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
国药一致000028.SZ
最近收盘价20.782026-07-17
最近交易日2026-07-17
成交量（股）5,804,806
成交额（元）122,640,650
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.616 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-17 | 2026-06-24 | stock_dividend | — | 0.1 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.366 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-25 | cash_dividend | 0.68 | — | — | — | 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 | 21.32 | 21.55 | 20.77 | 20.78 | 20.78 | qfq | 5,804,806 | 122,640,650 | -3.44% |
| 2026-07-16 | 21.06 | 22.08 | 20.86 | 21.52 | 21.52 | qfq | 7,067,304 | 151,387,014 | 2.04% |
| 2026-07-15 | 20.66 | 21.10 | 20.61 | 21.09 | 21.09 | qfq | 4,178,994 | 87,594,952 | 1.54% |
| 2026-07-14 | 20.39 | 21.07 | 20.29 | 20.77 | 20.77 | qfq | 4,437,610 | 92,466,230 | 1.37% |
| 2026-07-13 | 20.24 | 20.70 | 20.24 | 20.49 | 20.49 | qfq | 3,785,255 | 77,582,110 | 1.34% |
| 2026-07-10 | 20.20 | 20.36 | 19.87 | 20.22 | 20.22 | qfq | 2,781,337 | 56,078,307 | 0.20% |
| 2026-07-09 | 20.64 | 20.70 | 20.13 | 20.18 | 20.18 | qfq | 2,410,391 | 49,069,957 | -2.42% |
| 2026-07-08 | 20.51 | 20.92 | 20.27 | 20.68 | 20.68 | qfq | 2,821,086 | 58,301,670 | 1.17% |
| 2026-07-07 | 21.10 | 21.12 | 20.38 | 20.44 | 20.44 | qfq | 3,232,100 | 66,572,035 | -3.27% |
| 2026-07-06 | 20.36 | 21.17 | 20.17 | 21.13 | 21.13 | qfq | 6,441,886 | 134,263,112 | 3.78% |
| 2026-07-03 | 19.72 | 20.38 | 19.69 | 20.36 | 20.36 | qfq | 3,762,684 | 75,566,627 | 3.09% |
| 2026-07-02 | 19.27 | 19.92 | 19.20 | 19.75 | 19.75 | qfq | 3,692,860 | 72,377,838 | 2.60% |
| 2026-07-01 | 18.92 | 19.28 | 18.80 | 19.25 | 19.25 | qfq | 1,971,366 | 37,708,072 | 1.80% |
| 2026-06-30 | 19.40 | 19.41 | 18.86 | 18.91 | 18.91 | qfq | 1,989,585 | 37,954,312 | -2.53% |
| 2026-06-29 | 19.09 | 19.65 | 18.70 | 19.40 | 19.40 | qfq | 2,724,245 | 52,533,525 | 1.57% |
| 2026-06-26 | 19.45 | 19.46 | 19.08 | 19.10 | 19.10 | qfq | 1,794,633 | 34,422,616 | -1.80% |
| 2026-06-25 | 19.91 | 19.92 | 19.26 | 19.45 | 19.45 | qfq | 2,628,808 | 51,105,810 | -2.26% |
| 2026-06-24 | 20.22 | 20.48 | 19.90 | 19.90 | 19.90 | qfq | 3,691,339 | 74,178,070 | -13.70% |
| 2026-06-23 | 22.51 | 23.08 | 22.44 | 23.06 | 20.40 | qfq | 3,730,232 | 85,597,138 | 2.26% |
| 2026-06-22 | 22.47 | 22.58 | 21.84 | 22.55 | 19.95 | qfq | 3,046,574 | 67,539,528 | -0.22% |
| 2026-06-18 | 22.68 | 22.85 | 22.47 | 22.60 | 20.00 | qfq | 1,932,927 | 43,787,702 | -0.26% |
| 2026-06-17 | 22.48 | 22.68 | 22.45 | 22.66 | 20.05 | qfq | 1,529,590 | 34,504,510 | 0.67% |
| 2026-06-16 | 22.66 | 22.78 | 22.39 | 22.51 | 19.92 | qfq | 1,540,860 | 34,630,699 | -1.32% |
| 2026-06-15 | 22.61 | 22.85 | 22.61 | 22.81 | 20.18 | qfq | 2,184,413 | 49,683,202 | 0.71% |
| 2026-06-12 | 22.33 | 22.65 | 22.17 | 22.65 | 20.04 | qfq | 2,065,543 | 46,364,104 | 1.52% |
| 2026-06-11 | 22.55 | 22.65 | 22.20 | 22.31 | 19.74 | qfq | 1,424,770 | 31,835,567 | -1.54% |
| 2026-06-10 | 22.20 | 22.66 | 22.01 | 22.66 | 20.05 | qfq | 2,298,200 | 51,276,916 | 1.89% |
| 2026-06-09 | 22.39 | 22.44 | 22.14 | 22.24 | 19.68 | qfq | 1,846,780 | 41,068,313 | -0.67% |
| 2026-06-08 | 22.75 | 22.79 | 22.26 | 22.39 | 19.81 | qfq | 2,491,692 | 56,102,313 | -1.76% |
| 2026-06-05 | 22.64 | 22.92 | 22.64 | 22.79 | 20.16 | qfq | 1,719,050 | 39,225,318 | 0.40% |
| 2026-06-04 | 23.13 | 23.20 | 22.61 | 22.70 | 20.09 | qfq | 2,838,802 | 64,844,287 | -1.90% |
| 2026-06-03 | 23.39 | 23.43 | 23.05 | 23.14 | 20.47 | qfq | 2,266,433 | 52,490,353 | -1.07% |
| 2026-06-02 | 23.61 | 23.80 | 23.33 | 23.39 | 20.70 | qfq | 3,334,259 | 78,476,709 | -0.97% |
| 2026-06-01 | 23.51 | 23.64 | 23.32 | 23.62 | 20.90 | qfq | 2,409,637 | 56,620,675 | 0.00% |
| 2026-05-29 | 23.07 | 23.71 | 23.00 | 23.62 | 20.90 | qfq | 3,442,002 | 80,676,765 | 2.74% |
| 2026-05-28 | 23.38 | 23.38 | 22.98 | 22.99 | 20.34 | qfq | 2,593,980 | 59,974,139 | -1.67% |
| 2026-05-27 | 23.60 | 23.66 | 23.10 | 23.38 | 20.69 | qfq | 3,052,039 | 71,156,501 | -0.85% |
| 2026-05-26 | 23.73 | 23.73 | 23.49 | 23.58 | 20.86 | qfq | 1,574,170 | 37,114,451 | -0.51% |
| 2026-05-25 | 23.80 | 23.91 | 23.70 | 23.70 | 20.97 | qfq | 1,575,096 | 37,392,047 | -0.42% |
| 2026-05-22 | 23.90 | 23.94 | 23.70 | 23.80 | 21.06 | qfq | 1,750,352 | 41,696,954 | -0.42% |
| 2026-05-21 | 23.95 | 24.15 | 23.89 | 23.90 | 21.15 | qfq | 1,913,900 | 45,972,922 | -0.42% |
| 2026-05-20 | 24.19 | 24.19 | 23.85 | 24.00 | 21.24 | qfq | 2,095,054 | 50,176,896 | -0.62% |
| 2026-05-19 | 23.88 | 24.20 | 23.88 | 24.15 | 21.37 | qfq | 1,723,360 | 41,476,483 | 1.13% |
| 2026-05-18 | 24.15 | 24.22 | 23.78 | 23.88 | 21.13 | qfq | 2,639,790 | 63,192,115 | -1.08% |
| 2026-05-15 | 24.22 | 24.31 | 24.07 | 24.14 | 21.36 | qfq | 2,156,050 | 52,126,136 | -0.21% |
| 2026-05-14 | 24.50 | 24.52 | 24.16 | 24.19 | 21.40 | qfq | 3,884,244 | 94,369,023 | -1.43% |
| 2026-05-13 | 24.65 | 24.68 | 24.45 | 24.54 | 21.71 | qfq | 2,918,488 | 71,599,642 | -0.41% |
| 2026-05-12 | 24.75 | 24.75 | 24.59 | 24.64 | 21.80 | qfq | 2,957,602 | 72,869,991 | -0.48% |
| 2026-05-11 | 24.57 | 24.78 | 24.51 | 24.76 | 21.91 | qfq | 5,111,165 | 126,040,505 | 0.94% |
| 2026-05-08 | 24.59 | 24.59 | 24.48 | 24.53 | 21.70 | qfq | 3,115,212 | 76,411,524 | 0.04% |
| 2026-05-07 | 24.57 | 24.62 | 24.48 | 24.52 | 21.70 | qfq | 3,478,911 | 85,326,442 | -0.20% |
| 2026-05-06 | 24.52 | 24.60 | 24.40 | 24.57 | 21.74 | qfq | 4,286,464 | 105,130,128 | 0.12% |
| 2026-04-30 | 24.68 | 24.69 | 24.41 | 24.54 | 21.71 | qfq | 5,941,486 | 145,628,607 | -1.05% |
| 2026-04-29 | 24.63 | 24.84 | 24.62 | 24.80 | 21.94 | qfq | 4,022,814 | 99,650,077 | 0.45% |
| 2026-04-28 | 24.53 | 24.78 | 24.53 | 24.69 | 21.85 | qfq | 3,900,046 | 96,113,622 | 0.57% |
| 2026-04-27 | 24.80 | 24.80 | 24.53 | 24.55 | 21.72 | qfq | 4,129,963 | 101,647,795 | -0.97% |
| 2026-04-24 | 25.00 | 25.03 | 24.63 | 24.79 | 21.93 | qfq | 3,915,875 | 97,027,756 | -0.84% |
| 2026-04-23 | 25.20 | 25.26 | 24.90 | 25.00 | 22.12 | qfq | 5,294,561 | 132,587,742 | -0.75% |
| 2026-04-22 | 25.10 | 25.30 | 24.90 | 25.19 | 22.29 | qfq | 6,746,860 | 169,476,697 | -2.55% |
| 2026-04-21 | 25.93 | 26.18 | 25.80 | 25.85 | 22.87 | qfq | 3,288,215 | 85,142,241 | -0.31% |
| 2026-04-20 | 26.05 | 26.24 | 25.80 | 25.93 | 22.94 | qfq | 3,493,690 | 90,620,718 | -0.46% |
| 2026-04-17 | 26.51 | 26.51 | 25.91 | 26.05 | 23.05 | qfq | 4,603,770 | 120,186,733 | -1.74% |
| 2026-04-16 | 26.48 | 26.79 | 26.30 | 26.51 | 23.46 | qfq | 6,559,442 | 173,527,705 | 0.23% |
| 2026-04-15 | 25.70 | 26.55 | 25.70 | 26.45 | 23.40 | qfq | 9,845,377 | 258,446,011 | 3.32% |
| 2026-04-14 | 25.58 | 25.62 | 25.32 | 25.60 | 22.65 | qfq | 3,974,881 | 101,207,012 | 0.35% |
| 2026-04-13 | 26.12 | 26.18 | 25.45 | 25.51 | 22.57 | qfq | 6,355,375 | 163,281,641 | -2.78% |
| 2026-04-10 | 26.18 | 26.40 | 26.01 | 26.24 | 23.22 | qfq | 4,249,022 | 111,376,195 | 0.57% |
| 2026-04-09 | 26.47 | 26.88 | 26.06 | 26.09 | 23.08 | qfq | 7,626,614 | 201,341,405 | -1.44% |
| 2026-04-08 | 26.66 | 26.85 | 26.28 | 26.47 | 23.42 | qfq | 7,435,781 | 196,761,608 | -0.64% |
| 2026-04-07 | 26.26 | 26.80 | 25.91 | 26.64 | 23.57 | qfq | 6,816,000 | 180,475,349 | 0.91% |
| 2026-04-03 | 26.70 | 26.95 | 26.28 | 26.40 | 23.36 | qfq | 7,625,865 | 202,393,236 | -2.22% |
| 2026-04-02 | 26.60 | 27.19 | 26.26 | 27.00 | 23.89 | qfq | 16,625,361 | 447,389,060 | 2.20% |
| 2026-04-01 | 26.41 | 26.43 | 25.94 | 26.42 | 23.38 | qfq | 5,359,322 | 140,504,633 | 1.07% |
| 2026-03-31 | 26.13 | 26.52 | 26.08 | 26.14 | 23.13 | qfq | 6,488,640 | 170,945,283 | -0.15% |
| 2026-03-30 | 25.65 | 26.20 | 25.55 | 26.18 | 23.16 | qfq | 6,108,414 | 158,811,911 | 1.87% |
| 2026-03-27 | 25.30 | 25.80 | 25.26 | 25.70 | 22.74 | qfq | 3,431,372 | 87,947,931 | 0.98% |
| 2026-03-26 | 25.40 | 25.70 | 25.32 | 25.45 | 22.52 | qfq | 2,642,727 | 67,407,034 | 0.04% |
| 2026-03-25 | 25.27 | 25.47 | 24.99 | 25.44 | 22.51 | qfq | 3,667,376 | 92,683,747 | 1.03% |
| 2026-03-24 | 24.65 | 25.23 | 24.49 | 25.18 | 22.28 | qfq | 5,252,148 | 130,642,195 | 2.90% |
| 2026-03-23 | 25.67 | 25.67 | 24.24 | 24.47 | 21.65 | qfq | 8,733,190 | 216,344,067 | -5.59% |
| 2026-03-20 | 26.08 | 26.38 | 25.88 | 25.92 | 22.93 | qfq | 4,426,654 | 115,535,331 | -0.61% |
| 2026-03-19 | 25.95 | 26.53 | 25.92 | 26.08 | 23.08 | qfq | 5,618,150 | 146,945,115 | -0.15% |
| 2026-03-18 | 25.85 | 26.16 | 25.77 | 26.12 | 23.11 | qfq | 4,424,301 | 114,844,421 | 1.36% |
| 2026-03-17 | 25.85 | 26.01 | 25.75 | 25.77 | 22.80 | qfq | 2,658,035 | 68,843,946 | -0.08% |
| 2026-03-16 | 25.98 | 26.08 | 25.69 | 25.79 | 22.82 | qfq | 3,169,245 | 81,965,005 | -0.65% |
| 2026-03-13 | 25.85 | 26.14 | 25.80 | 25.96 | 22.97 | qfq | 4,087,410 | 106,386,968 | 0.39% |
| 2026-03-12 | 25.72 | 25.92 | 25.64 | 25.86 | 22.88 | qfq | 2,757,470 | 71,182,677 | 0.54% |
