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
德赛电池000049.SZ
最近收盘价23.452026-07-17
最近交易日2026-07-17
成交量（股）9,751,622
成交额（元）234,643,346
日线记录721
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-26 | 2024-05-09 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-27 | 2023-12-08 | rights_issue | — | — | — | 0.3 | AKSHARE_SINA_RIGHTS |
DAILY BARS
全部 721 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 | 24.33 | 24.76 | 23.40 | 23.45 | 23.45 | qfq | 9,751,622 | 234,643,346 | -4.32% |
| 2026-07-16 | 24.38 | 25.15 | 24.30 | 24.51 | 24.51 | qfq | 9,937,271 | 245,795,129 | 0.16% |
| 2026-07-15 | 25.00 | 25.04 | 24.33 | 24.47 | 24.47 | qfq | 8,854,059 | 217,734,784 | -1.41% |
| 2026-07-14 | 24.32 | 24.86 | 23.87 | 24.82 | 24.82 | qfq | 14,191,922 | 347,107,965 | 6.62% |
| 2026-07-13 | 23.66 | 24.05 | 23.26 | 23.28 | 23.28 | qfq | 5,903,968 | 139,411,755 | -2.51% |
| 2026-07-10 | 24.01 | 24.42 | 23.82 | 23.88 | 23.88 | qfq | 5,974,137 | 143,987,631 | -0.67% |
| 2026-07-09 | 23.76 | 24.28 | 23.31 | 24.04 | 24.04 | qfq | 7,032,346 | 166,806,093 | 0.29% |
| 2026-07-08 | 24.56 | 24.71 | 23.73 | 23.97 | 23.97 | qfq | 6,415,815 | 154,374,397 | -2.60% |
| 2026-07-07 | 25.05 | 25.35 | 24.55 | 24.61 | 24.61 | qfq | 7,134,380 | 177,705,953 | -2.38% |
| 2026-07-06 | 24.98 | 25.49 | 24.80 | 25.21 | 25.21 | qfq | 9,404,628 | 237,339,537 | 0.96% |
| 2026-07-03 | 24.27 | 25.36 | 24.09 | 24.97 | 24.97 | qfq | 12,770,226 | 318,277,054 | 4.26% |
| 2026-07-02 | 23.56 | 24.66 | 23.32 | 23.95 | 23.95 | qfq | 9,084,121 | 218,574,577 | 0.80% |
| 2026-07-01 | 23.60 | 23.96 | 23.10 | 23.76 | 23.76 | qfq | 7,345,113 | 173,902,893 | 1.67% |
| 2026-06-30 | 22.82 | 23.49 | 22.65 | 23.37 | 23.37 | qfq | 6,917,181 | 159,771,002 | 2.41% |
| 2026-06-29 | 22.90 | 23.12 | 22.35 | 22.82 | 22.82 | qfq | 7,789,663 | 177,094,217 | -1.21% |
| 2026-06-26 | 24.64 | 24.64 | 23.07 | 23.10 | 23.10 | qfq | 10,269,308 | 242,040,336 | -6.78% |
| 2026-06-25 | 24.13 | 25.26 | 24.01 | 24.78 | 24.78 | qfq | 13,054,205 | 323,610,405 | 2.69% |
| 2026-06-24 | 23.78 | 24.20 | 23.45 | 24.13 | 24.13 | qfq | 7,721,577 | 184,752,455 | 1.73% |
| 2026-06-23 | 23.80 | 24.55 | 23.50 | 23.72 | 23.72 | qfq | 7,279,378 | 174,227,748 | -0.79% |
| 2026-06-22 | 23.91 | 23.97 | 23.06 | 23.91 | 23.91 | qfq | 8,178,484 | 192,792,569 | -0.58% |
| 2026-06-18 | 24.25 | 24.70 | 24.01 | 24.05 | 24.05 | qfq | 5,935,374 | 143,887,321 | -1.35% |
| 2026-06-17 | 24.25 | 24.54 | 24.02 | 24.38 | 24.38 | qfq | 5,857,318 | 142,449,973 | -0.37% |
| 2026-06-16 | 23.70 | 24.56 | 23.65 | 24.47 | 24.47 | qfq | 9,546,952 | 230,937,571 | 3.91% |
| 2026-06-15 | 23.09 | 23.67 | 22.96 | 23.55 | 23.55 | qfq | 6,924,561 | 162,056,918 | 2.93% |
| 2026-06-12 | 22.63 | 23.05 | 22.30 | 22.88 | 22.88 | qfq | 7,322,586 | 166,731,788 | 2.10% |
| 2026-06-11 | 22.95 | 23.07 | 22.35 | 22.41 | 22.41 | qfq | 7,414,942 | 167,113,273 | -2.86% |
| 2026-06-10 | 23.10 | 23.32 | 22.71 | 23.07 | 23.07 | qfq | 6,309,377 | 144,800,992 | -1.49% |
| 2026-06-09 | 23.61 | 23.66 | 23.05 | 23.42 | 23.42 | qfq | 7,085,545 | 164,858,398 | -0.04% |
| 2026-06-08 | 23.71 | 23.97 | 23.08 | 23.43 | 23.43 | qfq | 9,119,600 | 214,805,583 | -4.21% |
| 2026-06-05 | 24.65 | 24.89 | 23.93 | 24.46 | 24.46 | qfq | 8,244,472 | 200,945,673 | -0.61% |
| 2026-06-04 | 25.05 | 25.14 | 24.41 | 24.61 | 24.61 | qfq | 8,413,943 | 207,928,428 | -2.57% |
| 2026-06-03 | 25.30 | 25.67 | 24.91 | 25.26 | 25.26 | qfq | 6,655,417 | 168,412,291 | -0.43% |
| 2026-06-02 | 25.40 | 25.70 | 24.91 | 25.37 | 25.37 | qfq | 7,043,234 | 178,023,608 | -0.59% |
| 2026-06-01 | 25.33 | 25.95 | 25.33 | 25.52 | 25.52 | qfq | 7,097,724 | 182,324,997 | 0.79% |
| 2026-05-29 | 26.36 | 26.50 | 25.25 | 25.32 | 25.32 | qfq | 9,894,361 | 253,575,848 | -3.69% |
| 2026-05-28 | 26.20 | 26.42 | 25.77 | 26.29 | 26.29 | qfq | 7,031,805 | 183,718,710 | -0.27% |
| 2026-05-27 | 26.46 | 27.05 | 26.14 | 26.36 | 26.13 | qfq | 9,827,829 | 261,177,127 | -0.75% |
| 2026-05-26 | 26.83 | 26.97 | 26.20 | 26.56 | 26.33 | qfq | 7,978,934 | 212,075,111 | -1.23% |
| 2026-05-25 | 27.39 | 27.46 | 26.58 | 26.89 | 26.66 | qfq | 9,725,718 | 260,883,781 | -1.93% |
| 2026-05-22 | 26.42 | 27.80 | 26.19 | 27.42 | 27.18 | qfq | 11,593,810 | 314,832,003 | 3.79% |
| 2026-05-21 | 27.06 | 27.64 | 26.31 | 26.42 | 26.19 | qfq | 12,589,714 | 340,750,194 | -2.37% |
| 2026-05-20 | 26.34 | 27.40 | 25.84 | 27.06 | 26.82 | qfq | 12,225,590 | 326,737,615 | 2.34% |
| 2026-05-19 | 27.19 | 27.19 | 25.92 | 26.44 | 26.21 | qfq | 11,312,900 | 298,288,838 | -2.51% |
| 2026-05-18 | 26.90 | 27.25 | 26.23 | 27.12 | 26.88 | qfq | 8,860,387 | 238,506,757 | 0.33% |
| 2026-05-15 | 27.50 | 27.84 | 26.90 | 27.03 | 26.79 | qfq | 13,025,839 | 354,940,113 | -1.67% |
| 2026-05-14 | 28.56 | 28.80 | 27.49 | 27.49 | 27.25 | qfq | 12,827,982 | 359,836,956 | -2.59% |
| 2026-05-13 | 28.08 | 28.35 | 27.97 | 28.22 | 27.97 | qfq | 10,136,467 | 285,510,944 | 1.00% |
| 2026-05-12 | 28.79 | 28.79 | 27.67 | 27.94 | 27.70 | qfq | 14,500,982 | 405,958,308 | -2.51% |
| 2026-05-11 | 28.50 | 29.00 | 28.50 | 28.66 | 28.41 | qfq | 13,412,172 | 385,440,889 | 0.24% |
| 2026-05-08 | 28.88 | 29.40 | 28.50 | 28.59 | 28.34 | qfq | 14,469,556 | 417,431,425 | -0.97% |
| 2026-05-07 | 29.39 | 29.40 | 28.75 | 28.87 | 28.62 | qfq | 16,497,666 | 477,798,186 | -1.77% |
| 2026-05-06 | 29.20 | 29.46 | 29.05 | 29.39 | 29.13 | qfq | 18,360,656 | 537,244,112 | 1.21% |
| 2026-04-30 | 29.59 | 30.06 | 28.93 | 29.04 | 28.79 | qfq | 17,680,273 | 516,667,049 | -2.32% |
| 2026-04-29 | 28.12 | 30.18 | 27.97 | 29.73 | 29.47 | qfq | 27,997,676 | 819,511,517 | 5.09% |
| 2026-04-28 | 28.47 | 28.78 | 28.04 | 28.29 | 28.04 | qfq | 12,489,040 | 354,540,195 | -1.22% |
| 2026-04-27 | 28.87 | 29.28 | 28.40 | 28.64 | 28.39 | qfq | 15,876,082 | 454,913,453 | -0.97% |
| 2026-04-24 | 28.60 | 29.40 | 28.38 | 28.92 | 28.67 | qfq | 24,619,742 | 714,052,329 | 0.52% |
| 2026-04-23 | 29.80 | 30.00 | 27.97 | 28.77 | 28.52 | qfq | 29,298,927 | 840,642,847 | -4.64% |
| 2026-04-22 | 29.42 | 31.50 | 29.42 | 30.17 | 29.91 | qfq | 41,028,484 | 1,242,077,269 | 1.79% |
| 2026-04-21 | 27.63 | 29.78 | 27.37 | 29.64 | 29.38 | qfq | 32,377,105 | 928,488,316 | 7.24% |
| 2026-04-20 | 27.82 | 27.90 | 27.54 | 27.64 | 27.40 | qfq | 7,793,817 | 215,820,690 | -0.65% |
| 2026-04-17 | 27.24 | 28.00 | 27.15 | 27.82 | 27.58 | qfq | 12,611,427 | 350,456,129 | 1.90% |
| 2026-04-16 | 27.24 | 27.67 | 27.04 | 27.30 | 27.06 | qfq | 8,375,767 | 229,390,342 | 0.48% |
| 2026-04-15 | 27.60 | 27.61 | 27.10 | 27.17 | 26.93 | qfq | 8,536,920 | 232,796,840 | -1.45% |
| 2026-04-14 | 27.30 | 27.60 | 27.07 | 27.57 | 27.33 | qfq | 12,432,444 | 340,281,557 | 1.32% |
| 2026-04-13 | 26.50 | 27.30 | 26.50 | 27.21 | 26.97 | qfq | 15,433,382 | 416,942,001 | 1.30% |
| 2026-04-10 | 25.63 | 27.60 | 25.62 | 26.86 | 26.63 | qfq | 27,158,145 | 733,989,347 | 5.58% |
| 2026-04-09 | 25.00 | 25.67 | 24.67 | 25.44 | 25.22 | qfq | 9,987,454 | 252,735,436 | 0.71% |
| 2026-04-08 | 25.27 | 25.39 | 25.00 | 25.26 | 25.04 | qfq | 11,617,270 | 292,892,569 | 1.53% |
| 2026-04-07 | 24.67 | 25.29 | 24.45 | 24.88 | 24.66 | qfq | 6,437,273 | 160,158,796 | 1.30% |
| 2026-04-03 | 25.78 | 25.78 | 24.53 | 24.56 | 24.35 | qfq | 9,976,230 | 248,382,255 | -4.32% |
| 2026-04-02 | 26.00 | 26.39 | 25.32 | 25.67 | 25.45 | qfq | 9,653,786 | 249,104,443 | -2.21% |
| 2026-04-01 | 26.48 | 26.74 | 25.98 | 26.25 | 26.02 | qfq | 10,621,720 | 279,179,370 | 0.81% |
| 2026-03-31 | 27.15 | 27.24 | 26.01 | 26.04 | 25.81 | qfq | 14,780,023 | 392,662,486 | -4.62% |
| 2026-03-30 | 27.14 | 27.50 | 26.62 | 27.30 | 27.06 | qfq | 12,938,151 | 350,268,673 | -0.44% |
| 2026-03-27 | 27.08 | 27.63 | 26.90 | 27.42 | 27.18 | qfq | 14,378,224 | 392,214,135 | -0.40% |
| 2026-03-26 | 27.78 | 28.16 | 27.37 | 27.53 | 27.29 | qfq | 15,247,325 | 422,446,545 | -1.64% |
| 2026-03-25 | 28.23 | 28.54 | 27.81 | 27.99 | 27.75 | qfq | 21,297,161 | 598,084,426 | -1.58% |
| 2026-03-24 | 27.14 | 28.50 | 26.71 | 28.44 | 28.19 | qfq | 28,205,594 | 782,838,545 | 6.88% |
| 2026-03-23 | 27.38 | 27.70 | 26.54 | 26.61 | 26.38 | qfq | 17,459,149 | 472,501,082 | -4.11% |
| 2026-03-20 | 26.83 | 28.18 | 26.79 | 27.75 | 27.51 | qfq | 23,819,429 | 658,873,970 | 3.43% |
| 2026-03-19 | 26.51 | 26.97 | 26.32 | 26.83 | 26.60 | qfq | 7,505,263 | 200,351,793 | 0.15% |
| 2026-03-18 | 26.90 | 26.99 | 26.36 | 26.79 | 26.56 | qfq | 6,359,557 | 169,340,497 | -0.33% |
| 2026-03-17 | 27.47 | 28.00 | 26.85 | 26.88 | 26.65 | qfq | 9,052,664 | 247,519,904 | -1.79% |
| 2026-03-16 | 27.12 | 27.55 | 26.63 | 27.37 | 27.13 | qfq | 11,780,760 | 320,566,238 | 1.03% |
| 2026-03-13 | 26.66 | 27.80 | 26.61 | 27.09 | 26.85 | qfq | 15,362,991 | 420,415,808 | 1.08% |
