01-08 | 38.90 | 40.84 | 38.30 | 40.12 | 39.47 | qfq | 9,870,361 | 389,321,408 | 1.06% |
| 2025-01-07 | 36.67 | 39.95 | 36.01 | 39.70 | 39.06 | qfq | 10,673,785 | 410,933,510 | 9.25% |
| 2025-01-06 | 37.41 | 38.40 | 35.83 | 36.34 | 35.75 | qfq | 6,383,263 | 234,613,074 | -2.05% |
| 2025-01-03 | 36.95 | 38.60 | 36.23 | 37.10 | 36.50 | qfq | 8,812,724 | 329,472,879 | 1.28% |
| 2025-01-02 | 39.27 | 39.27 | 36.21 | 36.63 | 36.04 | qfq | 8,249,821 | 310,036,442 | -6.70% |
| 2024-12-31 | 40.51 | 40.62 | 39.25 | 39.26 | 38.62 | qfq | 5,711,694 | 227,531,539 | -3.35% |
| 2024-12-30 | 41.00 | 41.77 | 40.11 | 40.62 | 39.96 | qfq | 8,551,408 | 347,529,656 | -3.05% |
| 2024-12-27 | 44.00 | 44.50 | 41.13 | 41.90 | 41.22 | qfq | 10,991,382 | 468,609,108 | -5.10% |
| 2024-12-26 | 42.20 | 45.70 | 42.00 | 44.15 | 43.43 | qfq | 8,833,397 | 385,518,723 | 4.13% |
| 2024-12-25 | 41.10 | 43.77 | 40.95 | 42.40 | 41.71 | qfq | 8,270,379 | 349,670,470 | 3.19% |
| 2024-12-24 | 42.09 | 42.19 | 40.51 | 41.09 | 40.42 | qfq | 6,426,968 | 265,408,192 | -1.70% |
| 2024-12-23 | 43.08 | 43.38 | 40.95 | 41.80 | 41.12 | qfq | 8,138,278 | 341,558,008 | -1.69% |
| 2024-12-20 | 42.08 | 43.50 | 41.58 | 42.52 | 41.83 | qfq | 9,324,727 | 396,707,927 | 1.05% |
| 2024-12-19 | 41.15 | 42.96 | 40.92 | 42.08 | 41.40 | qfq | 8,090,809 | 339,445,158 | -2.32% |
| 2024-12-18 | 42.05 | 44.36 | 40.88 | 43.08 | 42.38 | qfq | 10,968,309 | 464,600,731 | -2.40% |
| 2024-12-17 | 38.57 | 45.80 | 38.31 | 44.14 | 43.42 | qfq | 15,226,935 | 648,993,792 | 14.41% |
| 2024-12-16 | 36.26 | 39.20 | 36.26 | 38.58 | 37.95 | qfq | 9,221,454 | 354,600,004 | 6.05% |
| 2024-12-13 | 37.37 | 39.74 | 36.38 | 36.38 | 35.79 | qfq | 12,146,411 | 464,758,529 | -2.86% |
| 2024-12-12 | 37.03 | 37.60 | 36.31 | 37.45 | 36.84 | qfq | 7,551,357 | 280,106,941 | 1.13% |
| 2024-12-11 | 36.00 | 37.98 | 34.84 | 37.03 | 36.43 | qfq | 9,404,895 | 343,947,904 | 3.84% |
| 2024-12-10 | 38.90 | 39.00 | 35.52 | 35.66 | 35.08 | qfq | 10,941,289 | 399,487,806 | -4.83% |
| 2024-12-09 | 38.57 | 38.79 | 36.45 | 37.47 | 36.86 | qfq | 7,042,475 | 263,011,325 | -3.87% |
| 2024-12-06 | 36.50 | 39.55 | 36.50 | 38.98 | 38.35 | qfq | 9,653,355 | 368,872,826 | 5.32% |
| 2024-12-05 | 35.12 | 38.50 | 35.12 | 37.01 | 36.41 | qfq | 11,905,717 | 445,215,247 | 6.14% |
| 2024-12-04 | 34.15 | 36.40 | 33.95 | 34.87 | 34.30 | qfq | 9,503,290 | 335,282,329 | 3.01% |
| 2024-12-03 | 34.99 | 35.10 | 33.31 | 33.85 | 33.30 | qfq | 6,214,253 | 211,887,693 | -3.56% |
| 2024-12-02 | 33.16 | 35.73 | 32.89 | 35.10 | 34.53 | qfq | 11,570,396 | 399,593,971 | 6.82% |
| 2024-11-29 | 32.81 | 34.10 | 32.10 | 32.86 | 32.33 | qfq | 5,846,711 | 193,163,214 | 1.05% |
| 2024-11-28 | 33.36 | 33.75 | 32.35 | 32.52 | 31.99 | qfq | 5,339,148 | 175,534,094 | -2.84% |
| 2024-11-27 | 31.64 | 33.64 | 30.87 | 33.47 | 32.93 | qfq | 11,375,195 | 371,672,654 | 5.58% |
| 2024-11-26 | 30.33 | 32.28 | 30.00 | 31.70 | 31.19 | qfq | 9,971,192 | 314,631,902 | 5.00% |
| 2024-11-25 | 31.02 | 31.02 | 29.45 | 30.19 | 29.70 | qfq | 10,456,913 | 314,688,661 | -2.39% |
| 2024-11-22 | 33.08 | 33.19 | 30.74 | 30.93 | 30.43 | qfq | 8,824,970 | 280,935,402 | -5.64% |
| 2024-11-21 | 33.19 | 33.54 | 32.40 | 32.78 | 32.25 | qfq | 7,807,712 | 255,898,613 | -1.21% |
| 2024-11-20 | 33.34 | 34.06 | 32.62 | 33.18 | 32.64 | qfq | 6,099,265 | 203,867,739 | 0.76% |
| 2024-11-19 | 33.28 | 33.89 | 31.78 | 32.93 | 32.40 | qfq | 6,794,065 | 221,875,952 | -0.15% |
| 2024-11-18 | 32.46 | 33.76 | 31.40 | 32.98 | 32.44 | qfq | 11,587,617 | 379,922,615 | 2.17% |
| 2024-11-15 | 33.70 | 34.40 | 32.21 | 32.28 | 31.76 | qfq | 6,266,320 | 207,970,631 | -4.50% |
| 2024-11-14 | 34.70 | 35.30 | 33.64 | 33.80 | 33.25 | qfq | 5,544,431 | 190,825,964 | -3.95% |
| 2024-11-13 | 34.59 | 35.42 | 32.80 | 35.19 | 34.62 | qfq | 11,691,681 | 399,716,900 | 1.00% |
| 2024-11-12 | 34.91 | 35.59 | 34.28 | 34.84 | 34.27 | qfq | 11,364,748 | 396,939,489 | -0.46% |
| 2024-11-11 | 37.00 | 37.77 | 34.45 | 35.00 | 34.43 | qfq | 16,965,159 | 608,482,780 | -5.58% |
| 2024-11-08 | 36.55 | 39.28 | 36.54 | 37.07 | 36.47 | qfq | 10,152,545 | 384,043,430 | 1.28% |
| 2024-11-07 | 36.17 | 36.96 | 35.21 | 36.60 | 36.01 | qfq | 8,569,188 | 309,863,320 | -0.54% |
