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
中航西飞000768.SZ
最近收盘价19.772026-07-17
最近交易日2026-07-17
成交量（股）22,397,266
成交额（元）444,832,256
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-23 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-23 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | cash_dividend | 0.1 | — | — | — | 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 | 19.88 | 20.04 | 19.58 | 19.77 | 19.77 | qfq | 22,397,266 | 444,832,256 | -0.65% |
| 2026-07-16 | 19.76 | 19.98 | 19.67 | 19.90 | 19.90 | qfq | 14,653,350 | 291,317,962 | 0.35% |
| 2026-07-15 | 19.48 | 19.94 | 19.43 | 19.83 | 19.83 | qfq | 16,823,688 | 332,724,787 | 1.38% |
| 2026-07-14 | 19.45 | 19.58 | 19.20 | 19.56 | 19.56 | qfq | 19,250,598 | 372,671,607 | 0.15% |
| 2026-07-13 | 20.28 | 20.29 | 19.53 | 19.53 | 19.53 | qfq | 33,530,021 | 664,006,030 | -4.69% |
| 2026-07-10 | 20.01 | 20.93 | 19.80 | 20.49 | 20.49 | qfq | 37,800,742 | 772,592,924 | 1.99% |
| 2026-07-09 | 19.92 | 20.14 | 19.63 | 20.09 | 20.09 | qfq | 18,635,502 | 370,620,267 | 0.70% |
| 2026-07-08 | 20.18 | 20.28 | 19.95 | 19.95 | 19.95 | qfq | 15,402,762 | 309,169,358 | -1.14% |
| 2026-07-07 | 20.59 | 20.68 | 20.14 | 20.18 | 20.18 | qfq | 19,000,627 | 386,580,140 | -1.99% |
| 2026-07-06 | 20.88 | 21.08 | 20.51 | 20.59 | 20.59 | qfq | 22,707,563 | 471,055,393 | -1.91% |
| 2026-07-03 | 20.35 | 21.10 | 20.33 | 20.99 | 20.99 | qfq | 33,197,983 | 689,992,059 | 3.30% |
| 2026-07-02 | 20.52 | 20.79 | 20.31 | 20.32 | 20.32 | qfq | 22,317,333 | 458,581,661 | -1.79% |
| 2026-07-01 | 20.29 | 20.92 | 20.27 | 20.69 | 20.69 | qfq | 31,969,228 | 657,627,236 | 1.03% |
| 2026-06-30 | 20.16 | 20.51 | 20.12 | 20.48 | 20.48 | qfq | 26,973,535 | 548,724,078 | 1.54% |
| 2026-06-29 | 19.95 | 20.45 | 19.58 | 20.17 | 20.17 | qfq | 26,844,705 | 536,794,732 | 1.31% |
| 2026-06-26 | 19.95 | 20.12 | 19.57 | 19.91 | 19.91 | qfq | 28,237,750 | 560,940,608 | -0.50% |
| 2026-06-25 | 19.98 | 20.26 | 19.90 | 20.01 | 20.01 | qfq | 21,845,501 | 437,822,215 | -0.40% |
| 2026-06-24 | 20.35 | 20.42 | 20.05 | 20.09 | 20.09 | qfq | 21,904,325 | 441,980,473 | -1.71% |
| 2026-06-23 | 21.12 | 21.12 | 20.36 | 20.44 | 20.44 | qfq | 27,457,567 | 568,938,571 | -3.31% |
| 2026-06-22 | 20.41 | 21.15 | 20.34 | 21.14 | 20.99 | qfq | 30,854,951 | 641,329,296 | 2.67% |
| 2026-06-18 | 21.08 | 21.13 | 20.51 | 20.59 | 20.44 | qfq | 32,107,802 | 666,910,240 | -3.29% |
| 2026-06-17 | 20.89 | 21.37 | 20.67 | 21.29 | 21.14 | qfq | 34,468,767 | 725,246,577 | 0.76% |
| 2026-06-16 | 21.39 | 21.87 | 21.09 | 21.13 | 20.98 | qfq | 42,525,148 | 909,578,033 | -2.31% |
| 2026-06-15 | 21.40 | 21.81 | 21.26 | 21.63 | 21.48 | qfq | 68,745,516 | 1,480,609,548 | -5.38% |
| 2026-06-12 | 22.86 | 22.86 | 22.86 | 22.86 | 22.70 | qfq | 27,859,155 | 636,860,283 | 10.01% |
| 2026-06-11 | 19.82 | 20.98 | 19.64 | 20.78 | 20.63 | qfq | 42,127,504 | 852,849,487 | 3.80% |
| 2026-06-10 | 20.00 | 20.57 | 19.90 | 20.02 | 19.88 | qfq | 22,007,371 | 441,851,274 | -0.65% |
| 2026-06-09 | 20.35 | 20.49 | 19.97 | 20.15 | 20.01 | qfq | 20,163,432 | 405,555,294 | -0.49% |
| 2026-06-08 | 20.60 | 20.95 | 20.13 | 20.25 | 20.11 | qfq | 30,489,837 | 624,380,187 | -3.71% |
| 2026-06-05 | 21.03 | 21.26 | 20.98 | 21.03 | 20.88 | qfq | 21,026,263 | 443,621,983 | -0.33% |
| 2026-06-04 | 21.84 | 21.84 | 21.00 | 21.10 | 20.95 | qfq | 32,150,126 | 685,544,108 | -3.61% |
| 2026-06-03 | 22.06 | 22.10 | 21.77 | 21.89 | 21.73 | qfq | 17,738,984 | 389,122,148 | -1.13% |
| 2026-06-02 | 22.04 | 22.24 | 21.61 | 22.14 | 21.98 | qfq | 23,334,799 | 512,048,601 | 0.45% |
| 2026-06-01 | 21.85 | 22.09 | 21.71 | 22.04 | 21.88 | qfq | 16,225,860 | 356,266,917 | 1.33% |
| 2026-05-29 | 21.69 | 21.92 | 21.48 | 21.75 | 21.60 | qfq | 21,574,700 | 469,114,786 | 0.28% |
| 2026-05-28 | 21.61 | 21.94 | 21.49 | 21.69 | 21.54 | qfq | 17,725,232 | 385,123,119 | -0.23% |
| 2026-05-27 | 22.10 | 22.20 | 21.71 | 21.74 | 21.59 | qfq | 23,994,017 | 525,405,489 | -2.60% |
| 2026-05-26 | 21.69 | 22.33 | 21.36 | 22.32 | 22.16 | qfq | 37,819,259 | 824,092,999 | 2.39% |
| 2026-05-25 | 21.69 | 21.86 | 21.51 | 21.80 | 21.65 | qfq | 27,597,932 | 598,083,162 | 0.23% |
| 2026-05-22 | 22.28 | 22.46 | 21.71 | 21.75 | 21.60 | qfq | 40,151,587 | 882,066,031 | -2.55% |
| 2026-05-21 | 22.98 | 23.10 | 22.25 | 22.32 | 22.16 | qfq | 34,348,518 | 782,040,548 | -2.53% |
| 2026-05-20 | 23.22 | 23.27 | 22.81 | 22.90 | 22.74 | qfq | 30,532,730 | 702,518,636 | -2.22% |
| 2026-05-19 | 23.15 | 23.45 | 23.03 | 23.42 | 23.25 | qfq | 26,831,489 | 623,462,048 | 0.95% |
| 2026-05-18 | 23.58 | 23.78 | 23.09 | 23.20 | 23.04 | qfq | 37,237,236 | 869,682,970 | -1.99% |
| 2026-05-15 | 24.15 | 24.20 | 23.60 | 23.67 | 23.50 | qfq | 41,579,475 | 989,546,554 | -2.31% |
| 2026-05-14 | 25.26 | 25.32 | 24.20 | 24.23 | 24.06 | qfq | 54,895,968 | 1,348,958,478 | -4.08% |
| 2026-05-13 | 25.33 | 25.50 | 24.93 | 25.26 | 25.08 | qfq | 59,169,007 | 1,491,147,608 | -1.14% |
| 2026-05-12 | 24.95 | 25.79 | 24.58 | 25.55 | 25.37 | qfq | 104,108,215 | 2,626,988,713 | 3.19% |
| 2026-05-11 | 24.75 | 25.18 | 24.50 | 24.76 | 24.58 | qfq | 74,024,951 | 1,834,179,181 | 1.27% |
| 2026-05-08 | 23.49 | 24.50 | 23.42 | 24.45 | 24.28 | qfq | 72,946,274 | 1,758,183,961 | 4.22% |
| 2026-05-07 | 23.50 | 23.56 | 23.24 | 23.46 | 23.29 | qfq | 29,507,028 | 689,562,065 | -0.21% |
| 2026-05-06 | 23.86 | 23.86 | 23.43 | 23.51 | 23.34 | qfq | 38,043,112 | 897,603,705 | 0.04% |
| 2026-04-30 | 23.45 | 23.71 | 23.42 | 23.50 | 23.33 | qfq | 21,428,510 | 504,927,499 | 0.00% |
| 2026-04-29 | 23.26 | 23.54 | 22.92 | 23.50 | 23.33 | qfq | 23,850,947 | 555,707,566 | -0.04% |
| 2026-04-28 | 23.70 | 23.76 | 23.51 | 23.51 | 23.34 | qfq | 22,039,585 | 520,210,643 | -1.01% |
| 2026-04-27 | 23.79 | 23.87 | 23.57 | 23.75 | 23.58 | qfq | 18,275,528 | 432,856,992 | -0.13% |
| 2026-04-24 | 24.16 | 24.20 | 23.77 | 23.78 | 23.61 | qfq | 29,906,135 | 713,723,321 | -2.06% |
| 2026-04-23 | 24.20 | 24.99 | 24.02 | 24.28 | 24.11 | qfq | 36,491,573 | 887,791,323 | 0.33% |
| 2026-04-22 | 24.24 | 24.25 | 24.10 | 24.20 | 24.03 | qfq | 22,606,642 | 546,486,761 | -0.66% |
| 2026-04-21 | 24.75 | 24.79 | 24.27 | 24.36 | 24.19 | qfq | 33,205,825 | 810,917,503 | -1.73% |
| 2026-04-20 | 24.67 | 24.84 | 24.42 | 24.79 | 24.61 | qfq | 32,466,200 | 800,316,519 | 0.49% |
| 2026-04-17 | 24.67 | 24.75 | 24.32 | 24.67 | 24.49 | qfq | 19,037,867 | 468,101,461 | -0.20% |
| 2026-04-16 | 24.70 | 24.88 | 24.51 | 24.72 | 24.54 | qfq | 20,055,810 | 494,765,452 | 0.20% |
| 2026-04-15 | 25.20 | 25.21 | 24.61 | 24.67 | 24.49 | qfq | 26,077,544 | 648,836,105 | -0.80% |
| 2026-04-14 | 24.85 | 24.97 | 24.70 | 24.87 | 24.69 | qfq | 22,119,250 | 548,449,804 | 0.08% |
| 2026-04-13 | 24.36 | 25.20 | 24.25 | 24.85 | 24.67 | qfq | 30,058,983 | 744,324,059 | 1.80% |
| 2026-04-10 | 24.16 | 24.59 | 24.16 | 24.41 | 24.24 | qfq | 22,638,174 | 553,837,799 | 1.45% |
| 2026-04-09 | 24.40 | 24.41 | 24.03 | 24.06 | 23.89 | qfq | 22,891,463 | 553,110,483 | -2.31% |
| 2026-04-08 | 24.48 | 24.65 | 24.22 | 24.63 | 24.46 | qfq | 24,349,268 | 595,568,447 | 3.40% |
| 2026-04-07 | 24.02 | 24.16 | 23.72 | 23.82 | 23.65 | qfq | 16,964,238 | 405,631,694 | -0.83% |
| 2026-04-03 | 24.37 | 24.50 | 23.85 | 24.02 | 23.85 | qfq | 17,944,108 | 431,846,475 | -1.44% |
| 2026-04-02 | 24.69 | 24.88 | 24.28 | 24.37 | 24.20 | qfq | 17,401,665 | 426,332,737 | -1.38% |
| 2026-04-01 | 24.98 | 25.06 | 24.58 | 24.71 | 24.53 | qfq | 19,712,148 | 487,425,788 | 0.20% |