| 2026-03-11 | 25.72 | 25.77 | 25.57 | 25.72 | 22.76 | qfq | 2,549,111 | 65,487,265 | 0.08% |
| 2026-03-10 | 25.52 | 25.75 | 25.46 | 25.70 | 22.74 | qfq | 3,264,137 | 83,539,697 | 0.71% |
| 2026-03-09 | 25.45 | 25.73 | 25.37 | 25.52 | 22.58 | qfq | 4,582,526 | 117,080,049 | -0.12% |
| 2026-03-06 | 25.17 | 25.59 | 25.12 | 25.55 | 22.61 | qfq | 3,020,942 | 76,836,787 | 1.35% |
| 2026-03-05 | 25.40 | 25.48 | 25.16 | 25.21 | 22.31 | qfq | 2,932,963 | 74,234,151 | 0.00% |
| 2026-03-04 | 25.68 | 25.69 | 25.12 | 25.21 | 22.31 | qfq | 5,086,942 | 128,798,979 | -1.91% |
| 2026-03-03 | 25.88 | 26.13 | 25.50 | 25.70 | 22.74 | qfq | 5,283,362 | 136,802,591 | -0.96% |
| 2026-03-02 | 25.63 | 26.00 | 25.63 | 25.95 | 22.96 | qfq | 5,393,740 | 139,433,636 | 0.46% |
| 2026-02-27 | 25.71 | 25.84 | 25.61 | 25.83 | 22.85 | qfq | 2,591,814 | 66,776,782 | 0.31% |
| 2026-02-26 | 25.88 | 25.98 | 25.68 | 25.75 | 22.78 | qfq | 3,557,513 | 91,736,551 | -0.39% |
| 2026-02-25 | 25.95 | 26.17 | 25.79 | 25.85 | 22.87 | qfq | 3,748,850 | 97,436,562 | -0.19% |
| 2026-02-24 | 25.86 | 26.01 | 25.84 | 25.90 | 22.92 | qfq | 2,821,230 | 73,148,822 | 0.47% |
| 2026-02-13 | 26.14 | 26.19 | 25.76 | 25.78 | 22.81 | qfq | 3,523,726 | 91,476,753 | -1.38% |
| 2026-02-12 | 26.18 | 26.21 | 25.91 | 26.14 | 23.13 | qfq | 3,372,468 | 87,888,430 | -0.15% |
| 2026-02-11 | 26.29 | 26.29 | 26.11 | 26.18 | 23.16 | qfq | 2,792,633 | 73,162,300 | -0.08% |
| 2026-02-10 | 26.29 | 26.34 | 26.15 | 26.20 | 23.18 | qfq | 3,436,517 | 90,081,803 | -0.42% |
| 2026-02-09 | 26.44 | 26.50 | 26.17 | 26.31 | 23.28 | qfq | 4,684,904 | 123,158,509 | -0.49% |
| 2026-02-06 | 26.49 | 26.77 | 26.32 | 26.44 | 23.39 | qfq | 5,020,625 | 133,614,347 | -0.19% |
| 2026-02-05 | 26.51 | 26.67 | 26.37 | 26.49 | 23.44 | qfq | 3,842,086 | 101,868,858 | -0.30% |
| 2026-02-04 | 26.30 | 26.65 | 26.22 | 26.57 | 23.51 | qfq | 5,821,306 | 153,796,822 | 0.95% |
| 2026-02-03 | 26.19 | 26.37 | 25.95 | 26.32 | 23.29 | qfq | 4,782,048 | 125,308,419 | 1.04% |
| 2026-02-02 | 25.93 | 26.60 | 25.91 | 26.05 | 23.05 | qfq | 6,826,420 | 179,482,983 | -0.04% |
| 2026-01-30 | 26.20 | 26.55 | 25.98 | 26.06 | 23.06 | qfq | 5,947,480 | 155,766,657 | -1.18% |
| 2026-01-29 | 26.25 | 26.48 | 26.16 | 26.37 | 23.33 | qfq | 4,764,510 | 125,393,606 | 0.15% |
| 2026-01-28 | 26.76 | 26.81 | 26.30 | 26.33 | 23.30 | qfq | 8,564,473 | 226,817,896 | -2.16% |
| 2026-01-27 | 26.70 | 27.43 | 26.09 | 26.91 | 23.81 | qfq | 15,372,649 | 411,414,477 | 1.62% |
| 2026-01-26 | 26.25 | 26.80 | 26.14 | 26.48 | 23.43 | qfq | 15,698,093 | 414,425,716 | 3.60% |
| 2026-01-23 | 26.01 | 26.31 | 25.52 | 25.56 | 22.62 | qfq | 10,390,759 | 268,090,055 | 1.43% |
| 2026-01-22 | 25.13 | 25.20 | 25.12 | 25.20 | 22.30 | qfq | 3,302,120 | 83,091,287 | 0.32% |
| 2026-01-21 | 25.12 | 25.20 | 25.01 | 25.12 | 22.23 | qfq | 3,114,655 | 78,183,584 | -0.08% |
| 2026-01-20 | 25.00 | 25.15 | 24.91 | 25.14 | 22.24 | qfq | 3,741,285 | 93,771,746 | 0.88% |
| 2026-01-19 | 24.83 | 25.08 | 24.78 | 24.92 | 22.05 | qfq | 2,145,242 | 53,518,900 | 0.36% |
| 2026-01-16 | 25.02 | 25.08 | 24.81 | 24.83 | 21.97 | qfq | 2,688,165 | 66,927,460 | -0.76% |
| 2026-01-15 | 25.00 | 25.20 | 24.99 | 25.02 | 22.14 | qfq | 3,283,227 | 82,323,199 | -0.36% |
| 2026-01-14 | 25.15 | 25.43 | 24.98 | 25.11 | 22.22 | qfq | 6,016,342 | 151,788,519 | -0.16% |
| 2026-01-13 | 25.11 | 25.33 | 25.04 | 25.15 | 22.25 | qfq | 4,352,350 | 109,674,141 | 0.16% |
| 2026-01-12 | 25.05 | 25.12 | 25.01 | 25.11 | 22.22 | qfq | 3,871,450 | 97,074,589 | 0.36% |
| 2026-01-09 | 24.94 | 25.04 | 24.90 | 25.02 | 22.14 | qfq | 2,938,786 | 73,403,449 | 0.20% |
| 2026-01-08 | 24.90 | 25.06 | 24.86 | 24.97 | 22.09 | qfq | 2,558,350 | 63,847,539 | 0.28% |
| 2026-01-07 | 25.06 | 25.07 | 24.86 | 24.90 | 22.03 | qfq | 3,096,070 | 77,248,009 | -0.60% |
| 2026-01-06 | 24.80 | 25.07 | 24.76 | 25.05 | 22.16 | qfq | 3,481,380 | 86,744,901 | 1.01% |
| 2026-01-05 | 24.55 | 24.83 | 24.53 | 24.80 | 21.94 | qfq | 2,510,112 | 62,053,202 | 0.98% |
| 2025-12-31 | 24.58 | 24.64 | 24.52 | 24.56 | 21.73 | qfq | 1,297,400 | 31,874,310 | -0.20% |
| 2025-12-30 | 24.60 | 24.66 | 24.49 | 24.61 | 21.78 | qfq | 1,458,390 | 35,855,705 | 0.04% |
| 2025-12-29 | 24.80 | 24.80 | 24.58 | 24.60 | 21.77 | qfq | 1,871,704 | 46,138,200 | -0.81% |
| 2025-12-26 | 24.85 | 24.90 | 24.77 | 24.80 | 21.94 | qfq | 1,681,014 | 41,745,185 | -0.04% |
| 2025-12-25 | 24.83 | 24.84 | 24.76 | 24.81 | 21.95 | qfq | 1,454,731 | 36,086,250 | 0.12% |
| 2025-12-24 | 24.74 | 24.84 | 24.66 | 24.78 | 21.93 | qfq | 1,610,120 | 39,870,193 | 0.04% |
| 2025-12-23 | 24.81 | 24.99 | 24.76 | 24.77 | 21.92 | qfq | 1,867,760 | 46,447,505 | -0.32% |
| 2025-12-22 | 25.01 | 25.05 | 24.83 | 24.85 | 21.99 | qfq | 2,741,377 | 68,216,431 | -0.64% |
| 2025-12-19 | 25.11 | 25.11 | 24.94 | 25.01 | 22.13 | qfq | 2,503,632 | 62,636,102 | -0.40% |
| 2025-12-18 | 24.58 | 25.12 | 24.52 | 25.11 | 22.22 | qfq | 4,451,721 | 110,880,999 | 2.24% |
| 2025-12-17 | 24.45 | 24.65 | 24.33 | 24.56 | 21.73 | qfq | 1,893,587 | 46,422,930 | 0.61% |
| 2025-12-16 | 24.60 | 24.64 | 24.36 | 24.41 | 21.60 | qfq | 2,441,930 | 59,651,638 | -0.81% |
| 2025-12-15 | 24.55 | 24.68 | 24.42 | 24.61 | 21.78 | qfq | 2,284,781 | 56,103,245 | -0.32% |
| 2025-12-12 | 24.94 | 24.98 | 24.52 | 24.69 | 21.85 | qfq | 5,002,295 | 123,948,760 | -1.00% |
| 2025-12-11 | 24.99 | 25.11 | 24.90 | 24.94 | 22.07 | qfq | 2,801,238 | 70,008,419 | -0.08% |
| 2025-12-10 | 24.90 | 25.01 | 24.81 | 24.96 | 22.08 | qfq | 1,993,402 | 49,647,736 | 0.36% |
| 2025-12-09 | 25.05 | 25.06 | 24.87 | 24.87 | 22.01 | qfq | 2,193,499 | 54,658,715 | -0.68% |
| 2025-12-08 | 25.19 | 25.27 | 25.01 | 25.04 | 22.16 | qfq | 2,831,210 | 71,049,184 | -0.48% |
| 2025-12-05 | 25.15 | 25.23 | 24.96 | 25.16 | 22.26 | qfq | 2,309,330 | 57,890,171 | 0.04% |
| 2025-12-04 | 25.27 | 25.33 | 25.15 | 25.15 | 22.25 | qfq | 1,459,940 | 36,807,913 | -0.75% |
| 2025-12-03 | 25.18 | 25.42 | 25.16 | 25.34 | 22.42 | qfq | 3,000,581 | 75,957,163 | 0.56% |
| 2025-12-02 | 25.02 | 25.28 | 25.02 | 25.20 | 22.30 | qfq | 2,715,276 | 68,387,409 | 0.44% |
| 2025-12-01 | 24.92 | 25.13 | 24.89 | 25.09 | 22.20 | qfq | 2,279,669 | 57,091,749 | 0.84% |
| 2025-11-28 | 25.02 | 25.05 | 24.83 | 24.88 | 22.01 | qfq | 2,460,208 | 61,248,954 | -0.40% |
| 2025-11-27 | 25.08 | 25.12 | 24.96 | 24.98 | 22.10 | qfq | 1,639,450 | 41,052,663 | -0.40% |
| 2025-11-26 | 25.00 | 25.20 | 25.00 | 25.08 | 22.19 | qfq | 2,232,390 | 56,071,970 | 0.32% |
| 2025-11-25 | 25.02 | 25.18 | 24.91 | 25.00 | 22.12 | qfq | 2,745,241 | 68,836,663 | 0.04% |
| 2025-11-24 | 24.86 | 25.08 | 24.78 | 24.99 | 22.11 | qfq | 2,590,069 | 64,604,019 | 0.60% |
| 2025-11-21 | 25.35 | 25.44 | 24.82 | 24.84 | 21.98 | qfq | 5,459,158 | 136,751,354 | -2.36% |
| 2025-11-20 | 25.49 | 25.69 | 25.42 | 25.44 | 22.51 | qfq | 2,440,060 | 62,259,004 | -0.08% |
| 2025-11-19 | 25.56 | 25.65 | 25.38 | 25.46 | 22.53 | qfq | 2,810,987 | 71,643,010 | -0.55% |
| 2025-11-18 | 25.74 | 25.93 | 25.52 | 25.60 | 22.65 | qfq | 3,291,358 | 84,458,538 | -0.51% |
| 2025-11-17 | 26.14 | 26.17 | 25.72 | 25.73 | 22.77 | qfq | 5,138,630 | 132,781,336 | -1.53% |
| 2025-11-14 | 25.87 | 26.41 | 25.87 | 26.13 | 23.12 | qfq | 6,422,690 | 168,544,019 | 0.54% |
| 2025-11-13 | 25.93 | 26.02 | 25.78 | 25.99 | 23.00 | qfq | 4,395,829 | 113,762,871 | 0.19% |
| 2025-11-12 | 25.88 | 26.09 | 25.88 | 25.94 | 22.95 | qfq | 5,711,432 | 148,484,158 | 0.15% |
| 2025-11-11 | 25.83 | 25.97 | 25.71 | 25.90 | 22.92 | qfq | 4,701,497 | 121,519,342 | 0.43% |
| 2025-11-10 | 25.57 | 25.80 | 25.49 | 25.79 | 22.82 | qfq | 4,135,221 | 106,240,685 | 0.98% |
| 2025-11-07 | 25.39 | 25.56 | 25.35 | 25.54 | 22.60 | qfq | 3,330,241 | 84,952,049 | 0.55% |
| 2025-11-06 | 25.39 | 25.42 | 25.33 | 25.40 | 22.47 | qfq | 2,291,550 | 58,166,637 | 0.20% |
| 2025-11-05 | 25.23 | 25.43 | 25.15 | 25.35 | 22.43 | qfq | 2,590,841 | 65,599,435 | 0.32% |
| 2025-11-04 | 25.40 | 25.44 | 25.18 | 25.27 | 22.36 | qfq | 2,956,141 | 74,861,008 | -0.47% |
| 2025-11-03 | 25.45 | 25.50 | 25.31 | 25.39 | 22.47 | qfq | 3,317,583 | 84,226,369 | -0.12% |
| 2025-10-31 | 25.35 | 25.50 | 25.28 | 25.42 | 22.49 | qfq | 3,113,632 | 78,965,163 | 0.20% |
| 2025-10-30 | 25.47 | 25.55 | 25.37 | 25.37 | 22.45 | qfq | 2,331,224 | 59,384,542 | -0.39% |
| 2025-10-29 | 25.43 | 25.47 | 25.30 | 25.47 | 22.54 | qfq | 2,141,574 | 54,349,011 | 0.20% |
| 2025-10-28 | 25.50 | 25.57 | 25.42 | 25.42 | 22.49 | qfq | 2,178,483 | 55,527,586 | -0.35% |
| 2025-10-27 | 25.53 | 25.58 | 25.39 | 25.51 | 22.57 | qfq | 2,762,064 | 70,404,708 | 0.28% |
| 2025-10-24 | 25.70 | 25.72 | 25.43 | 25.44 | 22.51 | qfq | 2,883,800 | 73,633,993 | -0.97% |
| 2025-10-23 | 25.56 | 25.74 | 25.48 | 25.69 | 22.73 | qfq | 3,468,600 | 88,966,064 | 0.51% |