| 2024-11-06 | 37.50 | 39.39 | 36.11 | 36.80 | 36.20 | qfq | 12,954,399 | 487,459,041 | -1.42% |
| 2024-11-05 | 34.89 | 38.97 | 33.79 | 37.33 | 36.72 | qfq | 18,903,236 | 686,523,566 | 5.30% |
| 2024-11-04 | 34.15 | 35.99 | 34.15 | 35.45 | 34.87 | qfq | 11,547,796 | 405,155,253 | 1.31% |
| 2024-11-01 | 34.96 | 36.91 | 34.06 | 34.99 | 34.42 | qfq | 16,171,349 | 575,442,104 | 0.37% |
| 2024-10-31 | 34.38 | 36.40 | 32.69 | 34.86 | 34.29 | qfq | 16,003,128 | 551,942,804 | 0.46% |
| 2024-10-30 | 34.33 | 35.58 | 33.55 | 34.70 | 34.14 | qfq | 15,409,794 | 531,306,957 | 0.78% |
| 2024-10-29 | 31.70 | 35.96 | 31.50 | 34.43 | 33.87 | qfq | 23,943,140 | 816,034,879 | 9.02% |
| 2024-10-28 | 32.13 | 32.13 | 30.50 | 31.58 | 31.07 | qfq | 12,610,400 | 392,592,381 | -2.11% |
| 2024-10-25 | 32.60 | 32.88 | 31.30 | 32.26 | 31.74 | qfq | 12,438,755 | 399,386,722 | 1.16% |
| 2024-10-24 | 32.28 | 33.15 | 30.81 | 31.89 | 31.37 | qfq | 16,627,461 | 528,951,175 | -1.27% |
| 2024-10-23 | 32.18 | 34.20 | 31.71 | 32.30 | 31.78 | qfq | 17,905,884 | 589,759,278 | -0.25% |
| 2024-10-22 | 33.60 | 34.20 | 31.20 | 32.38 | 31.85 | qfq | 24,326,440 | 793,614,678 | -5.60% |
| 2024-10-21 | 32.88 | 38.80 | 32.58 | 34.30 | 33.74 | qfq | 32,979,072 | 1,151,428,124 | 5.67% |
| 2024-10-18 | 26.99 | 32.46 | 26.91 | 32.46 | 31.93 | qfq | 21,883,354 | 676,844,577 | 20.00% |
| 2024-10-17 | 26.30 | 27.94 | 25.74 | 27.05 | 26.61 | qfq | 9,532,380 | 258,657,035 | 5.29% |
| 2024-10-16 | 25.18 | 26.30 | 25.00 | 25.69 | 25.27 | qfq | 6,480,301 | 166,740,178 | -2.80% |
| 2024-10-15 | 27.76 | 27.93 | 26.30 | 26.43 | 26.00 | qfq | 11,060,373 | 298,378,857 | -3.93% |
| 2024-10-14 | 24.56 | 28.10 | 24.42 | 27.51 | 27.06 | qfq | 16,017,669 | 423,995,248 | 11.02% |
| 2024-10-11 | 24.50 | 25.86 | 23.41 | 24.78 | 24.38 | qfq | 11,873,902 | 293,348,970 | 0.08% |
| 2024-10-10 | 25.42 | 26.70 | 24.50 | 24.76 | 24.36 | qfq | 14,641,791 | 372,359,818 | -2.17% |
| 2024-10-09 | 27.11 | 28.67 | 24.90 | 25.31 | 24.90 | qfq | 19,236,397 | 514,479,196 | -13.71% |
| 2024-10-08 | 29.05 | 29.33 | 25.22 | 29.33 | 28.85 | qfq | 20,930,923 | 576,429,053 | 19.96% |
| 2024-09-30 | 22.80 | 24.72 | 21.48 | 24.45 | 24.05 | qfq | 21,060,254 | 483,604,510 | 13.77% |
| 2024-09-27 | 20.20 | 21.69 | 20.07 | 21.49 | 21.14 | qfq | 6,225,680 | 128,611,838 | 7.13% |
| 2024-09-26 | 19.90 | 20.10 | 19.23 | 20.06 | 19.73 | qfq | 12,605,377 | 248,175,329 | 1.11% |
| 2024-09-25 | 19.56 | 20.80 | 19.55 | 19.84 | 19.52 | qfq | 23,491,778 | 473,616,473 | 4.92% |
| 2024-09-24 | 17.10 | 19.01 | 17.06 | 18.91 | 18.60 | qfq | 16,289,533 | 296,277,119 | 11.17% |
| 2024-09-23 | 17.17 | 17.70 | 16.66 | 17.01 | 16.73 | qfq | 6,924,428 | 118,897,696 | -0.06% |
| 2024-09-20 | 16.88 | 17.32 | 16.70 | 17.02 | 16.74 | qfq | 8,024,662 | 136,559,808 | 1.31% |
| 2024-09-19 | 16.93 | 17.00 | 16.57 | 16.80 | 16.53 | qfq | 9,090,204 | 152,439,696 | 0.24% |
| 2024-09-18 | 17.70 | 17.71 | 16.60 | 16.76 | 16.49 | qfq | 11,258,968 | 190,235,974 | -5.20% |
| 2024-09-13 | 17.48 | 18.36 | 17.39 | 17.68 | 17.39 | qfq | 12,450,629 | 223,617,579 | 0.80% |
| 2024-09-12 | 17.88 | 18.04 | 17.22 | 17.54 | 17.26 | qfq | 10,123,579 | 178,507,176 | 2.27% |
| 2024-09-11 | 17.24 | 17.85 | 17.01 | 17.15 | 16.87 | qfq | 9,473,376 | 165,351,999 | 0.35% |
| 2024-09-10 | 17.25 | 17.26 | 16.90 | 17.09 | 16.81 | qfq | 5,217,076 | 89,009,109 | -0.29% |
| 2024-09-09 | 17.05 | 17.37 | 16.92 | 17.14 | 16.86 | qfq | 7,257,046 | 124,497,389 | 0.53% |
| 2024-09-06 | 17.93 | 17.93 | 16.99 | 17.05 | 16.77 | qfq | 6,541,499 | 112,958,336 | -3.78% |
| 2024-09-05 | 17.79 | 18.15 | 17.64 | 17.72 | 17.43 | qfq | 7,203,138 | 128,317,956 | 0.06% |
| 2024-09-04 | 17.85 | 17.99 | 17.41 | 17.71 | 17.42 | qfq | 8,720,928 | 154,497,235 | -3.07% |
| 2024-09-03 | 18.19 | 18.49 | 17.91 | 18.27 | 17.97 | qfq | 6,464,327 | 117,888,297 | 0.33% |
| 2024-09-02 | 18.91 | 19.27 | 18.10 | 18.21 | 17.91 | qfq | 12,523,393 | 231,630,430 | -4.76% |
| 2024-08-30 | 18.99 | 19.70 | 18.70 | 19.12 | 18.81 | qfq | 11,314,453 | 217,908,576 | 0.95% |
| 2024-08-29 | 19.27 | 19.58 | 18.28 | 18.94 | 18.63 | qfq | 11,783,133 | 220,314,417 | -2.97% |
| 2024-08-28 | 19.23 | 20.05 | 19.20 | 19.52 | 19.20 | qfq | 7,693,793 | 151,224,650 | 1.14% |
| 2024-08-27 | 19.59 | 19.75 | 19.21 | 19.30 | 18.99 | qfq | 5,635,880 | 109,722,700 | -1.08% |