| 2026-03-31 | 25.08 | 25.41 | 24.60 | 24.66 | 24.49 | qfq | 26,439,121 | 661,232,439 | -1.75% |
| 2026-03-30 | 24.70 | 25.22 | 24.63 | 25.10 | 24.92 | qfq | 21,604,324 | 540,173,946 | 0.28% |
| 2026-03-27 | 24.23 | 25.18 | 24.18 | 25.03 | 24.85 | qfq | 17,978,975 | 446,435,433 | 1.79% |
| 2026-03-26 | 25.09 | 25.09 | 24.50 | 24.59 | 24.42 | qfq | 22,429,679 | 554,495,322 | -2.34% |
| 2026-03-25 | 24.63 | 25.23 | 24.63 | 25.18 | 25.00 | qfq | 27,828,368 | 693,943,734 | 2.23% |
| 2026-03-24 | 24.75 | 24.90 | 24.26 | 24.63 | 24.46 | qfq | 25,093,328 | 616,159,840 | 0.82% |
| 2026-03-23 | 25.08 | 25.28 | 24.24 | 24.43 | 24.26 | qfq | 36,448,889 | 901,442,074 | -4.27% |
| 2026-03-20 | 25.94 | 25.98 | 25.33 | 25.52 | 25.34 | qfq | 22,939,029 | 587,777,997 | -0.93% |
| 2026-03-19 | 26.28 | 26.34 | 25.60 | 25.76 | 25.58 | qfq | 28,494,966 | 738,624,976 | -3.41% |
| 2026-03-18 | 26.55 | 26.72 | 26.27 | 26.67 | 26.48 | qfq | 18,521,077 | 490,383,512 | 0.68% |
| 2026-03-17 | 27.00 | 27.09 | 26.44 | 26.49 | 26.30 | qfq | 21,782,130 | 582,993,745 | -1.60% |
| 2026-03-16 | 26.90 | 27.10 | 26.55 | 26.92 | 26.73 | qfq | 24,857,200 | 667,694,692 | 0.15% |
| 2026-03-13 | 27.01 | 27.36 | 26.70 | 26.88 | 26.69 | qfq | 27,649,043 | 746,928,656 | -1.57% |
| 2026-03-12 | 28.19 | 28.20 | 27.00 | 27.31 | 27.12 | qfq | 48,129,410 | 1,319,191,371 | -3.16% |
| 2026-03-11 | 29.07 | 29.18 | 28.13 | 28.20 | 28.00 | qfq | 43,691,659 | 1,243,036,987 | -2.83% |
| 2026-03-10 | 28.95 | 29.49 | 28.80 | 29.02 | 28.81 | qfq | 30,766,771 | 896,088,065 | 0.90% |
| 2026-03-09 | 29.28 | 29.32 | 28.31 | 28.76 | 28.56 | qfq | 45,520,974 | 1,304,668,319 | -3.49% |
| 2026-03-06 | 29.05 | 30.59 | 28.93 | 29.80 | 29.59 | qfq | 59,276,891 | 1,775,768,669 | 2.76% |
| 2026-03-05 | 29.22 | 29.47 | 28.68 | 29.00 | 28.79 | qfq | 35,378,447 | 1,027,959,174 | -0.65% |
| 2026-03-04 | 28.26 | 29.65 | 28.23 | 29.19 | 28.98 | qfq | 40,086,527 | 1,166,904,564 | 1.64% |
| 2026-03-03 | 31.04 | 31.05 | 28.65 | 28.72 | 28.52 | qfq | 80,234,224 | 2,373,867,930 | -8.15% |
| 2026-03-02 | 31.16 | 31.49 | 30.43 | 31.27 | 31.05 | qfq | 81,466,769 | 2,521,643,652 | 1.43% |
| 2026-02-27 | 30.92 | 31.55 | 30.50 | 30.83 | 30.61 | qfq | 51,590,008 | 1,597,025,595 | -0.58% |
| 2026-02-26 | 30.41 | 31.36 | 30.01 | 31.01 | 30.79 | qfq | 61,636,391 | 1,897,529,461 | 1.67% |
| 2026-02-25 | 30.46 | 30.78 | 29.98 | 30.50 | 30.28 | qfq | 43,291,798 | 1,313,472,748 | 0.07% |
| 2026-02-24 | 30.55 | 30.84 | 30.16 | 30.48 | 30.26 | qfq | 49,608,318 | 1,514,511,361 | 0.33% |
| 2026-02-13 | 29.92 | 30.77 | 29.85 | 30.38 | 30.16 | qfq | 58,409,522 | 1,772,686,159 | 1.06% |
| 2026-02-12 | 29.39 | 30.41 | 29.20 | 30.06 | 29.85 | qfq | 39,115,596 | 1,170,214,406 | 2.24% |
| 2026-02-11 | 29.89 | 30.06 | 29.36 | 29.40 | 29.19 | qfq | 33,388,622 | 990,296,607 | -2.10% |
| 2026-02-10 | 29.39 | 30.57 | 28.97 | 30.03 | 29.82 | qfq | 53,136,118 | 1,590,298,908 | 2.60% |
| 2026-02-09 | 29.51 | 29.63 | 29.06 | 29.27 | 29.06 | qfq | 33,357,052 | 976,965,106 | 0.38% |
| 2026-02-06 | 29.95 | 30.20 | 28.97 | 29.16 | 28.95 | qfq | 42,110,894 | 1,236,272,036 | -3.06% |
| 2026-02-05 | 30.48 | 31.00 | 29.99 | 30.08 | 29.87 | qfq | 43,378,531 | 1,316,367,070 | -1.51% |
| 2026-02-04 | 29.11 | 31.00 | 28.99 | 30.54 | 30.32 | qfq | 74,115,096 | 2,246,261,620 | 4.70% |
| 2026-02-03 | 28.44 | 29.38 | 28.30 | 29.17 | 28.96 | qfq | 45,644,015 | 1,325,671,273 | 3.66% |
| 2026-02-02 | 28.20 | 28.75 | 27.99 | 28.14 | 27.94 | qfq | 39,919,419 | 1,131,047,160 | -0.39% |
| 2026-01-30 | 28.94 | 29.28 | 28.06 | 28.25 | 28.05 | qfq | 44,792,978 | 1,275,959,123 | -2.62% |
| 2026-01-29 | 29.68 | 30.29 | 28.98 | 29.01 | 28.80 | qfq | 57,282,115 | 1,688,135,687 | -2.72% |
| 2026-01-28 | 30.21 | 30.76 | 29.69 | 29.82 | 29.61 | qfq | 52,579,558 | 1,582,479,570 | -1.09% |
| 2026-01-27 | 29.14 | 30.66 | 29.00 | 30.15 | 29.94 | qfq | 64,172,416 | 1,912,373,235 | 3.08% |
| 2026-01-26 | 30.68 | 30.74 | 29.15 | 29.25 | 29.04 | qfq | 61,431,436 | 1,826,039,849 | -3.56% |
| 2026-01-23 | 31.12 | 31.18 | 30.15 | 30.33 | 30.11 | qfq | 60,593,570 | 1,852,772,878 | -2.38% |
| 2026-01-22 | 30.60 | 31.96 | 30.58 | 31.07 | 30.85 | qfq | 76,979,426 | 2,415,701,205 | 2.07% |
| 2026-01-21 | 30.06 | 31.00 | 30.00 | 30.44 | 30.22 | qfq | 73,815,310 | 2,255,870,519 | 1.40% |
| 2026-01-20 | 30.02 | 30.85 | 29.61 | 30.02 | 29.81 | qfq | 61,473,205 | 1,846,988,949 | -0.56% |
| 2026-01-19 | 28.06 | 30.51 | 27.95 | 30.19 | 29.98 | qfq | 101,069,473 | 2,989,678,794 | 7.13% |
| 2026-01-16 | 28.90 | 28.92 | 28.11 | 28.18 | 27.98 | qfq | 47,041,563 | 1,335,012,953 | -2.15% |
| 2026-01-15 | 27.85 | 29.33 | 27.80 | 28.80 | 28.60 | qfq | 73,841,475 | 2,119,620,984 | 2.75% |
| 2026-01-14 | 28.46 | 29.09 | 27.81 | 28.03 | 27.83 | qfq | 75,344,883 | 2,147,728,706 | -1.96% |
| 2026-01-13 | 30.20 | 30.20 | 28.51 | 28.59 | 28.39 | qfq | 102,243,321 | 2,965,631,945 | -6.51% |
| 2026-01-12 | 30.16 | 31.12 | 30.16 | 30.58 | 30.36 | qfq | 100,099,069 | 3,060,783,968 | 2.04% |
| 2026-01-09 | 30.00 | 30.78 | 29.45 | 29.97 | 29.76 | qfq | 124,777,395 | 3,758,175,132 | 0.57% |
| 2026-01-08 | 28.09 | 30.05 | 27.90 | 29.80 | 29.59 | qfq | 128,407,318 | 3,750,789,345 | 5.60% |
| 2026-01-07 | 28.58 | 29.24 | 28.00 | 28.22 | 28.02 | qfq | 123,870,544 | 3,539,043,703 | -0.91% |
| 2026-01-06 | 25.80 | 28.48 | 25.73 | 28.48 | 28.28 | qfq | 123,249,259 | 3,381,747,821 | 10.00% |
| 2026-01-05 | 25.70 | 26.09 | 25.38 | 25.89 | 25.71 | qfq | 47,963,967 | 1,235,529,532 | 2.01% |
| 2025-12-31 | 25.07 | 25.50 | 25.01 | 25.38 | 25.20 | qfq | 31,680,101 | 803,183,448 | 1.36% |
| 2025-12-30 | 25.30 | 25.42 | 24.94 | 25.04 | 24.86 | qfq | 26,542,343 | 668,154,173 | -1.03% |
| 2025-12-29 | 25.15 | 25.54 | 24.99 | 25.30 | 25.12 | qfq | 29,937,756 | 755,689,629 | 0.64% |
| 2025-12-26 | 25.20 | 25.33 | 24.90 | 25.14 | 24.96 | qfq | 26,874,318 | 676,266,605 | -0.48% |
| 2025-12-25 | 24.66 | 25.58 | 24.66 | 25.26 | 25.08 | qfq | 45,469,655 | 1,146,927,707 | 1.69% |
| 2025-12-24 | 24.28 | 24.88 | 24.19 | 24.84 | 24.66 | qfq | 27,141,345 | 669,683,397 | 2.14% |
| 2025-12-23 | 24.66 | 24.74 | 24.26 | 24.32 | 24.15 | qfq | 20,119,055 | 492,284,605 | -1.34% |
| 2025-12-22 | 24.85 | 24.95 | 24.58 | 24.65 | 24.48 | qfq | 22,628,197 | 559,063,164 | -0.56% |
| 2025-12-19 | 24.40 | 24.90 | 24.36 | 24.79 | 24.61 | qfq | 33,663,181 | 831,847,293 | 1.52% |
| 2025-12-18 | 24.05 | 24.77 | 24.01 | 24.42 | 24.25 | qfq | 25,892,652 | 631,937,767 | 0.83% |
| 2025-12-17 | 24.03 | 24.49 | 23.87 | 24.22 | 24.05 | qfq | 19,781,196 | 477,430,337 | 0.75% |
| 2025-12-16 | 24.40 | 24.40 | 23.80 | 24.04 | 23.87 | qfq | 22,392,851 | 536,913,964 | -1.72% |
| 2025-12-15 | 24.04 | 24.66 | 24.00 | 24.46 | 24.29 | qfq | 33,816,677 | 826,852,452 | 1.45% |
| 2025-12-12 | 23.83 | 24.11 | 23.75 | 24.11 | 23.94 | qfq | 17,215,802 | 412,158,478 | 1.13% |
| 2025-12-11 | 23.99 | 24.33 | 23.84 | 23.84 | 23.67 | qfq | 19,743,080 | 476,171,526 | -0.54% |
| 2025-12-10 | 23.78 | 23.99 | 23.64 | 23.97 | 23.80 | qfq | 12,012,952 | 286,770,708 | 0.76% |
| 2025-12-09 | 24.00 | 24.09 | 23.77 | 23.79 | 23.62 | qfq | 13,322,700 | 318,234,819 | -1.29% |
| 2025-12-08 | 24.00 | 24.34 | 24.00 | 24.10 | 23.93 | qfq | 21,359,689 | 516,594,687 | 0.54% |
| 2025-12-05 | 23.72 | 24.05 | 23.55 | 23.97 | 23.80 | qfq | 14,966,102 | 356,472,707 | 1.05% |