| 2025-10-22 | 25.36 | 25.65 | 25.30 | 25.56 | 22.62 | qfq | 3,528,688 | 90,099,607 | 0.87% |
| 2025-10-21 | 25.32 | 25.41 | 25.30 | 25.34 | 22.42 | qfq | 1,991,460 | 50,522,644 | 0.20% |
| 2025-10-20 | 25.16 | 25.33 | 25.11 | 25.29 | 22.38 | qfq | 2,063,238 | 52,034,942 | 0.52% |
| 2025-10-17 | 25.39 | 25.47 | 25.12 | 25.16 | 22.26 | qfq | 2,427,460 | 61,382,744 | -0.91% |
| 2025-10-16 | 25.38 | 25.48 | 25.30 | 25.39 | 22.47 | qfq | 2,491,170 | 63,288,990 | 0.08% |
| 2025-10-15 | 25.21 | 25.42 | 25.20 | 25.37 | 22.45 | qfq | 2,621,233 | 66,449,196 | 0.28% |
| 2025-10-14 | 25.20 | 25.35 | 25.14 | 25.30 | 22.39 | qfq | 3,161,433 | 79,875,936 | 0.56% |
| 2025-10-13 | 25.08 | 25.18 | 24.92 | 25.16 | 22.26 | qfq | 2,873,530 | 72,039,419 | -0.87% |
| 2025-10-10 | 25.18 | 25.46 | 25.15 | 25.38 | 22.46 | qfq | 3,067,710 | 77,734,294 | 0.44% |
| 2025-10-09 | 25.04 | 25.30 | 25.02 | 25.27 | 22.36 | qfq | 3,093,840 | 77,862,888 | 1.08% |
| 2025-09-30 | 25.00 | 25.06 | 24.92 | 25.00 | 22.12 | qfq | 1,990,855 | 49,797,943 | 0.04% |
| 2025-09-29 | 24.97 | 25.06 | 24.78 | 24.99 | 22.11 | qfq | 2,314,881 | 57,675,226 | 0.08% |
| 2025-09-26 | 25.11 | 25.15 | 24.95 | 24.97 | 22.09 | qfq | 2,720,814 | 68,026,990 | -0.76% |
| 2025-09-25 | 25.35 | 25.35 | 25.07 | 25.16 | 22.26 | qfq | 3,102,759 | 78,079,319 | -0.79% |
| 2025-09-24 | 25.18 | 25.37 | 25.16 | 25.36 | 22.44 | qfq | 2,914,176 | 73,692,931 | 0.28% |
| 2025-09-23 | 25.49 | 25.49 | 24.92 | 25.29 | 22.38 | qfq | 5,679,344 | 142,979,186 | -0.82% |
| 2025-09-22 | 25.96 | 26.29 | 25.44 | 25.50 | 22.56 | qfq | 6,973,148 | 179,820,174 | -1.51% |
| 2025-09-19 | 26.85 | 26.91 | 25.81 | 25.89 | 22.91 | qfq | 11,209,058 | 292,630,506 | -1.89% |
| 2025-09-18 | 25.78 | 26.82 | 25.69 | 26.39 | 23.35 | qfq | 15,339,853 | 404,127,751 | 2.45% |
| 2025-09-17 | 25.84 | 25.89 | 25.57 | 25.76 | 22.79 | qfq | 3,276,559 | 84,452,198 | -0.27% |
| 2025-09-16 | 25.72 | 26.24 | 25.72 | 25.83 | 22.85 | qfq | 3,161,832 | 81,752,703 | 0.35% |
| 2025-09-15 | 25.74 | 25.79 | 25.58 | 25.74 | 22.77 | qfq | 2,317,450 | 59,522,177 | -0.08% |
| 2025-09-12 | 25.78 | 25.87 | 25.71 | 25.76 | 22.79 | qfq | 3,157,348 | 81,417,808 | -0.12% |
| 2025-09-11 | 25.65 | 25.85 | 25.51 | 25.79 | 22.82 | qfq | 3,865,374 | 99,204,062 | 0.39% |
| 2025-09-10 | 25.74 | 25.85 | 25.66 | 25.69 | 22.73 | qfq | 2,203,020 | 56,672,895 | -0.50% |
| 2025-09-09 | 25.87 | 25.95 | 25.67 | 25.82 | 22.85 | qfq | 3,324,386 | 85,792,717 | -0.23% |
| 2025-09-08 | 25.58 | 25.94 | 25.55 | 25.88 | 22.90 | qfq | 5,084,303 | 131,108,439 | 1.45% |
| 2025-09-05 | 25.52 | 25.58 | 25.31 | 25.51 | 22.57 | qfq | 3,630,134 | 92,453,731 | 0.12% |
| 2025-09-04 | 25.40 | 25.54 | 25.26 | 25.48 | 22.54 | qfq | 3,780,963 | 96,085,191 | 0.51% |
| 2025-09-03 | 25.76 | 25.82 | 25.32 | 25.35 | 22.43 | qfq | 4,023,213 | 102,587,334 | -1.52% |
| 2025-09-02 | 25.85 | 25.95 | 25.57 | 25.74 | 22.77 | qfq | 4,113,612 | 105,913,105 | -0.35% |
| 2025-09-01 | 25.86 | 25.88 | 25.65 | 25.83 | 22.85 | qfq | 3,779,130 | 97,505,541 | 0.12% |
| 2025-08-29 | 25.63 | 25.90 | 25.61 | 25.80 | 22.83 | qfq | 5,121,909 | 132,144,093 | 0.70% |
| 2025-08-28 | 25.76 | 25.93 | 25.28 | 25.62 | 22.67 | qfq | 6,011,973 | 154,026,689 | -0.54% |
| 2025-08-27 | 26.28 | 26.36 | 25.68 | 25.76 | 22.79 | qfq | 7,719,041 | 200,882,990 | -1.90% |
| 2025-08-26 | 26.16 | 26.35 | 26.03 | 26.26 | 23.24 | qfq | 5,102,867 | 133,880,333 | 0.38% |
| 2025-08-25 | 26.01 | 26.19 | 25.95 | 26.16 | 23.15 | qfq | 6,638,076 | 173,098,744 | 0.73% |
| 2025-08-22 | 25.94 | 26.01 | 25.81 | 25.97 | 22.98 | qfq | 4,566,110 | 118,224,772 | -0.04% |
| 2025-08-21 | 26.02 | 26.10 | 25.89 | 25.98 | 22.99 | qfq | 5,865,173 | 152,477,324 | -0.04% |
| 2025-08-20 | 25.78 | 26.00 | 25.65 | 25.99 | 23.00 | qfq | 3,769,540 | 97,317,045 | 0.46% |
| 2025-08-19 | 25.87 | 26.03 | 25.81 | 25.87 | 22.89 | qfq | 4,399,305 | 114,094,473 | 0.00% |
| 2025-08-18 | 25.95 | 25.99 | 25.78 | 25.87 | 22.89 | qfq | 5,351,970 | 138,604,035 | 0.19% |
| 2025-08-15 | 25.62 | 25.87 | 25.58 | 25.82 | 22.85 | qfq | 4,293,570 | 110,588,312 | 0.90% |
| 2025-08-14 | 25.80 | 25.94 | 25.55 | 25.59 | 22.64 | qfq | 4,261,040 | 109,696,185 | -0.70% |
| 2025-08-13 | 25.77 | 25.84 | 25.63 | 25.77 | 22.80 | qfq | 3,622,180 | 93,238,334 | 0.12% |
| 2025-08-12 | 25.72 | 26.01 | 25.70 | 25.74 | 22.77 | qfq | 4,618,460 | 119,286,128 | 0.04% |
| 2025-08-11 | 25.60 | 25.74 | 25.55 | 25.73 | 22.77 | qfq | 2,950,693 | 75,703,515 | 0.63% |
| 2025-08-08 | 25.56 | 25.66 | 25.50 | 25.57 | 22.62 | qfq | 2,357,620 | 60,300,249 | 0.04% |
| 2025-08-07 | 25.67 | 25.76 | 25.53 | 25.56 | 22.62 | qfq | 3,015,390 | 77,223,392 | -0.43% |
| 2025-08-06 | 25.79 | 25.81 | 25.57 | 25.67 | 22.71 | qfq | 3,459,134 | 88,701,096 | -0.50% |
| 2025-08-05 | 25.81 | 25.88 | 25.68 | 25.80 | 22.83 | qfq | 2,791,590 | 71,934,230 | 0.00% |
| 2025-08-04 | 25.61 | 25.90 | 25.50 | 25.80 | 22.83 | qfq | 3,663,531 | 94,014,735 | 0.12% |
| 2025-08-01 | 25.53 | 25.96 | 25.48 | 25.77 | 22.80 | qfq | 5,503,120 | 141,923,707 | 1.18% |
| 2025-07-31 | 25.85 | 25.90 | 25.39 | 25.47 | 22.54 | qfq | 5,622,570 | 143,946,425 | -1.74% |
| 2025-07-30 | 25.79 | 26.25 | 25.68 | 25.92 | 22.93 | qfq | 7,213,821 | 187,739,911 | 0.62% |
| 2025-07-29 | 25.76 | 25.78 | 25.42 | 25.76 | 22.79 | qfq | 3,829,553 | 98,032,431 | 0.39% |
| 2025-07-28 | 25.81 | 25.90 | 25.61 | 25.66 | 22.70 | qfq | 4,079,936 | 104,987,301 | -0.31% |
| 2025-07-25 | 25.85 | 26.15 | 25.74 | 25.74 | 22.77 | qfq | 5,970,150 | 154,599,202 | -0.31% |
| 2025-07-24 | 25.55 | 25.85 | 25.49 | 25.82 | 22.85 | qfq | 4,844,663 | 124,493,630 | 1.33% |
| 2025-07-23 | 25.60 | 25.85 | 25.44 | 25.48 | 22.54 | qfq | 6,281,104 | 161,181,812 | -0.23% |
| 2025-07-22 | 25.41 | 25.55 | 25.28 | 25.54 | 22.60 | qfq | 4,685,730 | 119,189,981 | 0.63% |
| 2025-07-21 | 25.25 | 25.40 | 25.21 | 25.38 | 22.46 | qfq | 4,095,841 | 103,712,230 | 0.48% |
| 2025-07-18 | 25.17 | 25.26 | 25.09 | 25.26 | 22.35 | qfq | 3,438,627 | 86,529,135 | 0.44% |
| 2025-07-17 | 25.21 | 25.30 | 25.04 | 25.15 | 22.25 | qfq | 2,960,660 | 74,407,643 | -0.20% |
| 2025-07-16 | 25.02 | 25.21 | 25.02 | 25.20 | 22.30 | qfq | 3,134,400 | 78,686,285 | 0.80% |
| 2025-07-15 | 25.36 | 25.39 | 24.91 | 25.00 | 22.12 | qfq | 4,214,160 | 105,599,368 | -1.34% |
| 2025-07-14 | 25.27 | 25.44 | 25.27 | 25.34 | 22.42 | qfq | 2,839,902 | 72,014,123 | 0.16% |
| 2025-07-11 | 25.22 | 25.37 | 25.18 | 25.30 | 22.39 | qfq | 4,306,061 | 108,895,282 | 0.36% |
| 2025-07-10 | 25.04 | 25.22 | 25.03 | 25.21 | 22.31 | qfq | 3,608,088 | 90,736,724 | 0.76% |
| 2025-07-09 | 25.04 | 25.15 | 24.98 | 25.02 | 22.14 | qfq | 2,897,241 | 72,627,737 | -0.08% |
| 2025-07-08 | 25.00 | 25.10 | 24.94 | 25.04 | 22.16 | qfq | 2,964,134 | 74,154,052 | 0.08% |
| 2025-07-07 | 25.02 | 25.12 | 25.00 | 25.02 | 22.14 | qfq | 2,104,670 | 52,709,125 | -0.04% |
| 2025-07-04 | 25.05 | 25.16 | 24.98 | 25.03 | 22.15 | qfq | 2,716,390 | 68,090,028 | -0.08% |
| 2025-07-03 | 25.11 | 25.18 | 24.96 | 25.05 | 22.16 | qfq | 2,595,670 | 65,100,367 | -0.24% |
| 2025-07-02 | 24.97 | 25.12 | 24.91 | 25.11 | 22.22 | qfq | 2,429,716 | 60,744,599 | 0.56% |
| 2025-07-01 | 24.89 | 25.02 | 24.86 | 24.97 | 22.09 | qfq | 2,560,960 | 63,895,363 | 0.16% |
| 2025-06-30 | 24.87 | 24.98 | 24.80 | 24.93 | 22.06 | qfq | 2,364,044 | 58,914,836 | 0.24% |
| 2025-06-27 | 24.82 | 24.97 | 24.82 | 24.87 | 22.01 | qfq | 1,741,659 | 43,362,956 | 0.28% |
| 2025-06-26 | 24.80 | 24.85 | 24.72 | 24.80 | 21.94 | qfq | 1,882,011 | 46,686,186 | 0.04% |
| 2025-06-25 | 24.65 | 24.82 | 24.55 | 24.79 | 21.93 | qfq | 3,012,092 | 74,347,869 | -0.76% |
| 2025-06-24 | 24.82 | 25.02 | 24.81 | 24.98 | 21.78 | qfq | 3,137,519 | 78,244,569 | 0.64% |
| 2025-06-23 | 24.75 | 24.91 | 24.61 | 24.82 | 21.64 | qfq | 1,581,333 | 39,150,392 | -0.08% |
| 2025-06-20 | 24.82 | 24.95 | 24.81 | 24.84 | 21.66 | qfq | 1,598,270 | 39,746,570 | 0.12% |
| 2025-06-19 | 25.03 | 25.11 | 24.73 | 24.81 | 21.63 | qfq | 2,442,250 | 60,766,081 | -1.04% |
| 2025-06-18 | 25.29 | 25.29 | 25.01 | 25.07 | 21.86 | qfq | 1,953,880 | 49,028,066 | -0.95% |
| 2025-06-17 | 25.35 | 25.48 | 25.21 | 25.31 | 22.07 | qfq | 1,946,780 | 49,300,417 | 0.04% |
| 2025-06-16 | 25.34 | 25.49 | 25.22 | 25.30 | 22.06 | qfq | 3,255,500 | 82,428,854 | -0.71% |
| 2025-06-13 | 25.86 | 26.09 | 25.48 | 25.48 | 22.21 | qfq | 4,233,891 | 108,900,054 | -1.66% |
| 2025-06-12 | 25.90 | 26.16 | 25.79 | 25.91 | 22.59 | qfq | 3,613,030 | 93,743,919 | -0.08% |
| 2025-06-11 | 26.00 | 26.19 | 25.73 | 25.93 | 22.61 | qfq | 6,335,346 | 164,224,753 | -0.61% |
| 2025-06-10 | 25.55 | 26.63 | 25.39 | 26.09 | 22.75 | qfq | 10,406,910 | 270,641,272 | 2.31% |