| 2026-03-12 | 26.63 | 26.82 | 26.38 | 26.80 | 26.57 | qfq | 8,344,085 | 222,065,834 | 0.79% |
| 2026-03-11 | 25.78 | 27.05 | 25.70 | 26.59 | 26.36 | qfq | 12,861,642 | 341,956,287 | 2.98% |
| 2026-03-10 | 25.68 | 25.87 | 25.65 | 25.82 | 25.59 | qfq | 4,303,659 | 110,985,626 | 1.10% |
| 2026-03-09 | 25.05 | 25.64 | 24.61 | 25.54 | 25.32 | qfq | 6,885,752 | 172,465,600 | 0.55% |
| 2026-03-06 | 25.32 | 25.56 | 25.20 | 25.40 | 25.18 | qfq | 3,185,445 | 81,059,339 | 0.47% |
| 2026-03-05 | 25.56 | 25.68 | 25.19 | 25.28 | 25.06 | qfq | 4,116,508 | 104,990,218 | 0.60% |
| 2026-03-04 | 25.00 | 25.61 | 25.00 | 25.13 | 24.91 | qfq | 4,725,000 | 119,257,012 | -1.33% |
| 2026-03-03 | 25.86 | 26.26 | 25.41 | 25.47 | 25.25 | qfq | 7,073,617 | 182,190,233 | -1.13% |
| 2026-03-02 | 26.25 | 26.34 | 25.52 | 25.76 | 25.54 | qfq | 7,022,344 | 181,508,704 | -2.90% |
| 2026-02-27 | 26.55 | 26.72 | 26.39 | 26.53 | 26.30 | qfq | 4,622,338 | 122,525,676 | -0.49% |
| 2026-02-26 | 26.97 | 26.97 | 26.60 | 26.66 | 26.43 | qfq | 4,998,264 | 133,419,608 | -0.52% |
| 2026-02-25 | 26.66 | 26.96 | 26.66 | 26.80 | 26.57 | qfq | 5,124,801 | 137,656,317 | 0.53% |
| 2026-02-24 | 26.63 | 26.79 | 26.43 | 26.66 | 26.43 | qfq | 3,858,637 | 102,800,790 | 0.91% |
| 2026-02-13 | 26.61 | 26.87 | 26.42 | 26.42 | 26.19 | qfq | 5,303,225 | 141,449,236 | -1.05% |
| 2026-02-12 | 26.38 | 27.30 | 26.31 | 26.70 | 26.47 | qfq | 8,493,661 | 228,257,800 | 1.48% |
| 2026-02-11 | 26.16 | 26.40 | 26.08 | 26.31 | 26.08 | qfq | 2,582,808 | 67,964,368 | 0.57% |
| 2026-02-10 | 26.28 | 26.42 | 26.15 | 26.16 | 25.93 | qfq | 3,727,380 | 97,974,658 | -0.53% |
| 2026-02-09 | 26.15 | 26.34 | 26.12 | 26.30 | 26.07 | qfq | 4,350,053 | 114,049,441 | 1.11% |
| 2026-02-06 | 25.58 | 26.25 | 25.41 | 26.01 | 25.78 | qfq | 5,158,066 | 134,006,425 | 0.85% |
| 2026-02-05 | 25.99 | 25.99 | 25.63 | 25.79 | 25.56 | qfq | 3,414,357 | 88,033,366 | -1.07% |
| 2026-02-04 | 25.72 | 26.07 | 25.58 | 26.07 | 25.84 | qfq | 4,218,032 | 109,030,770 | 1.12% |
| 2026-02-03 | 25.55 | 25.80 | 25.41 | 25.78 | 25.56 | qfq | 3,188,617 | 81,834,073 | 1.42% |
| 2026-02-02 | 25.98 | 26.02 | 25.40 | 25.42 | 25.20 | qfq | 5,446,833 | 139,991,146 | -2.42% |
| 2026-01-30 | 25.80 | 26.09 | 25.34 | 26.05 | 25.82 | qfq | 6,055,324 | 155,970,223 | 0.93% |
| 2026-01-29 | 25.90 | 26.09 | 25.58 | 25.81 | 25.58 | qfq | 5,278,168 | 136,577,119 | -0.58% |
| 2026-01-28 | 26.19 | 26.25 | 25.93 | 25.96 | 25.73 | qfq | 4,702,296 | 122,420,481 | -1.14% |
| 2026-01-27 | 26.49 | 26.60 | 25.54 | 26.26 | 26.03 | qfq | 9,999,044 | 259,915,889 | -1.61% |
| 2026-01-26 | 27.30 | 27.36 | 26.50 | 26.69 | 26.46 | qfq | 10,214,006 | 273,377,417 | -1.98% |
| 2026-01-23 | 26.70 | 27.36 | 26.67 | 27.23 | 26.99 | qfq | 12,293,210 | 332,967,957 | 1.87% |
| 2026-01-22 | 26.79 | 27.05 | 26.56 | 26.73 | 26.50 | qfq | 6,002,472 | 160,245,143 | -0.30% |
| 2026-01-21 | 26.58 | 27.07 | 26.40 | 26.81 | 26.58 | qfq | 7,027,821 | 188,537,203 | 0.30% |
| 2026-01-20 | 27.29 | 27.40 | 26.58 | 26.73 | 26.50 | qfq | 10,194,765 | 273,421,541 | -2.05% |
| 2026-01-19 | 26.94 | 27.35 | 26.85 | 27.29 | 27.05 | qfq | 9,596,120 | 260,951,453 | 1.15% |
| 2026-01-16 | 26.96 | 27.08 | 26.71 | 26.98 | 26.74 | qfq | 7,742,833 | 208,514,606 | 0.33% |
| 2026-01-15 | 26.50 | 27.08 | 26.50 | 26.89 | 26.66 | qfq | 6,754,579 | 181,554,322 | 0.45% |
| 2026-01-14 | 26.63 | 27.12 | 26.50 | 26.77 | 26.54 | qfq | 12,166,922 | 326,465,064 | 0.41% |
| 2026-01-13 | 27.15 | 27.30 | 26.60 | 26.66 | 26.43 | qfq | 10,530,346 | 282,961,502 | -1.77% |
| 2026-01-12 | 27.19 | 27.26 | 26.63 | 27.14 | 26.90 | qfq | 14,345,400 | 385,688,797 | -0.70% |
| 2026-01-09 | 27.12 | 27.49 | 26.98 | 27.33 | 27.09 | qfq | 9,342,354 | 254,683,702 | 0.40% |
| 2026-01-08 | 27.34 | 27.40 | 27.01 | 27.22 | 26.98 | qfq | 7,258,729 | 197,557,280 | -0.66% |
| 2026-01-07 | 27.33 | 27.76 | 27.19 | 27.40 | 27.16 | qfq | 9,325,836 | 256,024,705 | 0.26% |
| 2026-01-06 | 27.08 | 27.44 | 27.06 | 27.33 | 27.09 | qfq | 8,455,978 | 230,504,876 | 1.15% |
| 2026-01-05 | 26.88 | 27.06 | 26.81 | 27.02 | 26.78 | qfq | 6,852,205 | 184,740,063 | 0.52% |
| 2025-12-31 | 27.18 | 27.32 | 26.62 | 26.88 | 26.65 | qfq | 7,243,235 | 194,118,507 | -1.10% |
| 2025-12-30 | 27.06 | 27.29 | 26.86 | 27.18 | 26.94 | qfq | 4,746,631 | 128,731,462 | -0.11% |
| 2025-12-29 | 27.72 | 27.80 | 27.05 | 27.21 | 26.97 | qfq | 7,877,969 | 214,813,755 | -1.84% |
| 2025-12-26 | 27.81 | 28.12 | 27.67 | 27.72 | 27.48 | qfq | 9,014,281 | 251,233,171 | -0.29% |
| 2025-12-25 | 27.70 | 27.93 | 27.40 | 27.80 | 27.56 | qfq | 7,879,374 | 218,115,042 | 0.00% |
| 2025-12-24 | 27.17 | 28.00 | 27.10 | 27.80 | 27.56 | qfq | 11,333,100 | 314,350,388 | 2.36% |
| 2025-12-23 | 27.15 | 27.44 | 26.90 | 27.16 | 26.92 | qfq | 7,575,204 | 205,714,407 | 0.33% |
| 2025-12-22 | 26.90 | 27.26 | 26.76 | 27.07 | 26.83 | qfq | 7,290,955 | 197,403,205 | 1.12% |
| 2025-12-19 | 26.81 | 27.05 | 26.66 | 26.77 | 26.54 | qfq | 6,223,612 | 166,880,259 | -0.11% |
| 2025-12-18 | 26.92 | 27.09 | 26.62 | 26.80 | 26.57 | qfq | 6,554,888 | 175,829,636 | -1.14% |
| 2025-12-17 | 26.55 | 27.18 | 26.40 | 27.11 | 26.87 | qfq | 8,301,207 | 222,530,432 | 2.11% |
| 2025-12-16 | 27.30 | 27.30 | 26.29 | 26.55 | 26.32 | qfq | 8,216,822 | 218,799,213 | -2.64% |
| 2025-12-15 | 27.70 | 27.70 | 27.22 | 27.27 | 27.03 | qfq | 7,807,563 | 214,176,445 | -1.66% |
| 2025-12-12 | 27.95 | 28.15 | 27.52 | 27.73 | 27.49 | qfq | 8,272,771 | 229,469,898 | -0.29% |
| 2025-12-11 | 28.21 | 28.32 | 27.72 | 27.81 | 27.57 | qfq | 10,081,879 | 282,272,925 | -1.17% |
| 2025-12-10 | 28.45 | 28.72 | 27.90 | 28.14 | 27.89 | qfq | 9,595,103 | 269,694,408 | -1.57% |
| 2025-12-09 | 29.10 | 29.11 | 28.50 | 28.59 | 28.34 | qfq | 11,215,102 | 322,717,628 | -2.59% |
| 2025-12-08 | 28.83 | 29.66 | 28.20 | 29.35 | 29.09 | qfq | 21,863,443 | 635,123,010 | 1.84% |
| 2025-12-05 | 28.22 | 29.09 | 27.91 | 28.82 | 28.57 | qfq | 13,245,685 | 379,108,732 | 1.59% |
| 2025-12-04 | 28.50 | 28.84 | 28.30 | 28.37 | 28.12 | qfq | 12,589,992 | 359,076,994 | -0.32% |
| 2025-12-03 | 29.74 | 29.74 | 28.34 | 28.46 | 28.21 | qfq | 21,188,354 | 609,062,833 | -3.85% |
| 2025-12-02 | 30.10 | 30.62 | 28.83 | 29.60 | 29.34 | qfq | 46,218,035 | 1,368,893,176 | 0.07% |
| 2025-12-01 | 27.11 | 29.58 | 27.01 | 29.58 | 29.32 | qfq | 41,836,615 | 1,222,245,975 | 10.00% |
| 2025-11-28 | 26.50 | 27.19 | 26.29 | 26.89 | 26.66 | qfq | 7,072,127 | 189,428,637 | 1.28% |
| 2025-11-27 | 25.91 | 26.95 | 25.81 | 26.55 | 26.32 | qfq | 9,547,318 | 253,918,842 | 2.55% |
| 2025-11-26 | 26.24 | 26.35 | 25.82 | 25.89 | 25.66 | qfq | 5,831,739 | 152,100,752 | -1.37% |
| 2025-11-25 | 25.78 | 26.59 | 25.66 | 26.25 | 26.02 | qfq | 7,505,926 | 196,825,298 | 1.90% |
| 2025-11-24 | 25.51 | 26.04 | 25.20 | 25.76 | 25.54 | qfq | 6,814,561 | 174,330,852 | 1.90% |
| 2025-11-21 | 26.82 | 26.82 | 24.99 | 25.28 | 25.06 | qfq | 15,433,440 | 396,992,456 | -6.92% |
| 2025-11-20 | 27.21 | 28.20 | 26.98 | 27.16 | 26.92 | qfq | 10,119,418 | 278,152,505 | -0.15% |
| 2025-11-19 | 27.18 | 27.69 | 26.80 | 27.20 | 26.96 | qfq | 9,559,373 | 259,518,533 | -0.26% |
| 2025-11-18 | 28.31 | 28.54 | 27.12 | 27.27 | 27.03 | qfq | 15,022,266 | 414,865,314 | -4.72% |
| 2025-11-17 | 28.35 | 28.88 | 28.09 | 28.62 | 28.37 | qfq | 11,415,353 | 325,660,750 | 0.25% |
| 2025-11-14 | 29.30 | 29.30 | 28.48 | 28.55 | 28.30 | qfq | 17,357,382 | 499,291,913 | -3.06% |
| 2025-11-13 | 28.03 | 29.65 | 27.98 | 29.45 | 29.19 | qfq | 25,664,805 | 748,579,674 | 5.07% |
| 2025-11-12 | 28.00 | 28.58 | 27.50 | 28.03 | 27.79 | qfq | 8,893,981 | 248,946,938 | -0.60% |
| 2025-11-11 | 28.35 | 28.65 | 28.12 | 28.20 | 27.95 | qfq | 9,418,086 | 267,366,378 | 0.21% |
| 2025-11-10 | 28.69 | 28.87 | 27.80 | 28.14 | 27.89 | qfq | 11,830,134 | 334,665,164 | -1.37% |
| 2025-11-07 | 28.13 | 28.90 | 27.93 | 28.53 | 28.28 | qfq | 13,266,537 | 378,707,700 | 0.99% |
| 2025-11-06 | 28.11 | 28.30 | 27.84 | 28.25 | 28.00 | qfq | 8,566,035 | 240,821,049 | 0.11% |
| 2025-11-05 | 26.90 | 28.35 | 26.73 | 28.22 | 27.97 | qfq | 14,194,775 | 395,691,411 | 3.26% |
| 2025-11-04 | 27.72 | 28.04 | 27.07 | 27.33 | 27.09 | qfq | 7,878,007 | 216,328,958 | -1.80% |
| 2025-11-03 | 28.09 | 28.18 | 27.16 | 27.83 | 27.59 | qfq | 10,341,024 | 285,208,962 | -0.96% |
| 2025-10-31 | 28.37 | 29.08 | 28.09 | 28.10 | 27.85 | qfq | 14,462,247 | 413,338,216 | -1.02% |
| 2025-10-30 | 28.26 | 28.85 | 27.94 | 28.39 | 28.14 | qfq | 15,357,048 | 435,446,069 | 0.07% |
| 2025-10-29 | 27.43 | 28.50 | 27.40 | 28.37 | 28.12 | qfq | 17,111,547 | 480,451,965 | 3.69% |
| 2025-10-28 | 27.08 | 27.49 | 26.83 | 27.36 | 27.12 | qfq | 8,706,449 | 236,899,061 | 0.51% |