| 2025-12-04 | 23.74 | 23.96 | 23.70 | 23.72 | 23.55 | qfq | 14,077,301 | 335,262,202 | -0.59% |
| 2025-12-03 | 24.08 | 24.10 | 23.79 | 23.86 | 23.69 | qfq | 16,696,646 | 399,045,282 | -1.00% |
| 2025-12-02 | 24.23 | 24.24 | 24.07 | 24.10 | 23.93 | qfq | 11,359,002 | 274,048,314 | -0.74% |
| 2025-12-01 | 24.28 | 24.39 | 24.21 | 24.28 | 24.11 | qfq | 14,175,889 | 344,380,396 | 0.21% |
| 2025-11-28 | 24.20 | 24.25 | 24.07 | 24.23 | 24.06 | qfq | 12,275,712 | 296,270,337 | 0.12% |
| 2025-11-27 | 24.28 | 24.32 | 24.12 | 24.20 | 24.03 | qfq | 15,323,151 | 370,850,097 | -0.58% |
| 2025-11-26 | 24.77 | 24.77 | 24.26 | 24.34 | 24.17 | qfq | 21,328,088 | 520,770,354 | -1.93% |
| 2025-11-25 | 24.82 | 24.93 | 24.73 | 24.82 | 24.64 | qfq | 18,817,447 | 466,799,118 | -1.00% |
| 2025-11-24 | 24.38 | 25.11 | 24.34 | 25.07 | 24.89 | qfq | 23,401,315 | 580,939,570 | 2.83% |
| 2025-11-21 | 24.55 | 24.82 | 24.04 | 24.38 | 24.21 | qfq | 22,205,592 | 541,433,050 | -1.26% |
| 2025-11-20 | 25.00 | 25.06 | 24.60 | 24.69 | 24.51 | qfq | 16,962,326 | 421,133,581 | -1.63% |
| 2025-11-19 | 24.85 | 25.38 | 24.81 | 25.10 | 24.92 | qfq | 19,174,746 | 481,049,490 | 0.84% |
| 2025-11-18 | 25.12 | 25.12 | 24.80 | 24.89 | 24.71 | qfq | 14,730,479 | 366,490,976 | -0.99% |
| 2025-11-17 | 25.50 | 25.54 | 25.08 | 25.14 | 24.96 | qfq | 23,028,176 | 582,819,207 | 0.52% |
| 2025-11-14 | 25.05 | 25.28 | 24.94 | 25.01 | 24.83 | qfq | 14,420,743 | 362,145,289 | -0.44% |
| 2025-11-13 | 25.02 | 25.12 | 24.95 | 25.12 | 24.94 | qfq | 9,540,050 | 239,096,764 | 0.08% |
| 2025-11-12 | 25.24 | 25.25 | 24.90 | 25.10 | 24.92 | qfq | 15,325,853 | 383,753,012 | -0.75% |
| 2025-11-11 | 25.51 | 25.55 | 25.20 | 25.29 | 25.11 | qfq | 12,576,885 | 318,664,331 | -0.55% |
| 2025-11-10 | 25.31 | 25.52 | 25.14 | 25.43 | 25.25 | qfq | 12,302,301 | 311,755,677 | 0.39% |
| 2025-11-07 | 25.33 | 25.42 | 25.20 | 25.33 | 25.15 | qfq | 10,751,673 | 272,242,835 | -0.55% |
| 2025-11-06 | 25.11 | 25.65 | 25.08 | 25.47 | 25.29 | qfq | 18,900,298 | 481,042,101 | 1.19% |
| 2025-11-05 | 25.10 | 25.24 | 24.99 | 25.17 | 24.99 | qfq | 13,365,122 | 335,712,693 | -0.24% |
| 2025-11-04 | 25.65 | 25.69 | 25.12 | 25.23 | 25.05 | qfq | 18,037,022 | 457,856,509 | -1.94% |
| 2025-11-03 | 25.59 | 25.74 | 25.35 | 25.73 | 25.55 | qfq | 14,744,469 | 376,340,639 | 0.23% |
| 2025-10-31 | 25.66 | 25.77 | 25.55 | 25.67 | 25.49 | qfq | 16,005,299 | 410,573,233 | -0.16% |
| 2025-10-30 | 26.01 | 26.01 | 25.63 | 25.71 | 25.53 | qfq | 18,917,981 | 488,029,275 | -1.12% |
| 2025-10-29 | 26.05 | 26.05 | 25.85 | 26.00 | 25.82 | qfq | 17,439,988 | 452,326,113 | -0.42% |
| 2025-10-28 | 25.91 | 26.28 | 25.63 | 26.11 | 25.92 | qfq | 26,601,671 | 694,535,955 | 0.77% |
| 2025-10-27 | 25.95 | 26.05 | 25.76 | 25.91 | 25.73 | qfq | 18,601,022 | 481,563,473 | -0.12% |
| 2025-10-24 | 25.70 | 26.19 | 25.70 | 25.94 | 25.76 | qfq | 22,745,539 | 590,904,850 | 1.13% |
| 2025-10-23 | 25.56 | 25.70 | 25.21 | 25.65 | 25.47 | qfq | 15,509,223 | 395,326,142 | 0.47% |
| 2025-10-22 | 25.48 | 25.97 | 25.33 | 25.53 | 25.35 | qfq | 17,967,890 | 462,100,059 | -0.16% |
| 2025-10-21 | 25.38 | 25.85 | 25.38 | 25.57 | 25.39 | qfq | 17,556,651 | 449,706,909 | 0.87% |
| 2025-10-20 | 25.63 | 25.86 | 25.15 | 25.35 | 25.17 | qfq | 21,882,257 | 557,303,710 | -0.67% |
| 2025-10-17 | 26.06 | 26.33 | 25.47 | 25.52 | 25.34 | qfq | 25,824,997 | 667,390,549 | -2.78% |
| 2025-10-16 | 26.52 | 26.82 | 26.17 | 26.25 | 26.06 | qfq | 21,438,124 | 567,499,219 | -0.76% |
| 2025-10-15 | 26.48 | 26.65 | 26.10 | 26.45 | 26.26 | qfq | 22,097,136 | 581,283,846 | 0.00% |
| 2025-10-14 | 26.84 | 27.20 | 26.39 | 26.45 | 26.26 | qfq | 31,975,340 | 853,981,695 | -0.86% |
| 2025-10-13 | 26.05 | 26.82 | 25.92 | 26.68 | 26.49 | qfq | 29,617,791 | 785,715,907 | 0.41% |
| 2025-10-10 | 26.72 | 27.09 | 26.53 | 26.57 | 26.38 | qfq | 30,565,859 | 819,408,800 | -1.12% |
| 2025-10-09 | 26.63 | 27.00 | 25.94 | 26.87 | 26.68 | qfq | 49,652,803 | 1,312,868,337 | 0.00% |
| 2025-09-30 | 25.69 | 27.23 | 25.58 | 26.87 | 26.68 | qfq | 68,703,507 | 1,823,509,971 | 4.96% |
| 2025-09-29 | 25.35 | 25.65 | 24.94 | 25.60 | 25.42 | qfq | 35,121,656 | 890,414,366 | 1.07% |
| 2025-09-26 | 24.75 | 25.67 | 24.70 | 25.33 | 25.15 | qfq | 44,744,799 | 1,131,253,340 | 2.30% |
| 2025-09-25 | 24.86 | 24.89 | 24.53 | 24.76 | 24.58 | qfq | 23,353,034 | 577,624,815 | -0.72% |
| 2025-09-24 | 24.53 | 24.95 | 24.48 | 24.94 | 24.76 | qfq | 20,931,194 | 518,861,744 | 1.14% |
| 2025-09-23 | 25.07 | 25.16 | 24.36 | 24.66 | 24.49 | qfq | 23,204,727 | 571,777,251 | -0.92% |
| 2025-09-22 | 25.08 | 25.08 | 24.65 | 24.89 | 24.71 | qfq | 21,904,602 | 543,383,486 | -0.60% |
| 2025-09-19 | 24.59 | 25.31 | 24.59 | 25.04 | 24.86 | qfq | 41,306,572 | 1,036,174,332 | 1.95% |
| 2025-09-18 | 24.71 | 25.04 | 24.45 | 24.56 | 24.39 | qfq | 35,345,605 | 875,242,702 | -0.57% |
| 2025-09-17 | 24.79 | 24.88 | 24.58 | 24.70 | 24.52 | qfq | 22,795,217 | 562,819,052 | -0.52% |
| 2025-09-16 | 24.94 | 24.95 | 24.53 | 24.83 | 24.65 | qfq | 22,693,112 | 560,942,448 | -0.32% |
| 2025-09-15 | 25.07 | 25.31 | 24.85 | 24.91 | 24.73 | qfq | 23,078,462 | 577,163,469 | -0.64% |
| 2025-09-12 | 25.14 | 25.39 | 25.01 | 25.07 | 24.89 | qfq | 27,955,394 | 705,031,344 | -0.32% |
| 2025-09-11 | 24.82 | 25.17 | 24.65 | 25.15 | 24.97 | qfq | 28,394,925 | 707,956,798 | 1.29% |
| 2025-09-10 | 24.88 | 25.10 | 24.78 | 24.83 | 24.65 | qfq | 22,953,200 | 572,402,640 | 0.57% |
| 2025-09-09 | 24.98 | 25.13 | 24.68 | 24.69 | 24.51 | qfq | 27,745,593 | 690,027,436 | -1.24% |
| 2025-09-08 | 25.26 | 25.33 | 24.84 | 25.00 | 24.82 | qfq | 32,408,292 | 811,458,709 | -0.99% |
| 2025-09-05 | 25.08 | 25.36 | 24.84 | 25.25 | 25.07 | qfq | 33,506,232 | 842,195,706 | 0.48% |
| 2025-09-04 | 25.80 | 25.85 | 24.70 | 25.13 | 24.95 | qfq | 61,073,347 | 1,535,708,936 | -2.82% |
| 2025-09-03 | 28.78 | 28.78 | 25.81 | 25.86 | 25.68 | qfq | 90,804,448 | 2,437,071,850 | -9.83% |
| 2025-09-02 | 28.97 | 28.98 | 27.95 | 28.68 | 28.48 | qfq | 46,764,693 | 1,329,886,400 | -0.93% |
| 2025-09-01 | 28.95 | 29.38 | 28.02 | 28.95 | 28.74 | qfq | 67,265,470 | 1,928,647,795 | 0.24% |
| 2025-08-29 | 28.45 | 29.10 | 28.29 | 28.88 | 28.68 | qfq | 64,382,476 | 1,854,628,774 | 1.62% |
| 2025-08-28 | 28.03 | 28.45 | 27.37 | 28.42 | 28.22 | qfq | 41,542,900 | 1,159,962,773 | 1.17% |
| 2025-08-27 | 28.89 | 29.06 | 28.05 | 28.09 | 27.89 | qfq | 44,091,394 | 1,262,779,076 | -2.84% |
| 2025-08-26 | 29.22 | 29.22 | 28.71 | 28.91 | 28.70 | qfq | 34,379,077 | 993,912,388 | -1.13% |
| 2025-08-25 | 29.25 | 29.46 | 28.88 | 29.24 | 29.03 | qfq | 57,528,610 | 1,678,314,275 | 0.72% |
| 2025-08-22 | 28.62 | 29.06 | 28.23 | 29.03 | 28.82 | qfq | 46,641,406 | 1,334,339,554 | 1.50% |
| 2025-08-21 | 28.23 | 29.11 | 28.21 | 28.60 | 28.40 | qfq | 48,235,548 | 1,380,842,621 | 1.42% |
| 2025-08-20 | 27.90 | 28.39 | 27.77 | 28.20 | 28.00 | qfq | 33,678,408 | 947,609,714 | 0.64% |
| 2025-08-19 | 28.00 | 28.12 | 27.72 | 28.02 | 27.82 | qfq | 28,196,552 | 786,468,810 | 0.07% |
| 2025-08-18 | 27.81 | 28.19 | 27.74 | 28.00 | 27.80 | qfq | 34,293,777 | 959,681,740 | 0.68% |
| 2025-08-15 | 27.67 | 27.84 | 27.50 | 27.81 | 27.61 | qfq | 25,215,292 | 699,170,310 | 0.25% |
| 2025-08-14 | 28.27 | 28.29 | 27.60 | 27.74 | 27.54 | qfq | 35,541,077 | 989,861,671 | -1.84% |
| 2025-08-13 | 28.25 | 28.52 | 28.09 | 28.26 | 28.06 | qfq | 27,637,336 | 781,209,407 | 0.04% |
| 2025-08-12 | 28.70 | 28.70 | 27.90 | 28.25 | 28.05 | qfq | 38,967,110 | 1,099,522,193 | -1.98% |
