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
许继电气000400.SZ
最近收盘价20.822026-07-17
最近交易日2026-07-17
成交量（股）36,622,294
成交额（元）758,404,370
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.221 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.238 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-04 | 2025-01-10 | cash_dividend | 0.083 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-16 | 2024-10-24 | cash_dividend | 0.186 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.296 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 19.90 | 21.18 | 19.85 | 20.82 | 20.82 | qfq | 36,622,294 | 758,404,370 | 4.36% |
| 2026-07-16 | 19.80 | 20.15 | 19.75 | 19.95 | 19.95 | qfq | 10,288,672 | 205,209,084 | -0.25% |
| 2026-07-15 | 19.82 | 20.20 | 19.73 | 20.00 | 20.00 | qfq | 10,932,857 | 218,496,966 | 0.76% |
| 2026-07-14 | 19.66 | 19.87 | 19.37 | 19.85 | 19.85 | qfq | 13,333,400 | 261,300,893 | 0.86% |
| 2026-07-13 | 20.20 | 20.34 | 19.65 | 19.68 | 19.68 | qfq | 12,941,009 | 257,356,879 | -3.01% |
| 2026-07-10 | 20.12 | 20.63 | 19.88 | 20.29 | 20.29 | qfq | 16,229,334 | 330,031,743 | 1.25% |
| 2026-07-09 | 20.21 | 20.28 | 19.58 | 20.04 | 20.04 | qfq | 17,563,009 | 348,782,627 | -0.79% |
| 2026-07-08 | 20.52 | 20.58 | 20.19 | 20.20 | 20.20 | qfq | 11,798,793 | 239,724,329 | -1.70% |
| 2026-07-07 | 21.13 | 21.32 | 20.52 | 20.55 | 20.55 | qfq | 13,082,475 | 271,964,476 | -2.65% |
| 2026-07-06 | 21.20 | 21.50 | 21.00 | 21.11 | 21.11 | qfq | 14,213,256 | 301,493,979 | -0.28% |
| 2026-07-03 | 20.97 | 21.34 | 20.95 | 21.17 | 21.17 | qfq | 14,469,124 | 306,333,409 | 1.00% |
| 2026-07-02 | 21.01 | 21.52 | 20.92 | 20.96 | 20.96 | qfq | 16,930,105 | 358,923,489 | -1.41% |
| 2026-07-01 | 21.69 | 21.69 | 20.76 | 21.26 | 21.26 | qfq | 24,870,366 | 524,292,775 | -2.03% |
| 2026-06-30 | 21.60 | 21.92 | 21.50 | 21.70 | 21.70 | qfq | 13,770,926 | 298,610,414 | 0.51% |
| 2026-06-29 | 21.12 | 21.66 | 20.77 | 21.59 | 21.59 | qfq | 17,393,689 | 371,138,746 | 1.22% |
| 2026-06-26 | 22.30 | 22.70 | 21.30 | 21.33 | 21.33 | qfq | 22,960,974 | 502,010,084 | -3.18% |
| 2026-06-25 | 22.31 | 22.43 | 21.91 | 22.03 | 21.81 | qfq | 16,045,337 | 353,542,424 | -1.39% |
| 2026-06-24 | 22.64 | 22.64 | 22.15 | 22.34 | 22.12 | qfq | 15,378,351 | 343,577,594 | -1.54% |
| 2026-06-23 | 23.31 | 23.46 | 22.53 | 22.69 | 22.46 | qfq | 21,314,007 | 490,345,367 | -3.28% |
| 2026-06-22 | 22.88 | 23.49 | 22.51 | 23.46 | 23.22 | qfq | 28,292,447 | 653,710,664 | 2.53% |
| 2026-06-18 | 23.05 | 23.12 | 22.43 | 22.88 | 22.65 | qfq | 22,282,326 | 505,636,114 | -0.69% |
| 2026-06-17 | 22.90 | 23.18 | 22.73 | 23.04 | 22.81 | qfq | 15,142,304 | 347,332,385 | -0.09% |
| 2026-06-16 | 22.89 | 23.33 | 22.63 | 23.06 | 22.83 | qfq | 19,541,094 | 451,549,503 | 0.74% |
| 2026-06-15 | 22.45 | 22.98 | 22.40 | 22.89 | 22.66 | qfq | 21,020,525 | 479,570,467 | 3.11% |
| 2026-06-12 | 21.89 | 22.38 | 21.63 | 22.20 | 21.98 | qfq | 20,189,157 | 445,387,504 | 2.73% |
| 2026-06-11 | 21.48 | 21.88 | 21.41 | 21.61 | 21.39 | qfq | 14,543,446 | 314,879,716 | -0.37% |
| 2026-06-10 | 22.08 | 22.12 | 21.46 | 21.69 | 21.47 | qfq | 21,559,150 | 468,201,848 | -2.95% |
| 2026-06-09 | 22.26 | 22.60 | 21.85 | 22.35 | 22.13 | qfq | 16,394,954 | 363,512,423 | 1.27% |
| 2026-06-08 | 22.50 | 22.98 | 21.91 | 22.07 | 21.85 | qfq | 26,145,893 | 584,862,427 | -4.83% |
| 2026-06-05 | 24.09 | 24.09 | 23.01 | 23.19 | 22.96 | qfq | 31,582,141 | 736,217,441 | -3.82% |
| 2026-06-04 | 25.77 | 25.77 | 24.01 | 24.11 | 23.87 | qfq | 45,923,216 | 1,134,222,774 | -6.95% |
| 2026-06-03 | 26.38 | 26.39 | 25.74 | 25.91 | 25.65 | qfq | 27,200,281 | 706,217,178 | -2.37% |
| 2026-06-02 | 27.00 | 27.10 | 26.26 | 26.54 | 26.27 | qfq | 26,164,288 | 694,722,240 | -2.50% |
| 2026-06-01 | 26.98 | 27.29 | 26.80 | 27.22 | 26.95 | qfq | 32,474,380 | 880,326,114 | 2.25% |
| 2026-05-29 | 26.75 | 27.14 | 26.20 | 26.62 | 26.35 | qfq | 32,161,251 | 859,148,373 | -0.30% |
| 2026-05-28 | 26.30 | 26.83 | 26.23 | 26.70 | 26.43 | qfq | 25,476,141 | 676,263,550 | 1.21% |
| 2026-05-27 | 25.93 | 26.69 | 25.85 | 26.38 | 26.12 | qfq | 27,297,589 | 720,312,856 | 1.27% |
| 2026-05-26 | 26.55 | 26.58 | 25.81 | 26.05 | 25.79 | qfq | 22,253,624 | 579,004,102 | -2.43% |
| 2026-05-25 | 26.60 | 27.35 | 26.38 | 26.70 | 26.43 | qfq | 26,560,024 | 710,238,875 | 3.01% |
| 2026-05-22 | 25.85 | 26.13 | 25.73 | 25.92 | 25.66 | qfq | 16,073,278 | 417,621,051 | -0.04% |
| 2026-05-21 | 26.90 | 27.14 | 25.86 | 25.93 | 25.67 | qfq | 28,848,299 | 762,728,548 | -3.68% |
| 2026-05-20 | 27.50 | 27.53 | 26.76 | 26.92 | 26.65 | qfq | 24,699,031 | 666,647,265 | -1.86% |
| 2026-05-19 | 26.49 | 27.57 | 26.30 | 27.43 | 27.15 | qfq | 33,496,445 | 905,824,474 | 3.59% |
| 2026-05-18 | 26.20 | 26.77 | 26.03 | 26.48 | 26.21 | qfq | 18,905,723 | 500,706,237 | 0.46% |
| 2026-05-15 | 26.60 | 26.96 | 26.01 | 26.36 | 26.10 | qfq | 27,838,751 | 734,113,785 | -0.64% |
| 2026-05-14 | 27.80 | 27.85 | 26.51 | 26.53 | 26.26 | qfq | 37,155,246 | 1,006,140,398 | -4.22% |
| 2026-05-13 | 27.05 | 27.96 | 27.05 | 27.70 | 27.42 | qfq | 42,659,565 | 1,180,303,974 | 1.65% |
| 2026-05-12 | 27.14 | 27.68 | 26.71 | 27.25 | 26.98 | qfq | 41,722,869 | 1,136,872,853 | 0.44% |
| 2026-05-11 | 26.56 | 27.35 | 26.56 | 27.13 | 26.86 | qfq | 40,852,990 | 1,108,248,281 | 2.73% |
| 2026-05-08 | 26.49 | 26.59 | 26.14 | 26.41 | 26.15 | qfq | 32,037,790 | 843,644,989 | 0.49% |
| 2026-05-07 | 26.01 | 26.40 | 25.80 | 26.28 | 26.02 | qfq | 32,180,700 | 842,465,088 | 1.55% |
| 2026-05-06 | 25.25 | 25.91 | 25.25 | 25.88 | 25.62 | qfq | 27,723,317 | 712,699,101 | 2.74% |
| 2026-04-30 | 25.32 | 25.35 | 25.07 | 25.19 | 24.94 | qfq | 16,422,840 | 413,144,588 | -0.71% |
| 2026-04-29 | 24.96 | 25.40 | 24.96 | 25.37 | 25.12 | qfq | 22,338,227 | 564,775,844 | 1.60% |
| 2026-04-28 | 25.73 | 25.73 | 24.93 | 24.97 | 24.72 | qfq | 30,585,187 | 770,407,523 | -2.99% |
| 2026-04-27 | 25.79 | 25.91 | 25.55 | 25.74 | 25.48 | qfq | 16,908,433 | 435,111,108 | -0.23% |
| 2026-04-24 | 26.15 | 26.25 | 25.70 | 25.80 | 25.54 | qfq | 19,933,300 | 515,481,404 | -1.34% |
| 2026-04-23 | 26.24 | 26.67 | 25.80 | 26.15 | 25.89 | qfq | 30,208,677 | 791,872,380 | -0.34% |
| 2026-04-22 | 26.18 | 26.40 | 26.08 | 26.24 | 25.98 | qfq | 25,932,104 | 680,035,219 | 0.31% |
| 2026-04-21 | 26.41 | 26.43 | 25.97 | 26.16 | 25.90 | qfq | 22,699,476 | 593,375,185 | -0.95% |
| 2026-04-20 | 25.51 | 26.45 | 25.45 | 26.41 | 26.15 | qfq | 42,403,181 | 1,104,111,410 | 2.92% |
| 2026-04-17 | 26.05 | 26.05 | 25.50 | 25.66 | 25.40 | qfq | 30,587,235 | 785,232,095 | -1.46% |
| 2026-04-16 | 26.00 | 26.10 | 25.66 | 26.04 | 25.78 | qfq | 31,603,679 | 818,970,675 | -0.76% |
| 2026-04-15 | 25.87 | 26.48 | 25.70 | 26.24 | 25.98 | qfq | 52,541,916 | 1,374,659,286 | 1.74% |
| 2026-04-14 | 25.70 | 25.81 | 25.17 | 25.79 | 25.53 | qfq | 58,805,753 | 1,497,487,440 | 0.51% |
| 2026-04-13 | 26.03 | 26.30 | 25.63 | 25.66 | 25.40 | qfq | 90,960,198 | 2,342,693,568 | -9.90% |
| 2026-04-10 | 28.25 | 28.73 | 28.13 | 28.48 | 28.19 | qfq | 23,138,336 | 658,276,417 | 1.68% |
| 2026-04-09 | 28.00 | 28.16 | 27.71 | 28.01 | 27.73 | qfq | 16,844,578 | 470,390,696 | -0.71% |
| 2026-04-08 | 27.55 | 28.23 | 27.55 | 28.21 | 27.93 | qfq | 28,617,118 | 801,516,500 | 5.07% |
| 2026-04-07 | 26.91 | 27.18 | 26.65 | 26.85 | 26.58 | qfq | 12,725,849 | 341,995,654 | -0.22% |
| 2026-04-03 | 27.45 | 27.60 | 26.85 | 26.91 | 26.64 | qfq | 15,795,917 | 427,835,317 | -1.79% |
| 2026-04-02 | 27.74 | 28.17 | 27.25 | 27.40 | 27.13 | qfq | 19,494,390 | 539,987,763 | -1.15% |
| 2026-04-01 | 27.65 | 27.75 | 27.44 | 27.72 | 27.44 | qfq | 16,018,136 | 442,646,078 | 2.02% |
| 2026-03-31 | 27.68 | 28.05 | 27.15 | 27.17 | 26.90 | qfq | 17,267,554 | 475,973,909 | -2.20% |
| 2026-03-30 | 27.79 | 27.92 | 27.01 | 27.78 | 27.50 | qfq | 22,952,636 | 630,277,916 | -1.31% |
| 2026-03-27 | 27.58 | 28.40 | 27.50 | 28.15 | 27.87 | qfq | 17,826,891 | 499,988,863 | 0.43% |
| 2026-03-26 | 28.95 | 28.96 | 27.99 | 28.03 | 27.75 | qfq | 27,901,746 | 790,985,093 | -3.58% |
| 2026-03-25 | 28.81 | 29.32 | 28.66 | 29.07 | 28.78 | qfq | 28,947,309 | 840,967,579 | 1.68% |
| 2026-03-24 | 28.60 | 28.79 | 27.81 | 28.59 | 28.30 | qfq | 30,786,098 | 872,850,697 | 1.49% |
| 2026-03-23 | 27.88 | 29.08 | 27.59 | 28.17 | 27.89 | qfq | 36,280,909 | 1,028,700,455 | -1.16% |
| 2026-03-20 | 28.69 | 29.28 | 28.48 | 28.50 | 28.21 | qfq | 31,704,424 | 913,597,098 | -0.52% |
| 2026-03-19 | 28.86 | 29.09 | 28.50 | 28.65 | 28.36 | qfq | 29,177,470 | 839,785,705 | -2.65% |
| 2026-03-18 | 29.06 | 29.48 | 28.62 | 29.43 | 29.13 | qfq | 31,896,651 | 929,239,290 | 1.62% |
| 2026-03-17 | 30.33 | 30.47 | 28.92 | 28.96 | 28.67 | qfq | 43,271,226 | 1,283,472,897 | -3.63% |
| 2026-03-16 | 31.43 | 31.45 | 29.82 | 30.05 | 29.75 | qfq | 36,522,432 | 1,102,980,891 | -3.06% |
| 2026-03-13 | 32.09 | 32.26 | 30.91 | 31.00 | 30.69 | qfq | 40,382,013 | 1,274,270,200 | -4.14% |