| 2024-08-26 | 19.60 | 19.98 | 19.32 | 19.51 | 19.19 | qfq | 7,234,491 | 141,561,097 | -0.86% |
| 2024-08-23 | 20.12 | 20.36 | 19.38 | 19.68 | 19.36 | qfq | 7,641,965 | 150,933,669 | -2.91% |
| 2024-08-22 | 20.37 | 20.46 | 19.80 | 20.27 | 19.94 | qfq | 5,909,433 | 119,205,381 | -1.22% |
| 2024-08-21 | 19.67 | 21.45 | 19.60 | 20.52 | 20.19 | qfq | 9,780,036 | 201,966,316 | 4.32% |
| 2024-08-20 | 19.94 | 20.28 | 19.51 | 19.67 | 19.35 | qfq | 4,178,461 | 82,747,936 | -1.16% |
| 2024-08-19 | 19.98 | 20.54 | 19.75 | 19.90 | 19.58 | qfq | 5,048,999 | 101,405,811 | -1.24% |
| 2024-08-16 | 19.80 | 20.91 | 19.80 | 20.15 | 19.82 | qfq | 7,288,762 | 149,510,985 | -0.15% |
| 2024-08-15 | 20.35 | 20.72 | 20.10 | 20.18 | 19.85 | qfq | 8,747,206 | 178,071,098 | -1.70% |
| 2024-08-14 | 21.87 | 21.98 | 20.37 | 20.53 | 20.20 | qfq | 9,238,407 | 193,136,155 | -4.47% |
| 2024-08-13 | 21.29 | 21.70 | 21.00 | 21.49 | 21.14 | qfq | 9,192,959 | 196,249,484 | 1.99% |
| 2024-08-12 | 20.82 | 21.78 | 20.50 | 21.07 | 20.73 | qfq | 10,197,785 | 215,895,435 | 0.29% |
| 2024-08-09 | 20.48 | 21.28 | 20.48 | 21.01 | 20.67 | qfq | 12,389,249 | 259,355,607 | 4.16% |
| 2024-08-08 | 20.71 | 20.71 | 20.00 | 20.17 | 19.84 | qfq | 7,876,259 | 159,251,064 | -2.65% |
| 2024-08-07 | 20.99 | 21.27 | 20.46 | 20.72 | 20.38 | qfq | 9,411,106 | 194,782,387 | -1.89% |
| 2024-08-06 | 21.60 | 21.90 | 20.81 | 21.12 | 20.78 | qfq | 9,428,118 | 200,326,176 | 1.05% |
| 2024-08-05 | 21.96 | 22.64 | 20.81 | 20.90 | 20.56 | qfq | 16,421,117 | 354,357,835 | -6.95% |
| 2024-08-02 | 23.00 | 23.35 | 22.31 | 22.46 | 22.10 | qfq | 11,024,149 | 251,195,379 | -5.75% |
| 2024-08-01 | 24.30 | 24.60 | 22.95 | 23.83 | 23.44 | qfq | 11,436,963 | 270,845,328 | 0.89% |
| 2024-07-31 | 22.60 | 23.90 | 22.22 | 23.62 | 23.24 | qfq | 10,096,093 | 233,795,160 | 3.87% |
| 2024-07-30 | 23.06 | 23.53 | 22.53 | 22.74 | 22.37 | qfq | 6,246,105 | 142,298,278 | -3.23% |
| 2024-07-29 | 23.12 | 24.10 | 22.60 | 23.50 | 23.12 | qfq | 10,657,803 | 250,254,796 | 1.64% |
| 2024-07-26 | 22.98 | 23.46 | 22.55 | 23.12 | 22.74 | qfq | 7,926,749 | 182,191,571 | 0.52% |
| 2024-07-25 | 23.21 | 24.38 | 22.83 | 23.00 | 22.63 | qfq | 16,792,585 | 393,060,910 | -7.63% |
| 2024-07-24 | 25.16 | 26.76 | 24.87 | 24.90 | 24.50 | qfq | 12,993,384 | 335,932,684 | -1.78% |
| 2024-07-23 | 25.39 | 25.75 | 24.75 | 25.35 | 24.94 | qfq | 11,353,781 | 286,392,961 | 0.52% |
| 2024-07-22 | 25.10 | 25.70 | 24.63 | 25.22 | 24.81 | qfq | 9,731,951 | 244,729,597 | 0.08% |
| 2024-07-19 | 25.29 | 25.78 | 24.60 | 25.20 | 24.79 | qfq | 11,780,607 | 297,074,040 | -2.33% |
| 2024-07-18 | 24.85 | 26.05 | 24.65 | 25.80 | 25.38 | qfq | 15,343,779 | 387,586,671 | 1.18% |
| 2024-07-17 | 26.60 | 26.83 | 25.38 | 25.50 | 25.09 | qfq | 16,862,344 | 438,634,903 | -7.78% |
| 2024-07-16 | 26.50 | 27.86 | 26.13 | 27.65 | 27.20 | qfq | 16,684,699 | 449,942,314 | 4.73% |
| 2024-07-15 | 27.39 | 27.50 | 25.79 | 26.40 | 25.97 | qfq | 14,769,661 | 391,406,347 | -5.68% |
| 2024-07-12 | 26.30 | 29.10 | 25.68 | 27.99 | 27.54 | qfq | 20,942,914 | 566,862,777 | 3.06% |
| 2024-07-11 | 23.98 | 28.91 | 23.58 | 27.16 | 26.72 | qfq | 30,479,869 | 774,342,426 | 11.86% |
| 2024-07-10 | 21.34 | 24.58 | 21.01 | 24.28 | 23.89 | qfq | 25,316,000 | 584,141,545 | 18.55% |
| 2024-07-09 | 19.60 | 20.78 | 18.16 | 20.48 | 20.15 | qfq | 19,172,391 | 380,440,976 | 4.17% |
| 2024-07-08 | 19.51 | 19.80 | 19.23 | 19.66 | 19.34 | qfq | 5,847,609 | 114,427,141 | 1.24% |
| 2024-07-05 | 19.58 | 19.77 | 18.70 | 19.42 | 19.10 | qfq | 9,480,730 | 182,056,459 | -2.41% |
| 2024-07-04 | 19.81 | 21.11 | 19.55 | 19.90 | 19.58 | qfq | 9,545,068 | 194,222,741 | 1.02% |
| 2024-07-03 | 20.32 | 20.56 | 19.45 | 19.70 | 19.38 | qfq | 6,850,809 | 135,501,087 | -3.10% |
| 2024-07-02 | 21.02 | 21.02 | 19.60 | 20.33 | 20.00 | qfq | 10,181,750 | 205,217,058 | -2.68% |
| 2024-07-01 | 19.30 | 21.51 | 19.00 | 20.89 | 20.55 | qfq | 13,886,042 | 280,350,025 | 7.79% |
| 2024-06-28 | 18.96 | 19.90 | 18.70 | 19.38 | 19.07 | qfq | 11,284,415 | 219,455,168 | 2.22% |
| 2024-06-27 | 19.56 | 19.68 | 18.85 | 18.96 | 18.65 | qfq | 9,645,848 | 185,679,636 | -3.02% |
| 2024-06-26 | 18.99 | 19.87 | 18.60 | 19.55 | 19.23 | qfq | 14,097,248 | 271,745,299 | 3.99% |