| 2025-08-11 | 28.78 | 29.15 | 28.68 | 28.82 | 28.62 | qfq | 27,076,618 | 781,326,478 | 0.21% |
| 2025-08-08 | 28.80 | 28.98 | 28.65 | 28.76 | 28.56 | qfq | 24,797,660 | 714,573,892 | -0.14% |
| 2025-08-07 | 29.50 | 29.51 | 28.60 | 28.80 | 28.60 | qfq | 44,603,203 | 1,285,128,272 | -2.31% |
| 2025-08-06 | 29.01 | 30.00 | 28.83 | 29.48 | 29.27 | qfq | 57,189,014 | 1,691,423,948 | 2.04% |
| 2025-08-05 | 28.70 | 29.66 | 28.40 | 28.89 | 28.69 | qfq | 41,243,562 | 1,191,197,307 | 1.33% |
| 2025-08-04 | 27.80 | 28.63 | 27.73 | 28.51 | 28.31 | qfq | 28,129,041 | 797,406,188 | 2.55% |
| 2025-08-01 | 28.49 | 28.50 | 27.76 | 27.80 | 27.60 | qfq | 28,624,955 | 800,494,399 | -2.46% |
| 2025-07-31 | 28.67 | 28.95 | 28.30 | 28.50 | 28.30 | qfq | 28,332,582 | 809,166,295 | -0.87% |
| 2025-07-30 | 29.55 | 29.65 | 28.58 | 28.75 | 28.55 | qfq | 36,350,546 | 1,056,792,241 | -2.71% |
| 2025-07-29 | 28.86 | 29.56 | 28.63 | 29.55 | 29.34 | qfq | 40,235,304 | 1,173,016,956 | 2.43% |
| 2025-07-28 | 28.62 | 29.18 | 28.62 | 28.85 | 28.65 | qfq | 28,522,124 | 825,030,778 | 0.80% |
| 2025-07-25 | 28.88 | 28.92 | 28.56 | 28.62 | 28.42 | qfq | 20,953,464 | 601,205,317 | -0.73% |
| 2025-07-24 | 28.49 | 29.30 | 28.38 | 28.83 | 28.63 | qfq | 33,265,445 | 957,777,254 | 1.26% |
| 2025-07-23 | 28.94 | 28.94 | 28.38 | 28.47 | 28.27 | qfq | 29,627,000 | 847,818,914 | -1.83% |
| 2025-07-22 | 29.11 | 29.62 | 28.76 | 29.00 | 28.79 | qfq | 32,071,124 | 935,413,365 | -0.72% |
| 2025-07-21 | 29.18 | 29.58 | 29.03 | 29.21 | 29.00 | qfq | 31,858,051 | 932,684,174 | -0.44% |
| 2025-07-18 | 28.58 | 29.57 | 28.48 | 29.34 | 29.13 | qfq | 64,398,706 | 1,874,530,689 | 2.19% |
| 2025-07-17 | 27.14 | 28.86 | 27.12 | 28.71 | 28.51 | qfq | 67,347,180 | 1,903,924,411 | 5.78% |
| 2025-07-16 | 27.40 | 27.46 | 27.06 | 27.14 | 26.95 | qfq | 17,796,914 | 484,718,548 | -1.31% |
| 2025-07-15 | 27.35 | 27.67 | 27.22 | 27.50 | 27.30 | qfq | 19,072,405 | 522,696,547 | 0.70% |
| 2025-07-14 | 27.40 | 27.55 | 27.25 | 27.31 | 27.12 | qfq | 16,309,382 | 446,216,872 | -0.55% |
| 2025-07-11 | 26.95 | 27.50 | 26.92 | 27.46 | 27.27 | qfq | 26,824,797 | 732,009,124 | 1.82% |
| 2025-07-10 | 27.05 | 27.08 | 26.62 | 26.97 | 26.78 | qfq | 25,616,257 | 687,347,538 | -0.81% |
| 2025-07-09 | 27.31 | 27.69 | 27.13 | 27.19 | 27.00 | qfq | 27,161,116 | 743,790,367 | -0.22% |
| 2025-07-08 | 27.16 | 27.29 | 27.07 | 27.25 | 27.06 | qfq | 20,943,860 | 569,095,215 | -0.18% |
| 2025-07-07 | 27.13 | 27.77 | 27.02 | 27.30 | 27.11 | qfq | 30,199,544 | 827,782,128 | 0.63% |
| 2025-07-04 | 26.90 | 27.31 | 26.81 | 27.13 | 26.94 | qfq | 27,748,140 | 751,143,275 | 0.74% |
| 2025-07-03 | 26.85 | 27.18 | 26.77 | 26.93 | 26.74 | qfq | 22,920,899 | 617,108,971 | 0.30% |
| 2025-07-02 | 27.37 | 27.43 | 26.79 | 26.85 | 26.66 | qfq | 33,231,872 | 897,758,582 | -2.61% |
| 2025-07-01 | 27.31 | 27.73 | 26.87 | 27.57 | 27.37 | qfq | 50,781,761 | 1,390,194,755 | 0.84% |
| 2025-06-30 | 26.76 | 27.59 | 26.76 | 27.34 | 27.15 | qfq | 56,594,247 | 1,548,800,179 | 2.36% |
| 2025-06-27 | 26.54 | 26.94 | 26.38 | 26.71 | 26.52 | qfq | 37,226,515 | 992,262,465 | 1.37% |
| 2025-06-26 | 26.31 | 26.97 | 26.20 | 26.35 | 26.16 | qfq | 54,357,495 | 1,446,927,470 | 0.15% |
| 2025-06-25 | 25.00 | 26.44 | 24.97 | 26.31 | 26.12 | qfq | 77,300,074 | 2,009,594,246 | 5.24% |
| 2025-06-24 | 24.40 | 25.08 | 24.40 | 25.00 | 24.82 | qfq | 26,784,890 | 664,021,885 | 0.40% |
| 2025-06-23 | 24.78 | 24.96 | 24.56 | 24.90 | 24.72 | qfq | 19,498,054 | 483,373,866 | 0.48% |
| 2025-06-20 | 25.13 | 25.19 | 24.71 | 24.78 | 24.49 | qfq | 19,457,014 | 485,166,251 | -1.98% |
| 2025-06-19 | 25.50 | 25.50 | 25.04 | 25.28 | 24.98 | qfq | 24,338,192 | 613,574,313 | -1.44% |
| 2025-06-18 | 25.58 | 25.85 | 25.49 | 25.65 | 25.34 | qfq | 25,419,858 | 652,537,240 | 0.39% |
| 2025-06-17 | 25.65 | 25.78 | 25.33 | 25.55 | 25.25 | qfq | 22,860,151 | 583,329,503 | -0.74% |
| 2025-06-16 | 25.90 | 25.91 | 25.55 | 25.74 | 25.43 | qfq | 25,091,450 | 644,231,359 | -0.77% |
| 2025-06-13 | 25.90 | 26.11 | 25.44 | 25.94 | 25.63 | qfq | 48,759,619 | 1,257,380,685 | 1.73% |
| 2025-06-12 | 25.57 | 25.71 | 25.36 | 25.50 | 25.20 | qfq | 18,757,986 | 479,198,676 | -0.20% |
| 2025-06-11 | 25.47 | 25.68 | 25.32 | 25.55 | 25.25 | qfq | 18,834,910 | 481,488,081 | 0.51% |
| 2025-06-10 | 25.65 | 25.96 | 25.20 | 25.42 | 25.12 | qfq | 31,668,228 | 808,344,437 | -1.74% |
| 2025-06-09 | 24.98 | 26.28 | 24.98 | 25.87 | 25.56 | qfq | 77,058,759 | 1,989,039,736 | 4.78% |
| 2025-06-06 | 24.80 | 25.15 | 24.65 | 24.69 | 24.40 | qfq | 21,723,563 | 540,542,356 | 0.08% |
| 2025-06-05 | 24.85 | 24.88 | 24.56 | 24.67 | 24.38 | qfq | 21,890,300 | 540,696,298 | -0.56% |
| 2025-06-04 | 24.95 | 25.04 | 24.81 | 24.81 | 24.51 | qfq | 16,660,000 | 414,463,943 | -0.76% |
| 2025-06-03 | 25.07 | 25.38 | 24.90 | 25.00 | 24.70 | qfq | 24,515,472 | 615,654,849 | -0.04% |
| 2025-05-30 | 24.98 | 25.23 | 24.83 | 25.01 | 24.71 | qfq | 23,330,912 | 583,947,466 | -0.28% |
| 2025-05-29 | 24.50 | 25.09 | 24.36 | 25.08 | 24.78 | qfq | 30,360,463 | 755,562,389 | 2.53% |
| 2025-05-28 | 24.31 | 24.96 | 24.25 | 24.46 | 24.17 | qfq | 18,042,400 | 444,209,601 | 0.62% |
| 2025-05-27 | 24.61 | 24.64 | 24.15 | 24.31 | 24.02 | qfq | 14,961,805 | 363,936,634 | -1.18% |
| 2025-05-26 | 24.47 | 24.65 | 24.41 | 24.60 | 24.31 | qfq | 10,218,499 | 250,911,423 | 0.49% |
| 2025-05-23 | 24.68 | 24.87 | 24.47 | 24.48 | 24.19 | qfq | 16,894,100 | 416,734,712 | -1.37% |
| 2025-05-22 | 24.86 | 25.32 | 24.73 | 24.82 | 24.52 | qfq | 23,492,152 | 587,794,481 | -0.84% |
| 2025-05-21 | 24.73 | 25.08 | 24.62 | 25.03 | 24.73 | qfq | 18,800,004 | 467,097,687 | 0.68% |
| 2025-05-20 | 25.00 | 25.00 | 24.56 | 24.86 | 24.56 | qfq | 28,219,964 | 698,727,109 | -1.07% |
| 2025-05-19 | 24.95 | 25.57 | 24.83 | 25.13 | 24.83 | qfq | 44,561,593 | 1,122,534,490 | 1.95% |
| 2025-05-16 | 24.61 | 25.27 | 24.60 | 24.65 | 24.36 | qfq | 32,665,536 | 814,513,297 | 0.98% |
| 2025-05-15 | 24.82 | 25.00 | 24.40 | 24.41 | 24.12 | qfq | 24,094,700 | 594,275,957 | -1.61% |
| 2025-05-14 | 25.11 | 25.25 | 24.72 | 24.81 | 24.51 | qfq | 28,464,406 | 707,436,045 | -1.12% |
| 2025-05-13 | 25.70 | 25.70 | 24.91 | 25.09 | 24.79 | qfq | 50,248,081 | 1,266,216,348 | -2.11% |
| 2025-05-12 | 24.46 | 26.10 | 24.25 | 25.63 | 25.32 | qfq | 96,670,034 | 2,457,520,768 | 5.73% |
| 2025-05-09 | 24.87 | 24.88 | 24.20 | 24.24 | 23.95 | qfq | 38,862,257 | 948,268,867 | -2.53% |
| 2025-05-08 | 24.38 | 25.06 | 24.02 | 24.87 | 24.57 | qfq | 57,920,118 | 1,422,827,954 | 1.80% |
| 2025-05-07 | 23.82 | 25.04 | 23.82 | 24.43 | 24.14 | qfq | 69,303,236 | 1,688,810,375 | 4.09% |
| 2025-05-06 | 23.31 | 23.56 | 23.26 | 23.47 | 23.19 | qfq | 18,184,606 | 425,906,745 | 1.08% |
| 2025-04-30 | 23.20 | 23.29 | 23.08 | 23.22 | 22.94 | qfq | 12,396,871 | 287,421,359 | 0.69% |
| 2025-04-29 | 23.00 | 23.07 | 22.72 | 23.06 | 22.79 | qfq | 11,827,603 | 271,154,105 | -0.04% |
| 2025-04-28 | 23.28 | 23.35 | 23.04 | 23.07 | 22.80 | qfq | 9,918,602 | 229,506,270 | -0.94% |
| 2025-04-25 | 23.38 | 23.39 | 23.18 | 23.29 | 23.01 | qfq | 11,289,534 | 262,956,185 | 0.04% |
| 2025-04-24 | 23.51 | 23.57 | 23.17 | 23.28 | 23.00 | qfq | 14,341,953 | 334,880,901 | -0.94% |
| 2025-04-23 | 23.72 | 23.79 | 23.44 | 23.50 | 23.22 | qfq | 18,992,607 | 447,489,521 | -1.26% |
| 2025-04-22 | 23.90 | 24.07 | 23.68 | 23.80 | 23.52 | qfq | 20,116,374 | 479,097,914 | -0.63% |