| 2025-06-09 | 25.40 | 25.58 | 25.30 | 25.50 | 22.23 | qfq | 2,691,354 | 68,624,660 | 0.47% |
| 2025-06-06 | 25.45 | 25.50 | 25.34 | 25.38 | 22.13 | qfq | 1,434,077 | 36,448,398 | -0.24% |
| 2025-06-05 | 25.77 | 25.79 | 25.37 | 25.44 | 22.18 | qfq | 2,652,780 | 67,702,037 | -1.28% |
| 2025-06-04 | 25.55 | 25.87 | 25.43 | 25.77 | 22.47 | qfq | 4,173,714 | 107,088,093 | 0.78% |
| 2025-06-03 | 25.24 | 25.61 | 25.16 | 25.57 | 22.29 | qfq | 2,908,770 | 73,996,741 | 0.95% |
| 2025-05-30 | 25.10 | 25.43 | 25.06 | 25.33 | 22.08 | qfq | 3,010,810 | 76,170,942 | 0.68% |
| 2025-05-29 | 25.03 | 25.18 | 24.95 | 25.16 | 21.94 | qfq | 1,961,645 | 49,238,204 | 0.40% |
| 2025-05-28 | 25.20 | 25.20 | 24.97 | 25.06 | 21.85 | qfq | 1,851,530 | 46,374,856 | -0.63% |
| 2025-05-27 | 24.98 | 25.55 | 24.90 | 25.22 | 21.99 | qfq | 3,052,441 | 76,720,671 | 0.96% |
| 2025-05-26 | 25.15 | 25.18 | 24.90 | 24.98 | 21.78 | qfq | 2,440,956 | 61,050,108 | -0.75% |
| 2025-05-23 | 25.17 | 25.44 | 25.14 | 25.17 | 21.94 | qfq | 2,697,730 | 68,247,366 | 0.08% |
| 2025-05-22 | 25.57 | 25.58 | 25.13 | 25.15 | 21.93 | qfq | 3,316,570 | 83,884,248 | -1.68% |
| 2025-05-21 | 25.50 | 25.82 | 25.50 | 25.58 | 22.30 | qfq | 3,837,970 | 98,598,416 | 0.39% |
| 2025-05-20 | 25.10 | 25.69 | 25.10 | 25.48 | 22.21 | qfq | 4,275,387 | 108,847,871 | 1.31% |
| 2025-05-19 | 25.03 | 25.17 | 24.91 | 25.15 | 21.93 | qfq | 2,042,541 | 51,171,884 | 0.52% |
| 2025-05-16 | 25.02 | 25.10 | 24.90 | 25.02 | 21.81 | qfq | 1,884,839 | 47,091,711 | 0.00% |
| 2025-05-15 | 25.08 | 25.20 | 24.95 | 25.02 | 21.81 | qfq | 2,682,517 | 67,260,514 | -0.40% |
| 2025-05-14 | 25.11 | 25.18 | 24.90 | 25.12 | 21.90 | qfq | 2,255,572 | 56,496,475 | 0.08% |
| 2025-05-13 | 25.15 | 25.22 | 25.01 | 25.10 | 21.88 | qfq | 3,275,000 | 82,206,184 | 0.12% |
| 2025-05-12 | 24.92 | 25.12 | 24.80 | 25.07 | 21.86 | qfq | 2,410,831 | 60,066,102 | 0.76% |
| 2025-05-09 | 24.94 | 24.97 | 24.78 | 24.88 | 21.69 | qfq | 1,761,223 | 43,819,218 | 0.04% |
| 2025-05-08 | 24.72 | 24.95 | 24.66 | 24.87 | 21.68 | qfq | 2,534,763 | 62,974,558 | 0.36% |
| 2025-05-07 | 24.90 | 24.93 | 24.71 | 24.78 | 21.60 | qfq | 2,661,580 | 65,985,198 | 0.24% |
| 2025-05-06 | 24.57 | 24.73 | 24.55 | 24.72 | 21.55 | qfq | 3,172,030 | 78,253,530 | 0.82% |
| 2025-04-30 | 24.60 | 24.61 | 24.48 | 24.52 | 21.38 | qfq | 1,662,260 | 40,795,947 | -0.04% |
| 2025-04-29 | 24.46 | 24.63 | 24.46 | 24.53 | 21.39 | qfq | 1,600,449 | 39,280,117 | 0.25% |
| 2025-04-28 | 24.65 | 24.69 | 24.43 | 24.47 | 21.33 | qfq | 2,341,429 | 57,384,156 | -0.69% |
| 2025-04-25 | 24.69 | 24.75 | 24.58 | 24.64 | 21.48 | qfq | 1,819,905 | 44,879,066 | 0.41% |
| 2025-04-24 | 24.54 | 24.77 | 24.52 | 24.54 | 21.40 | qfq | 2,293,600 | 56,508,561 | -0.08% |
| 2025-04-23 | 24.77 | 24.81 | 24.52 | 24.56 | 21.41 | qfq | 2,022,350 | 49,780,631 | -0.57% |
| 2025-04-22 | 24.50 | 24.75 | 24.49 | 24.70 | 21.53 | qfq | 2,098,320 | 51,780,575 | 0.57% |
| 2025-04-21 | 24.51 | 24.62 | 24.41 | 24.56 | 21.41 | qfq | 1,435,650 | 35,217,276 | 0.08% |
| 2025-04-18 | 24.43 | 24.65 | 24.38 | 24.54 | 21.40 | qfq | 2,493,781 | 61,221,380 | 0.33% |
| 2025-04-17 | 24.43 | 24.57 | 24.36 | 24.46 | 21.33 | qfq | 1,443,970 | 35,366,311 | -0.08% |
| 2025-04-16 | 24.60 | 24.65 | 24.25 | 24.48 | 21.34 | qfq | 2,212,970 | 54,077,344 | -0.81% |
| 2025-04-15 | 24.53 | 24.79 | 24.48 | 24.68 | 21.52 | qfq | 2,560,740 | 63,099,714 | 0.49% |
| 2025-04-14 | 24.70 | 24.70 | 24.45 | 24.56 | 21.41 | qfq | 3,150,351 | 77,321,562 | 0.24% |
| 2025-04-11 | 24.59 | 24.71 | 24.48 | 24.50 | 21.36 | qfq | 2,862,084 | 70,369,457 | -0.61% |
| 2025-04-10 | 24.59 | 24.79 | 24.33 | 24.65 | 21.49 | qfq | 4,984,570 | 122,602,374 | 1.32% |
| 2025-04-09 | 24.25 | 24.42 | 23.92 | 24.33 | 21.21 | qfq | 7,015,780 | 169,599,545 | -1.18% |
| 2025-04-08 | 23.90 | 24.82 | 23.90 | 24.62 | 21.46 | qfq | 8,017,577 | 195,991,595 | 2.41% |
| 2025-04-07 | 25.00 | 25.24 | 23.68 | 24.04 | 20.96 | qfq | 8,149,537 | 198,815,295 | -6.97% |
| 2025-04-03 | 25.68 | 25.99 | 25.60 | 25.84 | 22.53 | qfq | 2,596,398 | 67,055,538 | 0.08% |
| 2025-04-02 | 25.96 | 25.97 | 25.75 | 25.82 | 22.51 | qfq | 1,737,990 | 44,926,259 | -0.54% |
| 2025-04-01 | 25.63 | 26.12 | 25.60 | 25.96 | 22.63 | qfq | 3,981,070 | 103,294,595 | 1.45% |
| 2025-03-31 | 25.66 | 25.77 | 25.44 | 25.59 | 22.31 | qfq | 2,623,919 | 67,115,586 | -0.54% |
| 2025-03-28 | 25.93 | 25.98 | 25.68 | 25.73 | 22.43 | qfq | 2,279,926 | 58,839,848 | -0.81% |
| 2025-03-27 | 25.91 | 25.99 | 25.65 | 25.94 | 22.62 | qfq | 2,855,370 | 73,882,708 | 0.12% |
| 2025-03-26 | 25.92 | 26.06 | 25.88 | 25.91 | 22.59 | qfq | 2,388,112 | 62,004,183 | -0.31% |
| 2025-03-25 | 25.88 | 26.09 | 25.72 | 25.99 | 22.66 | qfq | 2,692,421 | 69,724,681 | 0.39% |
| 2025-03-24 | 26.01 | 26.12 | 25.62 | 25.89 | 22.57 | qfq | 3,546,587 | 91,723,672 | -0.58% |
| 2025-03-21 | 26.29 | 26.45 | 25.93 | 26.04 | 22.70 | qfq | 3,232,594 | 84,682,396 | -0.88% |
| 2025-03-20 | 26.50 | 26.54 | 26.26 | 26.27 | 22.90 | qfq | 3,391,090 | 89,384,227 | -1.17% |
| 2025-03-19 | 26.45 | 26.69 | 26.38 | 26.58 | 23.17 | qfq | 4,394,265 | 116,494,052 | 0.42% |
| 2025-03-18 | 26.50 | 26.57 | 26.27 | 26.47 | 23.08 | qfq | 3,933,378 | 103,983,640 | -0.60% |
| 2025-03-17 | 26.69 | 26.80 | 26.48 | 26.63 | 23.22 | qfq | 3,932,810 | 104,668,260 | -0.15% |
| 2025-03-14 | 26.29 | 26.69 | 26.24 | 26.67 | 23.25 | qfq | 6,059,110 | 160,864,566 | 0.98% |
| 2025-03-13 | 26.34 | 26.58 | 26.15 | 26.41 | 23.03 | qfq | 4,204,130 | 111,042,841 | 0.27% |
| 2025-03-12 | 26.48 | 26.49 | 26.26 | 26.34 | 22.96 | qfq | 2,631,516 | 69,335,700 | -0.30% |
| 2025-03-11 | 26.33 | 26.48 | 26.09 | 26.42 | 23.03 | qfq | 3,578,970 | 94,122,020 | -0.26% |
| 2025-03-10 | 25.89 | 26.56 | 25.85 | 26.49 | 23.10 | qfq | 7,456,168 | 195,699,694 | 2.67% |
| 2025-03-07 | 25.89 | 25.94 | 25.70 | 25.80 | 22.49 | qfq | 2,133,720 | 55,084,392 | -0.62% |
| 2025-03-06 | 25.78 | 26.04 | 25.63 | 25.96 | 22.63 | qfq | 3,515,970 | 90,826,120 | 0.97% |
| 2025-03-05 | 25.88 | 25.91 | 25.53 | 25.71 | 22.42 | qfq | 3,320,230 | 85,120,307 | -0.73% |
| 2025-03-04 | 25.90 | 25.97 | 25.79 | 25.90 | 22.58 | qfq | 2,308,876 | 59,743,535 | -0.35% |
| 2025-03-03 | 25.92 | 26.32 | 25.89 | 25.99 | 22.66 | qfq | 3,866,364 | 100,843,076 | 0.08% |
| 2025-02-28 | 26.03 | 26.42 | 25.88 | 25.97 | 22.64 | qfq | 5,039,014 | 131,742,940 | -0.61% |
| 2025-02-27 | 25.83 | 26.18 | 25.61 | 26.13 | 22.78 | qfq | 4,312,730 | 111,450,736 | 1.12% |
| 2025-02-26 | 25.70 | 25.94 | 25.70 | 25.84 | 22.53 | qfq | 3,303,732 | 85,219,364 | 0.54% |
| 2025-02-25 | 25.95 | 25.95 | 25.63 | 25.70 | 22.41 | qfq | 2,659,090 | 68,450,273 | -0.96% |
| 2025-02-24 | 25.83 | 26.00 | 25.69 | 25.95 | 22.62 | qfq | 3,008,981 | 77,814,616 | 0.46% |
| 2025-02-21 | 25.97 | 26.16 | 25.69 | 25.83 | 22.52 | qfq | 3,605,880 | 93,045,204 | -0.81% |
| 2025-02-20 | 25.88 | 26.25 | 25.85 | 26.04 | 22.70 | qfq | 3,210,440 | 83,636,797 | 0.54% |
| 2025-02-19 | 25.82 | 25.94 | 25.60 | 25.90 | 22.58 | qfq | 2,601,500 | 67,093,555 | 0.27% |
| 2025-02-18 | 26.06 | 26.21 | 25.71 | 25.83 | 22.52 | qfq | 3,906,420 | 101,336,385 | -1.26% |
| 2025-02-17 | 26.56 | 26.59 | 26.04 | 26.16 | 22.81 | qfq | 5,034,704 | 132,487,208 | -0.61% |
| 2025-02-14 | 26.25 | 26.59 | 26.23 | 26.32 | 22.95 | qfq | 4,127,750 | 108,968,220 | 0.11% |
| 2025-02-13 | 26.28 | 26.48 | 26.13 | 26.29 | 22.92 | qfq | 3,911,191 | 102,998,484 | -0.04% |
| 2025-02-12 | 26.15 | 26.30 | 26.00 | 26.30 | 22.93 | qfq | 2,996,260 | 78,406,839 | 0.27% |
| 2025-02-11 | 26.45 | 26.46 | 26.00 | 26.23 | 22.87 | qfq | 3,400,845 | 89,025,695 | -0.46% |
| 2025-02-10 | 26.02 | 26.41 | 26.02 | 26.35 | 22.97 | qfq | 5,032,362 | 132,094,705 | 1.35% |
| 2025-02-07 | 25.86 | 26.28 | 25.76 | 26.00 | 22.67 | qfq | 5,814,814 | 151,312,579 | 0.46% |
| 2025-02-06 | 25.74 | 25.89 | 25.45 | 25.88 | 22.56 | qfq | 3,966,630 | 101,962,220 | 0.39% |
| 2025-02-05 | 25.85 | 25.90 | 25.57 | 25.78 | 22.48 | qfq | 3,138,052 | 80,831,910 | 0.23% |
| 2025-01-27 | 25.50 | 25.90 | 25.50 | 25.72 | 22.42 | qfq | 3,769,358 | 97,087,363 | 1.06% |
| 2025-01-24 | 25.37 | 25.66 | 25.28 | 25.45 | 22.19 | qfq | 4,400,474 | 112,073,845 | -0.04% |
| 2025-01-23 | 25.68 | 25.79 | 25.45 | 25.46 | 22.20 | qfq | 3,526,450 | 90,380,234 | 0.12% |
| 2025-01-22 | 25.50 | 25.51 | 25.22 | 25.43 | 22.17 | qfq | 2,772,449 | 70,243,197 | -0.66% |
| 2025-01-21 | 25.52 | 25.83 | 25.40 | 25.60 | 22.32 | qfq | 6,152,894 | 157,621,942 | 0.71% |
| 2025-01-20 | 25.74 | 25.74 | 24.89 | 25.42 | 22.16 | qfq | 10,892,657 | 275,526,866 | -2.83% |
| 2025-01-17 | 26.32 | 26.32 | 26.07 | 26.16 | 22.81 | qfq | 5,814,136 | 152,234,987 | -0.83% |
| 2025-01-16 | 26.62 | 26.87 | 26.23 | 26.38 | 23.00 | qfq | 5,235,185 | 139,005,470 | -0.83% |