| 2024-06-25 | 19.80 | 19.80 | 18.53 | 18.80 | 18.49 | qfq | 17,198,426 | 324,702,906 | -4.52% |
| 2024-06-24 | 20.30 | 20.75 | 19.60 | 19.69 | 19.37 | qfq | 9,505,503 | 190,466,541 | -3.48% |
| 2024-06-21 | 19.30 | 20.85 | 19.05 | 20.40 | 20.07 | qfq | 16,357,260 | 327,697,267 | 2.31% |
| 2024-06-20 | 20.10 | 20.65 | 19.70 | 19.94 | 19.62 | qfq | 15,682,234 | 315,521,978 | -0.55% |
| 2024-06-19 | 21.01 | 21.31 | 19.83 | 20.05 | 19.72 | qfq | 19,266,505 | 390,680,833 | -6.26% |
| 2024-06-18 | 20.90 | 21.98 | 20.50 | 21.39 | 21.04 | qfq | 17,298,376 | 364,589,614 | 1.95% |
| 2024-06-17 | 21.00 | 22.50 | 20.13 | 20.98 | 20.64 | qfq | 23,794,712 | 504,131,766 | -1.73% |
| 2024-06-14 | 19.55 | 21.55 | 19.40 | 21.35 | 21.00 | qfq | 25,315,376 | 521,487,698 | 8.10% |
| 2024-06-13 | 20.11 | 20.33 | 19.30 | 19.75 | 19.43 | qfq | 22,098,244 | 437,789,542 | -1.94% |
| 2024-06-12 | 19.70 | 20.57 | 19.19 | 20.14 | 19.81 | qfq | 31,132,237 | 617,207,056 | 4.90% |
| 2024-06-11 | 16.86 | 19.58 | 16.86 | 19.20 | 18.89 | qfq | 28,637,160 | 533,893,965 | 15.25% |
| 2024-06-07 | 16.68 | 17.30 | 16.38 | 16.66 | 16.39 | qfq | 14,163,591 | 237,344,192 | -2.06% |
| 2024-06-06 | 16.53 | 18.20 | 16.53 | 17.01 | 16.73 | qfq | 26,660,760 | 465,720,645 | 3.91% |
| 2024-06-05 | 17.40 | 17.66 | 16.31 | 16.37 | 16.10 | qfq | 17,868,248 | 299,070,945 | -4.38% |
| 2024-06-04 | 16.71 | 18.08 | 16.45 | 17.12 | 16.84 | qfq | 25,173,182 | 430,590,012 | 2.45% |
| 2024-06-03 | 15.02 | 17.49 | 14.59 | 16.71 | 16.44 | qfq | 29,007,564 | 472,645,512 | 13.44% |
| 2024-05-31 | 14.96 | 15.19 | 14.64 | 14.73 | 14.49 | qfq | 10,468,667 | 155,150,627 | -1.60% |
| 2024-05-30 | 14.81 | 15.38 | 14.33 | 14.97 | 14.73 | qfq | 14,904,664 | 222,916,174 | -2.16% |
| 2024-05-29 | 15.90 | 16.58 | 15.26 | 15.30 | 15.05 | qfq | 19,163,174 | 303,636,768 | -1.92% |
| 2024-05-28 | 16.01 | 16.08 | 15.28 | 15.60 | 15.35 | qfq | 13,404,001 | 208,685,026 | -2.01% |
| 2024-05-27 | 15.30 | 16.46 | 15.18 | 15.92 | 15.66 | qfq | 23,570,277 | 371,926,806 | 4.33% |
| 2024-05-24 | 16.30 | 16.62 | 15.09 | 15.26 | 15.01 | qfq | 27,745,130 | 433,072,981 | -5.28% |
| 2024-05-23 | 15.50 | 17.63 | 15.50 | 16.11 | 15.85 | qfq | 33,267,043 | 546,020,741 | 4.41% |
| 2024-05-22 | 15.62 | 15.89 | 15.13 | 15.43 | 15.18 | qfq | 18,290,899 | 282,280,744 | -1.22% |
| 2024-05-21 | 15.02 | 15.75 | 14.81 | 15.62 | 15.37 | qfq | 24,466,764 | 373,619,134 | 2.09% |
| 2024-05-20 | 13.00 | 15.74 | 12.87 | 15.30 | 15.05 | qfq | 38,704,268 | 556,256,054 | 12.58% |
| 2024-05-17 | 12.38 | 13.88 | 12.10 | 13.59 | 13.37 | qfq | 42,600,364 | 557,111,086 | 9.77% |
| 2024-05-16 | 10.70 | 12.38 | 10.65 | 12.38 | 12.18 | qfq | 44,774,299 | 539,147,816 | 19.96% |
| 2024-05-15 | 10.01 | 10.49 | 9.97 | 10.32 | 10.15 | qfq | 7,889,971 | 80,982,674 | 3.20% |
| 2024-05-14 | 10.19 | 10.33 | 9.98 | 10.00 | 9.84 | qfq | 3,301,285 | 33,251,859 | -1.19% |
| 2024-05-13 | 9.98 | 10.27 | 9.88 | 10.12 | 9.96 | qfq | 3,707,820 | 37,595,776 | 0.50% |
| 2024-05-10 | 10.44 | 10.50 | 9.94 | 10.07 | 9.91 | qfq | 5,843,758 | 58,941,282 | -3.54% |
| 2024-05-09 | 10.30 | 10.53 | 10.22 | 10.44 | 10.27 | qfq | 4,487,631 | 46,696,987 | 1.06% |
| 2024-05-08 | 10.33 | 10.54 | 10.19 | 10.33 | 10.16 | qfq | 4,571,987 | 47,272,859 | -0.86% |
| 2024-05-07 | 10.28 | 10.53 | 10.26 | 10.42 | 10.25 | qfq | 5,839,056 | 60,755,245 | 0.87% |
| 2024-05-06 | 10.54 | 10.69 | 10.21 | 10.33 | 10.16 | qfq | 10,663,541 | 111,101,415 | -1.90% |
| 2024-04-30 | 10.42 | 10.68 | 10.13 | 10.53 | 10.36 | qfq | 11,386,856 | 118,765,777 | 2.73% |
| 2024-04-29 | 10.48 | 10.82 | 10.17 | 10.25 | 10.08 | qfq | 14,578,468 | 153,050,845 | 3.54% |
| 2024-04-26 | 10.00 | 10.18 | 9.84 | 9.90 | 9.74 | qfq | 5,864,696 | 58,726,194 | 0.00% |
| 2024-04-25 | 9.88 | 10.08 | 9.82 | 9.90 | 9.74 | qfq | 3,954,942 | 39,294,719 | -1.79% |
| 2024-04-24 | 9.80 | 10.29 | 9.61 | 10.08 | 9.92 | qfq | 6,347,623 | 63,377,768 | 3.92% |
| 2024-04-23 | 9.45 | 9.85 | 9.45 | 9.70 | 9.54 | qfq | 4,294,109 | 41,561,780 | 2.43% |
| 2024-04-22 | 9.36 | 9.64 | 9.16 | 9.47 | 9.32 | qfq | 4,268,932 | 40,249,074 | -1.25% |
| 2024-04-19 | 9.50 | 9.83 | 9.34 | 9.59 | 9.43 | qfq | 7,778,228 | 74,264,246 | 0.10% |
| 2024-04-18 | 9.33 | 10.32 | 9.33 | 9.58 | 9.42 | qfq | 14,389,580 | 140,738,937 | 5.62% |