| 2025-04-21 | 23.72 | 24.37 | 23.65 | 23.95 | 23.66 | qfq | 31,867,039 | 765,786,880 | 1.48% |
| 2025-04-18 | 23.60 | 23.77 | 23.45 | 23.60 | 23.32 | qfq | 15,756,204 | 372,095,313 | -0.08% |
| 2025-04-17 | 23.21 | 23.94 | 23.19 | 23.62 | 23.34 | qfq | 26,680,829 | 632,973,572 | 0.94% |
| 2025-04-16 | 24.07 | 24.13 | 23.18 | 23.40 | 23.12 | qfq | 26,365,043 | 621,395,557 | 0.86% |
| 2025-04-15 | 23.44 | 23.44 | 23.12 | 23.20 | 22.92 | qfq | 13,458,196 | 312,350,644 | -1.23% |
| 2025-04-14 | 23.40 | 23.84 | 23.31 | 23.49 | 23.21 | qfq | 19,956,084 | 469,842,010 | 0.77% |
| 2025-04-11 | 23.20 | 23.56 | 23.10 | 23.31 | 23.03 | qfq | 23,831,843 | 555,604,315 | -0.21% |
| 2025-04-10 | 23.28 | 23.56 | 23.02 | 23.36 | 23.08 | qfq | 31,005,191 | 724,381,685 | 0.04% |
| 2025-04-09 | 22.21 | 23.54 | 22.15 | 23.35 | 23.07 | qfq | 40,843,793 | 944,399,393 | 3.96% |
| 2025-04-08 | 21.88 | 22.47 | 21.82 | 22.46 | 22.19 | qfq | 28,209,064 | 625,021,662 | 3.50% |
| 2025-04-07 | 22.37 | 23.00 | 21.06 | 21.70 | 21.44 | qfq | 44,865,036 | 991,649,483 | -7.07% |
| 2025-04-03 | 23.26 | 23.56 | 23.24 | 23.35 | 23.07 | qfq | 16,274,041 | 380,776,079 | -0.64% |
| 2025-04-02 | 24.14 | 24.15 | 23.48 | 23.50 | 23.22 | qfq | 34,064,651 | 805,080,772 | -3.17% |
| 2025-04-01 | 23.85 | 24.54 | 23.85 | 24.27 | 23.98 | qfq | 25,478,200 | 617,996,542 | 2.62% |
| 2025-03-31 | 24.20 | 24.26 | 23.48 | 23.65 | 23.37 | qfq | 23,603,390 | 559,334,439 | -2.75% |
| 2025-03-28 | 24.45 | 24.60 | 24.27 | 24.32 | 24.03 | qfq | 11,957,604 | 291,883,631 | -0.73% |
| 2025-03-27 | 24.59 | 24.68 | 24.26 | 24.50 | 24.21 | qfq | 13,478,726 | 329,699,179 | -0.41% |
| 2025-03-26 | 24.69 | 24.86 | 24.50 | 24.60 | 24.31 | qfq | 13,526,974 | 334,019,956 | -0.36% |
| 2025-03-25 | 24.67 | 25.04 | 24.60 | 24.69 | 24.40 | qfq | 19,096,260 | 473,867,309 | 0.00% |
| 2025-03-24 | 25.48 | 25.79 | 24.26 | 24.69 | 24.40 | qfq | 41,669,375 | 1,035,794,289 | -3.71% |
| 2025-03-21 | 25.72 | 26.20 | 25.42 | 25.64 | 25.33 | qfq | 30,165,587 | 779,318,309 | -0.74% |
| 2025-03-20 | 25.20 | 26.62 | 25.07 | 25.83 | 25.52 | qfq | 52,594,321 | 1,365,860,102 | 2.66% |
| 2025-03-19 | 25.26 | 25.36 | 25.09 | 25.16 | 24.86 | qfq | 12,980,807 | 327,014,875 | -0.55% |
| 2025-03-18 | 25.55 | 25.62 | 25.26 | 25.30 | 25.00 | qfq | 15,994,147 | 405,939,814 | -1.02% |
| 2025-03-17 | 25.70 | 25.90 | 25.54 | 25.56 | 25.26 | qfq | 16,442,182 | 422,115,952 | -0.51% |
| 2025-03-14 | 25.50 | 25.75 | 25.23 | 25.69 | 25.38 | qfq | 23,884,472 | 609,713,507 | 0.71% |
| 2025-03-13 | 25.63 | 25.79 | 25.27 | 25.51 | 25.21 | qfq | 21,886,748 | 557,494,713 | -0.58% |
| 2025-03-12 | 26.05 | 26.24 | 25.61 | 25.66 | 25.35 | qfq | 28,071,674 | 724,882,816 | -1.27% |
| 2025-03-11 | 25.17 | 26.00 | 25.10 | 25.99 | 25.68 | qfq | 36,755,258 | 946,745,985 | 2.48% |
| 2025-03-10 | 25.28 | 25.66 | 25.20 | 25.36 | 25.06 | qfq | 24,632,313 | 626,516,332 | 0.67% |
| 2025-03-07 | 24.70 | 25.78 | 24.64 | 25.19 | 24.89 | qfq | 44,185,436 | 1,119,835,835 | 1.41% |
| 2025-03-06 | 24.85 | 24.95 | 24.66 | 24.84 | 24.54 | qfq | 19,884,675 | 493,575,145 | 0.16% |
| 2025-03-05 | 24.85 | 25.08 | 24.70 | 24.80 | 24.50 | qfq | 17,222,977 | 428,133,245 | -0.32% |
| 2025-03-04 | 24.44 | 25.04 | 24.35 | 24.88 | 24.58 | qfq | 28,050,054 | 696,665,454 | 2.05% |
| 2025-03-03 | 24.19 | 24.52 | 24.11 | 24.38 | 24.09 | qfq | 14,107,149 | 343,785,083 | 0.87% |
| 2025-02-28 | 24.43 | 24.66 | 24.12 | 24.17 | 23.88 | qfq | 18,597,203 | 453,397,535 | -1.31% |
| 2025-02-27 | 24.64 | 24.69 | 24.19 | 24.49 | 24.20 | qfq | 19,301,914 | 471,292,650 | -0.57% |
| 2025-02-26 | 24.70 | 24.75 | 24.52 | 24.63 | 24.34 | qfq | 17,644,475 | 434,340,284 | -0.28% |
| 2025-02-25 | 24.87 | 24.98 | 24.64 | 24.70 | 24.41 | qfq | 15,530,626 | 384,822,617 | -1.36% |
| 2025-02-24 | 25.01 | 25.18 | 24.82 | 25.04 | 24.74 | qfq | 16,271,751 | 406,977,868 | 0.00% |
| 2025-02-21 | 24.98 | 25.07 | 24.73 | 25.04 | 24.74 | qfq | 19,490,547 | 485,996,259 | 0.08% |
| 2025-02-20 | 24.75 | 25.15 | 24.65 | 25.02 | 24.72 | qfq | 19,954,351 | 498,681,200 | 0.56% |
| 2025-02-19 | 24.50 | 24.89 | 24.46 | 24.88 | 24.58 | qfq | 14,122,175 | 348,902,881 | 1.55% |
| 2025-02-18 | 24.91 | 24.99 | 24.31 | 24.50 | 24.21 | qfq | 18,899,526 | 466,788,667 | -1.72% |
| 2025-02-17 | 25.39 | 25.39 | 24.75 | 24.93 | 24.63 | qfq | 27,501,107 | 686,938,946 | -1.54% |
| 2025-02-14 | 25.68 | 25.68 | 25.21 | 25.32 | 25.02 | qfq | 23,295,863 | 589,696,536 | -1.63% |
| 2025-02-13 | 25.59 | 26.06 | 25.46 | 25.74 | 25.43 | qfq | 26,296,139 | 678,142,917 | 0.63% |
| 2025-02-12 | 25.30 | 25.60 | 25.26 | 25.58 | 25.28 | qfq | 13,011,916 | 330,758,968 | 0.79% |
| 2025-02-11 | 25.80 | 25.81 | 25.31 | 25.38 | 25.08 | qfq | 18,156,304 | 461,963,417 | -1.70% |
| 2025-02-10 | 25.83 | 25.97 | 25.58 | 25.82 | 25.51 | qfq | 23,565,876 | 606,920,813 | -0.12% |
| 2025-02-07 | 25.74 | 26.11 | 25.56 | 25.85 | 25.54 | qfq | 26,054,060 | 673,153,998 | 0.19% |
| 2025-02-06 | 25.15 | 25.83 | 25.08 | 25.80 | 25.49 | qfq | 20,315,722 | 519,396,250 | 2.58% |
| 2025-02-05 | 25.56 | 25.61 | 25.05 | 25.15 | 24.85 | qfq | 16,105,300 | 406,786,623 | -1.14% |
| 2025-01-27 | 25.53 | 25.75 | 25.38 | 25.44 | 25.14 | qfq | 12,363,020 | 315,746,702 | -0.31% |
| 2025-01-24 | 25.29 | 25.63 | 25.25 | 25.52 | 25.22 | qfq | 13,814,076 | 351,888,945 | 0.51% |
| 2025-01-23 | 25.80 | 25.99 | 25.30 | 25.39 | 25.09 | qfq | 18,410,820 | 472,021,655 | -0.86% |
| 2025-01-22 | 26.00 | 26.00 | 25.38 | 25.61 | 25.31 | qfq | 13,075,676 | 333,904,322 | -1.12% |
| 2025-01-21 | 26.45 | 26.54 | 25.77 | 25.90 | 25.59 | qfq | 16,119,500 | 418,621,609 | -1.97% |
| 2025-01-20 | 26.87 | 26.94 | 26.26 | 26.42 | 26.11 | qfq | 16,088,301 | 427,327,197 | -1.31% |
| 2025-01-17 | 26.36 | 27.15 | 26.26 | 26.77 | 26.45 | qfq | 15,900,261 | 424,636,887 | 0.98% |
| 2025-01-16 | 26.66 | 26.91 | 26.31 | 26.51 | 26.19 | qfq | 13,517,974 | 359,256,021 | -0.34% |
| 2025-01-15 | 27.00 | 27.17 | 26.60 | 26.60 | 26.28 | qfq | 13,968,400 | 374,327,834 | -1.70% |
| 2025-01-14 | 26.20 | 27.08 | 26.06 | 27.06 | 26.74 | qfq | 21,671,012 | 579,345,925 | 3.68% |
| 2025-01-13 | 26.10 | 26.60 | 25.88 | 26.10 | 25.79 | qfq | 15,507,142 | 406,031,447 | -1.73% |
| 2025-01-10 | 26.49 | 27.18 | 26.48 | 26.56 | 26.24 | qfq | 21,493,201 | 576,188,610 | -0.52% |
| 2025-01-09 | 25.30 | 27.16 | 25.14 | 26.70 | 26.38 | qfq | 32,033,815 | 844,879,309 | 5.33% |
| 2025-01-08 | 25.40 | 25.61 | 24.74 | 25.35 | 25.05 | qfq | 14,404,651 | 363,168,092 | -0.74% |
| 2025-01-07 | 25.09 | 25.57 | 25.09 | 25.54 | 25.24 | qfq | 13,019,180 | 330,687,032 | 1.79% |
| 2025-01-06 | 25.20 | 25.47 | 24.65 | 25.09 | 24.79 | qfq | 17,696,745 | 443,052,625 | -1.10% |
| 2025-01-03 | 26.25 | 26.50 | 25.35 | 25.37 | 25.07 | qfq | 26,696,798 | 690,577,295 | -4.52% |
| 2025-01-02 | 27.20 | 27.44 | 26.21 | 26.57 | 26.25 | qfq | 44,024,318 | 1,181,153,918 | -5.91% |
| 2024-12-31 | 27.44 | 28.95 | 26.93 | 28.24 | 27.90 | qfq | 58,044,899 | 1,631,174,966 | 3.29% |
| 2024-12-30 | 27.26 | 27.58 | 27.05 | 27.34 | 27.01 | qfq | 40,863,608 | 1,116,564,405 | 2.32% |
| 2024-12-27 | 27.03 | 27.12 | 26.50 | 26.72 | 26.40 | qfq | 33,096,979 | 886,972,498 | 2.45% |
| 2024-12-26 | 25.77 | 26.45 | 25.77 | 26.08 | 25.77 | qfq | 18,264,133 | 477,704,573 | 1.64% |
| 2024-12-25 | 25.82 | 25.84 | 25.41 | 25.66 | 25.35 | qfq | 12,966,752 | 331,878,251 | -0.62% |