| 2026-03-12 | 32.99 | 33.09 | 31.78 | 32.34 | 32.02 | qfq | 45,035,604 | 1,454,889,371 | -1.94% |
| 2026-03-11 | 33.54 | 33.86 | 32.82 | 32.98 | 32.65 | qfq | 52,956,802 | 1,756,498,219 | -1.90% |
| 2026-03-10 | 33.70 | 34.65 | 33.32 | 33.62 | 33.28 | qfq | 61,718,748 | 2,088,431,679 | -1.03% |
| 2026-03-09 | 33.60 | 34.46 | 33.00 | 33.97 | 33.63 | qfq | 76,253,357 | 2,574,074,584 | 1.01% |
| 2026-03-06 | 33.29 | 34.42 | 33.06 | 33.63 | 33.29 | qfq | 76,192,740 | 2,576,685,140 | -0.44% |
| 2026-03-05 | 32.41 | 33.98 | 32.21 | 33.78 | 33.44 | qfq | 95,094,947 | 3,162,222,228 | 6.66% |
| 2026-03-04 | 30.60 | 32.33 | 30.48 | 31.67 | 31.35 | qfq | 54,809,061 | 1,745,676,300 | 2.36% |
| 2026-03-03 | 32.30 | 32.38 | 30.90 | 30.94 | 30.63 | qfq | 48,303,198 | 1,515,197,556 | -4.15% |
| 2026-03-02 | 31.15 | 33.08 | 31.11 | 32.28 | 31.96 | qfq | 61,646,898 | 1,993,104,547 | 1.19% |
| 2026-02-27 | 31.77 | 32.08 | 31.42 | 31.90 | 31.58 | qfq | 31,581,943 | 1,001,243,330 | -0.31% |
| 2026-02-26 | 31.39 | 32.15 | 31.11 | 32.00 | 31.68 | qfq | 42,018,139 | 1,338,544,499 | 1.36% |
| 2026-02-25 | 31.46 | 31.96 | 31.20 | 31.57 | 31.25 | qfq | 35,144,156 | 1,105,559,477 | 0.16% |
| 2026-02-24 | 30.61 | 31.77 | 30.46 | 31.52 | 31.20 | qfq | 45,974,212 | 1,441,442,908 | 4.51% |
| 2026-02-13 | 30.71 | 30.77 | 30.11 | 30.16 | 29.86 | qfq | 26,396,146 | 802,039,663 | -2.77% |
| 2026-02-12 | 30.49 | 31.34 | 30.06 | 31.02 | 30.71 | qfq | 38,163,136 | 1,176,500,669 | 2.85% |
| 2026-02-11 | 30.23 | 30.77 | 30.06 | 30.16 | 29.86 | qfq | 18,186,052 | 551,627,332 | -0.89% |
| 2026-02-10 | 30.14 | 30.59 | 29.83 | 30.43 | 30.12 | qfq | 21,123,986 | 640,789,617 | 0.60% |
| 2026-02-09 | 30.16 | 30.33 | 29.72 | 30.25 | 29.95 | qfq | 22,159,769 | 666,224,429 | 1.44% |
| 2026-02-06 | 29.19 | 30.33 | 29.10 | 29.82 | 29.52 | qfq | 28,832,888 | 862,308,698 | 1.08% |
| 2026-02-05 | 31.06 | 31.19 | 29.34 | 29.50 | 29.20 | qfq | 46,270,293 | 1,381,518,377 | -5.87% |
| 2026-02-04 | 31.39 | 31.66 | 30.84 | 31.34 | 31.03 | qfq | 34,984,958 | 1,091,114,145 | -0.95% |
| 2026-02-03 | 30.77 | 31.64 | 30.53 | 31.64 | 31.32 | qfq | 54,681,629 | 1,706,981,145 | 2.86% |
| 2026-02-02 | 30.61 | 31.76 | 30.34 | 30.76 | 30.45 | qfq | 74,832,076 | 2,321,195,105 | 3.12% |
| 2026-01-30 | 30.26 | 30.60 | 28.89 | 29.83 | 29.53 | qfq | 36,398,626 | 1,078,619,998 | -1.78% |
| 2026-01-29 | 30.65 | 31.00 | 30.16 | 30.37 | 30.07 | qfq | 33,497,880 | 1,022,024,243 | -1.87% |
| 2026-01-28 | 30.82 | 31.29 | 30.66 | 30.95 | 30.64 | qfq | 33,082,099 | 1,022,590,612 | 0.06% |
| 2026-01-27 | 31.23 | 31.23 | 30.11 | 30.93 | 30.62 | qfq | 47,772,687 | 1,465,507,413 | -1.78% |
| 2026-01-26 | 31.30 | 32.48 | 31.30 | 31.49 | 31.17 | qfq | 61,824,034 | 1,970,452,092 | 0.61% |
| 2026-01-23 | 31.38 | 31.82 | 31.00 | 31.30 | 30.99 | qfq | 58,789,398 | 1,843,241,535 | 0.32% |
| 2026-01-22 | 31.82 | 32.50 | 30.99 | 31.20 | 30.89 | qfq | 59,641,291 | 1,875,652,852 | -1.95% |
| 2026-01-21 | 32.53 | 32.68 | 31.45 | 31.82 | 31.50 | qfq | 83,052,805 | 2,652,891,281 | -3.25% |
| 2026-01-20 | 32.34 | 34.63 | 31.75 | 32.89 | 32.56 | qfq | 153,987,986 | 5,039,814,625 | 1.51% |
| 2026-01-19 | 30.06 | 32.40 | 30.06 | 32.40 | 32.07 | qfq | 124,667,346 | 3,976,257,576 | 10.02% |
| 2026-01-16 | 31.00 | 31.30 | 29.38 | 29.45 | 29.15 | qfq | 93,887,122 | 2,839,971,233 | 2.36% |
| 2026-01-15 | 28.08 | 29.15 | 28.05 | 28.77 | 28.48 | qfq | 53,271,549 | 1,525,449,467 | 1.95% |
| 2026-01-14 | 28.80 | 29.50 | 27.80 | 28.22 | 27.94 | qfq | 77,535,480 | 2,221,790,062 | -2.69% |
| 2026-01-13 | 27.75 | 30.27 | 27.25 | 29.00 | 28.71 | qfq | 100,319,286 | 2,876,288,799 | 4.54% |
| 2026-01-12 | 28.00 | 28.05 | 27.43 | 27.74 | 27.46 | qfq | 37,621,188 | 1,041,957,093 | 0.07% |
| 2026-01-09 | 27.29 | 28.13 | 27.15 | 27.72 | 27.44 | qfq | 39,112,519 | 1,087,375,855 | 1.54% |
| 2026-01-08 | 27.21 | 27.69 | 27.03 | 27.30 | 27.03 | qfq | 28,320,907 | 775,712,392 | 0.29% |
| 2026-01-07 | 27.02 | 28.00 | 26.96 | 27.22 | 26.95 | qfq | 35,084,168 | 961,627,949 | 0.74% |
| 2026-01-06 | 26.56 | 27.09 | 26.45 | 27.02 | 26.75 | qfq | 31,520,444 | 844,640,369 | 1.96% |
| 2026-01-05 | 25.95 | 26.80 | 25.95 | 26.50 | 26.23 | qfq | 31,318,650 | 830,807,938 | 3.07% |
| 2025-12-31 | 25.86 | 25.92 | 25.51 | 25.71 | 25.45 | qfq | 15,533,491 | 398,228,594 | -0.31% |
| 2025-12-30 | 25.86 | 26.18 | 25.70 | 25.79 | 25.53 | qfq | 15,991,945 | 414,042,202 | -0.96% |
| 2025-12-29 | 26.43 | 26.45 | 25.91 | 26.04 | 25.78 | qfq | 22,649,193 | 591,830,455 | -1.44% |
| 2025-12-26 | 26.66 | 26.73 | 26.20 | 26.42 | 26.15 | qfq | 24,695,565 | 654,883,078 | -0.97% |
| 2025-12-25 | 26.45 | 26.83 | 26.31 | 26.68 | 26.41 | qfq | 19,868,878 | 529,114,843 | 0.38% |
| 2025-12-24 | 26.58 | 26.83 | 26.14 | 26.58 | 26.31 | qfq | 22,941,200 | 609,491,910 | 0.00% |
| 2025-12-23 | 26.47 | 26.61 | 26.17 | 26.58 | 26.31 | qfq | 21,174,016 | 559,187,620 | 0.42% |
| 2025-12-22 | 26.35 | 26.70 | 26.26 | 26.47 | 26.20 | qfq | 19,281,269 | 511,440,293 | 0.46% |
| 2025-12-19 | 25.75 | 26.40 | 25.75 | 26.35 | 26.09 | qfq | 28,171,983 | 738,304,142 | 3.09% |
| 2025-12-18 | 25.73 | 25.84 | 25.50 | 25.56 | 25.30 | qfq | 16,108,853 | 412,877,281 | -1.35% |
| 2025-12-17 | 25.62 | 26.07 | 25.07 | 25.91 | 25.65 | qfq | 26,989,923 | 688,492,789 | 0.54% |
| 2025-12-16 | 26.37 | 26.37 | 25.61 | 25.77 | 25.51 | qfq | 22,518,573 | 583,762,479 | -3.08% |
| 2025-12-15 | 26.73 | 27.18 | 26.53 | 26.59 | 26.32 | qfq | 30,703,754 | 822,820,513 | -0.52% |
| 2025-12-12 | 25.70 | 26.92 | 25.69 | 26.73 | 26.46 | qfq | 43,607,141 | 1,155,349,612 | 4.05% |
| 2025-12-11 | 25.50 | 26.37 | 25.50 | 25.69 | 25.43 | qfq | 31,912,238 | 831,143,617 | 0.98% |
| 2025-12-10 | 25.50 | 25.54 | 25.16 | 25.44 | 25.18 | qfq | 12,481,598 | 316,175,937 | -0.27% |
| 2025-12-09 | 25.60 | 25.85 | 25.39 | 25.51 | 25.25 | qfq | 15,917,716 | 407,130,016 | -0.93% |
| 2025-12-08 | 25.91 | 26.07 | 25.64 | 25.75 | 25.49 | qfq | 16,549,400 | 426,795,921 | -0.31% |
| 2025-12-05 | 25.17 | 25.90 | 25.13 | 25.83 | 25.57 | qfq | 20,621,325 | 528,954,040 | 2.38% |
| 2025-12-04 | 25.20 | 25.33 | 25.08 | 25.23 | 24.98 | qfq | 11,131,154 | 280,639,412 | 0.12% |
| 2025-12-03 | 25.45 | 25.54 | 25.10 | 25.20 | 24.95 | qfq | 14,816,832 | 374,126,108 | -0.83% |
| 2025-12-02 | 25.98 | 25.99 | 25.35 | 25.41 | 25.16 | qfq | 12,198,172 | 310,772,218 | -1.82% |
| 2025-12-01 | 25.80 | 26.06 | 25.65 | 25.88 | 25.62 | qfq | 18,339,361 | 474,014,380 | 0.90% |
| 2025-11-28 | 25.01 | 25.74 | 24.96 | 25.65 | 25.39 | qfq | 18,549,626 | 471,188,940 | 1.99% |
| 2025-11-27 | 25.61 | 25.90 | 25.09 | 25.15 | 24.90 | qfq | 27,430,354 | 699,319,377 | -1.33% |
| 2025-11-26 | 25.84 | 25.98 | 25.48 | 25.49 | 25.23 | qfq | 20,391,304 | 525,272,100 | -1.35% |
| 2025-11-25 | 26.25 | 26.53 | 25.83 | 25.84 | 25.58 | qfq | 23,293,463 | 610,185,029 | -0.62% |
| 2025-11-24 | 25.83 | 26.20 | 25.36 | 26.00 | 25.74 | qfq | 21,651,764 | 557,877,039 | 1.29% |
| 2025-11-21 | 26.26 | 26.48 | 25.66 | 25.67 | 25.41 | qfq | 32,869,905 | 854,951,520 | -4.14% |
| 2025-11-20 | 27.22 | 27.42 | 26.62 | 26.78 | 26.51 | qfq | 27,207,235 | 734,432,331 | -0.74% |
| 2025-11-19 | 27.05 | 27.24 | 26.70 | 26.98 | 26.71 | qfq | 25,252,489 | 681,070,994 | 0.37% |
| 2025-11-18 | 27.53 | 27.53 | 26.68 | 26.88 | 26.61 | qfq | 31,879,080 | 860,475,017 | -2.36% |
| 2025-11-17 | 27.29 | 27.66 | 26.85 | 27.53 | 27.25 | qfq | 31,545,611 | 859,182,612 | 0.81% |
| 2025-11-14 | 28.00 | 28.08 | 27.27 | 27.31 | 27.04 | qfq | 40,048,996 | 1,104,482,472 | -3.84% |
| 2025-11-13 | 28.04 | 28.59 | 27.80 | 28.40 | 28.12 | qfq | 42,468,183 | 1,203,622,229 | 1.10% |
| 2025-11-12 | 29.12 | 29.12 | 27.82 | 28.09 | 27.81 | qfq | 58,339,755 | 1,650,766,608 | -4.78% |
| 2025-11-11 | 29.37 | 30.10 | 28.90 | 29.50 | 29.20 | qfq | 65,511,677 | 1,922,907,931 | 1.65% |
| 2025-11-10 | 29.20 | 29.41 | 28.53 | 29.02 | 28.73 | qfq | 60,132,268 | 1,739,308,682 | 0.45% |
| 2025-11-07 | 29.13 | 29.75 | 28.80 | 28.89 | 28.60 | qfq | 78,907,121 | 2,298,092,017 | -1.53% |
| 2025-11-06 | 28.50 | 30.53 | 28.08 | 29.34 | 29.05 | qfq | 126,785,353 | 3,731,716,789 | 3.97% |
| 2025-11-05 | 26.20 | 29.00 | 26.14 | 28.22 | 27.94 | qfq | 113,702,988 | 3,174,048,718 | 3.75% |
| 2025-11-04 | 27.08 | 28.00 | 26.95 | 27.20 | 26.93 | qfq | 79,213,559 | 2,178,124,579 | 0.52% |
| 2025-11-03 | 26.30 | 27.08 | 25.95 | 27.06 | 26.79 | qfq | 63,579,808 | 1,694,471,530 | 2.34% |
| 2025-10-31 | 26.31 | 26.85 | 25.88 | 26.44 | 26.17 | qfq | 40,665,415 | 1,068,881,486 | 0.95% |
| 2025-10-30 | 26.90 | 26.94 | 26.15 | 26.19 | 25.93 | qfq | 39,359,011 | 1,041,413,495 | -2.42% |
| 2025-10-29 | 25.77 | 26.97 | 25.64 | 26.84 | 26.57 | qfq | 64,946,359 | 1,722,499,847 | 4.68% |
| 2025-10-28 | 26.03 | 26.10 | 25.61 | 25.64 | 25.38 | qfq | 39,689,524 | 1,022,569,980 | -3.39% |