| 2025-01-15 | 26.71 | 26.75 | 26.51 | 26.60 | 23.19 | qfq | 3,462,570 | 92,101,237 | -0.97% |
| 2025-01-14 | 26.31 | 26.86 | 26.22 | 26.86 | 23.42 | qfq | 6,712,928 | 177,994,789 | 2.21% |
| 2025-01-13 | 26.08 | 26.38 | 25.99 | 26.28 | 22.91 | qfq | 2,564,617 | 67,192,897 | 0.27% |
| 2025-01-10 | 26.85 | 26.94 | 26.15 | 26.21 | 22.85 | qfq | 4,337,220 | 115,008,704 | -2.57% |
| 2025-01-09 | 26.95 | 27.06 | 26.68 | 26.90 | 23.45 | qfq | 3,336,983 | 89,775,617 | -0.70% |
| 2025-01-08 | 27.31 | 27.55 | 26.64 | 27.09 | 23.62 | qfq | 3,847,740 | 104,202,030 | -1.28% |
| 2025-01-07 | 27.91 | 27.91 | 27.01 | 27.44 | 23.92 | qfq | 4,289,192 | 117,282,331 | -1.68% |
| 2025-01-06 | 27.80 | 28.20 | 27.49 | 27.91 | 24.33 | qfq | 3,375,599 | 94,019,197 | 0.50% |
| 2025-01-03 | 28.42 | 28.74 | 27.57 | 27.77 | 24.21 | qfq | 4,084,583 | 115,037,540 | -1.94% |
| 2025-01-02 | 29.08 | 29.44 | 28.11 | 28.32 | 24.69 | qfq | 5,029,976 | 144,522,133 | -3.18% |
| 2024-12-31 | 30.31 | 30.39 | 29.12 | 29.25 | 25.50 | qfq | 7,565,889 | 223,522,743 | -3.94% |
| 2024-12-30 | 30.20 | 30.65 | 30.20 | 30.45 | 26.55 | qfq | 2,415,797 | 73,514,370 | 0.20% |
| 2024-12-27 | 30.26 | 30.53 | 30.03 | 30.39 | 26.50 | qfq | 3,433,018 | 103,876,507 | 0.46% |
| 2024-12-26 | 30.47 | 30.56 | 30.11 | 30.25 | 26.37 | qfq | 3,458,966 | 104,619,471 | -0.95% |
| 2024-12-25 | 30.85 | 30.96 | 30.35 | 30.54 | 26.63 | qfq | 2,783,243 | 85,176,007 | -1.00% |
| 2024-12-24 | 30.39 | 30.88 | 30.31 | 30.85 | 26.90 | qfq | 4,834,524 | 148,542,230 | 1.15% |
| 2024-12-23 | 29.92 | 30.65 | 29.77 | 30.50 | 26.59 | qfq | 7,003,329 | 212,743,182 | 1.94% |
| 2024-12-20 | 29.90 | 30.03 | 29.78 | 29.92 | 26.09 | qfq | 1,887,172 | 56,411,022 | 0.07% |
| 2024-12-19 | 29.75 | 30.00 | 29.60 | 29.90 | 26.07 | qfq | 2,594,352 | 77,199,481 | -0.70% |
| 2024-12-18 | 30.29 | 30.50 | 29.94 | 30.11 | 26.25 | qfq | 2,840,974 | 85,608,981 | 0.90% |
| 2024-12-17 | 30.03 | 30.33 | 29.77 | 29.84 | 26.02 | qfq | 3,379,947 | 101,460,148 | -0.76% |
| 2024-12-16 | 30.00 | 30.55 | 29.72 | 30.07 | 26.22 | qfq | 3,652,592 | 109,796,936 | 0.13% |
| 2024-12-13 | 30.62 | 30.65 | 30.03 | 30.03 | 26.18 | qfq | 4,063,926 | 123,174,275 | -2.50% |
| 2024-12-12 | 30.09 | 30.80 | 29.92 | 30.80 | 26.85 | qfq | 6,178,616 | 187,960,013 | 2.33% |
| 2024-12-11 | 29.84 | 30.27 | 29.77 | 30.10 | 26.24 | qfq | 3,507,978 | 105,644,852 | 0.91% |
| 2024-12-10 | 30.42 | 30.52 | 29.81 | 29.83 | 26.01 | qfq | 4,660,922 | 140,441,485 | 0.13% |
| 2024-12-09 | 29.95 | 30.15 | 29.65 | 29.79 | 25.97 | qfq | 2,772,750 | 82,947,687 | -0.37% |
| 2024-12-06 | 29.50 | 30.07 | 29.45 | 29.90 | 26.07 | qfq | 4,029,230 | 120,059,567 | 1.42% |
| 2024-12-05 | 29.51 | 29.62 | 29.35 | 29.48 | 25.70 | qfq | 2,491,280 | 73,403,366 | -0.34% |
| 2024-12-04 | 29.81 | 29.89 | 29.43 | 29.58 | 25.79 | qfq | 2,621,838 | 77,781,949 | -0.90% |
| 2024-12-03 | 29.77 | 29.94 | 29.47 | 29.85 | 26.02 | qfq | 3,487,498 | 103,641,353 | 0.27% |
| 2024-12-02 | 29.61 | 30.07 | 29.56 | 29.77 | 25.95 | qfq | 5,186,818 | 154,533,078 | 0.17% |
| 2024-11-29 | 29.45 | 29.91 | 29.23 | 29.72 | 25.91 | qfq | 3,929,239 | 116,497,609 | 0.88% |
| 2024-11-28 | 29.46 | 29.80 | 29.25 | 29.46 | 25.68 | qfq | 4,032,389 | 118,868,458 | -0.07% |
| 2024-11-27 | 29.18 | 29.50 | 28.89 | 29.48 | 25.70 | qfq | 3,727,170 | 108,881,148 | 0.99% |
| 2024-11-26 | 29.30 | 29.60 | 29.06 | 29.19 | 25.45 | qfq | 2,558,840 | 75,110,972 | -0.65% |
| 2024-11-25 | 29.57 | 29.87 | 29.09 | 29.38 | 25.61 | qfq | 3,608,960 | 106,396,929 | -0.41% |
| 2024-11-22 | 31.13 | 31.30 | 29.46 | 29.50 | 25.72 | qfq | 7,130,178 | 215,163,645 | -5.24% |
| 2024-11-21 | 31.21 | 31.34 | 30.80 | 31.13 | 27.14 | qfq | 4,204,221 | 130,353,899 | -0.89% |
| 2024-11-20 | 31.00 | 31.59 | 30.80 | 31.41 | 27.38 | qfq | 5,995,536 | 187,376,339 | 0.83% |
| 2024-11-19 | 31.59 | 31.85 | 30.41 | 31.15 | 27.16 | qfq | 7,893,737 | 245,112,635 | -1.58% |
| 2024-11-18 | 30.91 | 32.75 | 30.91 | 31.65 | 27.59 | qfq | 13,256,047 | 422,979,563 | 3.87% |
| 2024-11-15 | 31.00 | 31.08 | 30.46 | 30.47 | 26.57 | qfq | 5,413,388 | 166,352,686 | -2.03% |
| 2024-11-14 | 32.16 | 32.35 | 31.00 | 31.10 | 27.11 | qfq | 7,804,820 | 247,011,664 | -1.71% |
| 2024-11-13 | 31.23 | 31.98 | 31.03 | 31.64 | 27.59 | qfq | 12,854,399 | 405,532,216 | -1.68% |
| 2024-11-12 | 29.91 | 32.89 | 29.91 | 32.18 | 28.06 | qfq | 24,335,822 | 782,021,343 | 7.63% |
| 2024-11-11 | 29.48 | 29.90 | 29.22 | 29.90 | 26.07 | qfq | 5,133,514 | 152,046,597 | 0.10% |
| 2024-11-08 | 30.39 | 30.53 | 29.78 | 29.87 | 26.04 | qfq | 7,655,559 | 230,216,703 | -1.26% |
| 2024-11-07 | 29.54 | 30.25 | 29.41 | 30.25 | 26.37 | qfq | 6,328,313 | 189,822,840 | 1.68% |
| 2024-11-06 | 29.87 | 29.97 | 29.36 | 29.75 | 25.94 | qfq | 7,145,121 | 212,267,794 | -0.57% |
| 2024-11-05 | 28.87 | 30.10 | 28.50 | 29.92 | 26.09 | qfq | 11,168,267 | 328,638,446 | 3.39% |
| 2024-11-04 | 28.69 | 29.29 | 28.36 | 28.94 | 25.23 | qfq | 6,549,278 | 188,021,975 | 1.01% |
| 2024-11-01 | 27.80 | 28.82 | 27.73 | 28.65 | 24.98 | qfq | 8,092,635 | 229,629,870 | 2.84% |
| 2024-10-31 | 27.88 | 28.08 | 27.61 | 27.86 | 24.29 | qfq | 5,081,467 | 141,483,284 | -0.07% |
| 2024-10-30 | 28.10 | 28.34 | 27.68 | 27.88 | 24.31 | qfq | 3,807,231 | 106,380,027 | -0.99% |
| 2024-10-29 | 29.05 | 29.17 | 28.13 | 28.16 | 24.55 | qfq | 5,768,844 | 164,971,810 | -3.06% |
| 2024-10-28 | 28.70 | 29.05 | 28.55 | 29.05 | 25.33 | qfq | 5,690,900 | 164,089,721 | 1.22% |
| 2024-10-25 | 28.39 | 28.76 | 28.21 | 28.70 | 25.02 | qfq | 4,776,590 | 136,420,921 | 0.99% |
| 2024-10-24 | 28.58 | 28.84 | 28.30 | 28.42 | 24.78 | qfq | 3,704,668 | 105,753,684 | -0.91% |
| 2024-10-23 | 28.69 | 28.91 | 28.50 | 28.68 | 25.00 | qfq | 6,046,947 | 173,577,035 | -0.83% |
| 2024-10-22 | 28.41 | 28.95 | 28.25 | 28.92 | 25.21 | qfq | 5,785,300 | 166,171,526 | 1.72% |
| 2024-10-21 | 28.28 | 28.48 | 27.81 | 28.43 | 24.79 | qfq | 6,666,386 | 188,050,784 | 0.89% |
| 2024-10-18 | 27.24 | 28.62 | 27.10 | 28.18 | 24.57 | qfq | 7,498,302 | 208,751,652 | 3.37% |
| 2024-10-17 | 27.58 | 27.75 | 27.19 | 27.26 | 23.77 | qfq | 3,592,425 | 98,577,445 | -0.91% |
| 2024-10-16 | 27.20 | 27.74 | 27.04 | 27.51 | 23.98 | qfq | 4,314,917 | 118,342,987 | 0.33% |
| 2024-10-15 | 28.06 | 28.15 | 27.40 | 27.42 | 23.91 | qfq | 6,177,627 | 171,402,114 | -2.49% |
| 2024-10-14 | 27.94 | 28.35 | 27.40 | 28.12 | 24.52 | qfq | 7,007,686 | 195,369,715 | 0.61% |
| 2024-10-11 | 29.35 | 29.35 | 27.68 | 27.95 | 24.37 | qfq | 6,905,863 | 195,680,794 | -4.31% |
| 2024-10-10 | 29.16 | 30.19 | 28.61 | 29.21 | 25.47 | qfq | 9,413,316 | 276,767,008 | 0.55% |
| 2024-10-09 | 31.30 | 31.38 | 29.01 | 29.05 | 25.33 | qfq | 11,535,881 | 346,836,920 | -9.13% |
| 2024-10-08 | 34.79 | 34.79 | 30.80 | 31.97 | 27.87 | qfq | 18,892,688 | 613,588,470 | 1.07% |
| 2024-09-30 | 29.99 | 31.91 | 29.46 | 31.63 | 27.58 | qfq | 14,295,471 | 439,579,977 | 9.03% |
| 2024-09-27 | 28.06 | 29.33 | 28.06 | 29.01 | 25.29 | qfq | 10,209,162 | 292,011,596 | 4.84% |
| 2024-09-26 | 26.38 | 27.68 | 26.27 | 27.67 | 24.12 | qfq | 6,565,810 | 177,578,848 | 4.89% |
| 2024-09-25 | 26.18 | 27.26 | 26.17 | 26.38 | 23.00 | qfq | 7,898,894 | 211,230,766 | 2.49% |
| 2024-09-24 | 24.94 | 25.80 | 24.82 | 25.74 | 22.44 | qfq | 4,763,459 | 121,010,530 | 3.83% |
| 2024-09-23 | 24.46 | 25.02 | 24.38 | 24.79 | 21.61 | qfq | 2,999,900 | 74,273,394 | 1.31% |
| 2024-09-20 | 24.57 | 24.57 | 24.16 | 24.47 | 21.33 | qfq | 2,698,050 | 65,642,997 | -0.41% |
| 2024-09-19 | 24.25 | 24.99 | 24.11 | 24.57 | 21.42 | qfq | 3,289,660 | 80,837,231 | 1.74% |
| 2024-09-18 | 24.25 | 24.34 | 23.84 | 24.15 | 21.05 | qfq | 2,067,660 | 49,792,602 | -0.45% |
| 2024-09-13 | 24.54 | 24.69 | 24.24 | 24.26 | 21.15 | qfq | 1,866,190 | 45,556,335 | -0.82% |
| 2024-09-12 | 24.81 | 24.98 | 24.45 | 24.46 | 21.33 | qfq | 2,479,190 | 61,210,400 | -1.57% |
| 2024-09-11 | 24.70 | 24.92 | 24.49 | 24.85 | 21.67 | qfq | 2,224,530 | 55,047,602 | 0.24% |
| 2024-09-10 | 25.35 | 25.42 | 24.55 | 24.79 | 21.61 | qfq | 3,172,928 | 78,646,087 | -1.63% |
| 2024-09-09 | 24.91 | 25.33 | 24.80 | 25.20 | 21.97 | qfq | 3,662,230 | 92,018,131 | 0.40% |
| 2024-09-06 | 25.28 | 25.65 | 25.10 | 25.10 | 21.88 | qfq | 4,071,954 | 103,349,825 | -0.99% |
| 2024-09-05 | 24.99 | 25.44 | 24.99 | 25.35 | 22.10 | qfq | 5,379,791 | 135,879,600 | 1.64% |
| 2024-09-04 | 24.55 | 25.28 | 24.55 | 24.94 | 21.74 | qfq | 4,978,255 | 124,614,365 | 0.61% |
| 2024-09-03 | 24.50 | 25.14 | 24.50 | 24.79 | 21.61 | qfq | 4,442,769 | 110,270,686 | 0.41% |
| 2024-09-02 | 25.45 | 25.51 | 24.57 | 24.69 | 21.53 | qfq | 6,590,110 | 164,235,241 | -3.63% |
| 2024-08-30 | 25.41 | 26.18 | 25.04 | 25.62 | 22.34 | qfq | 6,221,292 | 159,739,410 | 0.47% |
| 2024-08-29 | 25.23 | 25.70 | 24.91 | 25.50 | 22.23 | qfq | 2,991,700 | 76,193,522 | 0.55% |