| 2025-10-27 | 27.68 | 27.75 | 27.10 | 27.22 | 26.98 | qfq | 8,822,520 | 241,354,599 | -0.66% |
| 2025-10-24 | 27.10 | 27.46 | 27.00 | 27.40 | 27.16 | qfq | 8,704,237 | 237,450,942 | 1.26% |
| 2025-10-23 | 26.60 | 27.10 | 26.01 | 27.06 | 26.82 | qfq | 7,878,465 | 209,215,248 | 1.54% |
| 2025-10-22 | 27.37 | 27.38 | 26.51 | 26.65 | 26.42 | qfq | 8,605,108 | 229,875,787 | -2.84% |
| 2025-10-21 | 26.80 | 28.18 | 26.58 | 27.43 | 27.19 | qfq | 12,411,562 | 340,361,981 | 2.73% |
| 2025-10-20 | 26.33 | 27.16 | 26.28 | 26.70 | 26.47 | qfq | 8,376,694 | 223,786,447 | 2.46% |
| 2025-10-17 | 27.78 | 27.78 | 26.00 | 26.06 | 25.83 | qfq | 11,238,888 | 299,634,463 | -4.86% |
| 2025-10-16 | 27.65 | 28.78 | 27.37 | 27.39 | 27.15 | qfq | 12,228,499 | 343,407,442 | -1.51% |
| 2025-10-15 | 27.40 | 27.88 | 26.50 | 27.81 | 27.57 | qfq | 11,240,631 | 305,132,013 | 1.42% |
| 2025-10-14 | 27.84 | 28.20 | 27.00 | 27.42 | 27.18 | qfq | 12,036,495 | 332,270,391 | -0.04% |
| 2025-10-13 | 26.31 | 27.45 | 26.17 | 27.43 | 27.19 | qfq | 12,592,297 | 339,180,022 | -0.97% |
| 2025-10-10 | 29.06 | 29.06 | 27.66 | 27.70 | 27.46 | qfq | 20,938,175 | 588,657,787 | -5.23% |
| 2025-10-09 | 28.46 | 29.58 | 28.23 | 29.23 | 28.97 | qfq | 27,790,711 | 805,961,556 | 4.73% |
| 2025-09-30 | 27.59 | 28.72 | 27.48 | 27.91 | 27.67 | qfq | 23,942,738 | 671,962,436 | 0.94% |
| 2025-09-29 | 26.86 | 28.10 | 26.86 | 27.65 | 27.41 | qfq | 23,146,581 | 636,061,785 | 4.06% |
| 2025-09-26 | 26.60 | 27.13 | 26.55 | 26.57 | 26.34 | qfq | 12,671,590 | 340,326,387 | -0.64% |
| 2025-09-25 | 26.70 | 27.00 | 26.64 | 26.74 | 26.51 | qfq | 12,496,895 | 334,791,682 | -0.78% |
| 2025-09-24 | 25.95 | 26.97 | 25.86 | 26.95 | 26.71 | qfq | 15,809,347 | 419,670,949 | 2.43% |
| 2025-09-23 | 26.48 | 26.99 | 25.72 | 26.31 | 26.08 | qfq | 14,986,646 | 394,363,197 | -0.53% |
| 2025-09-22 | 26.89 | 27.30 | 26.18 | 26.45 | 26.22 | qfq | 12,836,721 | 340,629,957 | -0.94% |
| 2025-09-19 | 27.00 | 27.58 | 26.69 | 26.70 | 26.47 | qfq | 15,294,357 | 413,719,325 | -1.80% |
| 2025-09-18 | 27.83 | 27.99 | 26.69 | 27.19 | 26.95 | qfq | 26,562,039 | 730,691,084 | -3.00% |
| 2025-09-17 | 27.00 | 28.03 | 26.68 | 28.03 | 27.79 | qfq | 29,015,257 | 796,294,929 | 3.01% |
| 2025-09-16 | 26.31 | 27.59 | 25.75 | 27.21 | 26.97 | qfq | 28,040,200 | 746,118,381 | 1.72% |
| 2025-09-15 | 25.88 | 27.15 | 25.77 | 26.75 | 26.52 | qfq | 27,630,222 | 737,179,688 | 3.36% |
| 2025-09-12 | 25.83 | 26.26 | 25.45 | 25.88 | 25.65 | qfq | 17,012,295 | 439,488,429 | 0.78% |
| 2025-09-11 | 25.49 | 25.85 | 25.02 | 25.68 | 25.46 | qfq | 15,623,213 | 398,430,379 | 0.08% |
| 2025-09-10 | 26.30 | 26.41 | 25.40 | 25.66 | 25.44 | qfq | 24,793,442 | 639,960,623 | -4.40% |
| 2025-09-09 | 26.11 | 27.17 | 25.81 | 26.84 | 26.61 | qfq | 35,224,565 | 940,045,915 | 2.21% |
| 2025-09-08 | 26.29 | 26.35 | 25.60 | 26.26 | 26.03 | qfq | 34,984,991 | 907,381,826 | -0.04% |
| 2025-09-05 | 24.42 | 26.57 | 24.15 | 26.27 | 26.04 | qfq | 40,878,744 | 1,047,813,168 | 7.71% |
| 2025-09-04 | 24.10 | 24.95 | 23.94 | 24.39 | 24.18 | qfq | 24,509,880 | 601,817,176 | 1.67% |
| 2025-09-03 | 24.22 | 24.78 | 23.85 | 23.99 | 23.78 | qfq | 12,728,530 | 309,619,426 | -0.74% |
| 2025-09-02 | 24.38 | 24.66 | 23.91 | 24.17 | 23.96 | qfq | 11,612,466 | 281,845,657 | -1.06% |
| 2025-09-01 | 24.81 | 24.88 | 24.18 | 24.43 | 24.22 | qfq | 14,926,459 | 364,219,420 | -0.89% |
| 2025-08-29 | 24.12 | 24.95 | 23.84 | 24.65 | 24.43 | qfq | 16,957,771 | 417,008,622 | 2.15% |
| 2025-08-28 | 24.05 | 24.29 | 23.40 | 24.13 | 23.92 | qfq | 12,072,062 | 288,944,426 | 0.00% |
| 2025-08-27 | 24.37 | 24.97 | 24.06 | 24.13 | 23.92 | qfq | 16,542,459 | 405,618,407 | -0.86% |
| 2025-08-26 | 23.98 | 24.56 | 23.70 | 24.34 | 24.13 | qfq | 14,143,932 | 341,632,461 | 0.58% |
| 2025-08-25 | 24.32 | 24.43 | 23.93 | 24.20 | 23.99 | qfq | 10,829,334 | 261,521,091 | -0.25% |
| 2025-08-22 | 24.13 | 24.33 | 24.05 | 24.26 | 24.05 | qfq | 6,731,045 | 163,004,411 | 0.17% |
| 2025-08-21 | 24.45 | 24.50 | 24.04 | 24.22 | 24.01 | qfq | 8,501,322 | 205,727,247 | -0.94% |
| 2025-08-20 | 23.87 | 24.71 | 23.80 | 24.45 | 24.24 | qfq | 10,191,309 | 247,651,615 | 1.92% |
| 2025-08-19 | 23.96 | 24.07 | 23.75 | 23.99 | 23.78 | qfq | 5,411,855 | 129,507,410 | 0.08% |
| 2025-08-18 | 23.77 | 24.20 | 23.73 | 23.97 | 23.76 | qfq | 8,167,966 | 195,846,431 | 1.27% |
| 2025-08-15 | 23.22 | 23.70 | 23.22 | 23.67 | 23.46 | qfq | 6,054,639 | 143,068,104 | 1.41% |
| 2025-08-14 | 23.70 | 23.78 | 23.20 | 23.34 | 23.14 | qfq | 5,963,256 | 139,964,563 | -1.27% |
| 2025-08-13 | 23.65 | 23.79 | 23.51 | 23.64 | 23.43 | qfq | 5,529,606 | 130,676,418 | -0.04% |
| 2025-08-12 | 23.80 | 23.80 | 23.48 | 23.65 | 23.44 | qfq | 5,567,985 | 131,289,211 | -0.80% |
| 2025-08-11 | 23.35 | 23.96 | 23.22 | 23.84 | 23.63 | qfq | 9,494,578 | 224,499,919 | 2.89% |
| 2025-08-08 | 23.14 | 23.31 | 23.08 | 23.17 | 22.97 | qfq | 4,180,149 | 97,006,661 | -0.13% |
| 2025-08-07 | 23.30 | 23.45 | 23.12 | 23.20 | 23.00 | qfq | 3,748,150 | 87,191,919 | -0.39% |
| 2025-08-06 | 23.21 | 23.31 | 23.08 | 23.29 | 23.09 | qfq | 3,903,638 | 90,678,047 | 0.26% |
| 2025-08-05 | 23.04 | 23.30 | 23.04 | 23.23 | 23.03 | qfq | 4,094,339 | 95,023,289 | 0.82% |
| 2025-08-04 | 22.84 | 23.08 | 22.72 | 23.04 | 22.84 | qfq | 3,748,918 | 85,949,994 | 0.57% |
| 2025-08-01 | 22.77 | 23.13 | 22.70 | 22.91 | 22.71 | qfq | 3,926,519 | 90,150,188 | 0.57% |
| 2025-07-31 | 23.02 | 23.21 | 22.72 | 22.78 | 22.58 | qfq | 4,749,750 | 109,068,360 | -1.47% |
| 2025-07-30 | 23.37 | 23.40 | 22.93 | 23.12 | 22.92 | qfq | 4,980,760 | 115,261,026 | -1.20% |
| 2025-07-29 | 23.38 | 23.53 | 23.20 | 23.40 | 23.20 | qfq | 5,003,552 | 116,672,155 | -0.09% |
| 2025-07-28 | 23.30 | 23.55 | 23.19 | 23.42 | 23.22 | qfq | 6,512,510 | 152,395,413 | 0.99% |
| 2025-07-25 | 23.16 | 23.36 | 23.06 | 23.19 | 22.99 | qfq | 6,159,231 | 142,861,820 | 0.13% |
| 2025-07-24 | 22.75 | 23.16 | 22.70 | 23.16 | 22.96 | qfq | 7,029,933 | 161,690,567 | 2.03% |
| 2025-07-23 | 23.08 | 23.09 | 22.66 | 22.70 | 22.50 | qfq | 7,635,334 | 174,214,185 | -1.86% |
| 2025-07-22 | 22.91 | 23.21 | 22.80 | 23.13 | 22.93 | qfq | 7,447,256 | 171,512,801 | 0.96% |
| 2025-07-21 | 22.66 | 22.93 | 22.55 | 22.91 | 22.71 | qfq | 6,122,342 | 139,310,574 | 1.06% |
| 2025-07-18 | 22.69 | 22.89 | 22.60 | 22.67 | 22.47 | qfq | 5,383,147 | 122,310,589 | 0.04% |
| 2025-07-17 | 22.59 | 22.67 | 22.41 | 22.66 | 22.46 | qfq | 4,113,826 | 92,847,825 | 0.31% |
| 2025-07-16 | 22.49 | 22.71 | 22.44 | 22.59 | 22.39 | qfq | 4,605,399 | 103,989,010 | 0.44% |
| 2025-07-15 | 22.40 | 22.63 | 22.20 | 22.49 | 22.29 | qfq | 4,797,003 | 107,662,734 | 0.36% |
| 2025-07-14 | 22.45 | 22.64 | 22.38 | 22.41 | 22.21 | qfq | 3,362,220 | 75,535,142 | -0.18% |
| 2025-07-11 | 22.40 | 22.65 | 22.24 | 22.45 | 22.25 | qfq | 4,555,860 | 102,453,153 | 0.09% |
| 2025-07-10 | 22.33 | 22.49 | 22.25 | 22.43 | 22.23 | qfq | 3,054,432 | 68,318,469 | 0.22% |
| 2025-07-09 | 22.60 | 22.64 | 22.35 | 22.38 | 22.18 | qfq | 3,865,160 | 86,970,787 | -0.75% |
| 2025-07-08 | 22.24 | 22.56 | 22.17 | 22.55 | 22.35 | qfq | 4,520,792 | 101,439,853 | 1.39% |
| 2025-07-07 | 22.18 | 22.35 | 22.12 | 22.24 | 22.05 | qfq | 2,941,525 | 65,300,122 | -0.18% |
| 2025-07-04 | 22.71 | 22.71 | 22.26 | 22.28 | 22.09 | qfq | 4,315,118 | 96,593,430 | -1.89% |
| 2025-07-03 | 22.35 | 22.84 | 22.26 | 22.71 | 22.51 | qfq | 5,782,389 | 130,485,279 | 1.61% |
| 2025-07-02 | 22.48 | 22.51 | 22.21 | 22.35 | 22.15 | qfq | 4,399,236 | 98,055,414 | -0.67% |
| 2025-07-01 | 22.77 | 22.82 | 22.25 | 22.50 | 22.30 | qfq | 5,611,889 | 125,940,548 | -1.14% |
| 2025-06-30 | 22.95 | 23.13 | 22.65 | 22.76 | 22.56 | qfq | 7,403,057 | 168,589,857 | -0.35% |
| 2025-06-27 | 23.15 | 23.67 | 22.82 | 22.84 | 22.64 | qfq | 10,446,037 | 241,359,504 | -0.04% |
| 2025-06-26 | 22.77 | 23.19 | 22.65 | 22.85 | 22.65 | qfq | 10,360,086 | 238,093,307 | 0.26% |
| 2025-06-25 | 22.51 | 22.88 | 22.42 | 22.79 | 22.59 | qfq | 11,002,666 | 249,422,353 | 1.29% |
| 2025-06-24 | 21.89 | 22.56 | 21.89 | 22.50 | 22.30 | qfq | 9,922,610 | 221,531,471 | 2.79% |
| 2025-06-23 | 21.41 | 21.90 | 21.22 | 21.89 | 21.70 | qfq | 5,103,489 | 110,882,960 | 1.44% |
| 2025-06-20 | 21.55 | 21.92 | 21.53 | 21.58 | 21.39 | qfq | 4,486,493 | 97,506,778 | 0.28% |
| 2025-06-19 | 21.60 | 21.95 | 21.41 | 21.52 | 21.33 | qfq | 4,700,061 | 102,008,841 | -0.69% |
| 2025-06-18 | 21.40 | 21.71 | 21.26 | 21.67 | 21.48 | qfq | 4,624,492 | 99,551,827 | 0.98% |
| 2025-06-17 | 21.11 | 21.62 | 21.08 | 21.46 | 21.27 | qfq | 5,613,990 | 120,170,068 | 1.80% |
| 2025-06-16 | 21.00 | 21.16 | 20.95 | 21.08 | 20.90 | qfq | 2,650,478 | 55,873,651 | 0.00% |
| 2025-06-13 | 21.47 | 21.51 | 21.05 | 21.08 | 20.90 | qfq | 3,222,020 | 68,407,646 | -1.82% |