| 2025-10-27 | 26.28 | 26.87 | 26.02 | 26.54 | 26.27 | qfq | 55,780,333 | 1,475,050,563 | 4.41% |
| 2025-10-24 | 25.02 | 25.54 | 24.96 | 25.42 | 25.16 | qfq | 27,551,331 | 696,002,700 | 1.92% |
| 2025-10-23 | 24.74 | 24.96 | 24.17 | 24.94 | 24.69 | qfq | 24,574,710 | 603,550,285 | 0.65% |
| 2025-10-22 | 25.30 | 25.31 | 24.71 | 24.78 | 24.53 | qfq | 27,490,320 | 683,662,524 | -3.01% |
| 2025-10-21 | 25.06 | 25.79 | 24.85 | 25.55 | 25.29 | qfq | 36,095,731 | 921,851,603 | 1.71% |
| 2025-10-20 | 25.46 | 25.66 | 24.88 | 25.12 | 24.87 | qfq | 39,633,569 | 997,658,884 | 1.70% |
| 2025-10-17 | 26.40 | 26.40 | 24.70 | 24.70 | 24.45 | qfq | 59,678,188 | 1,514,000,936 | -8.72% |
| 2025-10-16 | 27.77 | 27.91 | 26.66 | 27.06 | 26.55 | qfq | 53,205,914 | 1,443,295,869 | -1.38% |
| 2025-10-15 | 27.04 | 27.64 | 26.31 | 27.44 | 26.93 | qfq | 54,723,278 | 1,474,159,581 | 1.52% |
| 2025-10-14 | 27.79 | 28.10 | 26.43 | 27.03 | 26.52 | qfq | 64,085,756 | 1,750,657,590 | -2.52% |
| 2025-10-13 | 27.00 | 27.79 | 26.78 | 27.73 | 27.21 | qfq | 59,833,970 | 1,630,767,112 | -1.49% |
| 2025-10-10 | 26.65 | 28.15 | 26.41 | 28.15 | 27.62 | qfq | 82,263,601 | 2,265,720,971 | 4.84% |
| 2025-10-09 | 27.18 | 27.33 | 26.60 | 26.85 | 26.35 | qfq | 64,401,888 | 1,732,389,754 | 1.21% |
| 2025-09-30 | 25.59 | 26.91 | 25.36 | 26.53 | 26.03 | qfq | 59,516,584 | 1,559,908,827 | 3.67% |
| 2025-09-29 | 25.32 | 25.70 | 24.80 | 25.59 | 25.11 | qfq | 47,700,423 | 1,212,003,528 | 2.11% |
| 2025-09-26 | 24.88 | 26.30 | 24.75 | 25.06 | 24.59 | qfq | 65,466,939 | 1,667,744,212 | 0.85% |
| 2025-09-25 | 24.40 | 24.98 | 24.33 | 24.85 | 24.38 | qfq | 55,218,176 | 1,368,288,442 | 1.68% |
| 2025-09-24 | 24.15 | 24.49 | 23.97 | 24.44 | 23.98 | qfq | 42,189,092 | 1,023,429,026 | 0.37% |
| 2025-09-23 | 23.55 | 24.50 | 23.41 | 24.35 | 23.89 | qfq | 62,092,023 | 1,495,669,485 | 3.27% |
| 2025-09-22 | 24.02 | 24.06 | 23.24 | 23.58 | 23.14 | qfq | 34,327,489 | 807,747,385 | -1.54% |
| 2025-09-19 | 23.62 | 24.29 | 23.60 | 23.95 | 23.50 | qfq | 29,954,151 | 715,576,475 | 0.93% |
| 2025-09-18 | 24.09 | 24.15 | 23.50 | 23.73 | 23.29 | qfq | 38,440,874 | 918,334,291 | -1.49% |
| 2025-09-17 | 23.41 | 24.10 | 23.40 | 24.09 | 23.64 | qfq | 46,723,180 | 1,115,215,056 | 3.17% |
| 2025-09-16 | 23.50 | 23.56 | 23.09 | 23.35 | 22.91 | qfq | 16,554,654 | 385,818,753 | -0.51% |
| 2025-09-15 | 23.74 | 23.92 | 23.45 | 23.47 | 23.03 | qfq | 19,275,024 | 454,696,109 | -1.55% |
| 2025-09-12 | 23.73 | 24.20 | 23.32 | 23.84 | 23.39 | qfq | 37,095,369 | 880,285,397 | 0.85% |
| 2025-09-11 | 23.41 | 23.65 | 23.25 | 23.64 | 23.20 | qfq | 21,136,155 | 496,333,465 | 0.60% |
| 2025-09-10 | 23.70 | 23.74 | 23.24 | 23.50 | 23.06 | qfq | 20,617,900 | 483,805,057 | -1.14% |
| 2025-09-09 | 23.82 | 24.00 | 23.63 | 23.77 | 23.32 | qfq | 31,513,759 | 750,584,733 | -0.21% |
| 2025-09-08 | 23.24 | 23.95 | 23.12 | 23.82 | 23.37 | qfq | 44,204,052 | 1,045,100,428 | 3.79% |
| 2025-09-05 | 22.42 | 23.02 | 22.37 | 22.95 | 22.52 | qfq | 22,698,398 | 518,884,440 | 2.09% |
| 2025-09-04 | 22.46 | 22.80 | 22.14 | 22.48 | 22.06 | qfq | 17,912,303 | 403,296,019 | 0.31% |
| 2025-09-03 | 22.71 | 22.83 | 22.37 | 22.41 | 21.99 | qfq | 15,132,287 | 341,199,684 | -1.28% |
| 2025-09-02 | 23.27 | 23.32 | 22.60 | 22.70 | 22.27 | qfq | 26,378,428 | 603,004,858 | -2.45% |
| 2025-09-01 | 23.33 | 23.66 | 23.19 | 23.27 | 22.83 | qfq | 25,953,435 | 606,226,784 | -0.21% |
| 2025-08-29 | 23.42 | 23.53 | 23.25 | 23.32 | 22.88 | qfq | 21,297,903 | 497,823,027 | -0.51% |
| 2025-08-28 | 23.45 | 23.68 | 22.94 | 23.44 | 23.00 | qfq | 27,535,422 | 643,493,382 | -0.47% |
| 2025-08-27 | 24.16 | 24.25 | 23.51 | 23.55 | 23.11 | qfq | 38,390,145 | 919,678,145 | -2.44% |
| 2025-08-26 | 23.62 | 24.86 | 23.52 | 24.14 | 23.69 | qfq | 44,614,127 | 1,074,729,520 | 2.03% |
| 2025-08-25 | 23.75 | 23.86 | 23.53 | 23.66 | 23.22 | qfq | 35,605,340 | 842,857,374 | 0.08% |
| 2025-08-22 | 23.39 | 23.77 | 23.19 | 23.64 | 23.20 | qfq | 39,918,958 | 937,399,355 | 1.55% |
| 2025-08-21 | 23.29 | 23.97 | 23.18 | 23.28 | 22.84 | qfq | 53,142,185 | 1,251,337,505 | 1.84% |
| 2025-08-20 | 22.70 | 22.90 | 22.61 | 22.86 | 22.43 | qfq | 21,249,437 | 484,627,282 | 0.40% |
| 2025-08-19 | 22.91 | 23.29 | 22.66 | 22.77 | 22.34 | qfq | 26,064,025 | 599,456,875 | -0.57% |
| 2025-08-18 | 22.84 | 23.04 | 22.75 | 22.90 | 22.47 | qfq | 25,518,742 | 584,366,683 | 0.70% |
| 2025-08-15 | 22.55 | 22.84 | 22.48 | 22.74 | 22.31 | qfq | 16,923,612 | 384,160,631 | 0.62% |
| 2025-08-14 | 23.00 | 23.07 | 22.50 | 22.60 | 22.18 | qfq | 21,687,416 | 493,394,160 | -1.65% |
| 2025-08-13 | 23.15 | 23.15 | 22.91 | 22.98 | 22.55 | qfq | 18,165,121 | 417,304,313 | -0.73% |
| 2025-08-12 | 23.23 | 23.24 | 22.95 | 23.15 | 22.72 | qfq | 14,769,001 | 340,905,916 | -0.30% |
| 2025-08-11 | 23.36 | 23.37 | 23.09 | 23.22 | 22.78 | qfq | 16,716,311 | 387,741,479 | -0.13% |
| 2025-08-08 | 23.04 | 23.29 | 22.91 | 23.25 | 22.81 | qfq | 20,167,043 | 466,663,130 | 0.87% |
| 2025-08-07 | 23.00 | 23.06 | 22.84 | 23.05 | 22.62 | qfq | 15,544,531 | 356,754,867 | 0.35% |
| 2025-08-06 | 22.81 | 23.03 | 22.66 | 22.97 | 22.54 | qfq | 17,470,811 | 399,615,889 | 0.53% |
| 2025-08-05 | 22.76 | 22.94 | 22.73 | 22.85 | 22.42 | qfq | 14,754,769 | 337,114,196 | 0.09% |
| 2025-08-04 | 22.50 | 22.94 | 22.40 | 22.83 | 22.40 | qfq | 14,270,194 | 324,057,395 | 1.02% |
| 2025-08-01 | 22.67 | 22.82 | 22.50 | 22.60 | 22.18 | qfq | 13,799,418 | 312,861,475 | -0.48% |
| 2025-07-31 | 22.80 | 22.93 | 22.67 | 22.71 | 22.28 | qfq | 16,895,419 | 384,782,885 | -0.53% |
| 2025-07-30 | 23.16 | 23.16 | 22.73 | 22.83 | 22.40 | qfq | 19,609,489 | 449,983,962 | -1.42% |
| 2025-07-29 | 23.01 | 23.17 | 22.70 | 23.16 | 22.73 | qfq | 31,130,023 | 713,881,029 | 0.52% |
| 2025-07-28 | 23.20 | 23.23 | 22.92 | 23.04 | 22.61 | qfq | 23,340,800 | 537,609,804 | -0.35% |
| 2025-07-25 | 23.52 | 23.52 | 23.08 | 23.12 | 22.69 | qfq | 32,874,433 | 763,547,008 | -1.87% |
| 2025-07-24 | 23.40 | 23.73 | 23.40 | 23.56 | 23.12 | qfq | 40,611,636 | 955,721,252 | 0.00% |
| 2025-07-23 | 24.72 | 24.75 | 23.54 | 23.56 | 23.12 | qfq | 76,453,080 | 1,830,328,051 | -5.04% |
| 2025-07-22 | 23.99 | 25.56 | 23.32 | 24.81 | 24.35 | qfq | 134,827,927 | 3,262,384,022 | 3.76% |
| 2025-07-21 | 22.87 | 23.91 | 22.71 | 23.91 | 23.46 | qfq | 130,038,249 | 3,051,543,730 | 9.98% |
| 2025-07-18 | 21.73 | 21.81 | 21.63 | 21.74 | 21.33 | qfq | 9,846,700 | 213,898,099 | 0.05% |
| 2025-07-17 | 21.67 | 21.87 | 21.59 | 21.73 | 21.32 | qfq | 10,231,632 | 221,960,475 | 0.28% |
| 2025-07-16 | 21.87 | 21.97 | 21.61 | 21.67 | 21.26 | qfq | 12,828,822 | 278,887,899 | -1.10% |
| 2025-07-15 | 22.16 | 22.23 | 21.83 | 21.91 | 21.50 | qfq | 12,729,962 | 279,518,875 | -1.13% |
| 2025-07-14 | 21.85 | 22.30 | 21.84 | 22.16 | 21.74 | qfq | 17,389,428 | 385,648,689 | 1.56% |
| 2025-07-11 | 21.88 | 21.97 | 21.76 | 21.82 | 21.41 | qfq | 12,202,498 | 266,771,985 | -0.37% |
| 2025-07-10 | 21.99 | 22.01 | 21.78 | 21.90 | 21.49 | qfq | 12,636,602 | 276,484,223 | -0.64% |
| 2025-07-09 | 22.08 | 22.77 | 22.00 | 22.04 | 21.63 | qfq | 26,722,749 | 595,238,028 | -0.63% |
| 2025-07-08 | 22.22 | 22.27 | 21.97 | 22.18 | 21.62 | qfq | 15,537,001 | 343,517,914 | -0.14% |
| 2025-07-07 | 21.87 | 22.31 | 21.86 | 22.21 | 21.65 | qfq | 26,663,247 | 590,766,916 | 1.88% |
| 2025-07-04 | 21.69 | 22.18 | 21.53 | 21.80 | 21.25 | qfq | 17,447,153 | 381,540,984 | 0.51% |
| 2025-07-03 | 21.94 | 21.98 | 21.56 | 21.69 | 21.14 | qfq | 12,609,413 | 273,671,971 | -0.91% |
| 2025-07-02 | 21.60 | 21.89 | 21.49 | 21.89 | 21.33 | qfq | 14,023,421 | 304,458,559 | 1.25% |
| 2025-07-01 | 21.78 | 21.86 | 21.46 | 21.62 | 21.07 | qfq | 13,424,927 | 289,891,387 | -0.69% |
| 2025-06-30 | 21.66 | 22.03 | 21.45 | 21.77 | 21.22 | qfq | 26,713,030 | 582,289,887 | 1.26% |
| 2025-06-27 | 21.01 | 21.75 | 20.96 | 21.50 | 20.95 | qfq | 25,959,035 | 556,544,226 | 2.67% |
| 2025-06-26 | 21.06 | 21.17 | 20.94 | 20.94 | 20.41 | qfq | 8,786,271 | 185,075,516 | -0.62% |
| 2025-06-25 | 20.92 | 21.09 | 20.83 | 21.07 | 20.54 | qfq | 10,666,125 | 223,516,221 | 0.72% |
| 2025-06-24 | 20.54 | 20.93 | 20.51 | 20.92 | 20.39 | qfq | 11,096,774 | 230,940,564 | 1.70% |
| 2025-06-23 | 20.42 | 20.64 | 20.20 | 20.57 | 20.05 | qfq | 10,552,787 | 215,151,989 | 0.24% |
| 2025-06-20 | 20.79 | 20.92 | 20.45 | 20.52 | 20.00 | qfq | 10,323,946 | 213,215,025 | -1.44% |
| 2025-06-19 | 21.15 | 21.19 | 20.77 | 20.82 | 20.29 | qfq | 12,878,505 | 269,311,755 | -1.89% |
| 2025-06-18 | 21.13 | 21.29 | 21.11 | 21.22 | 20.68 | qfq | 6,421,500 | 136,186,807 | 0.09% |
| 2025-06-17 | 21.10 | 21.25 | 20.99 | 21.20 | 20.66 | qfq | 8,481,686 | 179,074,776 | 0.47% |
| 2025-06-16 | 21.01 | 21.22 | 20.91 | 21.10 | 20.56 | qfq | 7,818,628 | 164,786,272 | 0.38% |
| 2025-06-13 | 21.31 | 21.33 | 20.99 | 21.02 | 20.49 | qfq | 14,011,765 | 295,806,162 | -1.64% |
| 2025-06-12 | 21.50 | 21.52 | 21.32 | 21.37 | 20.83 | qfq | 7,249,801 | 155,164,081 | -0.74% |