| 2024-04-17 | 8.95 | 9.31 | 8.95 | 9.07 | 8.92 | qfq | 8,422,518 | 76,740,553 | 4.25% |
| 2024-04-16 | 9.24 | 9.32 | 8.55 | 8.70 | 8.56 | qfq | 9,436,098 | 83,000,246 | -6.65% |
| 2024-04-15 | 10.07 | 10.26 | 9.08 | 9.32 | 9.17 | qfq | 15,568,310 | 150,379,669 | -6.89% |
| 2024-04-12 | 8.88 | 10.52 | 8.73 | 10.01 | 9.85 | qfq | 22,816,241 | 228,913,502 | 14.14% |
| 2024-04-11 | 8.80 | 9.18 | 8.65 | 8.77 | 8.63 | qfq | 5,138,971 | 45,985,716 | 0.46% |
| 2024-04-10 | 8.68 | 8.82 | 8.50 | 8.73 | 8.59 | qfq | 4,877,942 | 42,247,088 | 0.46% |
| 2024-04-09 | 9.00 | 9.03 | 8.50 | 8.69 | 8.55 | qfq | 7,475,211 | 64,596,167 | -2.69% |
| 2024-04-08 | 9.08 | 9.28 | 8.91 | 8.93 | 8.79 | qfq | 3,779,865 | 34,275,211 | -1.76% |
| 2024-04-03 | 9.24 | 9.24 | 8.96 | 9.09 | 8.94 | qfq | 2,824,613 | 25,626,522 | -1.62% |
| 2024-04-02 | 9.48 | 9.51 | 9.16 | 9.24 | 9.09 | qfq | 3,659,916 | 33,929,264 | -2.53% |
| 2024-04-01 | 9.15 | 9.60 | 9.15 | 9.48 | 9.33 | qfq | 4,393,283 | 41,406,333 | 3.27% |
| 2024-03-29 | 9.29 | 9.29 | 8.90 | 9.18 | 9.03 | qfq | 4,669,524 | 42,331,020 | -0.65% |
| 2024-03-28 | 9.15 | 9.43 | 9.06 | 9.24 | 9.09 | qfq | 5,231,521 | 48,695,629 | 1.76% |
| 2024-03-27 | 9.53 | 9.63 | 9.05 | 9.08 | 8.93 | qfq | 5,165,820 | 47,493,366 | -4.92% |
| 2024-03-26 | 9.64 | 10.08 | 9.53 | 9.55 | 9.39 | qfq | 5,053,557 | 49,298,213 | 0.21% |
| 2024-03-25 | 10.18 | 10.19 | 9.53 | 9.53 | 9.38 | qfq | 6,857,877 | 67,202,044 | -7.21% |
| 2024-03-22 | 9.95 | 10.37 | 9.94 | 10.27 | 10.10 | qfq | 7,344,016 | 74,853,897 | 1.68% |
| 2024-03-21 | 10.08 | 10.25 | 9.97 | 10.10 | 9.94 | qfq | 5,834,898 | 58,817,880 | -1.56% |
| 2024-03-20 | 10.26 | 10.52 | 10.18 | 10.26 | 10.09 | qfq | 8,267,736 | 85,217,381 | -0.87% |
| 2024-03-19 | 10.01 | 10.70 | 9.77 | 10.35 | 10.18 | qfq | 17,165,415 | 176,859,631 | 2.68% |
| 2024-03-18 | 8.94 | 10.23 | 8.94 | 10.08 | 9.92 | qfq | 22,401,799 | 218,457,019 | 12.75% |
| 2024-03-15 | 9.17 | 9.17 | 8.69 | 8.94 | 8.79 | qfq | 10,626,565 | 94,192,213 | -1.76% |
| 2024-03-14 | 9.25 | 9.37 | 8.80 | 9.10 | 8.95 | qfq | 13,446,236 | 122,059,016 | -4.11% |
| 2024-03-13 | 9.04 | 9.59 | 9.00 | 9.49 | 9.34 | qfq | 17,832,259 | 165,694,666 | 6.27% |
| 2024-03-12 | 9.27 | 9.27 | 8.90 | 8.93 | 8.79 | qfq | 13,339,168 | 120,559,590 | -5.40% |
| 2024-03-11 | 9.50 | 9.98 | 9.01 | 9.44 | 9.29 | qfq | 22,874,861 | 215,850,267 | -1.67% |
| 2024-03-08 | 8.03 | 9.60 | 7.98 | 9.60 | 9.44 | qfq | 18,925,550 | 171,400,581 | 20.00% |
| 2024-03-07 | 8.25 | 8.27 | 7.98 | 8.00 | 7.87 | qfq | 2,614,410 | 21,237,742 | -2.08% |
| 2024-03-06 | 8.23 | 8.28 | 7.95 | 8.17 | 8.04 | qfq | 3,731,053 | 30,233,480 | -0.12% |
| 2024-03-05 | 8.33 | 8.38 | 8.12 | 8.18 | 8.05 | qfq | 2,922,684 | 24,091,164 | -2.27% |
| 2024-03-04 | 8.57 | 8.57 | 8.15 | 8.37 | 8.23 | qfq | 4,089,708 | 34,217,395 | 0.36% |
| 2024-03-01 | 8.03 | 8.42 | 8.03 | 8.34 | 8.20 | qfq | 4,947,850 | 40,992,107 | 3.60% |
| 2024-02-29 | 7.75 | 8.11 | 7.63 | 8.05 | 7.92 | qfq | 4,984,967 | 39,752,346 | 5.50% |
| 2024-02-28 | 8.45 | 8.60 | 7.63 | 7.63 | 7.51 | qfq | 7,631,684 | 62,261,295 | -10.02% |
| 2024-02-27 | 8.11 | 8.48 | 8.06 | 8.48 | 8.34 | qfq | 5,798,143 | 48,021,292 | 4.31% |
| 2024-02-26 | 8.11 | 8.35 | 7.96 | 8.13 | 8.00 | qfq | 4,111,992 | 33,427,699 | 0.74% |
| 2024-02-23 | 7.74 | 8.09 | 7.74 | 8.07 | 7.94 | qfq | 4,855,820 | 38,642,084 | 4.26% |
| 2024-02-22 | 7.47 | 7.74 | 7.47 | 7.74 | 7.61 | qfq | 3,229,337 | 24,675,823 | 3.89% |
| 2024-02-21 | 7.45 | 7.68 | 7.35 | 7.45 | 7.33 | qfq | 4,582,697 | 34,473,712 | -0.93% |
| 2024-02-20 | 7.40 | 7.55 | 7.12 | 7.52 | 7.40 | qfq | 4,523,205 | 33,155,406 | 1.76% |
| 2024-02-19 | 7.02 | 7.40 | 7.02 | 7.39 | 7.27 | qfq | 6,756,611 | 49,201,288 | 7.73% |
| 2024-02-08 | 6.24 | 7.03 | 6.12 | 6.86 | 6.75 | qfq | 7,702,238 | 50,357,742 | 9.58% |
| 2024-02-07 | 6.30 | 6.52 | 6.16 | 6.26 | 6.16 | qfq | 6,352,599 | 40,087,392 | 0.16% |
| 2024-02-06 | 5.99 | 6.43 | 5.58 | 6.25 | 6.15 | qfq | 7,127,755 | 43,003,253 | 2.80% |
| 2024-02-05 | 7.02 | 7.02 | 5.93 | 6.08 | 5.98 | qfq | 9,279,022 | 58,198,303 | -13.39% |
| 2024-02-02 | 7.47 | 7.74 | 6.78 | 7.02 | 6.91 | qfq | 4,505,028 | 32,376,117 | -7.02% |
| 2024-02-01 | 7.56 | 7.70 | 7.30 | 7.55 | 7.43 | qfq | 3,395,660 | 25,550,718 | -0.13% |