| 2025-06-12 | 21.43 | 21.62 | 21.32 | 21.47 | 21.28 | qfq | 2,524,193 | 54,196,777 | -0.14% |
| 2025-06-11 | 21.37 | 21.67 | 21.34 | 21.50 | 21.31 | qfq | 3,678,309 | 79,331,791 | 1.03% |
| 2025-06-10 | 21.53 | 21.62 | 21.11 | 21.28 | 21.09 | qfq | 4,465,822 | 95,693,493 | -0.79% |
| 2025-06-09 | 21.40 | 21.57 | 21.34 | 21.45 | 21.26 | qfq | 3,420,724 | 73,411,894 | 0.61% |
| 2025-06-06 | 21.29 | 21.37 | 21.20 | 21.32 | 21.13 | qfq | 1,995,416 | 42,527,158 | 0.33% |
| 2025-06-05 | 21.25 | 21.29 | 21.08 | 21.25 | 21.06 | qfq | 2,179,685 | 46,227,077 | 0.24% |
| 2025-06-04 | 20.97 | 21.28 | 20.97 | 21.20 | 21.02 | qfq | 2,885,148 | 61,052,940 | 1.15% |
| 2025-06-03 | 21.04 | 21.08 | 20.91 | 20.96 | 20.78 | qfq | 2,433,849 | 51,050,428 | -0.57% |
| 2025-05-30 | 21.32 | 21.32 | 20.98 | 21.08 | 20.90 | qfq | 2,564,242 | 54,111,812 | -1.40% |
| 2025-05-29 | 21.16 | 21.42 | 21.07 | 21.38 | 21.19 | qfq | 2,620,270 | 56,000,398 | 0.99% |
| 2025-05-28 | 21.35 | 21.48 | 21.07 | 21.17 | 20.99 | qfq | 2,217,042 | 47,128,051 | -1.76% |
| 2025-05-27 | 21.49 | 21.66 | 21.28 | 21.55 | 21.03 | qfq | 2,604,753 | 55,879,468 | 0.19% |
| 2025-05-26 | 21.40 | 21.60 | 21.37 | 21.51 | 21.00 | qfq | 2,233,861 | 47,997,795 | -0.23% |
| 2025-05-23 | 21.68 | 21.95 | 21.54 | 21.56 | 21.04 | qfq | 3,152,190 | 68,540,152 | -0.51% |
| 2025-05-22 | 21.95 | 22.04 | 21.66 | 21.67 | 21.15 | qfq | 4,386,473 | 95,647,951 | -1.77% |
| 2025-05-21 | 21.90 | 22.19 | 21.81 | 22.06 | 21.53 | qfq | 5,531,038 | 121,990,665 | 0.73% |
| 2025-05-20 | 21.85 | 21.97 | 21.73 | 21.90 | 21.38 | qfq | 2,430,977 | 53,229,699 | 0.23% |
| 2025-05-19 | 21.71 | 21.93 | 21.47 | 21.85 | 21.33 | qfq | 2,587,645 | 56,178,183 | 0.55% |
| 2025-05-16 | 21.60 | 21.84 | 21.55 | 21.73 | 21.21 | qfq | 2,408,332 | 52,415,337 | 0.42% |
| 2025-05-15 | 21.96 | 21.96 | 21.63 | 21.64 | 21.12 | qfq | 3,028,039 | 65,884,700 | -1.50% |
| 2025-05-14 | 22.03 | 22.11 | 21.81 | 21.97 | 21.44 | qfq | 3,766,416 | 82,637,070 | -0.32% |
| 2025-05-13 | 22.44 | 22.44 | 22.00 | 22.04 | 21.51 | qfq | 5,136,458 | 113,649,944 | 0.18% |
| 2025-05-12 | 21.78 | 22.05 | 21.71 | 22.00 | 21.47 | qfq | 5,384,814 | 118,128,332 | 2.18% |
| 2025-05-09 | 21.57 | 21.68 | 21.27 | 21.53 | 21.02 | qfq | 3,675,759 | 78,908,939 | -0.14% |
| 2025-05-08 | 21.40 | 21.60 | 21.36 | 21.56 | 21.04 | qfq | 3,788,104 | 81,607,080 | 0.33% |
| 2025-05-07 | 21.58 | 21.73 | 21.30 | 21.49 | 20.98 | qfq | 4,739,322 | 101,923,923 | 0.23% |
| 2025-05-06 | 21.18 | 21.47 | 21.18 | 21.44 | 20.93 | qfq | 4,679,359 | 99,888,542 | 1.28% |
| 2025-04-30 | 20.98 | 21.40 | 20.97 | 21.17 | 20.66 | qfq | 3,579,782 | 76,011,471 | 0.76% |
| 2025-04-29 | 20.71 | 21.04 | 20.67 | 21.01 | 20.51 | qfq | 2,451,522 | 51,399,688 | 1.01% |
| 2025-04-28 | 20.97 | 21.09 | 20.65 | 20.80 | 20.30 | qfq | 2,685,377 | 55,935,432 | -0.95% |
| 2025-04-25 | 21.00 | 21.12 | 20.89 | 21.00 | 20.50 | qfq | 2,858,721 | 60,103,330 | 0.05% |
| 2025-04-24 | 21.09 | 21.17 | 20.82 | 20.99 | 20.49 | qfq | 4,515,992 | 94,954,544 | -0.43% |
| 2025-04-23 | 20.78 | 21.19 | 20.63 | 21.08 | 20.58 | qfq | 7,295,848 | 152,956,516 | 2.83% |
| 2025-04-22 | 20.55 | 20.68 | 20.41 | 20.50 | 20.01 | qfq | 3,867,176 | 79,322,657 | -0.15% |
| 2025-04-21 | 20.31 | 20.53 | 20.09 | 20.53 | 20.04 | qfq | 2,650,863 | 54,151,356 | 1.13% |
| 2025-04-18 | 20.12 | 20.40 | 20.05 | 20.30 | 19.81 | qfq | 2,581,998 | 52,230,570 | 0.84% |
| 2025-04-17 | 20.09 | 20.39 | 20.09 | 20.13 | 19.65 | qfq | 2,857,802 | 57,965,692 | -0.69% |
| 2025-04-16 | 20.46 | 20.53 | 19.97 | 20.27 | 19.79 | qfq | 3,401,960 | 68,821,358 | -1.31% |
| 2025-04-15 | 20.40 | 20.67 | 20.30 | 20.54 | 20.05 | qfq | 3,862,910 | 79,224,051 | 0.44% |
| 2025-04-14 | 20.91 | 20.99 | 20.35 | 20.45 | 19.96 | qfq | 6,410,810 | 132,115,777 | 1.64% |
| 2025-04-11 | 19.92 | 20.35 | 19.81 | 20.12 | 19.64 | qfq | 5,743,759 | 115,585,842 | -0.25% |
| 2025-04-10 | 20.41 | 20.59 | 20.14 | 20.17 | 19.69 | qfq | 7,683,294 | 156,408,867 | 2.13% |
| 2025-04-09 | 19.44 | 19.81 | 18.24 | 19.75 | 19.28 | qfq | 8,726,368 | 167,296,367 | 0.00% |
| 2025-04-08 | 20.35 | 20.54 | 19.50 | 19.75 | 19.28 | qfq | 9,946,491 | 197,138,921 | -3.75% |
| 2025-04-07 | 20.72 | 21.56 | 20.52 | 20.52 | 20.03 | qfq | 6,554,285 | 135,849,460 | -10.00% |
| 2025-04-03 | 22.94 | 23.07 | 22.61 | 22.80 | 22.25 | qfq | 4,379,939 | 99,896,853 | -1.34% |
| 2025-04-02 | 23.00 | 23.16 | 22.92 | 23.11 | 22.56 | qfq | 2,339,420 | 53,988,472 | 0.57% |
| 2025-04-01 | 23.01 | 23.16 | 22.86 | 22.98 | 22.43 | qfq | 3,146,179 | 72,416,504 | 0.31% |
| 2025-03-31 | 23.25 | 23.31 | 22.77 | 22.91 | 22.36 | qfq | 4,505,802 | 103,747,736 | -1.80% |
| 2025-03-28 | 23.48 | 23.75 | 23.32 | 23.33 | 22.77 | qfq | 3,437,085 | 80,560,283 | -0.60% |
| 2025-03-27 | 23.55 | 23.61 | 23.11 | 23.47 | 22.91 | qfq | 3,901,404 | 91,307,314 | -0.17% |
| 2025-03-26 | 23.45 | 23.64 | 23.36 | 23.51 | 22.95 | qfq | 3,731,147 | 87,892,069 | 0.26% |
| 2025-03-25 | 23.44 | 23.60 | 23.21 | 23.45 | 22.89 | qfq | 4,101,694 | 96,059,963 | 0.09% |
| 2025-03-24 | 23.63 | 23.80 | 23.02 | 23.43 | 22.87 | qfq | 5,593,362 | 130,637,230 | -0.76% |
| 2025-03-21 | 24.05 | 24.11 | 23.51 | 23.61 | 23.05 | qfq | 6,412,651 | 152,547,252 | -1.99% |
| 2025-03-20 | 24.23 | 24.35 | 24.05 | 24.09 | 23.51 | qfq | 4,532,686 | 109,646,743 | -0.95% |
| 2025-03-19 | 24.53 | 24.54 | 24.15 | 24.32 | 23.74 | qfq | 5,077,631 | 123,239,047 | -0.73% |
| 2025-03-18 | 24.24 | 24.75 | 24.18 | 24.50 | 23.91 | qfq | 7,770,965 | 190,109,796 | 1.24% |
| 2025-03-17 | 24.45 | 24.45 | 24.17 | 24.20 | 23.62 | qfq | 6,607,760 | 160,402,129 | -0.98% |
| 2025-03-14 | 24.02 | 24.44 | 23.87 | 24.44 | 23.86 | qfq | 6,341,864 | 153,533,769 | 1.50% |
| 2025-03-13 | 24.54 | 24.78 | 23.88 | 24.08 | 23.50 | qfq | 8,695,414 | 210,303,915 | -2.43% |
| 2025-03-12 | 24.63 | 24.87 | 24.59 | 24.68 | 24.09 | qfq | 6,456,671 | 159,745,607 | 0.20% |
| 2025-03-11 | 24.41 | 24.76 | 24.31 | 24.63 | 24.04 | qfq | 5,870,142 | 143,997,287 | -0.61% |
| 2025-03-10 | 24.75 | 24.99 | 24.53 | 24.78 | 24.19 | qfq | 5,909,823 | 146,093,745 | -0.08% |
| 2025-03-07 | 25.06 | 25.19 | 24.71 | 24.80 | 24.21 | qfq | 7,559,951 | 188,537,666 | -1.27% |
| 2025-03-06 | 25.08 | 25.25 | 24.91 | 25.12 | 24.52 | qfq | 9,261,520 | 232,517,898 | 0.68% |
| 2025-03-05 | 25.14 | 25.20 | 24.70 | 24.95 | 24.35 | qfq | 7,955,764 | 197,880,130 | -0.76% |
| 2025-03-04 | 25.65 | 25.65 | 25.00 | 25.14 | 24.54 | qfq | 10,901,153 | 274,364,503 | -2.93% |
| 2025-03-03 | 25.20 | 26.34 | 25.15 | 25.90 | 25.28 | qfq | 18,102,537 | 468,352,923 | 3.60% |
| 2025-02-28 | 25.80 | 25.88 | 24.93 | 25.00 | 24.40 | qfq | 13,197,833 | 334,337,391 | -3.70% |
| 2025-02-27 | 26.25 | 26.36 | 25.64 | 25.96 | 25.34 | qfq | 13,661,681 | 354,102,747 | -1.26% |
| 2025-02-26 | 25.57 | 26.84 | 25.45 | 26.29 | 25.66 | qfq | 20,614,614 | 541,345,622 | 2.82% |
| 2025-02-25 | 24.90 | 25.99 | 24.80 | 25.57 | 24.96 | qfq | 14,599,329 | 373,903,892 | 1.35% |
| 2025-02-24 | 25.15 | 25.50 | 24.78 | 25.23 | 24.63 | qfq | 12,843,513 | 323,310,785 | 0.36% |
| 2025-02-21 | 24.70 | 25.30 | 24.63 | 25.14 | 24.54 | qfq | 16,226,578 | 407,076,594 | 2.28% |
| 2025-02-20 | 24.24 | 24.73 | 24.15 | 24.58 | 23.99 | qfq | 10,838,908 | 265,302,227 | 2.25% |
| 2025-02-19 | 23.61 | 24.10 | 23.43 | 24.04 | 23.47 | qfq | 6,767,333 | 161,447,189 | 0.84% |
| 2025-02-18 | 24.25 | 24.55 | 23.71 | 23.84 | 23.27 | qfq | 10,899,345 | 264,448,354 | -0.54% |
| 2025-02-17 | 23.93 | 24.10 | 23.80 | 23.97 | 23.40 | qfq | 5,204,648 | 124,645,811 | 0.13% |
| 2025-02-14 | 23.79 | 24.22 | 23.72 | 23.94 | 23.37 | qfq | 4,298,449 | 103,045,292 | 0.13% |
| 2025-02-13 | 24.09 | 24.35 | 23.83 | 23.91 | 23.34 | qfq | 5,608,094 | 135,039,054 | -0.75% |
| 2025-02-12 | 23.75 | 24.16 | 23.58 | 24.09 | 23.51 | qfq | 5,732,315 | 137,146,290 | 1.47% |
| 2025-02-11 | 23.74 | 23.84 | 23.42 | 23.74 | 23.17 | qfq | 3,877,466 | 91,637,817 | 0.30% |
| 2025-02-10 | 23.81 | 23.92 | 23.48 | 23.67 | 23.10 | qfq | 4,602,104 | 108,812,644 | -0.55% |
| 2025-02-07 | 23.95 | 24.06 | 23.57 | 23.80 | 23.23 | qfq | 6,871,574 | 163,997,267 | -0.04% |
| 2025-02-06 | 22.68 | 23.81 | 22.68 | 23.81 | 23.24 | qfq | 8,136,547 | 191,294,800 | 4.02% |
| 2025-02-05 | 22.68 | 22.98 | 22.58 | 22.89 | 22.34 | qfq | 3,712,188 | 84,785,109 | 1.28% |
| 2025-01-27 | 22.86 | 23.04 | 22.58 | 22.60 | 22.06 | qfq | 2,907,004 | 66,081,387 | -1.14% |
| 2025-01-24 | 22.37 | 22.93 | 22.37 | 22.86 | 22.31 | qfq | 3,676,082 | 83,573,062 | 1.83% |
| 2025-01-23 | 22.99 | 23.18 | 22.45 | 22.45 | 21.91 | qfq | 4,300,239 | 98,293,804 | -1.32% |
| 2025-01-22 | 22.83 | 22.95 | 22.62 | 22.75 | 22.21 | qfq | 2,713,341 | 61,738,296 | -1.00% |