| 2025-06-11 | 21.40 | 21.58 | 21.33 | 21.53 | 20.98 | qfq | 7,320,760 | 157,541,582 | 0.51% |
| 2025-06-10 | 21.84 | 21.85 | 21.33 | 21.42 | 20.88 | qfq | 14,342,590 | 308,861,492 | -1.88% |
| 2025-06-09 | 21.54 | 22.00 | 21.54 | 21.83 | 21.28 | qfq | 16,057,685 | 350,836,645 | 1.39% |
| 2025-06-06 | 21.42 | 21.75 | 21.27 | 21.53 | 20.98 | qfq | 13,108,206 | 282,317,148 | 0.56% |
| 2025-06-05 | 21.63 | 21.73 | 21.38 | 21.41 | 20.87 | qfq | 14,099,008 | 302,987,131 | 0.80% |
| 2025-06-04 | 20.99 | 21.35 | 20.97 | 21.24 | 20.70 | qfq | 11,046,020 | 234,235,581 | 1.14% |
| 2025-06-03 | 21.22 | 21.22 | 20.90 | 21.00 | 20.47 | qfq | 13,124,622 | 275,841,023 | -1.27% |
| 2025-05-30 | 21.48 | 21.55 | 21.21 | 21.27 | 20.73 | qfq | 11,348,060 | 241,863,555 | -1.48% |
| 2025-05-29 | 21.29 | 21.60 | 21.23 | 21.59 | 21.04 | qfq | 11,399,807 | 244,946,465 | 1.27% |
| 2025-05-28 | 21.29 | 21.49 | 21.23 | 21.32 | 20.78 | qfq | 8,052,209 | 171,966,574 | 0.14% |
| 2025-05-27 | 21.57 | 21.57 | 21.25 | 21.29 | 20.75 | qfq | 9,549,960 | 203,822,156 | -1.30% |
| 2025-05-26 | 21.52 | 21.62 | 21.42 | 21.57 | 21.02 | qfq | 8,163,150 | 175,477,661 | 0.14% |
| 2025-05-23 | 21.70 | 21.89 | 21.54 | 21.54 | 20.99 | qfq | 10,814,400 | 234,849,659 | -0.65% |
| 2025-05-22 | 21.92 | 22.02 | 21.66 | 21.68 | 21.13 | qfq | 10,204,774 | 222,451,494 | -1.23% |
| 2025-05-21 | 22.24 | 22.34 | 21.93 | 21.95 | 21.39 | qfq | 14,721,700 | 325,130,266 | -1.35% |
| 2025-05-20 | 21.98 | 22.35 | 21.91 | 22.25 | 21.69 | qfq | 15,955,471 | 354,069,805 | 1.09% |
| 2025-05-19 | 21.73 | 22.12 | 21.59 | 22.01 | 21.45 | qfq | 13,339,532 | 292,694,705 | 1.48% |
| 2025-05-16 | 21.81 | 21.95 | 21.64 | 21.69 | 21.14 | qfq | 10,338,114 | 225,302,336 | -0.78% |
| 2025-05-15 | 21.97 | 22.15 | 21.84 | 21.86 | 21.31 | qfq | 12,676,600 | 278,874,446 | -0.77% |
| 2025-05-14 | 22.08 | 22.19 | 21.84 | 22.03 | 21.47 | qfq | 13,641,845 | 299,825,623 | -0.32% |
| 2025-05-13 | 22.22 | 22.28 | 22.00 | 22.10 | 21.54 | qfq | 12,330,902 | 272,661,190 | 0.05% |
| 2025-05-12 | 21.93 | 22.20 | 21.87 | 22.09 | 21.53 | qfq | 14,726,987 | 325,126,701 | 1.33% |
| 2025-05-09 | 22.06 | 22.20 | 21.75 | 21.80 | 21.25 | qfq | 14,752,980 | 323,179,821 | -1.22% |
| 2025-05-08 | 21.80 | 22.15 | 21.72 | 22.07 | 21.51 | qfq | 17,122,550 | 377,595,332 | 0.73% |
| 2025-05-07 | 22.01 | 22.13 | 21.72 | 21.91 | 21.35 | qfq | 16,628,564 | 363,680,742 | 0.18% |
| 2025-05-06 | 21.39 | 21.89 | 21.34 | 21.87 | 21.32 | qfq | 22,698,043 | 492,086,695 | 2.87% |
| 2025-04-30 | 21.55 | 21.56 | 21.26 | 21.26 | 20.72 | qfq | 15,062,380 | 321,672,427 | -1.53% |
| 2025-04-29 | 21.41 | 21.59 | 21.12 | 21.59 | 21.04 | qfq | 18,877,663 | 402,476,529 | 0.98% |
| 2025-04-28 | 21.80 | 21.99 | 21.33 | 21.38 | 20.84 | qfq | 19,988,264 | 432,044,135 | -1.79% |
| 2025-04-25 | 22.00 | 22.05 | 21.67 | 21.77 | 21.22 | qfq | 20,546,371 | 447,751,237 | -1.05% |
| 2025-04-24 | 22.70 | 22.70 | 21.95 | 22.00 | 21.44 | qfq | 26,981,500 | 600,256,148 | -3.08% |
| 2025-04-23 | 22.73 | 22.89 | 22.63 | 22.70 | 22.12 | qfq | 10,769,600 | 244,480,860 | 0.13% |
| 2025-04-22 | 22.78 | 22.82 | 22.65 | 22.67 | 22.09 | qfq | 10,853,436 | 246,394,183 | -0.79% |
| 2025-04-21 | 22.81 | 22.92 | 22.73 | 22.85 | 22.27 | qfq | 10,670,000 | 243,417,430 | 0.44% |
| 2025-04-18 | 22.71 | 22.82 | 22.65 | 22.75 | 22.17 | qfq | 10,499,532 | 238,781,616 | 0.26% |
| 2025-04-17 | 22.69 | 22.96 | 22.65 | 22.69 | 22.11 | qfq | 12,654,220 | 288,551,579 | -0.48% |
| 2025-04-16 | 23.01 | 23.05 | 22.60 | 22.80 | 22.22 | qfq | 15,798,686 | 359,553,929 | -1.21% |
| 2025-04-15 | 23.25 | 23.27 | 23.03 | 23.08 | 22.49 | qfq | 14,056,450 | 324,695,801 | -0.82% |
| 2025-04-14 | 23.46 | 23.50 | 23.10 | 23.27 | 22.68 | qfq | 24,777,837 | 574,862,072 | -0.77% |
| 2025-04-11 | 24.05 | 24.05 | 22.60 | 23.45 | 22.85 | qfq | 49,496,306 | 1,146,453,323 | -5.02% |
| 2025-04-10 | 25.00 | 25.11 | 24.51 | 24.69 | 24.06 | qfq | 22,940,300 | 569,818,884 | -1.28% |
| 2025-04-09 | 24.70 | 25.18 | 24.04 | 25.01 | 24.38 | qfq | 25,368,389 | 627,124,174 | 0.85% |
| 2025-04-08 | 22.94 | 24.88 | 22.94 | 24.80 | 24.17 | qfq | 38,315,911 | 926,396,616 | 7.41% |
| 2025-04-07 | 23.80 | 24.47 | 22.64 | 23.09 | 22.50 | qfq | 26,789,489 | 628,776,222 | -5.99% |
| 2025-04-03 | 24.00 | 24.78 | 23.93 | 24.56 | 23.94 | qfq | 18,033,271 | 440,821,795 | 1.74% |
| 2025-04-02 | 24.32 | 24.38 | 24.07 | 24.14 | 23.53 | qfq | 12,707,932 | 307,173,875 | -0.90% |
| 2025-04-01 | 24.30 | 24.58 | 24.10 | 24.36 | 23.74 | qfq | 12,599,928 | 306,686,122 | 0.25% |
| 2025-03-31 | 25.20 | 25.28 | 24.19 | 24.30 | 23.68 | qfq | 23,061,350 | 569,154,845 | -4.29% |
| 2025-03-28 | 25.26 | 25.63 | 25.12 | 25.39 | 24.75 | qfq | 13,933,600 | 353,308,259 | 0.44% |
| 2025-03-27 | 25.51 | 25.52 | 25.03 | 25.28 | 24.64 | qfq | 14,868,200 | 375,379,339 | -1.33% |
| 2025-03-26 | 25.80 | 25.97 | 25.50 | 25.62 | 24.97 | qfq | 21,572,925 | 554,197,787 | -1.39% |
| 2025-03-25 | 25.02 | 26.33 | 24.77 | 25.98 | 25.32 | qfq | 40,859,792 | 1,054,352,427 | 3.67% |
| 2025-03-24 | 25.06 | 25.62 | 24.90 | 25.06 | 24.42 | qfq | 25,604,666 | 646,674,035 | -0.28% |
| 2025-03-21 | 24.81 | 25.50 | 24.81 | 25.13 | 24.49 | qfq | 26,288,684 | 662,110,256 | 0.96% |
| 2025-03-20 | 25.02 | 25.19 | 24.72 | 24.89 | 24.26 | qfq | 14,740,338 | 367,881,816 | -0.64% |
| 2025-03-19 | 25.26 | 25.26 | 24.94 | 25.05 | 24.41 | qfq | 13,520,012 | 338,653,171 | -0.75% |
| 2025-03-18 | 24.93 | 25.50 | 24.76 | 25.24 | 24.60 | qfq | 24,174,197 | 607,199,830 | 1.77% |
| 2025-03-17 | 24.98 | 25.08 | 24.78 | 24.80 | 24.17 | qfq | 15,572,315 | 387,270,151 | -0.60% |
| 2025-03-14 | 24.63 | 25.05 | 24.50 | 24.95 | 24.32 | qfq | 26,636,815 | 662,045,430 | 1.34% |
| 2025-03-13 | 24.51 | 25.13 | 24.44 | 24.62 | 24.00 | qfq | 28,502,398 | 706,673,293 | 0.74% |
| 2025-03-12 | 24.15 | 24.55 | 24.01 | 24.44 | 23.82 | qfq | 22,467,150 | 547,307,951 | 1.20% |
| 2025-03-11 | 23.97 | 24.18 | 23.80 | 24.15 | 23.54 | qfq | 9,808,181 | 235,738,195 | 0.00% |
| 2025-03-10 | 24.25 | 24.41 | 23.93 | 24.15 | 23.54 | qfq | 15,269,937 | 368,390,442 | -0.54% |
| 2025-03-07 | 24.49 | 24.62 | 24.07 | 24.28 | 23.66 | qfq | 19,389,555 | 471,831,384 | -0.86% |
| 2025-03-06 | 24.36 | 24.55 | 24.23 | 24.49 | 23.87 | qfq | 15,821,216 | 385,635,225 | 0.57% |
| 2025-03-05 | 24.46 | 24.69 | 24.20 | 24.35 | 23.73 | qfq | 12,001,483 | 292,474,122 | -0.94% |
| 2025-03-04 | 24.35 | 24.78 | 24.26 | 24.58 | 23.96 | qfq | 10,708,915 | 262,491,035 | 0.37% |
| 2025-03-03 | 24.22 | 24.95 | 24.03 | 24.49 | 23.87 | qfq | 21,860,568 | 537,990,577 | 0.99% |
| 2025-02-28 | 24.40 | 25.00 | 24.17 | 24.25 | 23.63 | qfq | 25,577,789 | 628,246,729 | -0.45% |
| 2025-02-27 | 24.53 | 24.57 | 24.13 | 24.36 | 23.74 | qfq | 17,487,879 | 424,958,547 | -0.61% |
| 2025-02-26 | 24.55 | 24.70 | 24.27 | 24.51 | 23.89 | qfq | 17,044,668 | 416,820,366 | 0.41% |
| 2025-02-25 | 25.11 | 25.11 | 24.32 | 24.41 | 23.79 | qfq | 22,266,062 | 547,961,238 | -3.06% |
| 2025-02-24 | 25.64 | 25.69 | 25.13 | 25.18 | 24.54 | qfq | 15,879,054 | 401,517,497 | -1.37% |
| 2025-02-21 | 24.80 | 25.98 | 24.80 | 25.53 | 24.88 | qfq | 30,570,203 | 781,733,802 | 3.23% |
| 2025-02-20 | 25.19 | 25.19 | 24.70 | 24.73 | 24.10 | qfq | 19,987,055 | 495,498,265 | -1.87% |
| 2025-02-19 | 25.17 | 25.41 | 24.95 | 25.20 | 24.56 | qfq | 15,843,749 | 398,628,417 | -0.32% |
| 2025-02-18 | 25.77 | 25.90 | 25.18 | 25.28 | 24.64 | qfq | 16,437,938 | 419,894,724 | -1.71% |
| 2025-02-17 | 26.16 | 26.39 | 25.52 | 25.72 | 25.07 | qfq | 22,251,480 | 574,936,522 | -1.68% |
| 2025-02-14 | 25.27 | 26.16 | 25.22 | 26.16 | 25.50 | qfq | 26,133,685 | 676,367,397 | 3.52% |
| 2025-02-13 | 25.52 | 25.70 | 25.23 | 25.27 | 24.63 | qfq | 17,389,911 | 442,870,874 | -1.10% |
| 2025-02-12 | 25.12 | 25.68 | 25.11 | 25.55 | 24.90 | qfq | 21,566,636 | 549,075,518 | 1.63% |
| 2025-02-11 | 25.34 | 25.34 | 24.71 | 25.14 | 24.50 | qfq | 17,141,609 | 428,906,682 | -0.67% |
| 2025-02-10 | 25.66 | 25.79 | 25.19 | 25.31 | 24.67 | qfq | 19,317,949 | 489,243,469 | -1.56% |
| 2025-02-07 | 25.48 | 25.92 | 25.14 | 25.71 | 25.06 | qfq | 20,096,560 | 514,863,760 | 1.06% |
| 2025-02-06 | 25.60 | 25.67 | 25.21 | 25.44 | 24.79 | qfq | 22,098,096 | 561,005,374 | -1.01% |
| 2025-02-05 | 26.98 | 26.98 | 25.41 | 25.70 | 25.05 | qfq | 18,629,558 | 482,111,884 | -4.57% |
| 2025-01-27 | 27.23 | 27.40 | 26.92 | 26.93 | 26.25 | qfq | 7,086,447 | 191,870,387 | -1.10% |
| 2025-01-24 | 26.60 | 27.57 | 26.55 | 27.23 | 26.54 | qfq | 14,004,091 | 380,933,375 | 1.68% |
| 2025-01-23 | 26.98 | 27.39 | 26.57 | 26.78 | 26.10 | qfq | 13,502,693 | 363,904,233 | -0.33% |
| 2025-01-22 | 26.83 | 27.10 | 26.45 | 26.87 | 26.19 | qfq | 9,301,373 | 249,367,424 | -0.04% |
| 2025-01-21 | 26.77 | 27.14 | 26.56 | 26.88 | 26.20 | qfq | 9,353,101 | 251,172,528 | 0.07% |