| 2024-12-24 | 25.72 | 25.85 | 25.52 | 25.82 | 25.51 | qfq | 10,951,929 | 281,389,620 | 0.51% |
| 2024-12-23 | 26.33 | 26.33 | 25.68 | 25.69 | 25.38 | qfq | 12,590,584 | 326,624,300 | -2.43% |
| 2024-12-20 | 25.90 | 26.46 | 25.81 | 26.33 | 26.02 | qfq | 12,520,409 | 329,040,112 | 1.27% |
| 2024-12-19 | 25.98 | 26.05 | 25.51 | 26.00 | 25.69 | qfq | 16,886,065 | 434,575,007 | -0.76% |
| 2024-12-18 | 26.09 | 26.55 | 26.03 | 26.20 | 25.89 | qfq | 11,813,023 | 310,898,725 | 0.73% |
| 2024-12-17 | 26.21 | 26.38 | 25.95 | 26.01 | 25.70 | qfq | 12,625,669 | 329,602,160 | -0.76% |
| 2024-12-16 | 26.61 | 26.85 | 26.15 | 26.21 | 25.90 | qfq | 17,439,489 | 460,404,776 | -1.87% |
| 2024-12-13 | 27.22 | 27.22 | 26.70 | 26.71 | 26.39 | qfq | 18,445,213 | 496,061,906 | -2.52% |
| 2024-12-12 | 26.70 | 27.64 | 26.70 | 27.40 | 27.07 | qfq | 33,112,484 | 904,573,246 | 2.89% |
| 2024-12-11 | 26.51 | 26.71 | 26.40 | 26.63 | 26.31 | qfq | 12,085,224 | 321,006,575 | 0.26% |
| 2024-12-10 | 26.85 | 27.01 | 26.41 | 26.56 | 26.24 | qfq | 20,352,661 | 544,677,053 | 0.99% |
| 2024-12-09 | 26.75 | 26.75 | 26.18 | 26.30 | 25.99 | qfq | 15,053,439 | 397,366,954 | -2.01% |
| 2024-12-06 | 26.60 | 26.88 | 26.26 | 26.84 | 26.52 | qfq | 16,811,827 | 447,769,378 | 1.24% |
| 2024-12-05 | 26.28 | 26.73 | 26.17 | 26.51 | 26.19 | qfq | 13,303,476 | 351,281,319 | 0.45% |
| 2024-12-04 | 26.76 | 26.77 | 26.31 | 26.39 | 26.08 | qfq | 11,631,875 | 308,560,484 | -0.64% |
| 2024-12-03 | 27.02 | 27.10 | 26.33 | 26.56 | 26.24 | qfq | 18,191,310 | 484,256,256 | -1.85% |
| 2024-12-02 | 27.04 | 27.27 | 26.88 | 27.06 | 26.74 | qfq | 17,618,376 | 476,282,372 | 0.11% |
| 2024-11-29 | 26.99 | 27.31 | 26.64 | 27.03 | 26.71 | qfq | 18,156,653 | 491,016,373 | 0.37% |
| 2024-11-28 | 26.55 | 27.25 | 26.45 | 26.93 | 26.61 | qfq | 24,106,234 | 650,268,674 | 1.47% |
| 2024-11-27 | 25.99 | 26.65 | 25.73 | 26.54 | 26.22 | qfq | 18,742,213 | 492,884,759 | 2.12% |
| 2024-11-26 | 26.28 | 26.65 | 25.92 | 25.99 | 25.68 | qfq | 14,894,326 | 391,349,765 | -1.03% |
| 2024-11-25 | 26.30 | 26.83 | 25.81 | 26.26 | 25.95 | qfq | 22,042,632 | 577,840,528 | -1.91% |
| 2024-11-22 | 27.64 | 27.64 | 26.74 | 26.77 | 26.45 | qfq | 24,983,039 | 678,028,596 | -3.18% |
| 2024-11-21 | 27.88 | 28.04 | 27.40 | 27.65 | 27.32 | qfq | 16,928,366 | 468,856,594 | -0.86% |
| 2024-11-20 | 27.35 | 27.96 | 27.22 | 27.89 | 27.56 | qfq | 24,993,216 | 691,308,429 | 1.68% |
| 2024-11-19 | 27.35 | 27.56 | 26.74 | 27.43 | 27.10 | qfq | 24,592,849 | 666,804,118 | 1.26% |
| 2024-11-18 | 27.48 | 28.10 | 26.80 | 27.09 | 26.77 | qfq | 32,726,409 | 897,738,222 | -1.38% |
| 2024-11-15 | 28.21 | 28.33 | 27.46 | 27.47 | 27.14 | qfq | 29,386,688 | 816,877,942 | -3.04% |
| 2024-11-14 | 29.31 | 29.48 | 28.28 | 28.33 | 27.99 | qfq | 29,707,202 | 852,127,939 | -3.31% |
| 2024-11-13 | 29.34 | 29.43 | 28.86 | 29.30 | 28.95 | qfq | 25,209,768 | 733,464,898 | -0.14% |
| 2024-11-12 | 30.43 | 30.49 | 29.05 | 29.34 | 28.99 | qfq | 53,952,151 | 1,589,288,981 | -3.55% |
| 2024-11-11 | 30.80 | 30.80 | 29.90 | 30.42 | 30.06 | qfq | 53,836,231 | 1,627,022,876 | -1.49% |
| 2024-11-08 | 30.08 | 31.75 | 29.85 | 30.88 | 30.51 | qfq | 64,643,298 | 1,992,131,277 | 2.66% |
| 2024-11-07 | 30.70 | 30.70 | 29.16 | 30.08 | 29.72 | qfq | 64,273,297 | 1,911,939,492 | -4.20% |
| 2024-11-06 | 32.09 | 32.64 | 30.79 | 31.40 | 31.03 | qfq | 89,752,312 | 2,847,651,454 | 1.00% |
| 2024-11-05 | 29.14 | 31.10 | 29.14 | 31.09 | 30.72 | qfq | 71,608,796 | 2,187,887,685 | 8.33% |
| 2024-11-04 | 27.99 | 28.85 | 27.95 | 28.70 | 28.36 | qfq | 22,953,801 | 655,223,150 | 3.05% |
| 2024-11-01 | 28.67 | 28.90 | 27.76 | 27.85 | 27.52 | qfq | 30,826,041 | 865,843,664 | -2.89% |
| 2024-10-31 | 28.90 | 29.18 | 28.43 | 28.68 | 28.34 | qfq | 24,579,857 | 707,175,356 | -0.28% |
| 2024-10-30 | 29.04 | 29.29 | 28.58 | 28.76 | 28.42 | qfq | 21,533,212 | 622,287,151 | -0.96% |
| 2024-10-29 | 29.53 | 29.85 | 29.03 | 29.04 | 28.69 | qfq | 24,114,127 | 708,120,504 | -1.59% |
| 2024-10-28 | 29.59 | 30.04 | 29.47 | 29.51 | 29.16 | qfq | 23,997,628 | 713,507,680 | 0.34% |
| 2024-10-25 | 28.99 | 29.45 | 28.85 | 29.41 | 29.06 | qfq | 22,243,181 | 648,394,115 | 1.48% |
| 2024-10-24 | 29.65 | 29.65 | 28.77 | 28.98 | 28.64 | qfq | 27,229,375 | 790,741,448 | -2.42% |
| 2024-10-23 | 29.30 | 30.75 | 29.08 | 29.70 | 29.35 | qfq | 44,687,148 | 1,342,480,990 | 1.92% |
| 2024-10-22 | 29.50 | 29.75 | 28.90 | 29.14 | 28.79 | qfq | 27,767,316 | 814,258,575 | -1.52% |
| 2024-10-21 | 29.40 | 30.39 | 29.08 | 29.59 | 29.24 | qfq | 49,289,967 | 1,472,328,721 | 2.03% |
| 2024-10-18 | 28.16 | 29.38 | 27.83 | 29.00 | 28.65 | qfq | 37,953,776 | 1,095,435,437 | 2.98% |
| 2024-10-17 | 28.05 | 28.78 | 28.04 | 28.16 | 27.82 | qfq | 24,186,630 | 688,100,435 | 0.43% |
| 2024-10-16 | 27.35 | 28.22 | 27.28 | 28.04 | 27.71 | qfq | 23,197,742 | 647,003,685 | 0.83% |
| 2024-10-15 | 28.30 | 28.81 | 27.80 | 27.81 | 27.48 | qfq | 31,342,583 | 885,818,610 | -2.25% |
| 2024-10-14 | 27.31 | 28.82 | 27.23 | 28.45 | 28.11 | qfq | 54,450,818 | 1,543,113,754 | 5.25% |
| 2024-10-11 | 27.98 | 28.20 | 26.70 | 27.03 | 26.71 | qfq | 37,424,882 | 1,020,650,466 | -4.82% |
| 2024-10-10 | 28.34 | 29.57 | 27.55 | 28.40 | 28.06 | qfq | 44,630,199 | 1,276,726,499 | 0.21% |
| 2024-10-09 | 29.30 | 29.70 | 28.24 | 28.34 | 28.00 | qfq | 49,028,946 | 1,420,966,136 | -6.13% |
| 2024-10-08 | 30.36 | 30.36 | 28.26 | 30.19 | 29.83 | qfq | 68,539,619 | 2,037,520,820 | 9.38% |
| 2024-09-30 | 26.11 | 27.62 | 25.64 | 27.60 | 27.27 | qfq | 51,579,395 | 1,386,908,762 | 9.92% |
| 2024-09-27 | 24.09 | 25.46 | 24.09 | 25.11 | 24.81 | qfq | 29,631,009 | 735,005,890 | 4.84% |
| 2024-09-26 | 23.40 | 23.95 | 23.24 | 23.95 | 23.66 | qfq | 18,464,889 | 434,804,222 | 2.39% |
| 2024-09-25 | 23.19 | 23.79 | 23.15 | 23.39 | 23.11 | qfq | 18,270,263 | 428,325,919 | 1.56% |
| 2024-09-24 | 22.64 | 23.15 | 22.37 | 23.03 | 22.76 | qfq | 13,582,688 | 310,052,844 | 2.31% |
| 2024-09-23 | 22.28 | 22.98 | 22.21 | 22.51 | 22.24 | qfq | 15,919,785 | 361,039,566 | 0.67% |
| 2024-09-20 | 21.99 | 22.48 | 21.70 | 22.36 | 22.09 | qfq | 17,119,357 | 377,013,399 | 1.13% |
| 2024-09-19 | 22.61 | 22.77 | 21.67 | 22.11 | 21.85 | qfq | 25,602,072 | 563,045,409 | -2.12% |
| 2024-09-18 | 23.01 | 23.09 | 21.76 | 22.59 | 22.32 | qfq | 22,816,737 | 507,252,491 | -1.83% |
| 2024-09-13 | 23.19 | 23.38 | 22.95 | 23.01 | 22.74 | qfq | 7,459,098 | 172,660,281 | -0.48% |
| 2024-09-12 | 23.33 | 23.56 | 23.11 | 23.12 | 22.84 | qfq | 7,898,280 | 183,938,023 | -0.82% |
| 2024-09-11 | 23.40 | 23.57 | 23.16 | 23.31 | 23.03 | qfq | 6,391,130 | 149,439,093 | -1.10% |
| 2024-09-10 | 23.64 | 23.76 | 23.30 | 23.57 | 23.29 | qfq | 8,700,657 | 204,759,263 | -0.25% |
| 2024-09-09 | 24.03 | 24.24 | 23.41 | 23.63 | 23.35 | qfq | 11,102,411 | 263,474,241 | -1.58% |
| 2024-09-06 | 24.43 | 24.48 | 23.99 | 24.01 | 23.72 | qfq | 7,528,450 | 182,159,533 | -1.72% |
| 2024-09-05 | 24.28 | 24.72 | 24.22 | 24.43 | 24.14 | qfq | 9,402,699 | 230,448,541 | 0.62% |
| 2024-09-04 | 24.17 | 24.44 | 24.13 | 24.28 | 23.99 | qfq | 7,590,545 | 184,405,794 | -0.21% |
| 2024-09-03 | 24.04 | 24.54 | 23.88 | 24.33 | 24.04 | qfq | 11,675,477 | 283,763,178 | 2.53% |
| 2024-09-02 | 24.53 | 24.55 | 23.71 | 23.73 | 23.45 | qfq | 11,473,710 | 275,866,833 | -3.26% |
| 2024-08-30 | 24.11 | 24.80 | 24.00 | 24.53 | 24.24 | qfq | 15,882,176 | 388,466,775 | 2.08% |
| 2024-08-29 | 23.80 | 24.33 | 23.62 | 24.03 | 23.74 | qfq | 16,814,135 | 405,630,287 | 0.92% |