| 2024-01-31 | 8.07 | 8.10 | 7.53 | 7.56 | 7.44 | qfq | 3,276,992 | 25,447,213 | -6.55% |
| 2024-01-30 | 8.31 | 8.43 | 8.07 | 8.09 | 7.96 | qfq | 2,244,710 | 18,546,796 | -4.37% |
| 2024-01-29 | 8.73 | 8.86 | 8.43 | 8.46 | 8.32 | qfq | 2,673,998 | 22,899,021 | -3.09% |
| 2024-01-26 | 8.92 | 8.99 | 8.65 | 8.73 | 8.59 | qfq | 2,364,195 | 20,845,032 | -2.13% |
| 2024-01-25 | 8.52 | 8.92 | 8.41 | 8.92 | 8.78 | qfq | 3,386,656 | 29,395,695 | 5.19% |
| 2024-01-24 | 8.58 | 8.63 | 8.18 | 8.48 | 8.34 | qfq | 3,460,580 | 28,985,499 | -0.47% |
| 2024-01-23 | 8.67 | 8.67 | 8.36 | 8.52 | 8.38 | qfq | 3,661,113 | 31,053,885 | -0.47% |
| 2024-01-22 | 9.17 | 9.19 | 8.46 | 8.56 | 8.42 | qfq | 3,858,644 | 33,976,683 | -6.14% |
| 2024-01-19 | 9.33 | 9.35 | 9.10 | 9.12 | 8.97 | qfq | 2,215,460 | 20,362,944 | -1.41% |
| 2024-01-18 | 9.29 | 9.37 | 8.93 | 9.25 | 9.10 | qfq | 3,601,828 | 32,804,348 | -0.75% |
| 2024-01-17 | 9.58 | 9.60 | 9.31 | 9.32 | 9.17 | qfq | 2,134,339 | 20,198,142 | -2.41% |
| 2024-01-16 | 9.70 | 9.71 | 9.38 | 9.55 | 9.39 | qfq | 2,588,977 | 24,590,494 | -1.04% |
| 2024-01-15 | 9.70 | 9.81 | 9.60 | 9.65 | 9.49 | qfq | 2,749,281 | 26,626,090 | -0.82% |
| 2024-01-12 | 9.99 | 9.99 | 9.69 | 9.73 | 9.57 | qfq | 2,803,459 | 27,423,129 | -2.01% |
| 2024-01-11 | 9.95 | 10.02 | 9.81 | 9.93 | 9.77 | qfq | 2,593,560 | 25,732,875 | 0.61% |
| 2024-01-10 | 10.04 | 10.07 | 9.79 | 9.87 | 9.71 | qfq | 2,324,387 | 23,087,088 | -1.69% |
| 2024-01-09 | 9.92 | 10.23 | 9.92 | 10.04 | 9.88 | qfq | 2,772,091 | 27,958,282 | 1.21% |
| 2024-01-08 | 10.21 | 10.24 | 9.91 | 9.92 | 9.76 | qfq | 2,831,784 | 28,433,136 | -2.84% |
| 2024-01-05 | 10.66 | 10.69 | 10.15 | 10.21 | 10.04 | qfq | 4,447,006 | 46,118,676 | -4.58% |
| 2024-01-04 | 10.92 | 10.95 | 10.64 | 10.70 | 10.53 | qfq | 2,223,950 | 23,934,073 | -2.37% |
| 2024-01-03 | 11.24 | 11.24 | 10.92 | 10.96 | 10.78 | qfq | 1,926,367 | 21,279,852 | -2.49% |
| 2024-01-02 | 11.43 | 11.46 | 11.23 | 11.24 | 11.06 | qfq | 1,630,151 | 18,414,678 | -1.14% |
| 2023-12-29 | 10.95 | 11.40 | 10.79 | 11.37 | 11.19 | qfq | 2,698,485 | 30,307,564 | 3.84% |
| 2023-12-28 | 10.90 | 11.01 | 10.63 | 10.95 | 10.77 | qfq | 1,872,388 | 20,343,051 | 0.74% |
| 2023-12-27 | 10.73 | 10.87 | 10.69 | 10.87 | 10.69 | qfq | 1,147,624 | 12,398,858 | 1.30% |
| 2023-12-26 | 10.85 | 10.94 | 10.59 | 10.73 | 10.56 | qfq | 1,868,819 | 20,060,553 | -1.56% |
| 2023-12-25 | 10.85 | 11.08 | 10.80 | 10.90 | 10.72 | qfq | 1,706,811 | 18,598,075 | -0.46% |
| 2023-12-22 | 11.20 | 11.34 | 10.88 | 10.95 | 10.77 | qfq | 1,866,084 | 20,672,751 | -2.67% |
| 2023-12-21 | 11.00 | 11.27 | 10.83 | 11.25 | 11.07 | qfq | 2,837,554 | 31,427,131 | 1.81% |
| 2023-12-20 | 11.16 | 11.30 | 10.99 | 11.05 | 10.87 | qfq | 2,056,514 | 22,911,905 | -0.99% |
| 2023-12-19 | 10.97 | 11.21 | 10.92 | 11.16 | 10.98 | qfq | 1,805,432 | 20,025,042 | 1.55% |
| 2023-12-18 | 11.01 | 11.15 | 10.95 | 10.99 | 10.81 | qfq | 2,245,573 | 24,803,605 | -0.90% |
| 2023-12-15 | 11.34 | 11.35 | 11.04 | 11.09 | 10.91 | qfq | 3,355,363 | 37,394,006 | -2.20% |
| 2023-12-14 | 11.71 | 11.77 | 11.25 | 11.34 | 11.16 | qfq | 6,247,550 | 71,728,438 | -3.98% |
| 2023-12-13 | 11.60 | 11.96 | 11.54 | 11.81 | 11.62 | qfq | 4,694,809 | 55,175,308 | 1.90% |
| 2023-12-12 | 11.72 | 11.77 | 11.51 | 11.59 | 11.40 | qfq | 3,068,224 | 35,666,919 | -1.11% |
| 2023-12-11 | 11.53 | 11.72 | 11.35 | 11.72 | 11.53 | qfq | 4,757,503 | 54,705,051 | 1.30% |
| 2023-12-08 | 11.48 | 11.76 | 11.44 | 11.57 | 11.38 | qfq | 7,749,337 | 89,938,695 | 0.43% |
| 2023-12-07 | 11.65 | 11.69 | 11.38 | 11.52 | 11.33 | qfq | 5,646,562 | 64,975,282 | -0.95% |
| 2023-12-06 | 11.68 | 11.82 | 11.59 | 11.63 | 11.44 | qfq | 3,519,878 | 41,144,782 | -0.77% |
| 2023-12-05 | 11.80 | 11.93 | 11.64 | 11.72 | 11.53 | qfq | 4,036,081 | 47,541,062 | -0.85% |
| 2023-12-04 | 11.97 | 12.07 | 11.82 | 11.82 | 11.63 | qfq | 3,798,427 | 45,415,894 | -1.42% |
| 2023-12-01 | 11.65 | 12.04 | 11.61 | 11.99 | 11.80 | qfq | 5,531,809 | 65,828,909 | 2.92% |
| 2023-11-30 | 11.83 | 11.89 | 11.54 | 11.65 | 11.46 | qfq | 2,822,305 | 32,968,242 | -1.52% |
| 2023-11-29 | 11.85 | 11.97 | 11.80 | 11.83 | 11.64 | qfq | 2,779,291 | 33,061,930 | -0.17% |
| 2023-11-28 | 11.63 | 11.90 | 11.60 | 11.85 | 11.66 | qfq | 2,961,663 | 34,919,705 | 1.46% |