| 2025-01-20 | 26.52 | 27.47 | 26.45 | 26.86 | 26.18 | qfq | 15,638,601 | 420,524,355 | 1.94% |
| 2025-01-17 | 26.00 | 26.49 | 25.80 | 26.35 | 25.68 | qfq | 14,193,044 | 372,134,280 | 0.76% |
| 2025-01-16 | 25.20 | 26.50 | 25.20 | 26.15 | 25.49 | qfq | 23,227,924 | 604,527,254 | 4.10% |
| 2025-01-15 | 25.46 | 25.66 | 25.02 | 25.12 | 24.48 | qfq | 11,673,150 | 295,773,342 | -1.72% |
| 2025-01-14 | 24.37 | 25.63 | 24.21 | 25.56 | 24.91 | qfq | 21,072,523 | 531,356,421 | 5.14% |
| 2025-01-13 | 24.73 | 24.83 | 24.13 | 24.31 | 23.69 | qfq | 13,101,785 | 320,053,576 | -2.09% |
| 2025-01-10 | 25.13 | 25.39 | 24.82 | 24.83 | 24.20 | qfq | 11,102,400 | 278,482,476 | -1.90% |
| 2025-01-09 | 25.78 | 25.93 | 25.20 | 25.31 | 24.59 | qfq | 12,984,171 | 330,902,662 | -1.13% |
| 2025-01-08 | 25.00 | 25.92 | 24.71 | 25.60 | 24.87 | qfq | 17,243,488 | 436,585,897 | 1.83% |
| 2025-01-07 | 25.10 | 25.32 | 24.70 | 25.14 | 24.42 | qfq | 13,374,139 | 334,495,894 | -0.48% |
| 2025-01-06 | 25.11 | 25.65 | 24.92 | 25.26 | 24.54 | qfq | 12,431,353 | 314,076,793 | 0.60% |
| 2025-01-03 | 25.77 | 26.14 | 25.07 | 25.11 | 24.39 | qfq | 16,478,058 | 421,765,846 | -2.52% |
| 2025-01-02 | 27.42 | 27.54 | 25.60 | 25.76 | 25.02 | qfq | 25,075,513 | 658,946,130 | -6.43% |
| 2024-12-31 | 27.86 | 27.90 | 27.35 | 27.53 | 26.74 | qfq | 11,828,300 | 325,696,075 | -1.15% |
| 2024-12-30 | 28.20 | 28.55 | 27.75 | 27.85 | 27.05 | qfq | 13,012,034 | 365,363,401 | -1.59% |
| 2024-12-27 | 28.02 | 28.59 | 27.88 | 28.30 | 27.49 | qfq | 14,931,141 | 422,753,417 | 0.86% |
| 2024-12-26 | 28.21 | 28.47 | 27.94 | 28.06 | 27.26 | qfq | 11,679,757 | 328,484,940 | -0.88% |
| 2024-12-25 | 28.80 | 28.89 | 28.25 | 28.31 | 27.50 | qfq | 12,479,600 | 355,425,130 | -1.67% |
| 2024-12-24 | 28.32 | 28.90 | 28.11 | 28.79 | 27.97 | qfq | 16,067,125 | 459,118,034 | 1.62% |
| 2024-12-23 | 27.80 | 29.01 | 27.75 | 28.33 | 27.52 | qfq | 25,557,424 | 733,980,434 | 1.50% |
| 2024-12-20 | 28.43 | 28.68 | 27.87 | 27.91 | 27.11 | qfq | 14,942,358 | 420,375,794 | -1.83% |
| 2024-12-19 | 27.89 | 28.64 | 27.61 | 28.43 | 27.62 | qfq | 19,675,893 | 557,407,307 | 0.99% |
| 2024-12-18 | 27.89 | 28.50 | 27.65 | 28.15 | 27.35 | qfq | 22,256,512 | 626,290,601 | 1.62% |
| 2024-12-17 | 27.19 | 28.08 | 26.93 | 27.70 | 26.91 | qfq | 26,097,116 | 718,902,924 | 1.91% |
| 2024-12-16 | 26.90 | 27.85 | 26.87 | 27.18 | 26.40 | qfq | 19,410,361 | 531,329,870 | 1.08% |
| 2024-12-13 | 27.15 | 27.45 | 26.87 | 26.89 | 26.12 | qfq | 13,173,380 | 356,924,768 | -1.50% |
| 2024-12-12 | 27.42 | 27.51 | 27.03 | 27.30 | 26.52 | qfq | 11,560,455 | 315,116,507 | -0.40% |
| 2024-12-11 | 27.09 | 27.80 | 27.09 | 27.41 | 26.63 | qfq | 17,812,601 | 490,021,004 | 1.26% |
| 2024-12-10 | 27.92 | 28.10 | 27.07 | 27.07 | 26.30 | qfq | 18,144,692 | 497,089,107 | -0.55% |
| 2024-12-09 | 26.99 | 27.53 | 26.70 | 27.22 | 26.44 | qfq | 14,256,815 | 387,259,946 | 1.11% |
| 2024-12-06 | 26.85 | 27.27 | 26.59 | 26.92 | 26.15 | qfq | 15,280,590 | 411,436,724 | 0.00% |
| 2024-12-05 | 27.39 | 27.55 | 26.87 | 26.92 | 26.15 | qfq | 14,478,548 | 391,954,874 | -2.00% |
| 2024-12-04 | 27.37 | 27.63 | 27.05 | 27.47 | 26.69 | qfq | 16,527,011 | 453,055,452 | -0.25% |
| 2024-12-03 | 26.56 | 28.05 | 26.43 | 27.54 | 26.75 | qfq | 37,106,342 | 1,018,884,066 | 3.85% |
| 2024-12-02 | 25.74 | 26.65 | 25.52 | 26.52 | 25.76 | qfq | 23,215,226 | 609,038,575 | 2.79% |
| 2024-11-29 | 25.45 | 25.98 | 25.21 | 25.80 | 25.06 | qfq | 20,352,954 | 521,367,189 | 1.14% |
| 2024-11-28 | 26.39 | 26.40 | 25.49 | 25.51 | 24.78 | qfq | 24,181,310 | 624,389,499 | -3.84% |
| 2024-11-27 | 26.08 | 26.59 | 25.47 | 26.53 | 25.77 | qfq | 19,052,139 | 494,429,760 | 1.69% |
| 2024-11-26 | 26.48 | 26.59 | 26.04 | 26.09 | 25.34 | qfq | 18,968,044 | 497,957,935 | -1.47% |
| 2024-11-25 | 27.19 | 27.45 | 26.31 | 26.48 | 25.72 | qfq | 15,871,044 | 423,521,291 | -2.58% |
| 2024-11-22 | 28.30 | 28.61 | 27.17 | 27.18 | 26.40 | qfq | 16,767,200 | 465,650,586 | -3.96% |
| 2024-11-21 | 27.92 | 28.68 | 27.78 | 28.30 | 27.49 | qfq | 18,706,734 | 529,878,149 | 1.36% |
| 2024-11-20 | 27.70 | 28.22 | 27.41 | 27.92 | 27.12 | qfq | 18,962,581 | 529,890,476 | 0.72% |
| 2024-11-19 | 28.70 | 28.87 | 27.15 | 27.72 | 26.93 | qfq | 50,227,610 | 1,391,325,384 | -3.41% |
| 2024-11-18 | 29.47 | 29.90 | 28.51 | 28.70 | 27.88 | qfq | 17,856,938 | 520,714,168 | -2.65% |
| 2024-11-15 | 29.54 | 30.06 | 29.06 | 29.48 | 28.64 | qfq | 15,467,114 | 456,160,750 | -0.64% |
| 2024-11-14 | 30.23 | 31.07 | 29.53 | 29.67 | 28.82 | qfq | 24,614,582 | 738,841,097 | -3.39% |
| 2024-11-13 | 30.10 | 30.85 | 29.92 | 30.71 | 29.83 | qfq | 18,389,591 | 560,843,161 | 1.49% |
| 2024-11-12 | 30.54 | 31.22 | 30.00 | 30.26 | 29.40 | qfq | 24,638,605 | 751,141,659 | -1.14% |
| 2024-11-11 | 31.41 | 31.50 | 29.87 | 30.61 | 29.74 | qfq | 35,373,813 | 1,083,383,937 | -3.19% |
| 2024-11-08 | 31.25 | 32.46 | 31.19 | 31.62 | 30.72 | qfq | 32,407,699 | 1,026,159,702 | 1.67% |
| 2024-11-07 | 31.05 | 31.57 | 30.81 | 31.10 | 30.21 | qfq | 21,224,798 | 658,546,773 | -0.16% |
| 2024-11-06 | 31.12 | 32.10 | 30.90 | 31.15 | 30.26 | qfq | 23,763,548 | 746,283,949 | -0.13% |
| 2024-11-05 | 31.21 | 31.35 | 30.66 | 31.19 | 30.30 | qfq | 27,077,755 | 840,079,374 | -0.06% |
| 2024-11-04 | 31.30 | 32.23 | 30.77 | 31.21 | 30.32 | qfq | 23,039,244 | 720,521,758 | 0.64% |
| 2024-11-01 | 30.31 | 31.62 | 29.97 | 31.01 | 30.12 | qfq | 31,106,335 | 964,069,077 | 2.21% |
| 2024-10-31 | 30.09 | 31.10 | 29.81 | 30.34 | 29.47 | qfq | 20,305,849 | 617,192,450 | 0.03% |
| 2024-10-30 | 30.33 | 31.06 | 29.85 | 30.33 | 29.46 | qfq | 19,308,771 | 584,616,997 | -0.20% |
| 2024-10-29 | 29.76 | 31.10 | 29.76 | 30.39 | 29.52 | qfq | 23,537,330 | 717,121,215 | 2.15% |
| 2024-10-28 | 29.10 | 29.91 | 28.62 | 29.75 | 28.90 | qfq | 24,387,342 | 719,450,294 | 1.92% |
| 2024-10-25 | 30.00 | 30.15 | 28.78 | 29.19 | 28.36 | qfq | 32,895,582 | 962,983,728 | -3.09% |
| 2024-10-24 | 30.28 | 30.47 | 29.73 | 30.12 | 29.26 | qfq | 12,076,152 | 362,948,612 | -1.18% |
| 2024-10-23 | 31.22 | 31.44 | 30.30 | 30.48 | 29.43 | qfq | 20,872,895 | 638,908,119 | -2.34% |
| 2024-10-22 | 30.23 | 31.45 | 30.20 | 31.21 | 30.13 | qfq | 18,156,771 | 563,707,966 | 3.07% |
| 2024-10-21 | 31.00 | 31.01 | 30.00 | 30.28 | 29.24 | qfq | 21,937,366 | 665,451,304 | -1.97% |
| 2024-10-18 | 29.80 | 31.49 | 29.65 | 30.89 | 29.82 | qfq | 23,840,109 | 734,808,764 | 3.41% |
| 2024-10-17 | 30.64 | 30.85 | 29.85 | 29.87 | 28.84 | qfq | 17,271,377 | 522,882,492 | -2.26% |
| 2024-10-16 | 30.00 | 31.12 | 29.61 | 30.56 | 29.51 | qfq | 16,452,717 | 502,050,759 | 0.16% |
| 2024-10-15 | 32.01 | 32.02 | 29.91 | 30.51 | 29.46 | qfq | 34,459,502 | 1,055,437,043 | -4.69% |
| 2024-10-14 | 32.80 | 32.84 | 30.90 | 32.01 | 30.91 | qfq | 31,325,577 | 995,012,668 | -2.08% |
| 2024-10-11 | 33.79 | 33.86 | 32.21 | 32.69 | 31.56 | qfq | 17,931,137 | 592,793,464 | -3.54% |
| 2024-10-10 | 34.08 | 35.50 | 33.64 | 33.89 | 32.72 | qfq | 22,312,706 | 771,717,448 | -0.56% |
| 2024-10-09 | 33.68 | 35.65 | 32.45 | 34.08 | 32.90 | qfq | 35,939,819 | 1,245,826,954 | -1.70% |
| 2024-10-08 | 37.60 | 37.60 | 32.71 | 34.67 | 33.47 | qfq | 37,406,667 | 1,310,650,732 | 1.40% |
| 2024-09-30 | 33.02 | 34.60 | 32.33 | 34.19 | 33.01 | qfq | 35,874,346 | 1,204,526,927 | 6.05% |
| 2024-09-27 | 31.03 | 32.59 | 30.95 | 32.24 | 31.13 | qfq | 32,995,497 | 1,048,305,017 | 3.00% |
| 2024-09-26 | 31.62 | 31.62 | 30.06 | 31.30 | 30.22 | qfq | 27,328,605 | 842,150,115 | -1.07% |
| 2024-09-25 | 30.81 | 32.36 | 30.12 | 31.64 | 30.55 | qfq | 18,402,305 | 581,412,018 | 3.26% |
| 2024-09-24 | 30.41 | 30.93 | 29.72 | 30.64 | 29.58 | qfq | 13,050,912 | 397,435,812 | 1.09% |
| 2024-09-23 | 30.30 | 30.94 | 30.13 | 30.31 | 29.26 | qfq | 7,183,754 | 219,108,625 | -0.39% |
| 2024-09-20 | 30.36 | 30.62 | 29.99 | 30.43 | 29.38 | qfq | 7,655,127 | 232,012,221 | -0.16% |
| 2024-09-19 | 31.31 | 31.39 | 30.20 | 30.48 | 29.43 | qfq | 15,084,521 | 461,452,733 | -2.21% |
| 2024-09-18 | 30.20 | 31.45 | 30.12 | 31.17 | 30.09 | qfq | 14,029,300 | 435,909,711 | 3.73% |
| 2024-09-13 | 30.06 | 30.50 | 29.61 | 30.05 | 29.01 | qfq | 9,675,900 | 291,464,785 | 0.13% |
| 2024-09-12 | 29.45 | 30.41 | 29.42 | 30.01 | 28.97 | qfq | 11,859,000 | 356,106,454 | 1.83% |
| 2024-09-11 | 29.18 | 29.83 | 28.94 | 29.47 | 28.45 | qfq | 7,966,900 | 234,362,563 | 0.82% |
| 2024-09-10 | 29.29 | 29.56 | 28.91 | 29.23 | 28.22 | qfq | 8,169,341 | 238,681,798 | 0.10% |
| 2024-09-09 | 29.62 | 29.80 | 29.00 | 29.20 | 28.19 | qfq | 9,357,444 | 274,506,046 | -1.42% |
| 2024-09-06 | 29.82 | 30.10 | 29.56 | 29.62 | 28.60 | qfq | 5,297,629 | 158,052,444 | -0.64% |
| 2024-09-05 | 30.19 | 30.24 | 29.33 | 29.81 | 28.78 | qfq | 11,073,564 | 330,146,262 | -1.19% |
| 2024-09-04 | 30.00 | 30.42 | 29.35 | 30.17 | 29.13 | qfq | 14,164,300 | 425,275,364 | 0.17% |
| 2024-09-03 | 28.30 | 30.38 | 28.27 | 30.12 | 29.08 | qfq | 21,317,920 | 633,766,211 | 6.02% |