| 2024-08-28 | 23.29 | 23.84 | 23.11 | 23.81 | 23.53 | qfq | 14,334,850 | 338,640,114 | 2.23% |
| 2024-08-27 | 23.57 | 23.78 | 23.15 | 23.29 | 23.01 | qfq | 9,866,811 | 230,440,100 | -1.65% |
| 2024-08-26 | 24.00 | 24.05 | 23.34 | 23.68 | 23.40 | qfq | 12,873,150 | 303,736,160 | -1.33% |
| 2024-08-23 | 23.60 | 24.08 | 23.53 | 24.00 | 23.71 | qfq | 13,337,068 | 318,382,976 | 1.39% |
| 2024-08-22 | 23.46 | 23.79 | 23.26 | 23.67 | 23.39 | qfq | 12,271,358 | 289,501,886 | 0.90% |
| 2024-08-21 | 23.73 | 23.81 | 23.41 | 23.46 | 23.18 | qfq | 11,050,371 | 260,458,190 | -1.01% |
| 2024-08-20 | 24.02 | 24.06 | 23.60 | 23.70 | 23.42 | qfq | 9,367,201 | 222,469,983 | -1.17% |
| 2024-08-19 | 24.06 | 24.32 | 23.82 | 23.98 | 23.69 | qfq | 14,710,492 | 353,537,100 | -0.50% |
| 2024-08-16 | 25.11 | 25.21 | 23.79 | 24.10 | 23.81 | qfq | 30,525,360 | 741,914,320 | -4.37% |
| 2024-08-15 | 25.12 | 25.40 | 24.86 | 25.20 | 24.90 | qfq | 10,318,689 | 259,484,733 | 0.40% |
| 2024-08-14 | 25.24 | 25.50 | 25.08 | 25.10 | 24.80 | qfq | 8,173,200 | 206,343,682 | -0.48% |
| 2024-08-13 | 24.98 | 25.27 | 24.96 | 25.22 | 24.92 | qfq | 7,960,940 | 200,052,912 | 0.96% |
| 2024-08-12 | 25.04 | 25.29 | 24.56 | 24.98 | 24.68 | qfq | 11,431,100 | 285,408,145 | -0.04% |
| 2024-08-09 | 25.12 | 25.33 | 24.89 | 24.99 | 24.69 | qfq | 8,524,312 | 213,365,971 | -0.12% |
| 2024-08-08 | 25.74 | 25.91 | 24.85 | 25.02 | 24.72 | qfq | 22,108,402 | 556,569,836 | -3.32% |
| 2024-08-07 | 25.88 | 26.20 | 25.77 | 25.88 | 25.57 | qfq | 13,431,515 | 348,653,232 | -0.04% |
| 2024-08-06 | 25.40 | 26.21 | 25.40 | 25.89 | 25.58 | qfq | 23,597,866 | 609,988,179 | 2.70% |
| 2024-08-05 | 25.50 | 26.26 | 25.21 | 25.21 | 24.91 | qfq | 22,711,353 | 584,592,440 | -1.64% |
| 2024-08-02 | 25.66 | 26.28 | 25.60 | 25.63 | 25.32 | qfq | 14,434,817 | 373,417,009 | -1.16% |
| 2024-08-01 | 26.10 | 26.69 | 25.80 | 25.93 | 25.62 | qfq | 21,700,472 | 569,265,688 | -0.84% |
| 2024-07-31 | 26.03 | 26.30 | 25.50 | 26.15 | 25.84 | qfq | 25,909,869 | 672,513,628 | 0.00% |
| 2024-07-30 | 26.19 | 26.43 | 25.70 | 26.15 | 25.84 | qfq | 20,671,487 | 538,453,331 | -0.15% |
| 2024-07-29 | 26.23 | 26.64 | 25.70 | 26.19 | 25.88 | qfq | 29,048,409 | 763,417,989 | -0.15% |
| 2024-07-26 | 24.97 | 26.23 | 24.97 | 26.23 | 25.92 | qfq | 36,245,610 | 937,597,405 | 5.05% |
| 2024-07-25 | 25.10 | 25.18 | 24.60 | 24.97 | 24.67 | qfq | 13,463,351 | 335,404,248 | -0.95% |
| 2024-07-24 | 24.90 | 25.64 | 24.88 | 25.21 | 24.91 | qfq | 23,163,891 | 586,769,338 | 1.20% |
| 2024-07-23 | 25.48 | 25.61 | 24.90 | 24.91 | 24.61 | qfq | 17,199,281 | 434,533,892 | -2.31% |
| 2024-07-22 | 25.55 | 25.98 | 25.37 | 25.50 | 25.20 | qfq | 22,756,293 | 583,922,921 | -0.39% |
| 2024-07-19 | 25.20 | 25.64 | 25.18 | 25.60 | 25.30 | qfq | 19,369,847 | 493,600,631 | 0.91% |
| 2024-07-18 | 24.71 | 25.50 | 24.64 | 25.37 | 25.07 | qfq | 27,006,773 | 679,408,019 | 2.17% |
| 2024-07-17 | 24.70 | 25.19 | 24.54 | 24.83 | 24.53 | qfq | 17,976,506 | 448,013,880 | 0.36% |
| 2024-07-16 | 24.30 | 24.75 | 24.20 | 24.74 | 24.45 | qfq | 12,340,332 | 303,165,263 | 1.06% |
| 2024-07-15 | 24.47 | 24.77 | 24.33 | 24.48 | 24.19 | qfq | 12,432,485 | 305,236,220 | 0.04% |
| 2024-07-12 | 24.43 | 24.67 | 24.25 | 24.47 | 24.18 | qfq | 10,009,738 | 244,447,006 | -0.12% |
| 2024-07-11 | 23.93 | 24.60 | 23.75 | 24.50 | 24.21 | qfq | 20,102,508 | 487,404,298 | 3.38% |
| 2024-07-10 | 23.73 | 23.93 | 23.56 | 23.70 | 23.42 | qfq | 11,536,737 | 273,538,983 | -0.55% |
| 2024-07-09 | 23.35 | 23.88 | 23.07 | 23.83 | 23.55 | qfq | 14,308,620 | 336,985,086 | 2.10% |
| 2024-07-08 | 23.40 | 24.10 | 23.26 | 23.34 | 23.06 | qfq | 12,919,224 | 304,650,715 | -0.85% |
| 2024-07-05 | 23.12 | 23.57 | 22.73 | 23.54 | 23.26 | qfq | 10,761,011 | 249,443,979 | 1.03% |
| 2024-07-04 | 23.47 | 23.74 | 23.19 | 23.30 | 23.02 | qfq | 10,576,277 | 247,727,935 | -0.81% |
| 2024-07-03 | 23.88 | 23.94 | 23.38 | 23.49 | 23.21 | qfq | 10,100,664 | 237,559,501 | -1.96% |
| 2024-07-02 | 24.05 | 24.30 | 23.74 | 23.96 | 23.67 | qfq | 12,225,640 | 293,389,555 | -0.91% |
| 2024-07-01 | 23.87 | 24.27 | 23.78 | 24.18 | 23.89 | qfq | 12,585,145 | 302,756,697 | 0.62% |
| 2024-06-28 | 23.00 | 24.18 | 22.98 | 24.03 | 23.74 | qfq | 20,866,245 | 498,493,847 | 4.12% |
| 2024-06-27 | 23.32 | 23.50 | 23.04 | 23.08 | 22.81 | qfq | 10,807,701 | 251,455,739 | -2.12% |
| 2024-06-26 | 23.19 | 23.65 | 22.91 | 23.58 | 23.30 | qfq | 12,525,802 | 291,119,275 | 1.64% |
| 2024-06-25 | 23.50 | 23.77 | 23.00 | 23.20 | 22.92 | qfq | 12,400,301 | 289,299,351 | -1.69% |
| 2024-06-24 | 24.07 | 24.28 | 23.60 | 23.60 | 23.32 | qfq | 14,507,220 | 346,134,974 | -1.79% |
| 2024-06-21 | 23.69 | 24.18 | 23.64 | 24.03 | 23.74 | qfq | 15,014,104 | 359,769,462 | 1.87% |
| 2024-06-20 | 24.35 | 24.40 | 23.55 | 23.59 | 23.21 | qfq | 20,187,001 | 481,415,237 | -3.12% |
| 2024-06-19 | 24.60 | 24.80 | 24.12 | 24.35 | 23.96 | qfq | 11,707,783 | 285,274,287 | -1.18% |
| 2024-06-18 | 24.41 | 24.69 | 24.30 | 24.64 | 24.24 | qfq | 11,968,903 | 293,788,653 | 0.24% |
| 2024-06-17 | 24.08 | 24.85 | 24.02 | 24.58 | 24.18 | qfq | 21,016,089 | 516,898,726 | 1.40% |
| 2024-06-14 | 24.75 | 24.77 | 24.01 | 24.24 | 23.85 | qfq | 22,651,295 | 549,569,559 | -2.88% |
| 2024-06-13 | 24.95 | 25.00 | 24.49 | 24.96 | 24.56 | qfq | 23,177,413 | 573,066,283 | -0.16% |
| 2024-06-12 | 25.32 | 25.56 | 25.00 | 25.00 | 24.60 | qfq | 18,706,438 | 471,494,848 | -2.08% |
| 2024-06-11 | 25.20 | 25.75 | 24.80 | 25.53 | 25.12 | qfq | 24,967,699 | 630,442,207 | 0.16% |
| 2024-06-07 | 24.80 | 25.88 | 24.70 | 25.49 | 25.08 | qfq | 33,088,146 | 843,075,850 | 2.95% |
| 2024-06-06 | 25.15 | 25.34 | 24.66 | 24.76 | 24.36 | qfq | 22,544,121 | 561,680,646 | -1.86% |
| 2024-06-05 | 24.21 | 25.48 | 24.20 | 25.23 | 24.82 | qfq | 39,450,931 | 994,221,002 | 3.61% |
| 2024-06-04 | 24.02 | 24.85 | 23.90 | 24.35 | 23.96 | qfq | 22,881,131 | 559,601,915 | 1.42% |
| 2024-06-03 | 24.02 | 24.38 | 23.85 | 24.01 | 23.62 | qfq | 11,683,637 | 280,858,816 | -0.66% |
| 2024-05-31 | 24.30 | 24.55 | 24.03 | 24.17 | 23.78 | qfq | 12,295,959 | 298,408,815 | -0.70% |
| 2024-05-30 | 23.80 | 24.50 | 23.53 | 24.34 | 23.95 | qfq | 22,102,571 | 534,940,404 | 1.00% |
| 2024-05-29 | 24.00 | 24.30 | 23.81 | 24.10 | 23.71 | qfq | 9,948,275 | 238,777,493 | -0.12% |
| 2024-05-28 | 23.70 | 24.33 | 23.55 | 24.13 | 23.74 | qfq | 17,533,046 | 421,959,042 | 1.43% |
| 2024-05-27 | 23.58 | 23.80 | 23.28 | 23.79 | 23.41 | qfq | 13,468,407 | 316,819,618 | 1.02% |
| 2024-05-24 | 23.88 | 24.00 | 23.47 | 23.55 | 23.17 | qfq | 11,845,555 | 280,784,938 | -1.96% |
| 2024-05-23 | 24.57 | 24.61 | 23.80 | 24.02 | 23.63 | qfq | 17,680,414 | 426,576,501 | -1.72% |
| 2024-05-22 | 24.71 | 24.79 | 24.21 | 24.44 | 24.05 | qfq | 13,599,868 | 332,852,840 | -1.17% |
| 2024-05-21 | 24.71 | 25.25 | 24.68 | 24.73 | 24.33 | qfq | 18,875,174 | 470,006,670 | -0.84% |
| 2024-05-20 | 24.20 | 25.26 | 24.08 | 24.94 | 24.54 | qfq | 31,100,910 | 774,528,345 | 2.97% |
| 2024-05-17 | 23.80 | 24.26 | 23.65 | 24.22 | 23.83 | qfq | 17,661,145 | 424,416,052 | 1.34% |
| 2024-05-16 | 23.91 | 24.60 | 23.79 | 23.90 | 23.52 | qfq | 18,191,630 | 438,198,116 | -0.38% |
| 2024-05-15 | 24.15 | 24.48 | 23.90 | 23.99 | 23.60 | qfq | 16,168,201 | 390,693,884 | -1.64% |
| 2024-05-14 | 24.50 | 24.50 | 24.03 | 24.39 | 24.00 | qfq | 18,143,740 | 440,172,488 | -0.45% |
| 2024-05-13 | 24.02 | 24.97 | 23.73 | 24.50 | 24.11 | qfq | 32,388,041 | 791,950,608 | 0.82% |