| 2024-08-28 | 25.49 | 25.54 | 25.19 | 25.36 | 22.11 | qfq | 2,169,100 | 55,011,870 | -0.43% |
| 2024-08-27 | 25.46 | 25.64 | 25.29 | 25.47 | 22.21 | qfq | 2,011,906 | 51,180,911 | -0.35% |
| 2024-08-26 | 25.88 | 25.93 | 25.41 | 25.56 | 22.28 | qfq | 2,795,500 | 71,382,738 | -0.93% |
| 2024-08-23 | 25.71 | 25.95 | 25.61 | 25.80 | 22.49 | qfq | 2,628,353 | 67,717,820 | 0.16% |
| 2024-08-22 | 26.27 | 26.39 | 25.68 | 25.76 | 22.46 | qfq | 3,843,720 | 99,887,430 | -1.60% |
| 2024-08-21 | 26.95 | 27.05 | 26.10 | 26.18 | 22.82 | qfq | 4,968,791 | 131,107,706 | -3.00% |
| 2024-08-20 | 27.63 | 27.88 | 26.76 | 26.99 | 23.53 | qfq | 5,641,283 | 152,813,578 | -2.60% |
| 2024-08-19 | 28.00 | 28.26 | 27.53 | 27.71 | 24.16 | qfq | 8,381,034 | 233,206,176 | -4.32% |
| 2024-08-16 | 28.92 | 29.17 | 28.71 | 28.96 | 25.25 | qfq | 3,608,110 | 104,452,464 | -0.28% |
| 2024-08-15 | 29.08 | 29.35 | 28.82 | 29.04 | 25.32 | qfq | 3,873,183 | 112,559,483 | -0.14% |
| 2024-08-14 | 29.30 | 29.35 | 29.05 | 29.08 | 25.35 | qfq | 2,512,830 | 73,317,599 | -0.72% |
| 2024-08-13 | 29.67 | 29.78 | 29.05 | 29.29 | 25.54 | qfq | 4,590,200 | 134,164,829 | -1.58% |
| 2024-08-12 | 29.17 | 30.06 | 29.12 | 29.76 | 25.95 | qfq | 4,551,050 | 135,216,069 | 1.99% |
| 2024-08-09 | 29.27 | 29.85 | 29.13 | 29.18 | 25.44 | qfq | 3,852,984 | 113,666,070 | -0.75% |
| 2024-08-08 | 29.00 | 29.65 | 29.00 | 29.40 | 25.63 | qfq | 3,547,760 | 104,196,611 | 0.79% |
| 2024-08-07 | 29.39 | 29.45 | 28.96 | 29.17 | 25.43 | qfq | 2,460,160 | 71,794,146 | -0.78% |
| 2024-08-06 | 29.15 | 29.75 | 29.03 | 29.40 | 25.63 | qfq | 4,131,260 | 121,117,977 | 1.55% |
| 2024-08-05 | 29.26 | 29.95 | 28.91 | 28.95 | 25.24 | qfq | 5,739,066 | 168,686,386 | -1.30% |
| 2024-08-02 | 29.25 | 30.06 | 29.14 | 29.33 | 25.57 | qfq | 4,760,630 | 140,611,546 | -0.64% |
| 2024-08-01 | 30.25 | 30.65 | 29.41 | 29.52 | 25.74 | qfq | 4,923,764 | 147,160,188 | -2.57% |
| 2024-07-31 | 29.40 | 30.45 | 29.18 | 30.30 | 26.42 | qfq | 4,026,310 | 121,236,926 | 3.06% |
| 2024-07-30 | 29.45 | 29.55 | 29.08 | 29.40 | 25.63 | qfq | 2,004,670 | 58,707,503 | -0.31% |
| 2024-07-29 | 29.97 | 30.06 | 29.40 | 29.49 | 25.71 | qfq | 2,695,226 | 79,998,099 | -1.93% |
| 2024-07-26 | 30.24 | 30.24 | 29.61 | 30.07 | 26.22 | qfq | 3,736,810 | 111,824,865 | 0.33% |
| 2024-07-25 | 30.04 | 30.30 | 29.80 | 29.97 | 26.13 | qfq | 2,014,340 | 60,504,457 | -0.17% |
| 2024-07-24 | 30.30 | 30.57 | 29.91 | 30.02 | 26.17 | qfq | 3,076,049 | 92,991,043 | -1.15% |
| 2024-07-23 | 31.42 | 31.59 | 30.30 | 30.37 | 26.48 | qfq | 4,975,710 | 152,730,188 | -3.89% |
| 2024-07-22 | 31.36 | 32.08 | 31.22 | 31.60 | 27.55 | qfq | 3,137,120 | 99,471,631 | 0.64% |
| 2024-07-19 | 31.48 | 31.64 | 31.00 | 31.40 | 27.38 | qfq | 2,866,361 | 90,013,856 | -0.48% |
| 2024-07-18 | 31.16 | 31.58 | 30.76 | 31.55 | 27.51 | qfq | 2,974,861 | 93,148,608 | 0.99% |
| 2024-07-17 | 31.05 | 31.44 | 30.67 | 31.24 | 27.24 | qfq | 3,024,368 | 93,889,918 | 0.29% |
| 2024-07-16 | 31.72 | 31.78 | 31.01 | 31.15 | 27.16 | qfq | 3,112,155 | 97,144,008 | -1.77% |
| 2024-07-15 | 31.64 | 31.93 | 31.30 | 31.71 | 27.65 | qfq | 1,612,808 | 51,000,327 | -0.25% |
| 2024-07-12 | 31.39 | 32.04 | 31.23 | 31.79 | 27.72 | qfq | 2,553,467 | 80,913,398 | 1.27% |
| 2024-07-11 | 31.93 | 32.13 | 30.77 | 31.39 | 27.37 | qfq | 4,064,590 | 127,139,491 | -0.85% |
| 2024-07-10 | 32.38 | 32.50 | 31.44 | 31.66 | 27.60 | qfq | 2,535,261 | 80,710,201 | -2.22% |
| 2024-07-09 | 31.62 | 32.60 | 31.62 | 32.38 | 28.23 | qfq | 3,156,314 | 101,658,859 | 2.05% |
| 2024-07-08 | 33.11 | 33.11 | 31.51 | 31.73 | 27.66 | qfq | 3,314,118 | 106,271,572 | -4.23% |
| 2024-07-05 | 32.38 | 33.17 | 32.20 | 33.13 | 28.88 | qfq | 2,071,020 | 67,676,263 | 2.25% |
| 2024-07-04 | 32.79 | 33.04 | 32.27 | 32.40 | 28.25 | qfq | 1,693,524 | 55,227,275 | -1.22% |
| 2024-07-03 | 32.87 | 33.52 | 32.71 | 32.80 | 28.60 | qfq | 2,576,790 | 85,334,459 | -0.85% |
| 2024-07-02 | 33.54 | 33.78 | 32.55 | 33.08 | 28.84 | qfq | 3,228,480 | 106,574,118 | -1.37% |
| 2024-07-01 | 32.23 | 33.60 | 32.23 | 33.54 | 29.24 | qfq | 3,692,160 | 122,100,244 | 4.06% |
| 2024-06-28 | 32.50 | 32.69 | 31.88 | 32.23 | 28.10 | qfq | 4,195,848 | 135,449,981 | -1.20% |
| 2024-06-27 | 33.11 | 33.11 | 32.02 | 32.62 | 28.44 | qfq | 2,842,210 | 92,285,471 | -1.48% |
| 2024-06-26 | 32.18 | 33.16 | 32.18 | 33.11 | 28.87 | qfq | 2,846,770 | 93,392,653 | 1.91% |
| 2024-06-25 | 32.15 | 32.88 | 32.06 | 32.49 | 28.33 | qfq | 3,018,674 | 98,149,283 | -0.95% |
| 2024-06-24 | 33.60 | 33.89 | 32.73 | 32.80 | 28.00 | qfq | 3,178,317 | 105,317,377 | -3.30% |
| 2024-06-21 | 33.90 | 34.09 | 33.61 | 33.92 | 28.96 | qfq | 2,695,740 | 91,391,460 | 0.06% |
| 2024-06-20 | 34.40 | 34.67 | 33.18 | 33.90 | 28.94 | qfq | 4,743,979 | 160,985,343 | -1.60% |
| 2024-06-19 | 34.39 | 34.83 | 34.00 | 34.45 | 29.41 | qfq | 3,652,588 | 125,705,848 | 0.29% |
| 2024-06-18 | 34.40 | 34.70 | 34.03 | 34.35 | 29.33 | qfq | 2,879,525 | 98,932,498 | -0.35% |
| 2024-06-17 | 34.50 | 35.23 | 34.36 | 34.47 | 29.43 | qfq | 3,795,216 | 131,515,656 | -0.43% |
| 2024-06-14 | 35.00 | 35.35 | 34.31 | 34.62 | 29.56 | qfq | 5,583,406 | 193,654,831 | -1.11% |
| 2024-06-13 | 36.21 | 36.35 | 34.58 | 35.01 | 29.89 | qfq | 7,924,302 | 278,725,899 | -3.50% |
| 2024-06-12 | 37.32 | 37.40 | 36.01 | 36.28 | 30.97 | qfq | 6,429,774 | 233,816,193 | -2.79% |
| 2024-06-11 | 37.78 | 38.12 | 36.80 | 37.32 | 31.86 | qfq | 3,062,261 | 114,029,051 | -1.92% |
| 2024-06-07 | 37.84 | 38.68 | 37.84 | 38.05 | 32.49 | qfq | 3,509,936 | 134,088,489 | 0.58% |
| 2024-06-06 | 37.23 | 38.74 | 37.23 | 37.83 | 32.30 | qfq | 5,383,920 | 205,000,659 | 1.15% |
| 2024-06-05 | 37.51 | 38.20 | 37.30 | 37.40 | 31.93 | qfq | 3,566,329 | 134,535,355 | -0.58% |
| 2024-06-04 | 36.67 | 37.95 | 36.53 | 37.62 | 32.12 | qfq | 3,887,390 | 145,892,436 | 2.53% |
| 2024-06-03 | 36.50 | 37.24 | 36.20 | 36.69 | 31.32 | qfq | 3,243,710 | 119,196,031 | 0.55% |
| 2024-05-31 | 36.35 | 36.72 | 36.12 | 36.49 | 31.15 | qfq | 1,920,130 | 69,987,551 | 0.41% |
| 2024-05-30 | 36.49 | 36.93 | 36.11 | 36.34 | 31.03 | qfq | 2,437,059 | 88,868,780 | -0.85% |
| 2024-05-29 | 37.20 | 37.20 | 36.07 | 36.65 | 31.29 | qfq | 5,217,988 | 190,429,077 | -0.81% |
| 2024-05-28 | 38.65 | 38.65 | 36.81 | 36.95 | 31.55 | qfq | 5,693,303 | 212,668,352 | -4.40% |
| 2024-05-27 | 38.33 | 38.88 | 37.70 | 38.65 | 33.00 | qfq | 3,852,153 | 147,356,602 | 0.83% |
| 2024-05-24 | 37.74 | 39.28 | 37.43 | 38.33 | 32.72 | qfq | 5,459,343 | 210,542,793 | 1.78% |
| 2024-05-23 | 37.10 | 38.00 | 37.10 | 37.66 | 32.15 | qfq | 4,160,404 | 156,525,736 | 0.80% |
| 2024-05-22 | 38.44 | 38.60 | 37.10 | 37.36 | 31.90 | qfq | 5,893,616 | 221,784,990 | -3.21% |
| 2024-05-21 | 38.97 | 39.37 | 38.33 | 38.60 | 32.96 | qfq | 2,647,121 | 102,638,830 | -0.97% |
| 2024-05-20 | 39.18 | 39.66 | 38.57 | 38.98 | 33.28 | qfq | 3,699,785 | 144,145,689 | 0.00% |
| 2024-05-17 | 39.95 | 40.47 | 38.56 | 38.98 | 33.28 | qfq | 6,042,799 | 235,975,965 | -2.21% |
| 2024-05-16 | 40.56 | 41.40 | 39.58 | 39.86 | 34.03 | qfq | 4,751,080 | 190,997,501 | -0.52% |
| 2024-05-15 | 40.48 | 41.60 | 40.01 | 40.07 | 34.21 | qfq | 3,775,087 | 153,456,682 | -1.77% |
| 2024-05-14 | 39.81 | 42.13 | 39.33 | 40.79 | 34.83 | qfq | 7,532,549 | 309,297,006 | 2.49% |
| 2024-05-13 | 38.08 | 40.50 | 37.62 | 39.80 | 33.98 | qfq | 6,862,342 | 270,294,503 | 4.30% |
| 2024-05-10 | 36.69 | 38.61 | 36.50 | 38.16 | 32.58 | qfq | 6,752,289 | 255,774,605 | 3.89% |
| 2024-05-09 | 36.62 | 37.26 | 36.30 | 36.73 | 31.36 | qfq | 3,035,338 | 111,740,345 | 0.36% |
| 2024-05-08 | 36.75 | 37.00 | 36.00 | 36.60 | 31.25 | qfq | 2,742,300 | 100,226,057 | -0.97% |
| 2024-05-07 | 36.55 | 37.27 | 36.25 | 36.96 | 31.56 | qfq | 4,855,448 | 179,001,726 | 0.35% |
| 2024-05-06 | 35.42 | 36.87 | 34.80 | 36.83 | 31.44 | qfq | 7,247,905 | 261,383,036 | 4.84% |
| 2024-04-30 | 34.75 | 35.77 | 34.57 | 35.13 | 29.99 | qfq | 4,271,230 | 150,819,965 | 0.92% |
| 2024-04-29 | 34.89 | 35.09 | 34.19 | 34.81 | 29.72 | qfq | 6,082,800 | 209,982,850 | -0.85% |
| 2024-04-26 | 35.62 | 36.09 | 34.60 | 35.11 | 29.98 | qfq | 6,372,578 | 223,855,463 | -2.42% |
| 2024-04-25 | 34.79 | 36.60 | 34.50 | 35.98 | 30.72 | qfq | 6,057,706 | 216,543,939 | 2.95% |
| 2024-04-24 | 33.80 | 35.35 | 33.80 | 34.95 | 29.84 | qfq | 6,009,046 | 208,207,404 | 2.52% |
| 2024-04-23 | 35.73 | 35.80 | 33.93 | 34.09 | 29.10 | qfq | 7,990,845 | 276,566,670 | -4.59% |
| 2024-04-22 | 35.18 | 36.30 | 35.00 | 35.73 | 30.51 | qfq | 7,113,052 | 254,672,088 | 1.45% |
| 2024-04-19 | 34.00 | 35.42 | 34.00 | 35.22 | 30.07 | qfq | 6,590,229 | 229,829,156 | 3.13% |
| 2024-04-18 | 33.76 | 35.15 | 33.67 | 34.15 | 29.16 | qfq | 6,811,390 | 235,364,574 | 0.44% |