| 2024-09-02 | 28.72 | 29.26 | 28.30 | 28.41 | 27.43 | qfq | 17,706,114 | 508,292,538 | -0.66% |
| 2024-08-30 | 27.70 | 29.80 | 27.67 | 28.60 | 27.61 | qfq | 27,583,958 | 799,450,679 | 4.38% |
| 2024-08-29 | 27.10 | 27.96 | 26.83 | 27.40 | 26.45 | qfq | 11,501,235 | 316,341,701 | 0.48% |
| 2024-08-28 | 27.17 | 27.89 | 27.10 | 27.27 | 26.33 | qfq | 7,873,350 | 215,376,017 | 0.26% |
| 2024-08-27 | 27.71 | 27.85 | 26.95 | 27.20 | 26.26 | qfq | 14,424,550 | 393,056,851 | -2.51% |
| 2024-08-26 | 27.49 | 28.13 | 27.18 | 27.90 | 26.94 | qfq | 11,173,160 | 309,488,100 | 0.72% |
| 2024-08-23 | 27.66 | 28.28 | 27.38 | 27.70 | 26.74 | qfq | 8,779,950 | 243,866,723 | -1.00% |
| 2024-08-22 | 27.70 | 28.34 | 27.29 | 27.98 | 27.01 | qfq | 11,168,393 | 311,373,507 | 1.75% |
| 2024-08-21 | 27.60 | 27.97 | 27.40 | 27.50 | 26.55 | qfq | 8,027,269 | 221,779,410 | -1.01% |
| 2024-08-20 | 28.08 | 28.08 | 27.11 | 27.78 | 26.82 | qfq | 16,045,162 | 442,094,572 | -1.17% |
| 2024-08-19 | 28.00 | 29.00 | 27.43 | 28.11 | 27.14 | qfq | 26,063,871 | 729,348,670 | -1.23% |
| 2024-08-16 | 29.40 | 29.55 | 28.08 | 28.46 | 27.48 | qfq | 27,424,989 | 782,630,955 | -3.92% |
| 2024-08-15 | 29.70 | 29.95 | 29.16 | 29.62 | 28.60 | qfq | 12,259,569 | 361,641,038 | -0.97% |
| 2024-08-14 | 30.81 | 31.05 | 29.81 | 29.91 | 28.88 | qfq | 9,157,045 | 277,131,581 | -2.89% |
| 2024-08-13 | 30.32 | 31.52 | 30.17 | 30.80 | 29.74 | qfq | 9,149,100 | 283,432,958 | 1.52% |
| 2024-08-12 | 30.60 | 30.74 | 30.22 | 30.34 | 29.29 | qfq | 5,871,296 | 178,771,637 | 0.13% |
| 2024-08-09 | 31.05 | 32.00 | 30.30 | 30.30 | 29.25 | qfq | 10,043,102 | 309,453,209 | -2.42% |
| 2024-08-08 | 31.16 | 31.28 | 30.32 | 31.05 | 29.98 | qfq | 16,956,501 | 523,101,545 | -0.51% |
| 2024-08-07 | 29.61 | 31.60 | 29.61 | 31.21 | 30.13 | qfq | 22,300,508 | 690,193,276 | 5.69% |
| 2024-08-06 | 29.90 | 30.02 | 29.08 | 29.53 | 28.51 | qfq | 11,153,500 | 327,769,089 | -0.37% |
| 2024-08-05 | 29.81 | 30.48 | 29.58 | 29.64 | 28.62 | qfq | 11,590,699 | 347,070,959 | -1.20% |
| 2024-08-02 | 30.25 | 30.88 | 29.80 | 30.00 | 28.97 | qfq | 8,881,229 | 268,527,845 | -1.35% |
| 2024-08-01 | 30.41 | 31.24 | 30.12 | 30.41 | 29.36 | qfq | 12,533,485 | 384,266,386 | -0.23% |
| 2024-07-31 | 29.66 | 30.88 | 29.16 | 30.48 | 29.43 | qfq | 14,690,458 | 442,831,283 | 1.87% |
| 2024-07-30 | 30.40 | 30.49 | 28.91 | 29.92 | 28.89 | qfq | 14,932,330 | 441,996,807 | -1.45% |
| 2024-07-29 | 31.20 | 31.77 | 30.00 | 30.36 | 29.31 | qfq | 23,487,591 | 722,917,733 | 0.20% |
| 2024-07-26 | 28.92 | 30.68 | 28.33 | 30.30 | 29.25 | qfq | 23,346,114 | 695,625,597 | 3.80% |
| 2024-07-25 | 29.03 | 29.57 | 28.31 | 29.19 | 28.18 | qfq | 15,647,868 | 453,129,102 | 0.03% |
| 2024-07-24 | 29.30 | 29.82 | 29.01 | 29.18 | 28.17 | qfq | 11,531,730 | 338,258,371 | -0.75% |
| 2024-07-23 | 30.20 | 31.00 | 29.40 | 29.40 | 28.39 | qfq | 18,288,026 | 546,053,207 | -2.62% |
| 2024-07-22 | 29.50 | 30.68 | 29.40 | 30.19 | 29.15 | qfq | 20,804,192 | 626,820,402 | 2.62% |
| 2024-07-19 | 29.01 | 29.82 | 28.80 | 29.42 | 28.41 | qfq | 16,438,305 | 484,789,766 | 0.34% |
| 2024-07-18 | 28.25 | 29.75 | 28.13 | 29.32 | 28.31 | qfq | 27,859,768 | 813,289,227 | 2.45% |
| 2024-07-17 | 30.46 | 30.50 | 28.37 | 28.62 | 27.63 | qfq | 43,777,232 | 1,265,369,284 | -5.89% |
| 2024-07-16 | 30.92 | 31.53 | 30.00 | 30.41 | 29.36 | qfq | 25,193,351 | 766,594,887 | -1.65% |
| 2024-07-15 | 32.00 | 32.00 | 30.77 | 30.92 | 29.85 | qfq | 32,237,937 | 1,006,018,279 | -3.50% |
| 2024-07-12 | 33.39 | 33.40 | 31.60 | 32.04 | 30.93 | qfq | 30,398,238 | 980,410,780 | -5.01% |
| 2024-07-11 | 34.21 | 34.29 | 32.78 | 33.73 | 32.57 | qfq | 22,396,292 | 746,758,457 | -0.85% |
| 2024-07-10 | 34.74 | 35.40 | 33.35 | 34.02 | 32.85 | qfq | 16,076,998 | 546,737,332 | -2.94% |
| 2024-07-09 | 33.74 | 35.40 | 33.40 | 35.05 | 33.84 | qfq | 19,114,152 | 660,384,320 | 3.55% |
| 2024-07-08 | 32.62 | 34.23 | 32.20 | 33.85 | 32.68 | qfq | 17,561,368 | 590,707,995 | 3.45% |
| 2024-07-05 | 32.50 | 33.21 | 31.80 | 32.72 | 31.59 | qfq | 11,264,172 | 363,746,102 | -0.27% |
| 2024-07-04 | 32.52 | 34.02 | 32.40 | 32.81 | 31.68 | qfq | 18,791,670 | 623,275,833 | 0.46% |
| 2024-07-03 | 32.89 | 32.99 | 31.83 | 32.66 | 31.53 | qfq | 19,216,484 | 621,603,549 | -1.36% |
| 2024-07-02 | 34.29 | 34.48 | 32.10 | 33.11 | 31.97 | qfq | 24,203,199 | 797,577,035 | -4.28% |
| 2024-07-01 | 34.25 | 35.41 | 34.01 | 34.59 | 33.40 | qfq | 20,083,631 | 696,560,968 | 0.52% |
| 2024-06-28 | 31.69 | 34.79 | 31.60 | 34.41 | 33.22 | qfq | 28,481,458 | 955,184,620 | 8.04% |
| 2024-06-27 | 32.38 | 32.74 | 31.73 | 31.85 | 30.75 | qfq | 9,823,679 | 314,562,467 | -1.76% |
| 2024-06-26 | 32.46 | 32.60 | 31.55 | 32.42 | 31.30 | qfq | 11,245,721 | 361,768,312 | -0.12% |
| 2024-06-25 | 32.97 | 32.99 | 31.56 | 32.46 | 31.34 | qfq | 16,920,251 | 544,391,580 | -1.07% |
| 2024-06-24 | 32.62 | 33.33 | 32.31 | 32.81 | 31.68 | qfq | 17,561,367 | 577,538,643 | 0.58% |
| 2024-06-21 | 32.50 | 33.16 | 32.16 | 32.62 | 31.49 | qfq | 13,875,880 | 452,647,249 | -0.52% |
| 2024-06-20 | 33.25 | 33.30 | 32.50 | 32.79 | 31.66 | qfq | 22,060,842 | 723,911,890 | -1.83% |
| 2024-06-19 | 33.91 | 35.09 | 32.90 | 33.40 | 32.25 | qfq | 23,920,404 | 806,301,060 | -1.50% |
| 2024-06-18 | 33.71 | 34.35 | 33.24 | 33.91 | 32.74 | qfq | 19,997,783 | 673,681,342 | -0.03% |
| 2024-06-17 | 32.80 | 34.93 | 32.80 | 33.92 | 32.75 | qfq | 24,874,321 | 847,782,791 | 3.64% |
| 2024-06-14 | 32.55 | 33.95 | 32.41 | 32.73 | 31.60 | qfq | 24,436,952 | 812,742,908 | -0.37% |
| 2024-06-13 | 31.40 | 33.18 | 31.12 | 32.85 | 31.72 | qfq | 23,061,546 | 751,403,153 | 3.86% |
| 2024-06-12 | 31.57 | 32.22 | 31.22 | 31.63 | 30.25 | qfq | 14,671,623 | 465,438,100 | -0.32% |
| 2024-06-11 | 31.89 | 32.24 | 31.15 | 31.73 | 30.35 | qfq | 12,581,199 | 397,187,655 | -1.15% |
| 2024-06-07 | 32.04 | 32.40 | 31.51 | 32.10 | 30.70 | qfq | 15,324,299 | 488,806,222 | 0.41% |
| 2024-06-06 | 32.08 | 32.88 | 31.77 | 31.97 | 30.58 | qfq | 22,654,933 | 732,662,993 | -0.40% |
| 2024-06-05 | 32.86 | 33.14 | 32.00 | 32.10 | 30.70 | qfq | 17,800,316 | 577,183,780 | -2.55% |
| 2024-06-04 | 30.90 | 33.32 | 30.63 | 32.94 | 31.51 | qfq | 30,965,814 | 991,141,510 | 6.64% |
| 2024-06-03 | 29.64 | 31.31 | 29.24 | 30.89 | 29.55 | qfq | 20,225,557 | 614,598,183 | 4.11% |
| 2024-05-31 | 30.11 | 30.17 | 29.39 | 29.67 | 28.38 | qfq | 12,736,659 | 378,183,368 | -1.53% |
| 2024-05-30 | 30.00 | 30.75 | 29.67 | 30.13 | 28.82 | qfq | 19,569,080 | 591,777,196 | 1.41% |
| 2024-05-29 | 29.88 | 30.30 | 29.32 | 29.71 | 28.42 | qfq | 12,023,570 | 357,968,028 | -0.57% |
| 2024-05-28 | 29.80 | 31.10 | 29.65 | 29.88 | 28.58 | qfq | 20,501,564 | 618,375,562 | -0.66% |
| 2024-05-27 | 28.40 | 31.01 | 28.30 | 30.08 | 28.77 | qfq | 35,455,035 | 1,060,201,405 | 5.69% |
| 2024-05-24 | 27.10 | 28.99 | 27.10 | 28.46 | 27.22 | qfq | 22,282,547 | 633,333,282 | 5.02% |
| 2024-05-23 | 27.23 | 27.34 | 26.80 | 27.10 | 25.92 | qfq | 10,461,625 | 282,169,675 | -1.17% |
| 2024-05-22 | 28.04 | 28.18 | 27.21 | 27.42 | 26.23 | qfq | 13,378,004 | 369,128,334 | -3.01% |
| 2024-05-21 | 28.57 | 28.93 | 28.08 | 28.27 | 27.04 | qfq | 11,707,275 | 331,677,187 | -1.02% |
| 2024-05-20 | 27.58 | 28.80 | 27.25 | 28.56 | 27.32 | qfq | 19,723,885 | 555,955,229 | 4.23% |
| 2024-05-17 | 27.53 | 27.59 | 26.89 | 27.40 | 26.21 | qfq | 12,347,779 | 335,382,660 | -0.72% |
| 2024-05-16 | 27.82 | 27.98 | 27.40 | 27.60 | 26.40 | qfq | 14,399,530 | 398,933,732 | -1.18% |
| 2024-05-15 | 28.61 | 29.09 | 27.79 | 27.93 | 26.71 | qfq | 13,511,990 | 382,326,600 | -2.17% |
| 2024-05-14 | 29.00 | 29.27 | 28.46 | 28.55 | 27.31 | qfq | 20,527,420 | 591,103,425 | -2.29% |
| 2024-05-13 | 28.29 | 29.67 | 27.91 | 29.22 | 27.95 | qfq | 29,272,142 | 847,496,464 | 2.96% |
| 2024-05-10 | 27.18 | 28.62 | 27.01 | 28.38 | 27.14 | qfq | 25,453,094 | 711,729,070 | 4.15% |
| 2024-05-09 | 26.27 | 27.41 | 26.06 | 27.25 | 26.06 | qfq | 26,402,494 | 712,029,135 | 4.45% |
| 2024-05-08 | 26.03 | 26.86 | 25.92 | 26.09 | 24.95 | qfq | 22,922,133 | 604,858,436 | 0.12% |
| 2024-05-07 | 25.85 | 26.52 | 25.81 | 26.06 | 24.93 | qfq | 15,503,193 | 405,640,908 | 0.12% |
| 2024-05-06 | 26.50 | 26.67 | 25.40 | 26.03 | 24.90 | qfq | 30,449,796 | 789,571,474 | -1.74% |
| 2024-04-30 | 27.40 | 27.77 | 26.35 | 26.49 | 25.34 | qfq | 20,032,270 | 536,917,471 | -1.56% |
| 2024-04-29 | 26.81 | 27.48 | 26.73 | 26.91 | 25.74 | qfq | 21,023,570 | 568,665,893 | 1.17% |
| 2024-04-26 | 26.92 | 27.41 | 26.48 | 26.60 | 25.44 | qfq | 17,428,183 | 466,951,338 | -1.48% |
| 2024-04-25 | 27.46 | 27.46 | 26.90 | 27.00 | 25.82 | qfq | 8,815,602 | 238,721,608 | -1.68% |
| 2024-04-24 | 26.83 | 27.47 | 26.71 | 27.46 | 26.26 | qfq | 11,050,788 | 299,705,445 | 2.35% |
| 2024-04-23 | 27.42 | 27.54 | 26.21 | 26.83 | 25.66 | qfq | 20,256,008 | 540,887,115 | -2.19% |
| 2024-04-22 | 28.25 | 28.58 | 27.27 | 27.43 | 26.24 | qfq | 14,365,886 | 396,954,244 | -2.38% |