| 2025-01-21 | 23.05 | 23.16 | 22.71 | 22.98 | 22.43 | qfq | 2,442,935 | 55,894,859 | 0.04% |
| 2025-01-20 | 22.85 | 23.19 | 22.83 | 22.97 | 22.42 | qfq | 3,691,873 | 84,865,514 | 1.01% |
| 2025-01-17 | 22.60 | 22.84 | 22.50 | 22.74 | 22.20 | qfq | 3,091,599 | 70,168,243 | 0.62% |
| 2025-01-16 | 22.71 | 23.09 | 22.48 | 22.60 | 22.06 | qfq | 3,888,780 | 88,448,108 | -0.40% |
| 2025-01-15 | 22.80 | 22.93 | 22.46 | 22.69 | 22.15 | qfq | 4,035,850 | 91,333,943 | -0.48% |
| 2025-01-14 | 21.92 | 22.80 | 21.77 | 22.80 | 22.25 | qfq | 5,318,235 | 119,252,048 | 4.01% |
| 2025-01-13 | 21.67 | 22.07 | 21.58 | 21.92 | 21.40 | qfq | 2,801,660 | 61,149,585 | 0.18% |
| 2025-01-10 | 22.37 | 22.68 | 21.86 | 21.88 | 21.36 | qfq | 3,645,795 | 81,146,062 | -2.71% |
| 2025-01-09 | 21.98 | 22.69 | 21.93 | 22.49 | 21.95 | qfq | 4,966,371 | 111,628,477 | 1.31% |
| 2025-01-08 | 22.55 | 22.59 | 21.76 | 22.20 | 21.67 | qfq | 5,654,201 | 125,244,469 | -2.29% |
| 2025-01-07 | 22.42 | 22.80 | 22.35 | 22.72 | 22.18 | qfq | 3,870,803 | 87,521,184 | 0.80% |
| 2025-01-06 | 22.43 | 22.83 | 22.25 | 22.54 | 22.00 | qfq | 4,496,461 | 101,237,853 | 0.45% |
| 2025-01-03 | 22.93 | 23.21 | 22.35 | 22.44 | 21.90 | qfq | 5,723,751 | 130,402,796 | -2.01% |
| 2025-01-02 | 23.51 | 23.74 | 22.60 | 22.90 | 22.35 | qfq | 6,551,137 | 151,907,938 | -2.59% |
| 2024-12-31 | 24.47 | 24.63 | 23.51 | 23.51 | 22.95 | qfq | 7,053,856 | 168,912,957 | -4.08% |
| 2024-12-30 | 24.54 | 24.86 | 24.30 | 24.51 | 23.92 | qfq | 6,244,534 | 153,657,016 | -0.12% |
| 2024-12-27 | 24.03 | 24.85 | 23.80 | 24.54 | 23.95 | qfq | 9,631,683 | 235,676,177 | 2.25% |
| 2024-12-26 | 23.53 | 24.04 | 23.50 | 24.00 | 23.43 | qfq | 4,810,841 | 114,952,220 | 1.69% |
| 2024-12-25 | 23.80 | 23.87 | 23.40 | 23.60 | 23.04 | qfq | 4,570,500 | 107,614,866 | -0.92% |
| 2024-12-24 | 23.84 | 24.13 | 23.66 | 23.82 | 23.25 | qfq | 4,780,796 | 114,195,526 | 0.25% |
| 2024-12-23 | 24.17 | 24.35 | 23.62 | 23.76 | 23.19 | qfq | 5,393,901 | 129,282,310 | -1.70% |
| 2024-12-20 | 24.03 | 24.63 | 23.88 | 24.17 | 23.59 | qfq | 5,703,507 | 138,125,292 | 0.58% |
| 2024-12-19 | 23.50 | 24.10 | 23.33 | 24.03 | 23.46 | qfq | 5,058,969 | 120,246,204 | 1.48% |
| 2024-12-18 | 23.90 | 24.05 | 23.66 | 23.68 | 23.11 | qfq | 4,160,614 | 99,232,111 | -0.29% |
| 2024-12-17 | 24.09 | 24.27 | 23.74 | 23.75 | 23.18 | qfq | 4,660,208 | 111,741,739 | -1.00% |
| 2024-12-16 | 24.20 | 24.33 | 23.93 | 23.99 | 23.42 | qfq | 4,696,777 | 113,285,494 | -0.99% |
| 2024-12-13 | 24.78 | 24.80 | 24.21 | 24.23 | 23.65 | qfq | 8,712,123 | 212,744,740 | -2.96% |
| 2024-12-12 | 25.05 | 25.09 | 24.68 | 24.97 | 24.37 | qfq | 6,096,753 | 151,701,290 | 0.12% |
| 2024-12-11 | 24.77 | 25.28 | 24.71 | 24.94 | 24.34 | qfq | 6,137,042 | 153,405,803 | 0.24% |
| 2024-12-10 | 25.46 | 25.59 | 24.83 | 24.88 | 24.29 | qfq | 9,226,717 | 231,908,675 | 0.00% |
| 2024-12-09 | 24.89 | 25.13 | 24.65 | 24.88 | 24.29 | qfq | 5,040,085 | 125,555,803 | -0.32% |
| 2024-12-06 | 24.78 | 25.09 | 24.50 | 24.96 | 24.36 | qfq | 6,315,884 | 156,870,200 | 0.69% |
| 2024-12-05 | 24.69 | 24.88 | 24.51 | 24.79 | 24.20 | qfq | 4,674,669 | 115,514,132 | 0.20% |
| 2024-12-04 | 24.74 | 25.22 | 24.43 | 24.74 | 24.15 | qfq | 8,091,980 | 200,564,581 | -0.12% |
| 2024-12-03 | 24.95 | 24.99 | 24.42 | 24.77 | 24.18 | qfq | 6,060,100 | 149,522,128 | -0.68% |
| 2024-12-02 | 24.59 | 24.98 | 24.42 | 24.94 | 24.34 | qfq | 6,602,739 | 163,913,217 | 1.42% |
| 2024-11-29 | 24.18 | 24.77 | 24.03 | 24.59 | 24.00 | qfq | 6,382,292 | 156,207,293 | 1.36% |
| 2024-11-28 | 24.89 | 24.89 | 24.22 | 24.26 | 23.68 | qfq | 6,786,875 | 166,301,212 | -2.57% |
| 2024-11-27 | 24.44 | 24.90 | 23.71 | 24.90 | 24.30 | qfq | 8,483,066 | 205,792,759 | 1.51% |
| 2024-11-26 | 25.30 | 25.38 | 24.45 | 24.53 | 23.94 | qfq | 8,703,514 | 215,456,257 | -3.46% |
| 2024-11-25 | 25.16 | 25.73 | 24.70 | 25.41 | 24.80 | qfq | 9,608,833 | 242,315,062 | 1.32% |
| 2024-11-22 | 26.30 | 26.36 | 25.01 | 25.08 | 24.48 | qfq | 11,235,309 | 289,262,408 | -4.31% |
| 2024-11-21 | 26.30 | 26.79 | 25.90 | 26.21 | 25.58 | qfq | 11,138,344 | 293,262,770 | -1.32% |
| 2024-11-20 | 26.00 | 26.88 | 25.78 | 26.56 | 25.93 | qfq | 14,889,357 | 392,541,497 | -0.34% |
| 2024-11-19 | 24.85 | 26.79 | 24.85 | 26.65 | 26.01 | qfq | 20,358,592 | 529,622,932 | 7.37% |
| 2024-11-18 | 25.60 | 25.90 | 24.61 | 24.82 | 24.23 | qfq | 8,780,259 | 220,474,018 | -2.97% |
| 2024-11-15 | 25.62 | 26.54 | 25.55 | 25.58 | 24.97 | qfq | 10,843,036 | 281,862,727 | -1.24% |
| 2024-11-14 | 26.86 | 27.56 | 25.84 | 25.90 | 25.28 | qfq | 14,189,980 | 377,062,611 | -3.47% |
| 2024-11-13 | 26.83 | 27.36 | 26.00 | 26.83 | 26.19 | qfq | 15,471,624 | 410,604,073 | -0.70% |
| 2024-11-12 | 26.85 | 27.40 | 26.52 | 27.02 | 26.37 | qfq | 22,607,394 | 609,197,840 | 0.67% |
| 2024-11-11 | 25.70 | 26.91 | 25.43 | 26.84 | 26.20 | qfq | 17,990,024 | 475,697,677 | 4.11% |
| 2024-11-08 | 26.32 | 26.72 | 25.65 | 25.78 | 25.16 | qfq | 14,847,184 | 388,037,781 | -1.19% |
| 2024-11-07 | 25.75 | 26.15 | 25.51 | 26.09 | 25.47 | qfq | 10,035,610 | 260,521,326 | 1.36% |
| 2024-11-06 | 25.78 | 26.65 | 25.50 | 25.74 | 25.12 | qfq | 13,037,159 | 340,447,019 | 0.16% |
| 2024-11-05 | 24.87 | 25.72 | 24.82 | 25.70 | 25.09 | qfq | 10,273,342 | 261,260,693 | 3.01% |
| 2024-11-04 | 24.45 | 25.12 | 24.45 | 24.95 | 24.35 | qfq | 6,462,620 | 160,513,943 | 2.55% |
| 2024-11-01 | 25.03 | 25.10 | 24.20 | 24.33 | 23.75 | qfq | 10,221,092 | 251,148,954 | -3.41% |
| 2024-10-31 | 25.05 | 25.35 | 24.63 | 25.19 | 24.59 | qfq | 9,798,076 | 245,827,369 | -0.40% |
| 2024-10-30 | 25.41 | 25.65 | 25.00 | 25.29 | 24.69 | qfq | 6,880,704 | 174,184,728 | -0.47% |
| 2024-10-29 | 26.10 | 26.36 | 25.36 | 25.41 | 24.80 | qfq | 10,329,521 | 265,136,951 | -2.19% |
| 2024-10-28 | 26.40 | 26.41 | 25.68 | 25.98 | 25.36 | qfq | 11,300,158 | 292,468,142 | -0.65% |
| 2024-10-25 | 25.60 | 26.42 | 25.45 | 26.15 | 25.52 | qfq | 12,440,705 | 323,710,078 | 3.32% |
| 2024-10-24 | 25.78 | 25.90 | 25.17 | 25.31 | 24.70 | qfq | 6,033,630 | 153,087,843 | -1.79% |
| 2024-10-23 | 26.05 | 26.25 | 25.67 | 25.77 | 25.15 | qfq | 8,881,386 | 230,274,211 | -1.15% |
| 2024-10-22 | 25.69 | 26.44 | 25.34 | 26.07 | 25.45 | qfq | 11,073,165 | 287,620,712 | 1.44% |
| 2024-10-21 | 25.45 | 26.16 | 25.12 | 25.70 | 25.09 | qfq | 12,951,784 | 332,790,793 | 1.86% |
| 2024-10-18 | 24.15 | 25.93 | 24.10 | 25.23 | 24.63 | qfq | 15,207,235 | 382,072,890 | 4.47% |
| 2024-10-17 | 24.45 | 24.89 | 24.12 | 24.15 | 23.57 | qfq | 5,891,768 | 144,484,464 | -0.82% |
| 2024-10-16 | 24.16 | 24.70 | 23.98 | 24.35 | 23.77 | qfq | 6,118,722 | 149,013,777 | -0.49% |
| 2024-10-15 | 25.08 | 25.45 | 24.46 | 24.47 | 23.89 | qfq | 7,734,363 | 192,413,896 | -2.51% |
| 2024-10-14 | 24.32 | 25.30 | 23.97 | 25.10 | 24.50 | qfq | 10,244,504 | 253,334,678 | 3.72% |
| 2024-10-11 | 25.61 | 25.61 | 23.95 | 24.20 | 23.62 | qfq | 10,381,069 | 255,110,837 | -5.47% |
| 2024-10-10 | 25.14 | 27.07 | 24.79 | 25.60 | 24.99 | qfq | 15,868,047 | 411,547,384 | 1.75% |
| 2024-10-09 | 27.34 | 27.34 | 25.08 | 25.16 | 24.56 | qfq | 18,510,094 | 481,422,784 | -9.37% |
| 2024-10-08 | 28.74 | 28.74 | 25.86 | 27.76 | 27.10 | qfq | 26,675,807 | 735,208,471 | 6.24% |
| 2024-09-30 | 24.60 | 26.20 | 24.43 | 26.13 | 25.51 | qfq | 21,750,304 | 553,339,835 | 9.56% |
| 2024-09-27 | 22.52 | 24.32 | 22.52 | 23.85 | 23.28 | qfq | 16,390,456 | 384,686,955 | 6.95% |
| 2024-09-26 | 21.65 | 22.30 | 21.52 | 22.30 | 21.77 | qfq | 8,857,009 | 194,112,900 | 3.15% |
| 2024-09-25 | 21.93 | 22.42 | 21.59 | 21.62 | 21.10 | qfq | 10,855,318 | 239,092,078 | -0.73% |
| 2024-09-24 | 21.00 | 21.78 | 20.77 | 21.78 | 21.26 | qfq | 10,494,888 | 224,421,741 | 4.41% |
| 2024-09-23 | 20.70 | 21.61 | 20.48 | 20.86 | 20.36 | qfq | 7,416,002 | 156,577,161 | 0.58% |
| 2024-09-20 | 20.75 | 20.94 | 20.45 | 20.74 | 20.24 | qfq | 4,161,683 | 85,965,728 | 0.10% |
| 2024-09-19 | 20.70 | 21.02 | 20.51 | 20.72 | 20.22 | qfq | 5,733,383 | 118,994,868 | 0.48% |
| 2024-09-18 | 20.79 | 20.98 | 20.30 | 20.62 | 20.13 | qfq | 3,687,321 | 75,656,776 | -0.96% |
| 2024-09-13 | 21.26 | 21.30 | 20.82 | 20.82 | 20.32 | qfq | 3,511,795 | 73,707,721 | -1.84% |
| 2024-09-12 | 21.50 | 21.82 | 21.20 | 21.21 | 20.70 | qfq | 4,760,640 | 102,127,629 | -1.53% |
| 2024-09-11 | 21.20 | 21.90 | 21.07 | 21.54 | 21.03 | qfq | 6,708,760 | 144,888,025 | 1.60% |
| 2024-09-10 | 22.00 | 22.00 | 20.79 | 21.20 | 20.69 | qfq | 9,947,892 | 209,738,555 | -2.75% |
| 2024-09-09 | 21.90 | 21.97 | 21.60 | 21.80 | 21.28 | qfq | 4,647,514 | 101,037,634 | -0.68% |
| 2024-09-06 | 22.67 | 22.67 | 21.95 | 21.95 | 21.43 | qfq | 6,871,177 | 152,224,929 | -3.22% |