| 2024-04-17 | 32.70 | 34.00 | 32.35 | 34.00 | 29.03 | qfq | 8,475,694 | 283,615,073 | 3.47% |
| 2024-04-16 | 32.74 | 33.55 | 32.67 | 32.86 | 28.05 | qfq | 7,696,280 | 255,684,874 | -0.12% |
| 2024-04-15 | 30.98 | 33.41 | 30.66 | 32.90 | 28.09 | qfq | 10,971,717 | 356,512,052 | 6.92% |
| 2024-04-12 | 30.76 | 31.16 | 30.58 | 30.77 | 26.27 | qfq | 1,978,566 | 61,146,718 | -0.36% |
| 2024-04-11 | 30.44 | 31.06 | 30.33 | 30.88 | 26.36 | qfq | 2,127,524 | 65,664,664 | 0.68% |
| 2024-04-10 | 31.05 | 31.48 | 30.44 | 30.67 | 26.19 | qfq | 3,081,046 | 95,126,587 | -2.23% |
| 2024-04-09 | 30.52 | 31.37 | 29.98 | 31.37 | 26.78 | qfq | 4,601,752 | 140,823,722 | 2.35% |
| 2024-04-08 | 31.01 | 31.08 | 29.85 | 30.65 | 26.17 | qfq | 5,990,280 | 182,628,880 | -3.37% |
| 2024-04-03 | 31.25 | 31.96 | 31.20 | 31.72 | 27.08 | qfq | 4,578,594 | 144,851,909 | 1.34% |
| 2024-04-02 | 31.05 | 31.40 | 30.96 | 31.30 | 26.72 | qfq | 3,261,947 | 101,832,847 | 0.77% |
| 2024-04-01 | 30.74 | 31.09 | 30.60 | 31.06 | 26.52 | qfq | 3,076,828 | 95,053,765 | 1.11% |
| 2024-03-29 | 30.14 | 30.78 | 30.07 | 30.72 | 26.23 | qfq | 2,914,770 | 88,875,811 | 1.69% |
| 2024-03-28 | 30.05 | 30.39 | 29.81 | 30.21 | 25.79 | qfq | 2,895,736 | 87,364,967 | 0.94% |
| 2024-03-27 | 29.78 | 30.60 | 29.72 | 29.93 | 25.55 | qfq | 3,549,646 | 107,139,874 | 0.37% |
| 2024-03-26 | 29.88 | 29.94 | 29.51 | 29.82 | 25.46 | qfq | 2,403,273 | 71,379,298 | -0.33% |
| 2024-03-25 | 30.12 | 30.44 | 29.91 | 29.92 | 25.54 | qfq | 2,396,780 | 72,402,083 | -0.60% |
| 2024-03-22 | 30.68 | 30.68 | 29.93 | 30.10 | 25.70 | qfq | 3,496,500 | 105,323,249 | -1.92% |
| 2024-03-21 | 30.53 | 30.97 | 30.51 | 30.69 | 26.20 | qfq | 3,910,860 | 120,139,159 | 0.76% |
| 2024-03-20 | 30.64 | 30.64 | 30.30 | 30.46 | 26.01 | qfq | 3,663,080 | 111,478,436 | -0.59% |
| 2024-03-19 | 31.42 | 31.44 | 30.63 | 30.64 | 26.16 | qfq | 4,462,846 | 137,793,943 | -2.58% |
| 2024-03-18 | 31.26 | 31.50 | 30.90 | 31.45 | 26.85 | qfq | 3,735,602 | 116,620,485 | 0.96% |
| 2024-03-15 | 30.67 | 31.28 | 30.62 | 31.15 | 26.59 | qfq | 3,493,676 | 108,366,805 | 1.01% |
| 2024-03-14 | 31.02 | 31.40 | 30.64 | 30.84 | 26.33 | qfq | 4,360,957 | 135,186,441 | -0.45% |
| 2024-03-13 | 31.55 | 31.56 | 30.61 | 30.98 | 26.45 | qfq | 5,880,500 | 182,020,207 | -2.12% |
| 2024-03-12 | 31.86 | 32.13 | 31.54 | 31.65 | 27.02 | qfq | 4,422,093 | 140,548,046 | -0.63% |
| 2024-03-11 | 32.10 | 32.45 | 31.61 | 31.85 | 27.19 | qfq | 4,812,367 | 152,880,094 | -0.78% |
| 2024-03-08 | 31.42 | 32.19 | 31.31 | 32.10 | 27.41 | qfq | 4,247,640 | 135,605,228 | 2.56% |
| 2024-03-07 | 31.60 | 31.99 | 31.30 | 31.30 | 26.72 | qfq | 2,887,225 | 91,278,146 | -1.17% |
| 2024-03-06 | 31.75 | 32.20 | 31.62 | 31.67 | 27.04 | qfq | 2,877,945 | 91,589,229 | -1.15% |
| 2024-03-05 | 32.29 | 32.30 | 31.45 | 32.04 | 27.35 | qfq | 6,740,578 | 214,481,067 | -1.39% |
| 2024-03-04 | 31.38 | 32.49 | 31.22 | 32.49 | 27.74 | qfq | 8,995,051 | 287,991,562 | 3.54% |
| 2024-03-01 | 31.57 | 31.68 | 31.05 | 31.38 | 26.79 | qfq | 3,805,076 | 119,205,938 | -0.29% |
| 2024-02-29 | 31.14 | 31.60 | 30.95 | 31.47 | 26.87 | qfq | 4,784,010 | 149,729,986 | 0.96% |
| 2024-02-28 | 31.94 | 32.60 | 31.13 | 31.17 | 26.61 | qfq | 5,691,900 | 181,265,722 | -2.50% |
| 2024-02-27 | 31.62 | 32.00 | 31.52 | 31.97 | 27.29 | qfq | 3,276,787 | 104,119,719 | 0.76% |
| 2024-02-26 | 32.29 | 32.29 | 31.58 | 31.73 | 27.09 | qfq | 5,425,094 | 172,711,394 | -2.10% |
| 2024-02-23 | 32.47 | 32.56 | 31.90 | 32.41 | 27.67 | qfq | 5,148,831 | 165,872,567 | -0.46% |
| 2024-02-22 | 31.91 | 32.56 | 31.75 | 32.56 | 27.80 | qfq | 6,532,940 | 209,870,754 | 1.94% |
| 2024-02-21 | 31.79 | 32.36 | 31.43 | 31.94 | 27.27 | qfq | 8,532,021 | 272,754,495 | -0.65% |
| 2024-02-20 | 30.85 | 32.17 | 30.60 | 32.15 | 27.45 | qfq | 9,141,141 | 290,035,879 | 3.78% |
| 2024-02-19 | 31.21 | 31.43 | 30.40 | 30.98 | 26.45 | qfq | 6,700,420 | 206,093,176 | -0.71% |
| 2024-02-08 | 31.42 | 31.86 | 30.80 | 31.20 | 26.64 | qfq | 7,588,284 | 238,457,120 | 0.16% |
| 2024-02-07 | 30.39 | 31.60 | 30.36 | 31.15 | 26.59 | qfq | 9,670,229 | 300,472,439 | 2.64% |
| 2024-02-06 | 28.00 | 30.67 | 27.87 | 30.35 | 25.91 | qfq | 7,204,992 | 213,541,204 | 7.93% |
| 2024-02-05 | 28.83 | 29.29 | 27.20 | 28.12 | 24.01 | qfq | 6,354,650 | 179,624,605 | -3.33% |
| 2024-02-02 | 29.12 | 30.07 | 28.17 | 29.09 | 24.84 | qfq | 6,453,050 | 188,590,397 | -0.31% |
| 2024-02-01 | 29.69 | 30.12 | 29.10 | 29.18 | 24.91 | qfq | 4,855,787 | 143,442,262 | -1.88% |
| 2024-01-31 | 30.48 | 30.49 | 29.65 | 29.74 | 25.39 | qfq | 7,332,137 | 220,093,147 | -2.87% |
| 2024-01-30 | 30.80 | 31.44 | 30.46 | 30.62 | 26.14 | qfq | 8,506,489 | 264,222,303 | -1.48% |
| 2024-01-29 | 30.14 | 31.58 | 30.10 | 31.08 | 26.54 | qfq | 14,142,103 | 437,230,655 | 3.43% |
| 2024-01-26 | 29.68 | 30.85 | 29.67 | 30.05 | 25.66 | qfq | 14,954,324 | 454,014,959 | 1.25% |
| 2024-01-25 | 26.83 | 29.68 | 26.80 | 29.68 | 25.34 | qfq | 9,343,339 | 269,618,524 | 10.01% |
| 2024-01-24 | 26.86 | 27.17 | 26.10 | 26.98 | 23.03 | qfq | 3,374,121 | 89,846,061 | 0.48% |
| 2024-01-23 | 26.48 | 26.94 | 26.06 | 26.85 | 22.92 | qfq | 2,280,600 | 60,546,193 | 1.40% |
| 2024-01-22 | 27.71 | 27.76 | 26.26 | 26.48 | 22.61 | qfq | 3,574,692 | 96,409,422 | -4.89% |
| 2024-01-19 | 28.08 | 28.26 | 27.73 | 27.84 | 23.77 | qfq | 1,988,636 | 55,693,188 | -0.89% |
| 2024-01-18 | 28.25 | 28.29 | 27.25 | 28.09 | 23.98 | qfq | 4,607,315 | 127,589,900 | -1.61% |
| 2024-01-17 | 28.48 | 29.37 | 28.40 | 28.55 | 24.38 | qfq | 4,148,073 | 119,901,180 | 0.32% |
| 2024-01-16 | 28.48 | 28.64 | 28.10 | 28.46 | 24.30 | qfq | 1,967,928 | 55,780,046 | -0.35% |
| 2024-01-15 | 28.57 | 28.92 | 28.43 | 28.56 | 24.38 | qfq | 1,622,358 | 46,505,184 | -0.45% |
| 2024-01-12 | 28.50 | 29.17 | 28.50 | 28.69 | 24.49 | qfq | 2,778,269 | 80,169,638 | 0.67% |
| 2024-01-11 | 28.30 | 28.60 | 28.14 | 28.50 | 24.33 | qfq | 1,881,767 | 53,410,401 | 0.56% |
| 2024-01-10 | 28.37 | 28.66 | 28.18 | 28.34 | 24.20 | qfq | 2,046,210 | 58,087,615 | -0.56% |
| 2024-01-09 | 28.22 | 28.75 | 27.81 | 28.50 | 24.33 | qfq | 2,695,395 | 76,376,880 | 0.56% |
| 2024-01-08 | 29.09 | 29.16 | 28.32 | 28.34 | 24.20 | qfq | 3,269,406 | 93,521,682 | -2.71% |
| 2024-01-05 | 29.84 | 29.95 | 28.96 | 29.13 | 24.87 | qfq | 3,881,720 | 114,077,472 | -2.67% |
| 2024-01-04 | 29.91 | 29.97 | 29.59 | 29.93 | 25.55 | qfq | 2,731,725 | 81,383,867 | -0.20% |
| 2024-01-03 | 29.56 | 30.37 | 29.43 | 29.99 | 25.60 | qfq | 6,490,335 | 195,146,292 | 1.42% |
| 2024-01-02 | 29.02 | 30.03 | 28.81 | 29.57 | 25.25 | qfq | 5,932,667 | 175,504,630 | 2.00% |
| 2023-12-29 | 28.78 | 29.07 | 28.61 | 28.99 | 24.75 | qfq | 2,704,630 | 78,259,267 | 0.69% |
| 2023-12-28 | 29.10 | 29.15 | 28.52 | 28.79 | 24.58 | qfq | 4,813,597 | 138,586,793 | -1.30% |
| 2023-12-27 | 28.92 | 29.36 | 28.40 | 29.17 | 24.90 | qfq | 4,737,330 | 136,837,966 | 1.21% |
| 2023-12-26 | 28.59 | 28.99 | 28.46 | 28.82 | 24.61 | qfq | 4,458,610 | 128,361,791 | 0.73% |
| 2023-12-25 | 28.17 | 28.68 | 28.14 | 28.61 | 24.43 | qfq | 3,916,832 | 111,614,999 | 1.56% |
| 2023-12-22 | 27.76 | 28.50 | 27.69 | 28.17 | 24.05 | qfq | 4,956,646 | 139,723,862 | 1.51% |
| 2023-12-21 | 27.81 | 27.86 | 27.20 | 27.75 | 23.69 | qfq | 3,774,611 | 103,987,808 | -0.29% |
| 2023-12-20 | 28.17 | 28.38 | 27.82 | 27.83 | 23.76 | qfq | 2,684,830 | 75,376,494 | -0.86% |
| 2023-12-19 | 28.35 | 28.48 | 27.86 | 28.07 | 23.97 | qfq | 3,185,030 | 89,292,735 | -0.99% |
| 2023-12-18 | 28.41 | 28.75 | 28.15 | 28.35 | 24.20 | qfq | 2,767,980 | 78,874,590 | -0.42% |
| 2023-12-15 | 28.90 | 29.02 | 28.44 | 28.47 | 24.31 | qfq | 3,281,960 | 94,031,708 | -1.73% |
| 2023-12-14 | 29.32 | 29.57 | 28.89 | 28.97 | 24.73 | qfq | 3,933,275 | 114,905,237 | -1.19% |
| 2023-12-13 | 29.05 | 29.74 | 28.91 | 29.32 | 25.03 | qfq | 5,011,883 | 147,432,953 | 1.10% |
| 2023-12-12 | 29.08 | 29.35 | 28.84 | 29.00 | 24.76 | qfq | 4,054,077 | 117,730,105 | -0.17% |
| 2023-12-11 | 28.33 | 29.15 | 28.20 | 29.05 | 24.80 | qfq | 4,854,326 | 139,161,234 | 1.93% |
| 2023-12-08 | 28.73 | 28.81 | 28.43 | 28.50 | 24.33 | qfq | 4,066,669 | 116,322,235 | -0.80% |
| 2023-12-07 | 29.00 | 29.00 | 28.64 | 28.73 | 24.53 | qfq | 3,620,870 | 104,097,059 | -0.76% |
| 2023-12-06 | 29.42 | 29.55 | 28.75 | 28.95 | 24.72 | qfq | 5,716,987 | 165,970,236 | -1.76% |
| 2023-12-05 | 29.68 | 29.89 | 29.38 | 29.47 | 25.16 | qfq | 4,690,990 | 138,910,295 | -0.94% |
| 2023-12-04 | 30.47 | 30.55 | 29.60 | 29.75 | 25.40 | qfq | 7,291,244 | 218,143,914 | -2.40% |
| 2023-12-01 | 30.57 | 30.91 | 30.35 | 30.48 | 26.02 | qfq | 4,017,120 | 122,545,452 | -0.68% |
| 2023-11-30 | 30.35 | 31.28 | 30.31 | 30.69 | 26.20 | qfq | 5,151,573 | 158,078,407 | 0.76% |
| 2023-11-29 | 30.64 | 30.85 | 30.45 | 30.46 | 26.01 | qfq | 3,296,072 | 100,924,241 | -0.91% |