| 2024-04-19 | 28.00 | 28.38 | 27.70 | 28.10 | 26.88 | qfq | 11,884,634 | 332,570,642 | 0.00% |
| 2024-04-18 | 27.70 | 28.76 | 27.50 | 28.10 | 26.88 | qfq | 19,647,741 | 554,125,233 | 1.15% |
| 2024-04-17 | 26.82 | 27.88 | 26.50 | 27.78 | 26.57 | qfq | 18,235,080 | 498,248,074 | 2.06% |
| 2024-04-16 | 27.18 | 27.85 | 27.01 | 27.22 | 26.03 | qfq | 18,149,161 | 496,962,322 | -0.51% |
| 2024-04-15 | 27.04 | 28.11 | 26.51 | 27.36 | 26.17 | qfq | 26,084,719 | 714,088,181 | 1.03% |
| 2024-04-12 | 26.59 | 27.37 | 26.46 | 27.08 | 25.90 | qfq | 34,937,101 | 945,956,008 | 0.74% |
| 2024-04-11 | 24.91 | 27.25 | 24.90 | 26.88 | 25.71 | qfq | 42,368,072 | 1,125,459,602 | 8.52% |
| 2024-04-10 | 25.00 | 25.19 | 24.68 | 24.77 | 23.69 | qfq | 8,843,315 | 219,866,054 | -0.76% |
| 2024-04-09 | 24.82 | 25.15 | 24.71 | 24.96 | 23.87 | qfq | 7,785,318 | 193,931,107 | -0.12% |
| 2024-04-08 | 24.23 | 25.50 | 24.16 | 24.99 | 23.90 | qfq | 17,311,878 | 432,838,216 | 2.84% |
| 2024-04-03 | 24.67 | 24.67 | 24.22 | 24.30 | 23.24 | qfq | 6,010,301 | 146,694,373 | -1.34% |
| 2024-04-02 | 24.20 | 24.78 | 24.01 | 24.63 | 23.56 | qfq | 12,418,950 | 304,235,016 | 1.78% |
| 2024-04-01 | 24.98 | 25.15 | 24.00 | 24.20 | 23.15 | qfq | 17,757,350 | 431,560,557 | -3.12% |
| 2024-03-29 | 24.00 | 25.05 | 23.86 | 24.98 | 23.89 | qfq | 11,288,350 | 276,958,344 | 3.69% |
| 2024-03-28 | 23.48 | 24.43 | 23.25 | 24.09 | 23.04 | qfq | 9,880,350 | 237,791,057 | 2.95% |
| 2024-03-27 | 24.09 | 24.13 | 23.40 | 23.40 | 22.38 | qfq | 11,288,764 | 267,155,435 | -3.19% |
| 2024-03-26 | 24.06 | 24.25 | 23.85 | 24.17 | 23.12 | qfq | 8,986,832 | 216,103,298 | 0.42% |
| 2024-03-25 | 24.52 | 24.76 | 24.00 | 24.07 | 23.02 | qfq | 8,847,319 | 215,528,580 | -1.84% |
| 2024-03-22 | 24.81 | 24.95 | 24.39 | 24.52 | 23.45 | qfq | 10,599,515 | 260,718,141 | -1.33% |
| 2024-03-21 | 25.21 | 25.30 | 24.63 | 24.85 | 23.77 | qfq | 13,959,499 | 346,978,416 | -1.31% |
| 2024-03-20 | 25.38 | 26.00 | 25.03 | 25.18 | 24.08 | qfq | 11,548,365 | 292,690,071 | -1.06% |
| 2024-03-19 | 25.57 | 25.65 | 25.00 | 25.45 | 24.34 | qfq | 12,316,949 | 312,105,468 | -0.78% |
| 2024-03-18 | 24.90 | 25.66 | 24.85 | 25.65 | 24.53 | qfq | 21,021,284 | 532,851,214 | 4.27% |
| 2024-03-15 | 24.58 | 24.86 | 24.25 | 24.60 | 23.53 | qfq | 11,155,750 | 273,263,054 | -0.20% |
| 2024-03-14 | 24.85 | 24.98 | 24.44 | 24.65 | 23.58 | qfq | 8,774,846 | 216,387,372 | -0.72% |
| 2024-03-13 | 24.65 | 24.96 | 24.51 | 24.83 | 23.75 | qfq | 12,197,961 | 302,322,866 | 0.36% |
| 2024-03-12 | 25.28 | 25.36 | 24.63 | 24.74 | 23.66 | qfq | 16,219,966 | 403,725,294 | -1.04% |
| 2024-03-11 | 24.76 | 25.39 | 24.65 | 25.00 | 23.91 | qfq | 21,213,409 | 530,454,552 | 0.97% |
| 2024-03-08 | 24.55 | 24.79 | 24.30 | 24.76 | 23.68 | qfq | 14,118,307 | 346,951,612 | 1.31% |
| 2024-03-07 | 24.80 | 25.13 | 24.28 | 24.44 | 23.38 | qfq | 18,257,191 | 451,459,234 | -2.12% |
| 2024-03-06 | 24.37 | 25.55 | 23.88 | 24.97 | 23.88 | qfq | 28,063,968 | 695,985,392 | 3.61% |
| 2024-03-05 | 23.66 | 24.29 | 23.50 | 24.10 | 23.05 | qfq | 22,400,570 | 537,638,001 | 1.09% |
| 2024-03-04 | 23.39 | 24.00 | 23.21 | 23.84 | 22.80 | qfq | 28,170,219 | 666,393,640 | 5.21% |
| 2024-03-01 | 22.40 | 22.71 | 22.23 | 22.66 | 21.67 | qfq | 17,300,640 | 389,824,792 | 1.75% |
| 2024-02-29 | 21.52 | 22.35 | 21.51 | 22.27 | 21.30 | qfq | 12,469,028 | 275,780,566 | 2.30% |
| 2024-02-28 | 22.42 | 22.54 | 21.71 | 21.77 | 20.82 | qfq | 14,528,339 | 322,414,106 | -2.94% |
| 2024-02-27 | 22.27 | 22.63 | 22.03 | 22.43 | 21.45 | qfq | 12,180,981 | 272,614,063 | 0.40% |
| 2024-02-26 | 21.95 | 22.63 | 21.75 | 22.34 | 21.37 | qfq | 15,412,007 | 344,082,805 | 1.78% |
| 2024-02-23 | 21.97 | 22.05 | 21.60 | 21.95 | 20.99 | qfq | 9,791,452 | 213,960,556 | 0.18% |
| 2024-02-22 | 21.70 | 22.13 | 21.66 | 21.91 | 20.96 | qfq | 9,859,400 | 215,779,420 | 0.14% |
| 2024-02-21 | 22.20 | 22.40 | 21.85 | 21.88 | 20.93 | qfq | 16,335,186 | 360,635,990 | -2.28% |
| 2024-02-20 | 21.30 | 22.79 | 21.00 | 22.39 | 21.42 | qfq | 20,869,773 | 456,814,109 | 4.92% |
| 2024-02-19 | 21.60 | 21.62 | 20.92 | 21.34 | 20.41 | qfq | 15,061,585 | 318,950,178 | -0.33% |
| 2024-02-08 | 21.98 | 22.80 | 21.25 | 21.41 | 20.48 | qfq | 24,472,746 | 541,304,960 | -3.03% |
| 2024-02-07 | 21.32 | 22.10 | 20.83 | 22.08 | 21.12 | qfq | 33,334,038 | 725,754,531 | 9.36% |
| 2024-02-06 | 18.36 | 20.19 | 18.17 | 20.19 | 19.31 | qfq | 10,263,921 | 201,241,422 | 10.03% |
| 2024-02-05 | 19.11 | 19.20 | 17.72 | 18.35 | 17.55 | qfq | 16,046,790 | 295,655,216 | -4.92% |
| 2024-02-02 | 19.76 | 20.15 | 18.58 | 19.30 | 18.46 | qfq | 11,941,831 | 232,078,499 | -2.67% |
| 2024-02-01 | 19.64 | 20.34 | 19.64 | 19.83 | 18.97 | qfq | 9,508,367 | 189,993,566 | -0.10% |
| 2024-01-31 | 20.13 | 20.41 | 19.79 | 19.85 | 18.99 | qfq | 9,691,501 | 194,267,005 | -2.12% |
| 2024-01-30 | 20.50 | 20.88 | 20.27 | 20.28 | 19.40 | qfq | 6,364,607 | 130,820,732 | -2.03% |
| 2024-01-29 | 21.05 | 21.49 | 20.62 | 20.70 | 19.80 | qfq | 7,994,150 | 166,508,546 | -2.31% |
| 2024-01-26 | 21.57 | 21.74 | 21.05 | 21.19 | 20.27 | qfq | 9,111,220 | 193,865,168 | -1.85% |
| 2024-01-25 | 20.70 | 21.68 | 20.50 | 21.59 | 20.65 | qfq | 13,170,442 | 280,631,331 | 4.25% |
| 2024-01-24 | 20.90 | 21.22 | 20.05 | 20.71 | 19.81 | qfq | 12,106,257 | 247,890,137 | -0.91% |
| 2024-01-23 | 20.50 | 21.23 | 20.10 | 20.90 | 19.99 | qfq | 9,238,886 | 192,413,975 | 2.30% |
| 2024-01-22 | 21.07 | 21.28 | 20.36 | 20.43 | 19.54 | qfq | 11,727,095 | 245,049,307 | -3.45% |
| 2024-01-19 | 21.42 | 21.60 | 21.03 | 21.16 | 20.24 | qfq | 9,187,800 | 195,327,412 | -1.26% |
| 2024-01-18 | 21.38 | 21.50 | 20.77 | 21.43 | 20.50 | qfq | 12,155,030 | 256,823,953 | -0.42% |
| 2024-01-17 | 21.76 | 22.15 | 21.51 | 21.52 | 20.58 | qfq | 8,709,075 | 190,738,969 | -1.47% |
| 2024-01-16 | 21.71 | 22.02 | 21.46 | 21.84 | 20.89 | qfq | 7,956,901 | 172,911,125 | 0.88% |
| 2024-01-15 | 21.08 | 21.89 | 20.93 | 21.65 | 20.71 | qfq | 18,197,565 | 393,896,212 | 2.41% |
| 2024-01-12 | 20.50 | 21.63 | 20.40 | 21.14 | 20.22 | qfq | 15,436,943 | 327,965,194 | 3.07% |
| 2024-01-11 | 20.85 | 21.00 | 20.14 | 20.51 | 19.62 | qfq | 21,315,450 | 437,119,648 | -1.77% |
| 2024-01-10 | 21.65 | 21.71 | 20.86 | 20.88 | 19.97 | qfq | 14,702,143 | 311,687,579 | -3.60% |
| 2024-01-09 | 22.02 | 22.06 | 21.48 | 21.66 | 20.72 | qfq | 10,809,903 | 234,972,473 | -1.72% |
| 2024-01-08 | 21.99 | 22.38 | 21.81 | 22.04 | 21.08 | qfq | 6,992,483 | 154,914,807 | -0.18% |
| 2024-01-05 | 22.50 | 22.92 | 21.98 | 22.08 | 21.12 | qfq | 10,317,758 | 230,964,559 | -2.65% |
| 2024-01-04 | 22.56 | 22.87 | 22.35 | 22.68 | 21.69 | qfq | 8,780,850 | 198,788,013 | 0.35% |
| 2024-01-03 | 22.03 | 22.88 | 22.03 | 22.60 | 21.62 | qfq | 14,573,078 | 329,551,082 | 2.36% |
| 2024-01-02 | 21.96 | 22.33 | 21.80 | 22.08 | 21.12 | qfq | 8,928,041 | 197,442,101 | 0.55% |
| 2023-12-29 | 21.80 | 22.03 | 21.61 | 21.96 | 21.00 | qfq | 8,685,893 | 190,261,731 | 0.50% |
| 2023-12-28 | 21.30 | 21.90 | 21.16 | 21.85 | 20.90 | qfq | 12,242,612 | 265,612,127 | 3.11% |
| 2023-12-27 | 21.12 | 21.25 | 20.68 | 21.19 | 20.27 | qfq | 7,688,631 | 161,294,521 | 0.38% |
| 2023-12-26 | 21.20 | 21.35 | 20.91 | 21.11 | 20.19 | qfq | 5,514,659 | 116,357,274 | -0.42% |
| 2023-12-25 | 20.91 | 21.35 | 20.77 | 21.20 | 20.28 | qfq | 7,121,904 | 149,828,065 | 1.05% |
| 2023-12-22 | 20.58 | 21.10 | 20.39 | 20.98 | 20.07 | qfq | 9,857,670 | 205,452,664 | 1.70% |
| 2023-12-21 | 20.50 | 20.80 | 20.36 | 20.63 | 19.73 | qfq | 7,634,255 | 157,240,455 | -0.15% |
| 2023-12-20 | 20.81 | 20.88 | 20.65 | 20.66 | 19.76 | qfq | 6,052,763 | 125,530,335 | -0.39% |
| 2023-12-19 | 20.64 | 20.92 | 20.53 | 20.74 | 19.84 | qfq | 5,090,041 | 105,724,731 | 0.24% |
| 2023-12-18 | 20.92 | 21.05 | 20.61 | 20.69 | 19.79 | qfq | 6,534,137 | 135,889,895 | -1.62% |
| 2023-12-15 | 21.14 | 21.37 | 20.90 | 21.03 | 20.11 | qfq | 7,821,422 | 164,322,220 | -0.52% |
| 2023-12-14 | 21.20 | 21.46 | 21.03 | 21.14 | 20.22 | qfq | 9,389,387 | 199,844,480 | 0.52% |
| 2023-12-13 | 20.66 | 21.39 | 20.63 | 21.03 | 20.11 | qfq | 13,601,395 | 287,029,942 | 1.79% |
| 2023-12-12 | 20.94 | 20.97 | 20.60 | 20.66 | 19.76 | qfq | 5,501,003 | 114,254,982 | -1.53% |
| 2023-12-11 | 20.18 | 21.00 | 20.03 | 20.98 | 20.07 | qfq | 12,689,040 | 263,335,013 | 3.30% |
| 2023-12-08 | 20.19 | 20.42 | 20.13 | 20.31 | 19.43 | qfq | 6,044,293 | 122,579,610 | 0.89% |
| 2023-12-07 | 20.19 | 20.26 | 19.90 | 20.13 | 19.25 | qfq | 7,032,947 | 141,051,096 | -0.35% |
| 2023-12-06 | 20.20 | 20.62 | 20.09 | 20.20 | 19.32 | qfq | 10,444,548 | 212,345,470 | -0.30% |
| 2023-12-05 | 20.69 | 20.70 | 20.25 | 20.26 | 19.38 | qfq | 7,232,058 | 147,939,443 | -2.13% |
| 2023-12-04 | 20.44 | 21.03 | 20.44 | 20.70 | 19.80 | qfq | 11,949,493 | 248,153,504 | 0.78% |
| 2023-12-01 | 20.40 | 20.69 | 20.40 | 20.54 | 19.65 | qfq | 7,587,003 | 155,747,287 | 0.29% |