| 2024-09-05 | 22.69 | 23.09 | 22.55 | 22.68 | 22.14 | qfq | 5,398,773 | 122,592,463 | -0.31% |
| 2024-09-04 | 22.66 | 23.22 | 22.28 | 22.75 | 22.21 | qfq | 8,694,455 | 197,201,138 | -1.00% |
| 2024-09-03 | 22.85 | 23.30 | 22.40 | 22.98 | 22.43 | qfq | 8,346,546 | 191,050,119 | 0.31% |
| 2024-09-02 | 23.80 | 23.96 | 22.90 | 22.91 | 22.36 | qfq | 10,193,837 | 237,808,249 | -4.42% |
| 2024-08-30 | 23.06 | 24.45 | 23.04 | 23.97 | 23.40 | qfq | 16,378,623 | 392,668,643 | 3.45% |
| 2024-08-29 | 21.96 | 23.57 | 21.82 | 23.17 | 22.62 | qfq | 14,008,421 | 321,330,374 | 5.51% |
| 2024-08-28 | 21.60 | 22.42 | 21.59 | 21.96 | 21.44 | qfq | 5,703,134 | 125,766,340 | 0.69% |
| 2024-08-27 | 23.07 | 23.12 | 21.73 | 21.81 | 21.29 | qfq | 11,047,564 | 244,195,373 | -6.11% |
| 2024-08-26 | 22.23 | 23.55 | 22.22 | 23.23 | 22.67 | qfq | 11,974,999 | 274,841,925 | 4.50% |
| 2024-08-23 | 22.03 | 22.42 | 21.85 | 22.23 | 21.70 | qfq | 4,740,078 | 104,931,137 | 0.18% |
| 2024-08-22 | 22.66 | 22.72 | 22.11 | 22.19 | 21.66 | qfq | 6,592,135 | 147,010,419 | -2.68% |
| 2024-08-21 | 21.87 | 23.19 | 21.79 | 22.80 | 22.25 | qfq | 11,157,131 | 252,896,522 | 3.59% |
| 2024-08-20 | 22.66 | 22.72 | 21.83 | 22.01 | 21.48 | qfq | 6,861,607 | 151,656,325 | -2.52% |
| 2024-08-19 | 22.77 | 23.23 | 22.55 | 22.58 | 22.04 | qfq | 5,501,982 | 125,501,782 | -1.44% |
| 2024-08-16 | 23.05 | 23.56 | 22.90 | 22.91 | 22.36 | qfq | 6,473,236 | 150,432,773 | -0.69% |
| 2024-08-15 | 22.68 | 23.41 | 22.66 | 23.07 | 22.52 | qfq | 7,023,830 | 162,165,504 | 0.96% |
| 2024-08-14 | 23.56 | 23.67 | 22.68 | 22.85 | 22.30 | qfq | 5,912,535 | 135,512,727 | -1.30% |
| 2024-08-13 | 22.92 | 23.30 | 22.88 | 23.15 | 22.60 | qfq | 5,777,244 | 133,213,221 | 0.65% |
| 2024-08-12 | 23.15 | 23.60 | 22.88 | 23.00 | 22.45 | qfq | 6,381,246 | 148,052,222 | -0.82% |
| 2024-08-09 | 23.16 | 23.77 | 23.09 | 23.19 | 22.64 | qfq | 9,175,853 | 214,882,308 | 0.48% |
| 2024-08-08 | 22.67 | 23.30 | 22.12 | 23.08 | 22.53 | qfq | 10,041,393 | 228,616,411 | 1.05% |
| 2024-08-07 | 22.84 | 23.00 | 22.55 | 22.84 | 22.29 | qfq | 6,585,540 | 150,392,537 | -0.70% |
| 2024-08-06 | 23.24 | 23.54 | 22.68 | 23.00 | 22.45 | qfq | 10,168,707 | 234,202,486 | 0.70% |
| 2024-08-05 | 23.89 | 24.18 | 22.83 | 22.84 | 22.29 | qfq | 14,245,907 | 334,415,532 | -6.01% |
| 2024-08-02 | 25.05 | 25.39 | 24.13 | 24.30 | 23.72 | qfq | 12,468,407 | 307,336,522 | -3.72% |
| 2024-08-01 | 26.10 | 26.20 | 25.05 | 25.24 | 24.64 | qfq | 17,564,919 | 446,250,447 | -2.06% |
| 2024-07-31 | 23.57 | 25.77 | 23.30 | 25.77 | 25.15 | qfq | 20,125,103 | 498,731,695 | 9.99% |
| 2024-07-30 | 23.70 | 23.83 | 23.17 | 23.43 | 22.87 | qfq | 6,412,850 | 150,014,735 | -0.55% |
| 2024-07-29 | 23.91 | 24.40 | 23.50 | 23.56 | 23.00 | qfq | 9,841,790 | 234,164,158 | -2.16% |
| 2024-07-26 | 24.00 | 24.30 | 23.67 | 24.08 | 23.50 | qfq | 10,980,280 | 263,475,195 | 0.75% |
| 2024-07-25 | 23.30 | 24.23 | 23.05 | 23.90 | 23.33 | qfq | 14,482,209 | 342,246,203 | 1.79% |
| 2024-07-24 | 24.38 | 24.73 | 23.37 | 23.48 | 22.92 | qfq | 13,748,603 | 327,800,849 | -4.40% |
| 2024-07-23 | 25.30 | 25.42 | 24.50 | 24.56 | 23.97 | qfq | 10,712,296 | 266,409,872 | -2.69% |
| 2024-07-22 | 25.61 | 26.00 | 24.95 | 25.24 | 24.64 | qfq | 13,498,166 | 340,341,222 | -2.02% |
| 2024-07-19 | 26.50 | 26.73 | 25.67 | 25.76 | 25.14 | qfq | 15,996,662 | 416,497,263 | -2.79% |
| 2024-07-18 | 26.40 | 26.76 | 25.55 | 26.50 | 25.87 | qfq | 20,224,885 | 527,977,435 | -2.47% |
| 2024-07-17 | 28.34 | 28.64 | 27.13 | 27.17 | 26.52 | qfq | 21,989,186 | 608,982,980 | -7.02% |
| 2024-07-16 | 27.49 | 29.58 | 27.43 | 29.22 | 28.52 | qfq | 32,337,046 | 922,479,037 | 7.35% |
| 2024-07-15 | 27.84 | 28.10 | 26.94 | 27.22 | 26.57 | qfq | 16,657,756 | 455,866,639 | -2.26% |
| 2024-07-12 | 27.85 | 28.14 | 27.38 | 27.85 | 27.18 | qfq | 21,221,010 | 588,269,490 | -3.63% |
| 2024-07-11 | 28.91 | 29.67 | 28.16 | 28.90 | 28.21 | qfq | 31,575,546 | 912,940,843 | -1.37% |
| 2024-07-10 | 28.15 | 29.50 | 27.86 | 29.30 | 28.60 | qfq | 40,033,006 | 1,149,970,636 | 5.89% |
| 2024-07-09 | 24.70 | 27.67 | 24.34 | 27.67 | 27.01 | qfq | 31,483,648 | 827,818,780 | 10.02% |
| 2024-07-08 | 24.78 | 25.39 | 24.45 | 25.15 | 24.55 | qfq | 15,443,662 | 385,132,851 | 1.00% |
| 2024-07-05 | 25.29 | 25.63 | 24.40 | 24.90 | 24.30 | qfq | 19,323,380 | 479,822,568 | -2.35% |
| 2024-07-04 | 25.51 | 26.48 | 25.24 | 25.50 | 24.89 | qfq | 21,796,854 | 559,142,000 | -2.04% |
| 2024-07-03 | 24.80 | 27.22 | 24.80 | 26.03 | 25.41 | qfq | 31,573,947 | 829,482,251 | 4.58% |
| 2024-07-02 | 23.81 | 25.94 | 23.67 | 24.89 | 24.30 | qfq | 31,520,241 | 784,703,014 | 3.92% |
| 2024-07-01 | 24.38 | 24.40 | 23.25 | 23.95 | 23.38 | qfq | 32,171,763 | 769,471,274 | 2.13% |
| 2024-06-28 | 21.32 | 23.45 | 21.32 | 23.45 | 22.89 | qfq | 15,008,859 | 347,424,803 | 9.99% |
| 2024-06-27 | 21.00 | 22.12 | 20.91 | 21.32 | 20.81 | qfq | 10,458,018 | 225,509,306 | 0.57% |
| 2024-06-26 | 20.07 | 21.22 | 19.70 | 21.20 | 20.69 | qfq | 7,716,820 | 159,124,906 | 5.32% |
| 2024-06-25 | 20.30 | 20.88 | 19.97 | 20.13 | 19.65 | qfq | 6,758,675 | 137,886,022 | -1.18% |
| 2024-06-24 | 21.60 | 21.61 | 20.33 | 20.37 | 19.88 | qfq | 10,670,703 | 221,981,250 | -6.82% |
| 2024-06-21 | 21.60 | 21.86 | 21.30 | 21.86 | 21.34 | qfq | 7,258,291 | 157,410,495 | 1.20% |
| 2024-06-20 | 22.31 | 22.68 | 21.57 | 21.60 | 21.08 | qfq | 9,471,770 | 208,358,441 | -3.79% |
| 2024-06-19 | 22.41 | 23.11 | 22.31 | 22.45 | 21.91 | qfq | 14,277,816 | 323,150,109 | -0.40% |
| 2024-06-18 | 22.47 | 22.58 | 22.15 | 22.54 | 22.00 | qfq | 17,657,161 | 394,880,818 | 0.04% |
| 2024-06-17 | 20.35 | 22.53 | 20.30 | 22.53 | 21.99 | qfq | 14,598,297 | 320,238,658 | 10.01% |
| 2024-06-14 | 20.62 | 20.71 | 20.30 | 20.48 | 19.99 | qfq | 2,051,816 | 41,920,908 | -0.68% |
| 2024-06-13 | 20.50 | 20.90 | 20.46 | 20.62 | 20.13 | qfq | 3,299,953 | 68,261,600 | 0.29% |
| 2024-06-12 | 20.13 | 20.80 | 20.13 | 20.56 | 20.07 | qfq | 3,581,333 | 73,796,384 | 1.98% |
| 2024-06-11 | 19.81 | 20.19 | 19.65 | 20.16 | 19.68 | qfq | 2,553,003 | 50,921,017 | 0.70% |
| 2024-06-07 | 20.16 | 20.24 | 19.71 | 20.02 | 19.54 | qfq | 2,645,225 | 52,839,695 | -0.20% |
| 2024-06-06 | 20.55 | 20.73 | 20.00 | 20.06 | 19.58 | qfq | 3,458,350 | 69,912,212 | -2.43% |
| 2024-06-05 | 20.90 | 21.13 | 20.55 | 20.56 | 20.07 | qfq | 2,696,569 | 56,157,242 | -1.63% |
| 2024-06-04 | 20.71 | 20.94 | 20.59 | 20.90 | 20.40 | qfq | 2,293,995 | 47,574,057 | 0.05% |
| 2024-06-03 | 21.22 | 21.35 | 20.69 | 20.89 | 20.39 | qfq | 3,194,653 | 66,851,748 | -1.60% |
| 2024-05-31 | 21.03 | 21.55 | 21.03 | 21.23 | 20.72 | qfq | 3,102,290 | 66,235,836 | 0.71% |
| 2024-05-30 | 20.97 | 21.26 | 20.77 | 21.08 | 20.58 | qfq | 2,459,861 | 51,904,689 | 0.52% |
| 2024-05-29 | 20.65 | 21.23 | 20.65 | 20.97 | 20.47 | qfq | 3,251,370 | 68,533,298 | 0.77% |
| 2024-05-28 | 20.85 | 21.05 | 20.66 | 20.81 | 20.31 | qfq | 1,937,051 | 40,403,461 | -0.72% |
| 2024-05-27 | 20.80 | 21.02 | 20.48 | 20.96 | 20.46 | qfq | 2,547,252 | 52,802,076 | 0.77% |
| 2024-05-24 | 21.00 | 21.35 | 20.80 | 20.80 | 20.30 | qfq | 2,946,046 | 61,921,725 | -1.42% |
| 2024-05-23 | 21.60 | 21.60 | 21.03 | 21.10 | 20.60 | qfq | 3,618,349 | 76,785,246 | -2.59% |
| 2024-05-22 | 21.10 | 21.70 | 21.06 | 21.66 | 21.14 | qfq | 4,162,939 | 89,523,975 | 2.27% |
| 2024-05-21 | 21.41 | 21.58 | 21.10 | 21.18 | 20.67 | qfq | 2,585,693 | 54,991,795 | -1.03% |
| 2024-05-20 | 21.50 | 21.68 | 21.35 | 21.40 | 20.89 | qfq | 2,763,474 | 59,382,097 | -0.47% |
| 2024-05-17 | 20.90 | 21.50 | 20.90 | 21.50 | 20.99 | qfq | 3,214,264 | 68,210,039 | 2.38% |
| 2024-05-16 | 21.06 | 21.28 | 20.98 | 21.00 | 20.50 | qfq | 2,299,040 | 48,570,803 | -0.10% |
| 2024-05-15 | 21.30 | 21.50 | 21.00 | 21.02 | 20.52 | qfq | 2,471,469 | 52,411,286 | -1.73% |
| 2024-05-14 | 21.32 | 21.78 | 21.30 | 21.39 | 20.88 | qfq | 1,934,282 | 41,490,640 | -0.14% |
| 2024-05-13 | 21.60 | 21.63 | 21.25 | 21.42 | 20.91 | qfq | 3,290,520 | 70,446,434 | -1.97% |
| 2024-05-10 | 22.19 | 22.30 | 21.70 | 21.85 | 21.33 | qfq | 3,772,449 | 82,389,200 | -1.49% |
| 2024-05-09 | 21.81 | 22.40 | 21.65 | 22.18 | 21.65 | qfq | 5,504,706 | 121,911,658 | 1.32% |
| 2024-05-08 | 22.31 | 22.35 | 21.88 | 21.89 | 20.93 | qfq | 4,110,995 | 90,723,478 | -1.93% |
| 2024-05-07 | 22.44 | 22.49 | 22.20 | 22.32 | 21.34 | qfq | 3,358,006 | 74,888,411 | -0.53% |
| 2024-05-06 | 22.15 | 22.58 | 22.15 | 22.44 | 21.45 | qfq | 4,578,999 | 102,738,709 | 2.51% |
| 2024-04-30 | 22.25 | 22.37 | 21.73 | 21.89 | 20.93 | qfq | 3,839,347 | 84,156,079 | -1.62% |
| 2024-04-29 | 21.60 | 22.35 | 21.50 | 22.25 | 21.27 | qfq | 5,508,005 | 121,749,629 | 3.54% |
| 2024-04-26 | 20.60 | 21.55 | 20.60 | 21.49 | 20.55 | qfq | 5,864,654 | 124,150,657 | 3.82% |