| 2023-11-28 | 30.38 | 30.80 | 30.05 | 30.74 | 26.24 | qfq | 4,406,627 | 134,539,749 | 0.82% |
| 2023-11-27 | 31.08 | 31.14 | 30.30 | 30.49 | 26.03 | qfq | 5,361,896 | 163,991,920 | -1.61% |
| 2023-11-24 | 30.60 | 31.05 | 30.56 | 30.99 | 26.46 | qfq | 6,128,136 | 189,325,115 | 1.04% |
| 2023-11-23 | 30.31 | 30.70 | 30.26 | 30.67 | 26.19 | qfq | 4,410,596 | 134,345,073 | 1.02% |
| 2023-11-22 | 30.63 | 30.90 | 30.30 | 30.36 | 25.92 | qfq | 6,142,020 | 187,702,575 | -1.27% |
| 2023-11-21 | 31.03 | 31.15 | 30.73 | 30.75 | 26.25 | qfq | 6,518,015 | 201,184,490 | -0.90% |
| 2023-11-20 | 30.70 | 31.19 | 30.56 | 31.03 | 26.49 | qfq | 8,954,866 | 277,200,843 | 0.94% |
| 2023-11-17 | 30.88 | 30.89 | 30.52 | 30.74 | 26.24 | qfq | 7,464,014 | 229,145,834 | -0.65% |
| 2023-11-16 | 30.43 | 31.60 | 30.31 | 30.94 | 26.42 | qfq | 13,141,669 | 405,664,490 | 0.52% |
| 2023-11-15 | 30.37 | 31.05 | 30.05 | 30.78 | 26.28 | qfq | 17,389,772 | 531,571,483 | 1.32% |
| 2023-11-14 | 29.48 | 30.95 | 29.18 | 30.38 | 25.94 | qfq | 21,488,652 | 649,018,679 | 3.23% |
| 2023-11-13 | 30.05 | 30.18 | 29.08 | 29.43 | 25.13 | qfq | 19,614,779 | 577,939,243 | -2.26% |
| 2023-11-10 | 28.94 | 30.29 | 28.43 | 30.11 | 25.71 | qfq | 17,872,437 | 531,178,236 | 3.47% |
| 2023-11-09 | 29.05 | 29.29 | 28.78 | 29.10 | 24.84 | qfq | 5,562,139 | 161,284,953 | 0.34% |
| 2023-11-08 | 28.71 | 29.16 | 28.60 | 29.00 | 24.76 | qfq | 6,475,543 | 187,473,008 | 1.05% |
| 2023-11-07 | 28.95 | 28.95 | 28.63 | 28.70 | 24.50 | qfq | 4,125,820 | 118,480,813 | -0.97% |
| 2023-11-06 | 28.82 | 29.02 | 28.56 | 28.98 | 24.74 | qfq | 6,814,376 | 196,235,583 | 0.76% |
| 2023-11-03 | 28.34 | 29.05 | 28.22 | 28.76 | 24.55 | qfq | 5,503,512 | 158,142,253 | 1.48% |
| 2023-11-02 | 28.79 | 28.88 | 28.28 | 28.34 | 24.20 | qfq | 4,243,914 | 120,880,187 | -1.46% |
| 2023-11-01 | 28.75 | 28.86 | 28.36 | 28.76 | 24.55 | qfq | 3,613,230 | 103,397,824 | -0.14% |
| 2023-10-31 | 28.80 | 28.96 | 28.54 | 28.80 | 24.59 | qfq | 4,580,072 | 131,801,883 | -0.07% |
| 2023-10-30 | 28.70 | 29.27 | 28.58 | 28.82 | 24.61 | qfq | 5,730,170 | 165,055,486 | 0.31% |
| 2023-10-27 | 28.13 | 28.89 | 27.76 | 28.73 | 24.53 | qfq | 7,860,388 | 223,916,882 | 1.48% |
| 2023-10-26 | 27.89 | 28.38 | 27.78 | 28.31 | 24.17 | qfq | 3,183,219 | 89,518,267 | 1.07% |
| 2023-10-25 | 28.56 | 28.78 | 27.98 | 28.01 | 23.91 | qfq | 6,036,275 | 170,035,250 | -1.62% |
| 2023-10-24 | 28.40 | 28.62 | 28.19 | 28.47 | 24.31 | qfq | 4,462,868 | 126,966,749 | 0.42% |
| 2023-10-23 | 28.81 | 28.89 | 28.02 | 28.35 | 24.20 | qfq | 3,286,133 | 93,422,714 | -1.60% |
| 2023-10-20 | 28.80 | 29.06 | 28.63 | 28.81 | 24.60 | qfq | 3,483,459 | 100,505,682 | 0.00% |
| 2023-10-19 | 29.11 | 29.27 | 28.77 | 28.81 | 24.60 | qfq | 4,330,931 | 125,758,857 | -0.86% |
| 2023-10-18 | 29.68 | 29.68 | 29.03 | 29.06 | 24.81 | qfq | 2,922,509 | 85,432,622 | -2.25% |
| 2023-10-17 | 29.81 | 29.82 | 29.46 | 29.73 | 25.38 | qfq | 2,664,893 | 78,922,235 | -0.20% |
| 2023-10-16 | 30.34 | 30.74 | 29.60 | 29.79 | 25.43 | qfq | 4,561,520 | 136,528,303 | -1.94% |
| 2023-10-13 | 30.20 | 30.57 | 30.11 | 30.38 | 25.94 | qfq | 3,372,620 | 102,233,397 | -0.03% |
| 2023-10-12 | 30.45 | 31.13 | 30.21 | 30.39 | 25.95 | qfq | 4,745,427 | 144,534,818 | -0.13% |
| 2023-10-11 | 30.21 | 30.87 | 30.21 | 30.43 | 25.98 | qfq | 5,651,253 | 172,657,727 | 0.73% |
| 2023-10-10 | 31.63 | 31.63 | 30.10 | 30.21 | 25.79 | qfq | 6,160,243 | 188,144,786 | -4.49% |
| 2023-10-09 | 31.32 | 31.77 | 31.01 | 31.63 | 27.00 | qfq | 3,281,750 | 103,270,091 | 0.00% |
| 2023-09-28 | 31.59 | 31.93 | 31.38 | 31.63 | 27.00 | qfq | 3,374,516 | 106,809,357 | 0.32% |
| 2023-09-27 | 31.17 | 31.80 | 31.10 | 31.53 | 26.92 | qfq | 4,443,455 | 139,775,618 | 1.22% |
| 2023-09-26 | 31.44 | 31.88 | 31.10 | 31.15 | 26.59 | qfq | 3,713,267 | 116,911,371 | -0.67% |
| 2023-09-25 | 31.12 | 31.81 | 30.83 | 31.36 | 26.77 | qfq | 4,025,358 | 126,672,920 | 0.77% |
| 2023-09-22 | 30.66 | 31.20 | 30.33 | 31.12 | 26.57 | qfq | 3,463,710 | 106,726,143 | 1.27% |
| 2023-09-21 | 31.07 | 31.23 | 30.73 | 30.73 | 26.24 | qfq | 2,670,792 | 82,502,810 | -1.09% |
| 2023-09-20 | 31.57 | 31.58 | 31.00 | 31.07 | 26.53 | qfq | 4,138,036 | 129,153,213 | -1.65% |
| 2023-09-19 | 31.33 | 31.67 | 31.12 | 31.59 | 26.97 | qfq | 4,789,491 | 150,737,377 | 0.80% |
| 2023-09-18 | 31.68 | 31.79 | 30.71 | 31.34 | 26.76 | qfq | 7,848,952 | 244,450,594 | -1.26% |
| 2023-09-15 | 31.60 | 32.09 | 31.34 | 31.74 | 27.10 | qfq | 4,128,115 | 131,194,377 | 0.41% |
| 2023-09-14 | 31.53 | 31.78 | 31.17 | 31.61 | 26.99 | qfq | 3,382,870 | 106,536,359 | 0.54% |
| 2023-09-13 | 31.83 | 32.33 | 31.26 | 31.44 | 26.84 | qfq | 4,810,453 | 152,288,450 | -1.23% |
| 2023-09-12 | 31.86 | 32.18 | 31.72 | 31.83 | 27.18 | qfq | 4,003,258 | 127,856,658 | 0.09% |
| 2023-09-11 | 30.98 | 32.26 | 30.83 | 31.80 | 27.15 | qfq | 6,954,090 | 221,902,136 | 2.85% |
| 2023-09-08 | 30.82 | 31.28 | 30.65 | 30.92 | 26.40 | qfq | 3,234,330 | 100,146,245 | -0.03% |
| 2023-09-07 | 31.56 | 31.71 | 30.88 | 30.93 | 26.41 | qfq | 4,454,643 | 138,910,269 | -1.97% |
| 2023-09-06 | 32.04 | 32.04 | 31.46 | 31.55 | 26.94 | qfq | 3,529,969 | 111,695,611 | -1.56% |
| 2023-09-05 | 31.87 | 32.25 | 31.76 | 32.05 | 27.36 | qfq | 4,106,598 | 131,332,007 | 0.25% |
| 2023-09-04 | 32.09 | 32.24 | 31.82 | 31.97 | 27.29 | qfq | 3,753,806 | 119,955,989 | -0.16% |
| 2023-09-01 | 32.04 | 32.20 | 31.85 | 32.02 | 27.34 | qfq | 3,672,137 | 117,563,719 | -0.09% |
| 2023-08-31 | 31.83 | 32.06 | 31.72 | 32.05 | 27.36 | qfq | 3,540,359 | 112,924,140 | 0.69% |
| 2023-08-30 | 31.75 | 32.35 | 31.45 | 31.83 | 27.18 | qfq | 6,238,239 | 198,273,856 | 0.25% |
| 2023-08-29 | 31.98 | 32.12 | 31.50 | 31.75 | 27.11 | qfq | 5,809,774 | 184,577,673 | -0.38% |
| 2023-08-28 | 33.00 | 33.20 | 31.70 | 31.87 | 27.21 | qfq | 3,871,450 | 124,849,064 | 0.54% |
| 2023-08-25 | 31.66 | 32.10 | 31.55 | 31.70 | 27.06 | qfq | 3,045,900 | 96,833,868 | -0.56% |
| 2023-08-24 | 31.98 | 32.35 | 31.66 | 31.88 | 27.22 | qfq | 3,689,988 | 117,571,613 | -0.34% |
| 2023-08-23 | 32.50 | 32.66 | 31.95 | 31.99 | 27.31 | qfq | 3,358,425 | 108,299,020 | -2.14% |
| 2023-08-22 | 32.36 | 32.76 | 32.05 | 32.69 | 27.91 | qfq | 4,429,240 | 143,164,930 | 1.02% |
| 2023-08-21 | 32.51 | 33.05 | 32.36 | 32.36 | 27.63 | qfq | 4,330,599 | 141,364,689 | -1.10% |
| 2023-08-18 | 33.66 | 33.96 | 32.72 | 32.72 | 27.94 | qfq | 6,698,830 | 221,483,023 | -3.51% |
| 2023-08-17 | 34.23 | 34.29 | 33.56 | 33.91 | 28.95 | qfq | 5,609,956 | 189,719,964 | -0.93% |
| 2023-08-16 | 35.20 | 35.20 | 33.49 | 34.23 | 29.22 | qfq | 8,581,464 | 295,812,471 | -2.78% |
| 2023-08-15 | 33.67 | 35.21 | 33.33 | 35.21 | 30.06 | qfq | 8,634,317 | 298,365,807 | 4.39% |
| 2023-08-14 | 33.30 | 33.82 | 32.91 | 33.73 | 28.80 | qfq | 3,461,580 | 115,869,280 | 0.87% |
| 2023-08-11 | 33.70 | 34.14 | 33.44 | 33.44 | 28.55 | qfq | 4,030,923 | 136,059,244 | -0.45% |
| 2023-08-10 | 33.70 | 33.88 | 33.35 | 33.59 | 28.68 | qfq | 3,417,586 | 114,888,717 | -0.62% |
| 2023-08-09 | 34.73 | 34.74 | 33.46 | 33.80 | 28.86 | qfq | 9,177,736 | 310,169,697 | -2.65% |
| 2023-08-08 | 34.05 | 35.00 | 33.93 | 34.72 | 29.64 | qfq | 4,031,310 | 139,484,121 | 2.36% |
| 2023-08-07 | 35.01 | 35.10 | 33.73 | 33.92 | 28.96 | qfq | 6,331,195 | 215,484,993 | -3.50% |
| 2023-08-04 | 35.00 | 35.85 | 34.86 | 35.15 | 30.01 | qfq | 3,086,870 | 109,010,451 | -0.17% |
| 2023-08-03 | 34.01 | 35.38 | 33.86 | 35.21 | 30.06 | qfq | 4,165,859 | 145,078,773 | 3.04% |
| 2023-08-02 | 34.39 | 34.70 | 34.06 | 34.17 | 29.17 | qfq | 2,703,322 | 92,752,729 | -0.96% |
| 2023-08-01 | 34.43 | 34.80 | 34.39 | 34.50 | 29.45 | qfq | 3,744,130 | 129,368,243 | -0.12% |
| 2023-07-31 | 35.27 | 35.33 | 34.45 | 34.54 | 29.49 | qfq | 7,083,696 | 245,583,165 | -2.24% |
| 2023-07-28 | 35.20 | 35.40 | 35.00 | 35.33 | 30.16 | qfq | 2,654,253 | 93,520,632 | 0.31% |
| 2023-07-27 | 35.48 | 35.59 | 35.01 | 35.22 | 30.07 | qfq | 2,415,586 | 85,252,485 | -0.73% |
| 2023-07-26 | 36.03 | 36.16 | 35.20 | 35.48 | 30.29 | qfq | 4,849,258 | 172,483,680 | -1.44% |
| 2023-07-25 | 36.72 | 36.90 | 35.80 | 36.00 | 30.74 | qfq | 3,747,357 | 135,230,750 | -0.96% |
| 2023-07-24 | 36.20 | 36.93 | 36.20 | 36.35 | 31.03 | qfq | 2,686,333 | 97,997,420 | -0.19% |
| 2023-07-21 | 36.45 | 36.79 | 36.15 | 36.42 | 31.09 | qfq | 2,464,615 | 89,875,261 | -0.11% |
| 2023-07-20 | 37.39 | 37.39 | 36.20 | 36.46 | 31.13 | qfq | 4,451,707 | 162,946,627 | -1.86% |
| 2023-07-19 | 36.80 | 37.73 | 36.62 | 37.15 | 31.72 | qfq | 3,790,807 | 141,236,366 | 1.45% |
| 2023-07-18 | 37.38 | 37.60 | 36.26 | 36.62 | 31.26 | qfq | 3,959,481 | 145,045,244 | -1.85% |
| 2023-07-17 | 36.95 | 37.31 | 36.76 | 37.31 | 31.85 | qfq | 2,213,620 | 82,051,695 | 0.46% |