| 2023-11-30 | 20.60 | 20.68 | 20.32 | 20.48 | 19.59 | qfq | 11,158,800 | 228,664,702 | -0.73% |
| 2023-11-29 | 19.77 | 21.00 | 19.75 | 20.63 | 19.73 | qfq | 27,559,957 | 566,232,286 | 4.03% |
| 2023-11-28 | 19.88 | 19.97 | 19.66 | 19.83 | 18.97 | qfq | 9,744,059 | 193,149,405 | -0.70% |
| 2023-11-27 | 19.52 | 20.10 | 19.40 | 19.97 | 19.10 | qfq | 20,487,373 | 406,235,900 | 3.31% |
| 2023-11-24 | 19.54 | 19.58 | 19.25 | 19.33 | 18.49 | qfq | 6,563,904 | 127,138,910 | -1.53% |
| 2023-11-23 | 19.31 | 19.66 | 19.26 | 19.63 | 18.78 | qfq | 7,351,443 | 143,105,226 | 1.50% |
| 2023-11-22 | 19.44 | 19.65 | 19.32 | 19.34 | 18.50 | qfq | 8,158,100 | 158,603,726 | -1.02% |
| 2023-11-21 | 19.56 | 19.69 | 19.41 | 19.54 | 18.69 | qfq | 9,702,093 | 189,670,231 | -0.10% |
| 2023-11-20 | 19.09 | 19.59 | 18.95 | 19.56 | 18.71 | qfq | 12,469,230 | 241,763,669 | 3.16% |
| 2023-11-17 | 18.70 | 19.08 | 18.67 | 18.96 | 18.13 | qfq | 6,935,600 | 131,415,921 | 1.23% |
| 2023-11-16 | 18.90 | 18.97 | 18.67 | 18.73 | 17.91 | qfq | 6,823,253 | 128,184,674 | -1.27% |
| 2023-11-15 | 19.09 | 19.29 | 18.93 | 18.97 | 18.14 | qfq | 6,028,807 | 114,749,017 | 0.32% |
| 2023-11-14 | 19.11 | 19.15 | 18.78 | 18.91 | 18.09 | qfq | 8,171,715 | 154,430,856 | -1.05% |
| 2023-11-13 | 18.93 | 19.30 | 18.89 | 19.11 | 18.28 | qfq | 11,685,148 | 223,480,589 | 1.16% |
| 2023-11-10 | 18.43 | 19.00 | 18.24 | 18.89 | 18.07 | qfq | 15,822,103 | 296,547,955 | 2.11% |
| 2023-11-09 | 18.56 | 18.65 | 18.40 | 18.50 | 17.69 | qfq | 8,844,601 | 163,782,685 | -0.32% |
| 2023-11-08 | 18.55 | 18.69 | 18.38 | 18.56 | 17.75 | qfq | 10,161,493 | 188,087,238 | 0.49% |
| 2023-11-07 | 18.34 | 18.63 | 18.10 | 18.47 | 17.67 | qfq | 12,824,770 | 235,344,522 | 0.49% |
| 2023-11-06 | 17.80 | 18.44 | 17.79 | 18.38 | 17.58 | qfq | 20,310,569 | 371,260,450 | 4.37% |
| 2023-11-03 | 17.02 | 17.75 | 17.02 | 17.61 | 16.84 | qfq | 18,242,670 | 319,635,126 | 3.22% |
| 2023-11-02 | 17.25 | 17.39 | 17.06 | 17.06 | 16.32 | qfq | 8,826,027 | 151,727,537 | -0.93% |
| 2023-11-01 | 17.24 | 17.35 | 17.10 | 17.22 | 16.47 | qfq | 7,313,600 | 126,085,439 | 0.35% |
| 2023-10-31 | 17.45 | 17.50 | 17.08 | 17.16 | 16.41 | qfq | 11,012,517 | 189,489,693 | -1.89% |
| 2023-10-30 | 17.55 | 17.61 | 17.25 | 17.49 | 16.73 | qfq | 13,580,791 | 236,922,456 | -0.34% |
| 2023-10-27 | 16.97 | 17.65 | 16.96 | 17.55 | 16.79 | qfq | 9,089,533 | 158,038,326 | 2.15% |
| 2023-10-26 | 16.91 | 17.20 | 16.72 | 17.18 | 16.43 | qfq | 6,948,329 | 118,025,067 | 0.64% |
| 2023-10-25 | 17.10 | 17.42 | 17.07 | 17.07 | 16.33 | qfq | 7,858,312 | 135,339,253 | 0.29% |
| 2023-10-24 | 16.90 | 17.08 | 16.66 | 17.02 | 16.28 | qfq | 9,493,934 | 160,440,518 | 0.83% |
| 2023-10-23 | 17.30 | 17.50 | 16.77 | 16.88 | 16.15 | qfq | 8,006,173 | 136,081,566 | -2.88% |
| 2023-10-20 | 17.20 | 17.65 | 17.15 | 17.38 | 16.62 | qfq | 6,363,850 | 111,028,318 | 0.58% |
| 2023-10-19 | 17.58 | 17.63 | 17.24 | 17.28 | 16.53 | qfq | 6,567,348 | 114,418,962 | -1.26% |
| 2023-10-18 | 17.84 | 17.90 | 17.50 | 17.50 | 16.74 | qfq | 6,002,224 | 105,679,960 | -2.34% |
| 2023-10-17 | 17.64 | 17.94 | 17.55 | 17.92 | 17.14 | qfq | 8,028,723 | 142,703,797 | 1.99% |
| 2023-10-16 | 17.94 | 17.94 | 17.24 | 17.57 | 16.81 | qfq | 13,937,698 | 243,630,848 | -2.12% |
| 2023-10-13 | 18.64 | 18.64 | 17.65 | 17.95 | 17.17 | qfq | 23,303,816 | 418,769,310 | -4.11% |
| 2023-10-12 | 18.80 | 18.92 | 18.45 | 18.72 | 17.91 | qfq | 13,340,400 | 248,890,058 | 0.21% |
| 2023-10-11 | 19.22 | 19.26 | 18.62 | 18.68 | 17.87 | qfq | 11,751,403 | 221,803,059 | -2.66% |
| 2023-10-10 | 19.43 | 19.53 | 19.13 | 19.19 | 18.35 | qfq | 6,369,801 | 122,770,670 | -1.29% |
| 2023-10-09 | 19.50 | 19.55 | 19.09 | 19.44 | 18.59 | qfq | 8,403,457 | 163,036,498 | 0.26% |
| 2023-09-28 | 18.87 | 19.62 | 18.87 | 19.39 | 18.55 | qfq | 17,967,661 | 348,808,408 | 3.69% |
| 2023-09-27 | 18.35 | 18.88 | 18.30 | 18.70 | 17.89 | qfq | 7,372,332 | 137,649,485 | 1.80% |
| 2023-09-26 | 18.63 | 18.69 | 18.35 | 18.37 | 17.57 | qfq | 6,119,600 | 113,194,426 | -0.86% |
| 2023-09-25 | 18.95 | 18.95 | 18.48 | 18.53 | 17.72 | qfq | 7,214,947 | 134,265,193 | -1.80% |
| 2023-09-22 | 18.56 | 18.87 | 18.42 | 18.87 | 18.05 | qfq | 4,808,401 | 89,912,459 | 2.06% |
| 2023-09-21 | 18.58 | 18.62 | 18.43 | 18.49 | 17.69 | qfq | 4,178,419 | 77,415,002 | -0.48% |
| 2023-09-20 | 18.64 | 18.76 | 18.58 | 18.58 | 17.77 | qfq | 3,771,000 | 70,268,697 | -0.69% |
| 2023-09-19 | 18.95 | 18.99 | 18.69 | 18.71 | 17.90 | qfq | 5,127,200 | 96,318,480 | -1.53% |
| 2023-09-18 | 18.80 | 19.15 | 18.70 | 19.00 | 18.17 | qfq | 6,740,400 | 127,656,721 | 0.21% |
| 2023-09-15 | 19.22 | 19.30 | 18.85 | 18.96 | 18.13 | qfq | 6,976,547 | 132,560,683 | -1.35% |
| 2023-09-14 | 19.50 | 19.52 | 19.10 | 19.22 | 18.38 | qfq | 6,069,795 | 116,898,210 | -0.93% |
| 2023-09-13 | 19.71 | 19.84 | 19.30 | 19.40 | 18.56 | qfq | 5,270,123 | 102,678,041 | -1.82% |
| 2023-09-12 | 19.81 | 19.92 | 19.73 | 19.76 | 18.90 | qfq | 4,336,503 | 85,830,900 | -0.30% |
| 2023-09-11 | 19.58 | 20.08 | 19.58 | 19.82 | 18.96 | qfq | 9,122,466 | 180,899,233 | 1.38% |
| 2023-09-08 | 19.26 | 19.64 | 19.21 | 19.55 | 18.70 | qfq | 4,548,799 | 88,686,290 | 1.14% |
| 2023-09-07 | 19.63 | 19.79 | 19.27 | 19.33 | 18.49 | qfq | 6,160,708 | 119,805,934 | -1.88% |
| 2023-09-06 | 19.67 | 19.86 | 19.61 | 19.70 | 18.84 | qfq | 4,945,331 | 97,420,232 | -0.76% |
| 2023-09-05 | 19.77 | 19.94 | 19.68 | 19.85 | 18.99 | qfq | 6,964,059 | 137,753,755 | 0.20% |
| 2023-09-04 | 19.43 | 19.84 | 19.38 | 19.81 | 18.95 | qfq | 9,469,454 | 186,335,348 | 1.96% |
| 2023-09-01 | 19.29 | 19.55 | 19.20 | 19.43 | 18.58 | qfq | 5,517,442 | 107,077,707 | 0.57% |
| 2023-08-31 | 19.62 | 19.66 | 19.20 | 19.32 | 18.48 | qfq | 6,477,760 | 125,409,796 | -1.53% |
| 2023-08-30 | 19.66 | 19.79 | 19.42 | 19.62 | 18.77 | qfq | 9,279,539 | 181,912,470 | -0.20% |
| 2023-08-29 | 18.28 | 19.77 | 18.28 | 19.66 | 18.80 | qfq | 19,299,721 | 371,507,892 | 6.85% |
| 2023-08-28 | 19.06 | 19.18 | 18.30 | 18.40 | 17.60 | qfq | 8,715,059 | 163,225,312 | 0.82% |
| 2023-08-25 | 18.32 | 18.52 | 18.15 | 18.25 | 17.46 | qfq | 4,720,431 | 86,481,724 | -1.14% |
| 2023-08-24 | 18.42 | 18.72 | 18.38 | 18.46 | 17.66 | qfq | 7,295,576 | 134,955,009 | -0.11% |
| 2023-08-23 | 19.02 | 19.02 | 18.47 | 18.48 | 17.68 | qfq | 7,928,856 | 147,900,102 | -2.74% |
| 2023-08-22 | 18.95 | 19.17 | 18.75 | 19.00 | 18.17 | qfq | 7,471,961 | 141,556,290 | 0.42% |
| 2023-08-21 | 19.00 | 19.24 | 18.82 | 18.92 | 18.10 | qfq | 6,874,790 | 130,653,991 | -0.42% |
| 2023-08-18 | 19.28 | 19.43 | 19.00 | 19.00 | 18.17 | qfq | 6,078,564 | 116,719,593 | -1.50% |
| 2023-08-17 | 19.25 | 19.30 | 18.95 | 19.29 | 18.45 | qfq | 6,294,092 | 120,762,379 | 0.63% |
| 2023-08-16 | 19.44 | 19.47 | 18.80 | 19.17 | 18.34 | qfq | 11,507,920 | 219,962,417 | -1.39% |
| 2023-08-15 | 21.25 | 21.27 | 19.20 | 19.44 | 18.59 | qfq | 32,103,452 | 636,598,433 | -8.69% |
| 2023-08-14 | 21.04 | 21.45 | 20.98 | 21.29 | 20.36 | qfq | 6,318,395 | 133,850,197 | 0.24% |
| 2023-08-11 | 21.74 | 21.82 | 21.23 | 21.24 | 20.32 | qfq | 6,723,538 | 144,170,196 | -2.25% |
| 2023-08-10 | 21.80 | 21.89 | 21.64 | 21.73 | 20.78 | qfq | 4,850,214 | 105,456,965 | -0.37% |
| 2023-08-09 | 21.99 | 22.04 | 21.71 | 21.81 | 20.86 | qfq | 6,025,779 | 131,415,578 | -0.82% |
| 2023-08-08 | 22.25 | 22.52 | 21.91 | 21.99 | 21.03 | qfq | 9,797,593 | 216,728,382 | -2.27% |
| 2023-08-07 | 22.40 | 22.54 | 22.24 | 22.50 | 21.52 | qfq | 5,441,141 | 121,979,795 | 0.36% |
| 2023-08-04 | 22.39 | 22.65 | 22.17 | 22.42 | 21.44 | qfq | 8,375,913 | 187,761,952 | 0.63% |
| 2023-08-03 | 22.24 | 22.42 | 22.14 | 22.28 | 21.31 | qfq | 5,827,095 | 129,805,956 | -0.18% |
| 2023-08-02 | 22.45 | 22.55 | 22.21 | 22.32 | 21.35 | qfq | 7,909,725 | 176,853,233 | -0.53% |
| 2023-08-01 | 22.71 | 22.72 | 22.03 | 22.44 | 21.46 | qfq | 12,287,080 | 274,239,991 | -1.19% |
| 2023-07-31 | 22.15 | 22.92 | 22.15 | 22.71 | 21.72 | qfq | 14,257,789 | 323,596,152 | 2.07% |
| 2023-07-28 | 22.24 | 22.28 | 21.72 | 22.25 | 21.28 | qfq | 9,839,831 | 217,171,838 | -0.27% |
| 2023-07-27 | 22.25 | 22.70 | 22.23 | 22.31 | 21.34 | qfq | 6,995,137 | 157,244,267 | 0.27% |
| 2023-07-26 | 22.65 | 22.65 | 22.14 | 22.25 | 21.28 | qfq | 7,890,447 | 175,702,847 | -2.07% |
| 2023-07-25 | 22.88 | 23.02 | 22.40 | 22.72 | 21.73 | qfq | 7,382,514 | 167,525,148 | 0.26% |
| 2023-07-24 | 22.50 | 22.92 | 22.40 | 22.66 | 21.67 | qfq | 3,717,371 | 84,392,493 | -0.04% |
| 2023-07-21 | 22.90 | 23.07 | 22.48 | 22.67 | 21.68 | qfq | 6,515,193 | 148,108,661 | -1.22% |
| 2023-07-20 | 23.34 | 23.41 | 22.80 | 22.95 | 21.95 | qfq | 8,906,738 | 205,563,770 | -1.76% |
| 2023-07-19 | 23.70 | 24.11 | 23.16 | 23.36 | 22.34 | qfq | 8,244,384 | 193,677,387 | -1.10% |
| 2023-07-18 | 23.70 | 23.92 | 23.47 | 23.62 | 22.59 | qfq | 10,452,139 | 247,501,238 | -0.88% |