| 2024-04-25 | 19.85 | 21.00 | 19.84 | 20.70 | 19.79 | qfq | 9,660,092 | 198,817,160 | 2.83% |
| 2024-04-24 | 21.00 | 21.00 | 19.83 | 20.13 | 19.24 | qfq | 13,187,858 | 264,287,222 | -8.58% |
| 2024-04-23 | 22.06 | 22.34 | 21.85 | 22.02 | 21.05 | qfq | 2,486,997 | 54,804,442 | -0.14% |
| 2024-04-22 | 21.90 | 22.27 | 21.46 | 22.05 | 21.08 | qfq | 3,129,825 | 68,812,270 | 0.78% |
| 2024-04-19 | 22.38 | 22.39 | 21.73 | 21.88 | 20.92 | qfq | 3,529,938 | 77,600,781 | -2.45% |
| 2024-04-18 | 22.13 | 22.69 | 21.76 | 22.43 | 21.44 | qfq | 4,827,924 | 107,981,809 | 1.45% |
| 2024-04-17 | 21.48 | 22.26 | 21.48 | 22.11 | 21.14 | qfq | 4,612,568 | 101,525,998 | 3.71% |
| 2024-04-16 | 22.05 | 22.19 | 21.30 | 21.32 | 20.38 | qfq | 4,919,503 | 106,183,241 | -4.31% |
| 2024-04-15 | 22.52 | 23.06 | 21.94 | 22.28 | 21.30 | qfq | 5,493,997 | 122,668,946 | -1.11% |
| 2024-04-12 | 23.03 | 23.15 | 22.43 | 22.53 | 21.54 | qfq | 4,257,750 | 96,677,298 | -2.17% |
| 2024-04-11 | 22.82 | 23.38 | 22.60 | 23.03 | 22.02 | qfq | 4,570,367 | 105,078,951 | -0.56% |
| 2024-04-10 | 23.62 | 23.73 | 22.92 | 23.16 | 22.14 | qfq | 4,689,072 | 108,889,976 | -2.81% |
| 2024-04-09 | 22.71 | 23.94 | 22.71 | 23.83 | 22.78 | qfq | 7,502,300 | 177,350,478 | 4.52% |
| 2024-04-08 | 23.45 | 23.88 | 22.77 | 22.80 | 21.80 | qfq | 6,047,769 | 140,180,940 | -4.00% |
| 2024-04-03 | 24.21 | 24.21 | 23.61 | 23.75 | 22.71 | qfq | 4,643,287 | 110,493,393 | -1.78% |
| 2024-04-02 | 24.28 | 24.40 | 23.66 | 24.18 | 23.12 | qfq | 6,788,463 | 163,069,694 | -0.49% |
| 2024-04-01 | 23.42 | 24.40 | 23.42 | 24.30 | 23.23 | qfq | 7,604,436 | 184,010,812 | 3.85% |
| 2024-03-29 | 23.29 | 23.76 | 23.10 | 23.40 | 22.37 | qfq | 4,468,555 | 104,544,558 | 0.52% |
| 2024-03-28 | 22.76 | 23.87 | 22.60 | 23.28 | 22.26 | qfq | 6,598,883 | 154,528,401 | 2.19% |
| 2024-03-27 | 24.03 | 24.16 | 22.78 | 22.78 | 21.78 | qfq | 9,559,104 | 223,727,844 | -6.98% |
| 2024-03-26 | 23.16 | 24.93 | 23.16 | 24.49 | 23.41 | qfq | 13,765,055 | 333,970,053 | 6.16% |
| 2024-03-25 | 23.71 | 23.86 | 23.00 | 23.07 | 22.06 | qfq | 3,810,787 | 89,432,712 | -2.62% |
| 2024-03-22 | 24.11 | 24.26 | 23.50 | 23.69 | 22.65 | qfq | 4,604,898 | 109,495,124 | -2.27% |
| 2024-03-21 | 24.70 | 24.77 | 24.10 | 24.24 | 23.17 | qfq | 3,833,001 | 93,257,967 | -1.50% |
| 2024-03-20 | 24.30 | 24.70 | 24.22 | 24.61 | 23.53 | qfq | 3,745,116 | 91,832,974 | 0.78% |
| 2024-03-19 | 24.30 | 24.86 | 24.15 | 24.42 | 23.35 | qfq | 5,579,250 | 136,811,168 | 0.45% |
| 2024-03-18 | 23.90 | 24.32 | 23.88 | 24.31 | 23.24 | qfq | 5,915,698 | 142,991,322 | 1.93% |
| 2024-03-15 | 23.64 | 23.88 | 23.40 | 23.85 | 22.80 | qfq | 3,305,628 | 78,079,652 | 0.25% |
| 2024-03-14 | 23.85 | 24.18 | 23.50 | 23.79 | 22.74 | qfq | 4,008,038 | 95,557,458 | -0.79% |
| 2024-03-13 | 23.80 | 24.11 | 23.72 | 23.98 | 22.93 | qfq | 4,783,880 | 114,573,005 | 0.25% |
| 2024-03-12 | 24.38 | 24.50 | 23.67 | 23.92 | 22.87 | qfq | 7,812,206 | 186,921,899 | -1.08% |
| 2024-03-11 | 22.97 | 24.36 | 22.89 | 24.18 | 23.12 | qfq | 10,489,312 | 249,784,915 | 6.01% |
| 2024-03-08 | 22.49 | 22.92 | 22.49 | 22.81 | 21.81 | qfq | 2,757,976 | 62,616,171 | 0.80% |
| 2024-03-07 | 23.10 | 23.25 | 22.61 | 22.63 | 21.63 | qfq | 3,430,564 | 78,533,861 | -2.33% |
| 2024-03-06 | 22.93 | 23.50 | 22.66 | 23.17 | 22.15 | qfq | 3,476,069 | 80,097,127 | 0.96% |
| 2024-03-05 | 23.18 | 23.18 | 22.62 | 22.95 | 21.94 | qfq | 4,375,868 | 100,377,860 | -1.63% |
| 2024-03-04 | 23.43 | 23.63 | 22.98 | 23.33 | 22.30 | qfq | 5,032,693 | 117,007,840 | 0.13% |
| 2024-03-01 | 22.84 | 23.34 | 22.81 | 23.30 | 22.28 | qfq | 5,347,903 | 123,726,350 | 2.01% |
| 2024-02-29 | 22.09 | 22.87 | 22.01 | 22.84 | 21.84 | qfq | 5,261,994 | 118,990,407 | 3.30% |
| 2024-02-28 | 23.06 | 23.97 | 22.04 | 22.11 | 21.14 | qfq | 9,089,148 | 210,576,334 | -3.79% |
| 2024-02-27 | 22.65 | 22.98 | 22.33 | 22.98 | 21.97 | qfq | 4,431,560 | 100,573,907 | 1.50% |
| 2024-02-26 | 22.22 | 22.98 | 22.22 | 22.64 | 21.64 | qfq | 5,014,531 | 113,244,965 | 1.94% |
| 2024-02-23 | 21.98 | 22.24 | 21.73 | 22.21 | 21.23 | qfq | 4,285,770 | 94,392,551 | 1.60% |
| 2024-02-22 | 21.59 | 22.09 | 21.57 | 21.86 | 20.90 | qfq | 3,149,019 | 68,725,116 | 0.83% |
| 2024-02-21 | 21.25 | 22.46 | 21.15 | 21.68 | 20.73 | qfq | 5,011,214 | 109,377,918 | 0.98% |
| 2024-02-20 | 21.30 | 21.50 | 21.01 | 21.47 | 20.53 | qfq | 3,183,412 | 67,613,302 | 0.23% |
| 2024-02-19 | 21.78 | 21.99 | 21.12 | 21.42 | 20.48 | qfq | 6,045,122 | 129,467,758 | -1.52% |
| 2024-02-08 | 20.60 | 22.08 | 20.58 | 21.75 | 20.79 | qfq | 6,852,622 | 148,384,301 | 5.69% |
| 2024-02-07 | 19.58 | 20.92 | 19.36 | 20.58 | 19.68 | qfq | 6,859,484 | 140,520,445 | 6.74% |
| 2024-02-06 | 17.50 | 19.41 | 17.40 | 19.28 | 18.43 | qfq | 6,902,741 | 128,310,981 | 8.80% |
| 2024-02-05 | 19.10 | 19.10 | 17.21 | 17.72 | 16.94 | qfq | 6,431,011 | 115,955,100 | -7.27% |
| 2024-02-02 | 20.15 | 20.43 | 18.50 | 19.11 | 18.27 | qfq | 5,258,950 | 102,224,146 | -5.54% |
| 2024-02-01 | 20.35 | 20.74 | 19.95 | 20.23 | 19.34 | qfq | 3,273,984 | 66,498,542 | -0.83% |
| 2024-01-31 | 21.39 | 21.52 | 20.32 | 20.40 | 19.50 | qfq | 4,622,940 | 96,423,650 | -5.12% |
| 2024-01-30 | 21.55 | 22.14 | 21.34 | 21.50 | 20.55 | qfq | 3,061,866 | 66,638,897 | -1.42% |
| 2024-01-29 | 22.77 | 22.77 | 21.81 | 21.81 | 20.85 | qfq | 3,667,652 | 81,111,626 | -3.79% |
| 2024-01-26 | 23.00 | 23.12 | 22.65 | 22.67 | 21.67 | qfq | 3,553,188 | 81,284,916 | -1.43% |
| 2024-01-25 | 22.24 | 23.00 | 21.96 | 23.00 | 21.99 | qfq | 4,587,699 | 103,699,643 | 3.28% |
| 2024-01-24 | 22.83 | 23.02 | 21.14 | 22.27 | 21.29 | qfq | 8,547,045 | 186,669,376 | -2.37% |
| 2024-01-23 | 22.70 | 22.98 | 22.29 | 22.81 | 21.81 | qfq | 3,163,409 | 71,852,772 | 1.38% |
| 2024-01-22 | 23.93 | 23.93 | 22.30 | 22.50 | 21.51 | qfq | 4,568,687 | 105,849,780 | -6.05% |
| 2024-01-19 | 24.19 | 24.80 | 23.93 | 23.95 | 22.90 | qfq | 2,802,326 | 67,875,403 | -1.07% |
| 2024-01-18 | 24.40 | 24.65 | 23.41 | 24.21 | 23.15 | qfq | 4,608,553 | 110,020,907 | -0.86% |
| 2024-01-17 | 25.21 | 25.22 | 24.40 | 24.42 | 23.35 | qfq | 2,928,405 | 72,436,931 | -3.02% |
| 2024-01-16 | 25.18 | 25.43 | 24.81 | 25.18 | 24.07 | qfq | 2,605,441 | 65,356,765 | 0.00% |
| 2024-01-15 | 25.37 | 25.48 | 24.89 | 25.18 | 24.07 | qfq | 2,265,794 | 57,050,339 | -1.06% |
| 2024-01-12 | 25.52 | 25.87 | 25.34 | 25.45 | 24.33 | qfq | 2,668,720 | 68,237,294 | -0.51% |
| 2024-01-11 | 24.79 | 25.77 | 24.59 | 25.58 | 24.46 | qfq | 4,101,704 | 103,693,594 | 3.44% |
| 2024-01-10 | 25.00 | 25.24 | 24.42 | 24.73 | 23.64 | qfq | 3,667,421 | 90,962,516 | -1.28% |
| 2024-01-09 | 25.31 | 25.70 | 24.93 | 25.05 | 23.95 | qfq | 3,598,169 | 90,651,424 | -1.03% |
| 2024-01-08 | 25.88 | 26.15 | 25.30 | 25.31 | 24.20 | qfq | 3,024,858 | 77,486,306 | -2.20% |
| 2024-01-05 | 26.34 | 26.91 | 25.75 | 25.88 | 24.74 | qfq | 3,393,681 | 89,298,575 | -1.60% |
| 2024-01-04 | 26.50 | 26.69 | 26.10 | 26.30 | 25.14 | qfq | 2,309,986 | 60,592,161 | -0.64% |
| 2024-01-03 | 26.68 | 26.72 | 26.33 | 26.47 | 25.31 | qfq | 2,756,034 | 72,937,466 | -0.79% |
| 2024-01-02 | 27.26 | 27.46 | 26.66 | 26.68 | 25.51 | qfq | 3,742,709 | 100,381,787 | -1.62% |
| 2023-12-29 | 26.48 | 27.18 | 26.48 | 27.12 | 25.93 | qfq | 5,918,419 | 159,577,264 | 2.42% |
| 2023-12-28 | 25.30 | 26.55 | 25.19 | 26.48 | 25.32 | qfq | 6,259,027 | 163,757,015 | 4.66% |
| 2023-12-27 | 24.89 | 25.33 | 24.82 | 25.30 | 24.19 | qfq | 3,130,086 | 78,614,230 | 1.65% |
| 2023-12-26 | 25.54 | 25.54 | 24.75 | 24.89 | 23.80 | qfq | 4,284,539 | 106,792,171 | -2.58% |
| 2023-12-25 | 25.70 | 25.86 | 25.22 | 25.55 | 24.43 | qfq | 3,884,146 | 98,773,088 | -1.24% |
| 2023-12-22 | 25.51 | 26.29 | 25.36 | 25.87 | 24.73 | qfq | 3,704,181 | 95,763,737 | 0.82% |
| 2023-12-21 | 25.27 | 25.79 | 25.15 | 25.66 | 24.53 | qfq | 2,679,284 | 68,283,949 | 1.46% |
| 2023-12-20 | 25.47 | 25.66 | 25.25 | 25.29 | 24.18 | qfq | 1,619,232 | 41,116,439 | -1.06% |
| 2023-12-19 | 25.31 | 25.64 | 25.18 | 25.56 | 24.44 | qfq | 1,875,618 | 47,719,420 | 0.63% |
| 2023-12-18 | 26.09 | 26.19 | 25.30 | 25.40 | 24.28 | qfq | 3,380,465 | 86,625,397 | -3.13% |
| 2023-12-15 | 26.31 | 26.55 | 26.10 | 26.22 | 25.07 | qfq | 3,274,298 | 86,113,860 | -0.38% |
| 2023-12-14 | 26.27 | 26.76 | 26.13 | 26.32 | 25.16 | qfq | 3,147,772 | 83,032,838 | 0.65% |
| 2023-12-13 | 26.65 | 26.74 | 26.12 | 26.15 | 25.00 | qfq | 3,131,870 | 82,549,647 | -1.88% |
| 2023-12-12 | 26.50 | 27.04 | 26.45 | 26.65 | 25.48 | qfq | 4,403,435 | 117,471,170 | -0.37% |
| 2023-12-11 | 27.02 | 27.02 | 26.00 | 26.75 | 25.57 | qfq | 7,042,703 | 185,295,290 | -2.19% |
| 2023-12-08 | 29.99 | 30.00 | 26.61 | 27.35 | 26.15 | qfq | 9,057,188 | 248,831,763 | -13.28% |