| 2023-11-27 | 11.54 | 11.73 | 11.51 | 11.68 | 11.49 | qfq | 2,952,629 | 34,272,209 | 0.60% |
| 2023-11-24 | 11.77 | 11.88 | 11.53 | 11.61 | 11.42 | qfq | 2,231,949 | 25,874,899 | -1.78% |
| 2023-11-23 | 11.66 | 11.84 | 11.59 | 11.82 | 11.63 | qfq | 2,381,147 | 27,945,340 | 1.63% |
| 2023-11-22 | 11.76 | 11.92 | 11.63 | 11.63 | 11.44 | qfq | 2,567,136 | 30,215,010 | -1.77% |
| 2023-11-21 | 12.02 | 12.10 | 11.80 | 11.84 | 11.65 | qfq | 3,037,787 | 36,178,651 | -1.25% |
| 2023-11-20 | 11.93 | 12.06 | 11.88 | 11.99 | 11.80 | qfq | 2,913,105 | 34,926,778 | 0.25% |
| 2023-11-17 | 11.89 | 12.06 | 11.83 | 11.96 | 11.77 | qfq | 3,240,240 | 38,763,142 | 1.10% |
| 2023-11-16 | 11.82 | 12.00 | 11.72 | 11.83 | 11.64 | qfq | 2,927,901 | 34,840,440 | -0.50% |
| 2023-11-15 | 12.00 | 12.07 | 11.83 | 11.89 | 11.70 | qfq | 2,989,025 | 35,620,346 | -0.42% |
| 2023-11-14 | 11.80 | 12.01 | 11.70 | 11.94 | 11.75 | qfq | 3,461,709 | 41,228,139 | 1.19% |
| 2023-11-13 | 11.84 | 12.27 | 11.73 | 11.80 | 11.61 | qfq | 4,309,980 | 51,231,203 | 0.43% |
| 2023-11-10 | 11.85 | 12.00 | 11.72 | 11.75 | 11.56 | qfq | 3,594,606 | 42,474,720 | -0.76% |
| 2023-11-09 | 11.96 | 12.13 | 11.71 | 11.84 | 11.65 | qfq | 8,092,454 | 96,684,745 | 0.08% |
| 2023-11-08 | 11.56 | 12.30 | 11.56 | 11.83 | 11.64 | qfq | 10,548,195 | 125,736,742 | 2.51% |
| 2023-11-07 | 11.17 | 11.58 | 11.03 | 11.54 | 11.35 | qfq | 6,198,808 | 70,550,416 | 3.31% |
| 2023-11-06 | 10.87 | 11.19 | 10.86 | 11.17 | 10.99 | qfq | 2,683,773 | 29,778,272 | 3.14% |
| 2023-11-03 | 10.60 | 10.86 | 10.53 | 10.83 | 10.65 | qfq | 2,736,350 | 29,476,371 | 2.95% |
| 2023-11-02 | 10.75 | 10.83 | 10.51 | 10.52 | 10.35 | qfq | 1,778,197 | 18,897,825 | -1.50% |
| 2023-11-01 | 10.77 | 10.86 | 10.66 | 10.68 | 10.51 | qfq | 1,575,464 | 16,902,895 | -0.84% |
| 2023-10-31 | 10.70 | 10.92 | 10.69 | 10.77 | 10.60 | qfq | 2,711,611 | 29,231,909 | 0.19% |
| 2023-10-30 | 10.32 | 10.79 | 10.26 | 10.75 | 10.58 | qfq | 3,957,360 | 41,804,558 | 4.88% |
| 2023-10-27 | 10.38 | 10.42 | 10.06 | 10.25 | 10.08 | qfq | 4,619,040 | 47,335,298 | -2.75% |
| 2023-10-26 | 10.42 | 10.55 | 10.31 | 10.54 | 10.37 | qfq | 1,713,183 | 17,881,770 | 0.38% |
| 2023-10-25 | 10.38 | 10.59 | 10.31 | 10.50 | 10.33 | qfq | 1,753,356 | 18,413,552 | 1.16% |
| 2023-10-24 | 10.26 | 10.47 | 10.06 | 10.38 | 10.21 | qfq | 2,084,993 | 21,437,006 | 1.96% |
| 2023-10-23 | 10.51 | 10.51 | 10.11 | 10.18 | 10.01 | qfq | 2,447,580 | 25,206,059 | -2.77% |
| 2023-10-20 | 10.76 | 10.88 | 10.43 | 10.47 | 10.30 | qfq | 3,510,464 | 37,247,791 | -2.24% |
| 2023-10-19 | 10.85 | 11.11 | 10.66 | 10.71 | 10.54 | qfq | 4,502,225 | 49,046,172 | -1.47% |
| 2023-10-18 | 10.88 | 11.14 | 10.73 | 10.87 | 10.69 | qfq | 4,214,120 | 46,092,795 | -0.82% |
| 2023-10-17 | 10.97 | 11.10 | 10.81 | 10.96 | 10.78 | qfq | 2,242,723 | 24,519,205 | -0.63% |
| 2023-10-16 | 11.30 | 11.30 | 10.92 | 11.03 | 10.85 | qfq | 3,264,745 | 35,935,770 | -1.96% |
| 2023-10-13 | 11.11 | 11.30 | 11.04 | 11.25 | 11.07 | qfq | 3,370,664 | 37,792,204 | 1.26% |
| 2023-10-12 | 11.13 | 11.25 | 11.01 | 11.11 | 10.93 | qfq | 2,782,014 | 30,905,216 | -0.45% |
| 2023-10-11 | 10.92 | 11.22 | 10.85 | 11.16 | 10.98 | qfq | 2,783,853 | 30,901,436 | 2.20% |
| 2023-10-10 | 10.82 | 11.01 | 10.82 | 10.92 | 10.74 | qfq | 1,393,569 | 15,223,023 | 0.18% |
| 2023-10-09 | 10.93 | 11.14 | 10.82 | 10.90 | 10.72 | qfq | 2,373,750 | 25,989,421 | -0.82% |
| 2023-09-28 | 10.62 | 11.03 | 10.62 | 10.99 | 10.81 | qfq | 3,141,676 | 34,084,651 | 3.97% |
| 2023-09-27 | 10.79 | 10.79 | 10.57 | 10.57 | 10.40 | qfq | 2,077,382 | 22,078,162 | -1.12% |
| 2023-09-26 | 10.73 | 10.92 | 10.63 | 10.69 | 10.52 | qfq | 2,337,920 | 25,086,169 | -1.29% |
| 2023-09-25 | 11.13 | 11.29 | 10.80 | 10.83 | 10.65 | qfq | 2,798,559 | 30,696,036 | -3.04% |
| 2023-09-22 | 10.47 | 11.19 | 10.47 | 11.17 | 10.99 | qfq | 4,233,198 | 46,543,594 | 5.48% |
| 2023-09-21 | 10.66 | 10.75 | 10.51 | 10.59 | 10.42 | qfq | 1,880,470 | 19,968,049 | -0.38% |
| 2023-09-20 | 10.83 | 10.87 | 10.62 | 10.63 | 10.46 | qfq | 1,322,167 | 14,175,848 | -1.30% |
| 2023-09-19 | 11.02 | 11.04 | 10.72 | 10.77 | 10.60 | qfq | 1,920,975 | 20,745,785 | -2.00% |
| 2023-09-18 | 11.02 | 11.08 | 10.90 | 10.99 | 10.81 | qfq | 1,621,284 | 17,847,482 | -0.45% |
| 2023-09-15 | 11.11 | 11.15 | 10.90 | 11.04 | 10.86 | qfq | 2,516,166 | 27,664,935 | -0.54% |
| 2023-09-14 | 11.11 | 11.22 | 11.02 | 11.10 | 10.92 | qfq | 2,088,333 | 23,214,976 | -0.63% |
| 2023-09-13 | 11.27 | 11.29 | 11.00 | 11.17 | 10.99 | qfq | 2,989,496 | 33,257,324 | -1.50% |
| 2023-09-12 | 11.39 | 11.44 | 11.24 | 11.34 | 11.16 | qfq | 2,686,038 | 30,515,900 | -0.18% |
| 2023-09-11 | 11.28 | 11.43 | 11.07 | 11.36 | 11.18 | qfq | 3,576,045 | 40,364,269 | 1.43% |
| 2023-09-08 | 11.12 | 11.26 | 11.00 | 11.20 | 11.02 | qfq | 2,555,790 | 28,541,273 | 0.72% |
| 2023-09-07 | 11.22 | 11.32 | 11.08 | 11.12 | 10.94 | qfq | 2,894,254 | 32,371,851 | -1.85% |
| 2023-09-06 | 11.04 | 11.34 | 11.00 | 11.33 | 11.15 | qfq | 3,578,915 | 40,210,799 | 2.35% |
| 2023-09-05 | 11.00 | 11.16 | 10.97 | 11.07 | 10.89 | qfq | 2,560,425 | 28,395,044 | 0.73% |
| 2023-09-04 | 10.95 | 10.99 | 10.78 | 10.99 | 10.81 | qfq | 2,455,114 | 26,735,055 | 1.29% |
| 2023-09-01 | 10.91 | 10.95 | 10.75 | 10.85 | 10.67 | qfq | 1,839,546 | 19,956,607 | -0.46% |
| 2023-08-31 | 10.72 | 10.93 | 10.63 | 10.90 | 10.72 | qfq | 3,086,386 | 33,482,313 | 1.68% |
| 2023-08-30 | 10.49 | 10.79 | 10.46 | 10.72 | 10.55 | qfq | 3,641,468 | 38,866,740 | 3.57% |
| 2023-08-29 | 9.88 | 10.43 | 9.85 | 10.35 | 10.18 | qfq | 2,560,338 | 26,170,236 | 4.97% |
| 2023-08-28 | 10.50 | 10.50 | 9.86 | 9.86 | 9.70 | qfq | 2,424,464 | 24,572,715 | 0.72% |
| 2023-08-25 | 10.08 | 10.14 | 9.73 | 9.79 | 9.63 | qfq | 2,928,977 | 28,989,809 | -3.74% |
| 2023-08-24 | 10.18 | 10.34 | 10.13 | 10.17 | 10.00 | qfq | 1,850,856 | 18,899,648 | -0.10% |
| 2023-08-23 | 10.41 | 10.49 | 10.15 | 10.18 | 10.01 | qfq | 2,192,202 | 22,416,685 | -2.21% |
| 2023-08-22 | 10.29 | 10.50 | 10.07 | 10.41 | 10.24 | qfq | 2,903,223 | 29,859,049 | 1.26% |
| 2023-08-21 | 10.29 | 10.54 | 10.27 | 10.28 | 10.11 | qfq | 1,767,081 | 18,370,636 | -0.10% |
| 2023-08-18 | 10.48 | 10.64 | 10.29 | 10.29 | 10.12 | qfq | 1,825,350 | 19,093,162 | -1.81% |
| 2023-08-17 | 10.47 | 10.59 | 10.32 | 10.48 | 10.31 | qfq | 1,886,406 | 19,715,214 | -0.10% |
| 2023-08-16 | 10.50 | 10.67 | 10.46 | 10.49 | 10.32 | qfq | 1,282,681 | 13,522,204 | -0.85% |
| 2023-08-15 | 10.73 | 10.88 | 10.53 | 10.58 | 10.41 | qfq | 1,682,638 | 17,963,021 | -1.12% |
| 2023-08-14 | 10.57 | 10.74 | 10.50 | 10.70 | 10.53 | qfq | 1,849,853 | 19,693,294 | 1.04% |
| 2023-08-11 | 10.94 | 10.99 | 10.56 | 10.59 | 10.42 | qfq | 2,306,792 | 24,770,643 | -2.84% |
| 2023-08-10 | 10.88 | 10.94 | 10.73 | 10.90 | 10.72 | qfq | 2,242,887 | 24,291,823 | -0.09% |
| 2023-08-09 | 11.16 | 11.17 | 10.91 | 10.91 | 10.73 | qfq | 2,593,159 | 28,540,008 | -2.24% |
| 2023-08-08 | 11.28 | 11.37 | 11.13 | 11.16 | 10.98 | qfq | 1,755,982 | 19,727,621 | -0.80% |
| 2023-08-07 | 11.49 | 11.57 | 11.20 | 11.25 | 11.07 | qfq | 2,982,283 | 33,812,070 | -2.00% |
| 2023-08-04 | 11.12 | 11.61 | 11.08 | 11.48 | 11.29 | qfq | 6,281,008 | 71,679,227 | 3.33% |
| 2023-08-03 | 11.16 | 11.16 | 11.02 | 11.11 | 10.93 | qfq | 2,505,132 | 27,775,985 | -0.45% |
| 2023-08-02 | 11.22 | 11.31 | 11.15 | 11.16 | 10.98 | qfq | 2,085,326 | 23,366,111 | -0.71% |
| 2023-08-01 | 11.23 | 11.36 | 11.11 | 11.24 | 11.06 | qfq | 2,712,508 | 30,479,654 | 0.18% |
| 2023-07-31 | 11.36 | 11.37 | 11.15 | 11.22 | 11.04 | qfq | 3,107,486 | 35,041,351 | -1.06% |
| 2023-07-28 | 11.36 | 11.38 | 11.16 | 11.34 | 11.16 | qfq | 3,245,125 | 36,601,301 | 0.62% |
| 2023-07-27 | 11.74 | 11.74 | 11.24 | 11.27 | 11.09 | qfq | 4,180,206 | 47,772,172 | -4.00% |
| 2023-07-26 | 12.01 | 12.07 | 11.69 | 11.74 | 11.55 | qfq | 4,205,018 | 49,686,014 | -2.89% |
| 2023-07-25 | 11.70 | 12.14 | 11.55 | 12.09 | 11.89 | qfq | 5,958,651 | 71,237,950 | 4.86% |
| 2023-07-24 | 11.22 | 11.79 | 11.10 | 11.53 | 11.34 | qfq | 4,111,249 | 47,489,667 | 3.04% |
| 2023-07-21 | 11.23 | 11.33 | 11.15 | 11.19 | 11.01 | qfq | 3,055,212 | 34,301,895 | -0.62% |
| 2023-07-20 | 11.70 | 11.78 | 11.23 | 11.26 | 11.08 | qfq | 4,909,974 | 56,333,060 | -3.84% |
| 2023-07-19 | 11.88 | 12.04 | 11.65 | 11.71 | 11.52 | qfq | 2,671,474 | 31,478,191 | -1.51% |
| 2023-07-18 | 12.00 | 12.28 | 11.85 | 11.89 | 11.70 | qfq | 3,685,074 | 44,401,864 | -0.75% |
| 2023-07-17 | 12.01 | 12.20 | 11.92 | 11.98 | 11.79 | qfq | 3,519,480 | 42,360,595 | -0.66% |