| 2023-11-29 | 30.81 | 32.34 | 30.73 | 31.54 | 27.86 | qfq | 11,104,218 | 352,796,109 | 2.80% |
| 2023-11-28 | 29.36 | 30.70 | 29.10 | 30.68 | 27.10 | qfq | 8,413,443 | 252,655,044 | 4.42% |
| 2023-11-27 | 31.56 | 32.10 | 29.15 | 29.38 | 25.95 | qfq | 12,379,748 | 371,425,756 | -9.21% |
| 2023-11-24 | 32.76 | 32.92 | 32.20 | 32.36 | 28.59 | qfq | 2,148,890 | 69,709,369 | -1.70% |
| 2023-11-23 | 32.52 | 32.95 | 32.30 | 32.92 | 29.08 | qfq | 2,374,431 | 77,593,874 | 1.76% |
| 2023-11-22 | 32.93 | 33.20 | 32.30 | 32.35 | 28.58 | qfq | 2,852,265 | 93,326,344 | -2.15% |
| 2023-11-21 | 33.30 | 33.59 | 32.80 | 33.06 | 29.21 | qfq | 4,753,121 | 158,090,490 | -1.96% |
| 2023-11-20 | 32.81 | 34.26 | 32.32 | 33.72 | 29.79 | qfq | 7,156,376 | 238,663,700 | 3.12% |
| 2023-11-17 | 32.50 | 32.89 | 32.50 | 32.70 | 28.89 | qfq | 1,671,980 | 54,723,829 | 0.21% |
| 2023-11-16 | 33.18 | 33.40 | 32.60 | 32.63 | 28.83 | qfq | 2,046,299 | 67,381,735 | -1.60% |
| 2023-11-15 | 33.31 | 33.65 | 33.04 | 33.16 | 29.29 | qfq | 2,927,853 | 97,462,207 | 0.52% |
| 2023-11-14 | 32.71 | 33.10 | 32.64 | 32.99 | 29.14 | qfq | 2,139,535 | 70,412,881 | 0.64% |
| 2023-11-13 | 33.00 | 33.03 | 32.51 | 32.78 | 28.96 | qfq | 2,455,892 | 80,389,186 | -0.40% |
| 2023-11-10 | 33.13 | 33.13 | 32.63 | 32.91 | 29.07 | qfq | 2,694,344 | 88,605,831 | -0.75% |
| 2023-11-09 | 33.53 | 33.75 | 33.11 | 33.16 | 29.29 | qfq | 2,763,808 | 92,158,516 | -1.07% |
| 2023-11-08 | 33.32 | 33.74 | 33.21 | 33.52 | 29.61 | qfq | 3,986,093 | 133,483,441 | 0.63% |
| 2023-11-07 | 33.84 | 33.84 | 33.21 | 33.31 | 29.43 | qfq | 4,757,238 | 158,776,758 | -1.77% |
| 2023-11-06 | 32.10 | 34.24 | 32.10 | 33.91 | 29.96 | qfq | 9,584,272 | 320,495,867 | 5.74% |
| 2023-11-03 | 31.55 | 32.17 | 31.55 | 32.07 | 28.33 | qfq | 2,776,275 | 88,838,948 | 2.00% |
| 2023-11-02 | 31.94 | 32.10 | 31.42 | 31.44 | 27.77 | qfq | 2,035,467 | 64,636,228 | -1.53% |
| 2023-11-01 | 31.81 | 32.18 | 31.66 | 31.93 | 28.21 | qfq | 2,033,924 | 64,931,750 | 0.06% |
| 2023-10-31 | 32.07 | 32.23 | 31.70 | 31.91 | 28.19 | qfq | 2,749,186 | 87,738,291 | -0.22% |
| 2023-10-30 | 31.02 | 32.04 | 30.97 | 31.98 | 28.25 | qfq | 3,934,856 | 124,449,493 | 2.34% |
| 2023-10-27 | 30.29 | 31.48 | 29.86 | 31.25 | 27.61 | qfq | 3,885,104 | 119,824,718 | 3.14% |
| 2023-10-26 | 30.11 | 30.32 | 29.57 | 30.30 | 26.77 | qfq | 2,784,347 | 83,220,444 | 0.07% |
| 2023-10-25 | 30.31 | 30.66 | 30.14 | 30.28 | 26.75 | qfq | 2,332,334 | 70,714,690 | 0.53% |
| 2023-10-24 | 30.16 | 30.35 | 29.21 | 30.12 | 26.61 | qfq | 2,804,640 | 84,032,523 | 0.50% |
| 2023-10-23 | 31.00 | 31.06 | 29.80 | 29.97 | 26.48 | qfq | 2,930,160 | 88,585,407 | -3.85% |
| 2023-10-20 | 30.60 | 31.74 | 30.60 | 31.17 | 27.54 | qfq | 3,134,747 | 98,366,194 | 1.27% |
| 2023-10-19 | 31.30 | 31.55 | 30.75 | 30.78 | 27.19 | qfq | 2,176,628 | 67,681,959 | -2.22% |
| 2023-10-18 | 31.72 | 32.00 | 31.36 | 31.48 | 27.81 | qfq | 1,879,318 | 59,413,942 | -1.90% |
| 2023-10-17 | 31.83 | 32.39 | 31.83 | 32.09 | 28.35 | qfq | 2,625,142 | 84,294,777 | 0.12% |
| 2023-10-16 | 33.56 | 33.60 | 31.90 | 32.05 | 28.31 | qfq | 3,968,540 | 128,364,420 | -1.81% |
| 2023-10-13 | 32.60 | 32.88 | 32.51 | 32.64 | 28.83 | qfq | 3,192,564 | 104,238,097 | -0.79% |
| 2023-10-12 | 32.26 | 33.15 | 32.13 | 32.90 | 29.06 | qfq | 5,650,737 | 184,810,442 | 1.98% |
| 2023-10-11 | 32.27 | 32.80 | 31.90 | 32.26 | 28.50 | qfq | 4,547,071 | 146,895,143 | 0.97% |
| 2023-10-10 | 32.01 | 32.25 | 31.58 | 31.95 | 28.23 | qfq | 4,994,308 | 159,553,108 | -1.08% |
| 2023-10-09 | 31.48 | 33.70 | 31.03 | 32.30 | 28.53 | qfq | 8,204,134 | 266,031,281 | 3.23% |
| 2023-09-28 | 30.75 | 31.49 | 30.68 | 31.29 | 27.64 | qfq | 2,863,111 | 89,065,145 | 1.76% |
| 2023-09-27 | 30.45 | 31.24 | 30.34 | 30.75 | 27.17 | qfq | 2,296,350 | 70,777,216 | 0.95% |
| 2023-09-26 | 30.76 | 30.93 | 30.40 | 30.46 | 26.91 | qfq | 1,357,500 | 41,449,959 | -0.94% |
| 2023-09-25 | 30.90 | 31.18 | 30.50 | 30.75 | 27.17 | qfq | 1,601,449 | 49,304,511 | -0.49% |
| 2023-09-22 | 30.01 | 30.98 | 30.00 | 30.90 | 27.30 | qfq | 2,133,650 | 65,310,183 | 2.59% |
| 2023-09-21 | 30.18 | 30.42 | 29.95 | 30.12 | 26.61 | qfq | 1,478,270 | 44,549,058 | -0.82% |
| 2023-09-20 | 30.56 | 30.85 | 30.31 | 30.37 | 26.83 | qfq | 1,058,408 | 32,266,204 | -1.14% |
| 2023-09-19 | 31.12 | 31.20 | 30.60 | 30.72 | 27.14 | qfq | 1,427,105 | 43,928,797 | -1.44% |
| 2023-09-18 | 30.83 | 31.57 | 30.44 | 31.17 | 27.54 | qfq | 1,893,135 | 59,010,513 | 1.07% |
| 2023-09-15 | 30.91 | 31.17 | 30.52 | 30.84 | 27.24 | qfq | 1,400,805 | 43,132,131 | 0.19% |
| 2023-09-14 | 31.00 | 31.15 | 30.60 | 30.78 | 27.19 | qfq | 1,636,657 | 50,373,530 | -1.06% |
| 2023-09-13 | 31.65 | 31.85 | 30.90 | 31.11 | 27.48 | qfq | 2,079,112 | 64,988,857 | -2.08% |
| 2023-09-12 | 31.65 | 32.05 | 31.44 | 31.77 | 28.07 | qfq | 2,194,641 | 69,712,744 | 0.35% |
| 2023-09-11 | 31.41 | 31.81 | 31.20 | 31.66 | 27.97 | qfq | 1,906,229 | 60,246,509 | 0.92% |
| 2023-09-08 | 31.09 | 31.50 | 31.00 | 31.37 | 27.71 | qfq | 1,945,544 | 60,892,061 | 0.32% |
| 2023-09-07 | 31.98 | 32.07 | 31.26 | 31.27 | 27.62 | qfq | 3,007,763 | 94,883,311 | -2.22% |
| 2023-09-06 | 31.72 | 32.05 | 31.72 | 31.98 | 28.25 | qfq | 1,925,615 | 61,435,126 | 0.16% |
| 2023-09-05 | 31.66 | 32.33 | 31.66 | 31.93 | 28.21 | qfq | 2,561,358 | 81,795,851 | 0.25% |
| 2023-09-04 | 31.25 | 31.90 | 31.00 | 31.85 | 28.14 | qfq | 2,994,458 | 94,508,593 | 1.92% |
| 2023-09-01 | 30.88 | 31.29 | 30.81 | 31.25 | 27.61 | qfq | 2,056,890 | 64,062,049 | 1.20% |
| 2023-08-31 | 31.01 | 31.04 | 30.60 | 30.88 | 27.28 | qfq | 1,892,906 | 58,347,943 | -0.74% |
| 2023-08-30 | 30.50 | 31.80 | 30.50 | 31.11 | 27.48 | qfq | 3,687,926 | 115,140,092 | 2.20% |
| 2023-08-29 | 29.55 | 30.66 | 29.42 | 30.44 | 26.89 | qfq | 3,004,460 | 90,777,076 | 3.05% |
| 2023-08-28 | 31.00 | 31.00 | 29.46 | 29.54 | 26.10 | qfq | 2,901,889 | 87,416,238 | 1.16% |
| 2023-08-25 | 29.78 | 29.79 | 29.02 | 29.20 | 25.80 | qfq | 1,970,206 | 57,871,407 | -1.91% |
| 2023-08-24 | 29.52 | 30.22 | 29.35 | 29.77 | 26.30 | qfq | 2,320,448 | 69,040,249 | 1.40% |
| 2023-08-23 | 30.35 | 30.35 | 29.36 | 29.36 | 25.94 | qfq | 2,441,389 | 72,499,288 | -3.29% |
| 2023-08-22 | 30.93 | 31.42 | 29.63 | 30.36 | 26.82 | qfq | 4,274,845 | 129,183,343 | -1.81% |
| 2023-08-21 | 31.31 | 31.52 | 30.92 | 30.92 | 27.32 | qfq | 1,799,491 | 56,107,443 | -1.34% |
| 2023-08-18 | 31.98 | 32.14 | 31.33 | 31.34 | 27.69 | qfq | 2,022,819 | 64,193,594 | -1.97% |
| 2023-08-17 | 31.75 | 32.05 | 31.37 | 31.97 | 28.24 | qfq | 1,821,867 | 57,837,145 | 0.72% |
| 2023-08-16 | 32.00 | 32.24 | 31.70 | 31.74 | 28.04 | qfq | 1,635,225 | 52,242,023 | -0.50% |
| 2023-08-15 | 32.23 | 32.36 | 31.63 | 31.90 | 28.18 | qfq | 2,633,589 | 83,906,796 | -1.02% |
| 2023-08-14 | 33.64 | 33.68 | 31.85 | 32.23 | 28.47 | qfq | 6,062,119 | 196,444,965 | -4.22% |
| 2023-08-11 | 34.42 | 34.42 | 33.65 | 33.65 | 29.73 | qfq | 2,020,420 | 68,656,036 | -2.24% |
| 2023-08-10 | 34.04 | 34.48 | 34.01 | 34.42 | 30.41 | qfq | 1,425,305 | 48,984,882 | 0.85% |
| 2023-08-09 | 34.61 | 34.65 | 34.08 | 34.13 | 30.15 | qfq | 1,830,720 | 62,715,329 | -1.36% |
| 2023-08-08 | 34.86 | 35.06 | 34.57 | 34.60 | 30.57 | qfq | 1,524,195 | 52,930,282 | -0.75% |
| 2023-08-07 | 35.25 | 35.42 | 34.74 | 34.86 | 30.80 | qfq | 2,116,386 | 73,984,345 | -1.25% |
| 2023-08-04 | 35.07 | 35.48 | 35.06 | 35.30 | 31.18 | qfq | 2,857,775 | 100,857,371 | 0.71% |
| 2023-08-03 | 35.05 | 35.22 | 34.92 | 35.05 | 30.96 | qfq | 1,690,326 | 59,280,275 | -0.03% |
| 2023-08-02 | 35.03 | 35.36 | 34.86 | 35.06 | 30.97 | qfq | 2,264,983 | 79,487,954 | 0.14% |
| 2023-08-01 | 34.94 | 35.10 | 34.78 | 35.01 | 30.93 | qfq | 1,935,963 | 67,680,077 | 0.09% |
| 2023-07-31 | 34.58 | 35.40 | 34.58 | 34.98 | 30.90 | qfq | 3,837,139 | 134,634,350 | 1.22% |
| 2023-07-28 | 34.19 | 34.57 | 33.92 | 34.56 | 30.53 | qfq | 2,341,390 | 80,342,259 | 1.05% |
| 2023-07-27 | 34.45 | 34.76 | 34.17 | 34.20 | 30.21 | qfq | 1,944,540 | 66,984,908 | -0.90% |
| 2023-07-26 | 34.53 | 34.59 | 34.32 | 34.51 | 30.49 | qfq | 1,791,058 | 61,759,492 | -0.06% |
| 2023-07-25 | 33.47 | 34.60 | 33.47 | 34.53 | 30.50 | qfq | 4,517,904 | 154,584,448 | 3.85% |
| 2023-07-24 | 33.76 | 33.77 | 33.13 | 33.25 | 29.37 | qfq | 2,125,025 | 70,896,196 | -1.51% |
| 2023-07-21 | 33.87 | 34.18 | 33.56 | 33.76 | 29.82 | qfq | 1,889,907 | 63,970,542 | -0.32% |
| 2023-07-20 | 34.20 | 34.56 | 33.83 | 33.87 | 29.92 | qfq | 2,841,500 | 96,961,316 | -1.22% |
| 2023-07-19 | 34.40 | 34.56 | 34.05 | 34.29 | 30.29 | qfq | 1,680,580 | 57,566,734 | -0.32% |
| 2023-07-18 | 34.05 | 34.87 | 33.92 | 34.40 | 30.39 | qfq | 2,486,721 | 85,368,304 | 1.15% |