| 2024-05-10 | 24.45 | 24.90 | 23.99 | 24.30 | 23.91 | qfq | 34,138,203 | 833,661,399 | -0.61% |
| 2024-05-09 | 23.14 | 24.49 | 23.13 | 24.45 | 24.06 | qfq | 45,185,594 | 1,084,630,411 | 5.34% |
| 2024-05-08 | 23.30 | 23.43 | 23.07 | 23.21 | 22.84 | qfq | 20,957,980 | 487,303,610 | -1.19% |
| 2024-05-07 | 22.31 | 23.78 | 22.15 | 23.49 | 23.11 | qfq | 44,903,767 | 1,043,226,625 | 5.24% |
| 2024-05-06 | 22.70 | 22.70 | 22.22 | 22.32 | 21.96 | qfq | 13,969,603 | 313,104,666 | 0.00% |
| 2024-04-30 | 22.49 | 23.04 | 22.31 | 22.32 | 21.96 | qfq | 23,207,512 | 525,004,283 | -0.76% |
| 2024-04-29 | 22.19 | 22.63 | 22.10 | 22.49 | 22.13 | qfq | 22,008,330 | 493,834,895 | 2.46% |
| 2024-04-26 | 21.86 | 22.22 | 21.72 | 21.95 | 21.60 | qfq | 16,437,763 | 361,765,618 | 0.41% |
| 2024-04-25 | 21.95 | 22.03 | 21.65 | 21.86 | 21.51 | qfq | 13,725,725 | 299,552,191 | -0.55% |
| 2024-04-24 | 21.48 | 21.98 | 21.48 | 21.98 | 21.63 | qfq | 17,806,394 | 388,810,533 | 2.14% |
| 2024-04-23 | 21.81 | 21.84 | 21.40 | 21.52 | 21.17 | qfq | 14,638,782 | 316,263,361 | -1.74% |
| 2024-04-22 | 21.18 | 22.10 | 21.10 | 21.90 | 21.55 | qfq | 27,582,805 | 600,173,780 | 2.53% |
| 2024-04-19 | 20.80 | 21.55 | 20.75 | 21.36 | 21.02 | qfq | 19,405,921 | 412,944,341 | 1.96% |
| 2024-04-18 | 20.67 | 21.15 | 20.51 | 20.95 | 20.61 | qfq | 16,429,817 | 343,549,521 | 1.35% |
| 2024-04-17 | 20.20 | 20.68 | 20.19 | 20.67 | 20.34 | qfq | 11,147,236 | 228,708,101 | 2.28% |
| 2024-04-16 | 20.70 | 20.86 | 20.18 | 20.21 | 19.88 | qfq | 13,333,256 | 273,785,623 | -2.32% |
| 2024-04-15 | 20.20 | 20.95 | 20.13 | 20.69 | 20.36 | qfq | 17,278,215 | 356,223,253 | 3.14% |
| 2024-04-12 | 20.23 | 20.32 | 20.00 | 20.06 | 19.74 | qfq | 8,305,832 | 167,653,414 | -0.84% |
| 2024-04-11 | 20.24 | 20.41 | 20.13 | 20.23 | 19.90 | qfq | 7,523,731 | 152,435,078 | -0.30% |
| 2024-04-10 | 20.79 | 20.80 | 20.14 | 20.29 | 19.96 | qfq | 10,141,122 | 206,716,401 | -2.41% |
| 2024-04-09 | 20.65 | 20.87 | 20.50 | 20.79 | 20.46 | qfq | 8,304,227 | 171,983,791 | 0.43% |
| 2024-04-08 | 20.90 | 21.02 | 20.69 | 20.70 | 20.37 | qfq | 10,258,743 | 213,598,393 | -0.96% |
| 2024-04-03 | 21.30 | 21.31 | 20.79 | 20.90 | 20.56 | qfq | 13,607,591 | 285,175,750 | -2.15% |
| 2024-04-02 | 21.86 | 21.88 | 21.13 | 21.36 | 21.02 | qfq | 17,640,298 | 377,304,738 | -2.20% |
| 2024-04-01 | 21.65 | 21.94 | 21.65 | 21.84 | 21.49 | qfq | 11,220,615 | 244,506,869 | 0.92% |
| 2024-03-29 | 21.35 | 21.71 | 21.27 | 21.64 | 21.29 | qfq | 12,404,337 | 266,494,768 | 0.65% |
| 2024-03-28 | 20.90 | 21.60 | 20.89 | 21.50 | 21.15 | qfq | 13,072,351 | 278,919,342 | 2.87% |
| 2024-03-27 | 21.58 | 21.65 | 20.88 | 20.90 | 20.56 | qfq | 11,943,473 | 252,878,855 | -3.15% |
| 2024-03-26 | 21.52 | 21.70 | 21.28 | 21.58 | 21.23 | qfq | 9,747,502 | 209,783,249 | 0.14% |
| 2024-03-25 | 21.81 | 22.10 | 21.55 | 21.55 | 21.20 | qfq | 11,154,254 | 244,350,898 | -1.19% |
| 2024-03-22 | 22.22 | 22.38 | 21.72 | 21.81 | 21.46 | qfq | 13,737,918 | 301,478,682 | -2.55% |
| 2024-03-21 | 22.35 | 22.57 | 22.15 | 22.38 | 22.02 | qfq | 13,862,546 | 310,245,349 | 0.13% |
| 2024-03-20 | 22.38 | 22.66 | 22.28 | 22.35 | 21.99 | qfq | 12,821,730 | 287,564,926 | -0.75% |
| 2024-03-19 | 22.43 | 22.96 | 22.37 | 22.52 | 22.16 | qfq | 18,052,165 | 409,752,810 | -0.13% |
| 2024-03-18 | 22.11 | 22.62 | 22.10 | 22.55 | 22.19 | qfq | 19,891,814 | 446,067,037 | 2.55% |
| 2024-03-15 | 21.70 | 22.10 | 21.70 | 21.99 | 21.64 | qfq | 11,577,511 | 253,934,545 | 0.64% |
| 2024-03-14 | 22.38 | 22.46 | 21.70 | 21.85 | 21.50 | qfq | 17,118,508 | 376,838,706 | -2.46% |
| 2024-03-13 | 22.32 | 22.88 | 22.11 | 22.40 | 22.04 | qfq | 26,091,909 | 586,109,891 | 0.76% |
| 2024-03-12 | 22.05 | 22.36 | 21.90 | 22.23 | 21.87 | qfq | 23,481,549 | 520,327,205 | 1.74% |
| 2024-03-11 | 21.26 | 22.06 | 21.03 | 21.85 | 21.50 | qfq | 19,958,537 | 431,143,176 | 2.87% |
| 2024-03-08 | 21.20 | 21.44 | 21.04 | 21.24 | 20.90 | qfq | 9,400,482 | 199,301,214 | 0.33% |
| 2024-03-07 | 21.70 | 21.82 | 21.16 | 21.17 | 20.83 | qfq | 13,215,040 | 283,603,507 | -2.62% |
| 2024-03-06 | 21.50 | 21.96 | 21.35 | 21.74 | 21.39 | qfq | 16,918,719 | 365,565,859 | 0.56% |
| 2024-03-05 | 21.20 | 22.06 | 21.13 | 21.62 | 21.27 | qfq | 23,861,787 | 517,863,459 | 1.55% |
| 2024-03-04 | 21.34 | 21.44 | 21.12 | 21.29 | 20.95 | qfq | 12,414,795 | 264,574,242 | -0.37% |
| 2024-03-01 | 20.80 | 21.37 | 20.74 | 21.37 | 21.03 | qfq | 20,111,560 | 424,705,532 | 2.59% |
| 2024-02-29 | 20.05 | 20.83 | 20.02 | 20.83 | 20.49 | qfq | 15,154,497 | 312,309,621 | 2.81% |
| 2024-02-28 | 20.81 | 21.07 | 20.26 | 20.26 | 19.93 | qfq | 18,655,637 | 386,759,265 | -2.60% |
| 2024-02-27 | 20.46 | 20.80 | 20.45 | 20.80 | 20.47 | qfq | 12,096,888 | 249,956,056 | 0.82% |
| 2024-02-26 | 20.54 | 20.86 | 20.36 | 20.63 | 20.30 | qfq | 13,975,332 | 287,924,476 | 0.44% |
| 2024-02-23 | 20.50 | 20.77 | 20.23 | 20.54 | 20.21 | qfq | 13,158,406 | 269,606,124 | 0.39% |
| 2024-02-22 | 20.46 | 20.58 | 20.30 | 20.46 | 20.13 | qfq | 12,310,877 | 251,615,982 | 0.29% |
| 2024-02-21 | 20.03 | 20.74 | 19.92 | 20.40 | 20.07 | qfq | 15,941,563 | 326,574,594 | 1.04% |
| 2024-02-20 | 20.26 | 20.27 | 19.91 | 20.19 | 19.87 | qfq | 10,608,888 | 212,953,074 | -0.54% |
| 2024-02-19 | 20.40 | 20.46 | 20.02 | 20.30 | 19.97 | qfq | 15,547,192 | 314,863,860 | 1.05% |
| 2024-02-08 | 19.92 | 20.31 | 19.69 | 20.09 | 19.77 | qfq | 19,407,244 | 388,140,066 | 1.16% |
| 2024-02-07 | 19.35 | 20.02 | 19.33 | 19.86 | 19.54 | qfq | 22,061,838 | 437,002,124 | 1.95% |
| 2024-02-06 | 18.00 | 19.49 | 17.95 | 19.48 | 19.17 | qfq | 15,663,621 | 296,203,756 | 6.56% |
| 2024-02-05 | 18.59 | 18.83 | 17.34 | 18.28 | 17.99 | qfq | 18,469,003 | 334,941,294 | -2.35% |
| 2024-02-02 | 19.20 | 19.50 | 17.85 | 18.72 | 18.42 | qfq | 18,150,479 | 339,823,612 | -2.95% |
| 2024-02-01 | 19.00 | 19.67 | 18.80 | 19.29 | 18.98 | qfq | 12,055,411 | 232,448,118 | 0.00% |
| 2024-01-31 | 20.02 | 20.08 | 19.11 | 19.29 | 18.98 | qfq | 15,678,283 | 305,394,303 | -4.13% |
| 2024-01-30 | 20.20 | 20.52 | 19.99 | 20.12 | 19.80 | qfq | 11,868,153 | 241,092,417 | -0.89% |
| 2024-01-29 | 20.56 | 20.77 | 20.25 | 20.30 | 19.97 | qfq | 11,905,218 | 243,579,850 | -1.26% |
| 2024-01-26 | 20.51 | 20.64 | 20.31 | 20.56 | 20.23 | qfq | 14,859,451 | 304,519,943 | 0.19% |
| 2024-01-25 | 19.73 | 20.52 | 19.60 | 20.52 | 20.19 | qfq | 24,845,355 | 502,676,172 | 4.06% |
| 2024-01-24 | 19.35 | 19.73 | 19.00 | 19.72 | 19.40 | qfq | 14,355,526 | 277,915,403 | 2.23% |
| 2024-01-23 | 18.90 | 19.46 | 18.89 | 19.29 | 18.98 | qfq | 12,499,713 | 239,438,482 | 1.53% |
| 2024-01-22 | 19.13 | 19.64 | 18.83 | 19.00 | 18.69 | qfq | 17,598,939 | 341,069,828 | -1.86% |
| 2024-01-19 | 19.46 | 19.57 | 19.20 | 19.36 | 19.05 | qfq | 9,656,738 | 187,221,168 | -1.22% |
| 2024-01-18 | 19.04 | 19.66 | 18.60 | 19.60 | 19.28 | qfq | 17,747,292 | 338,370,402 | 2.19% |
| 2024-01-17 | 19.39 | 19.56 | 19.15 | 19.18 | 18.87 | qfq | 13,550,107 | 262,569,929 | -1.13% |
| 2024-01-16 | 19.20 | 19.45 | 18.88 | 19.40 | 19.09 | qfq | 15,280,086 | 292,921,510 | 0.83% |
| 2024-01-15 | 19.90 | 19.91 | 19.20 | 19.24 | 18.93 | qfq | 19,515,161 | 380,873,286 | -3.90% |
| 2024-01-12 | 20.00 | 20.17 | 19.96 | 20.02 | 19.70 | qfq | 9,391,180 | 188,404,760 | -0.20% |
| 2024-01-11 | 19.80 | 20.11 | 19.73 | 20.06 | 19.74 | qfq | 11,128,972 | 222,038,503 | 1.42% |
| 2024-01-10 | 20.00 | 20.14 | 19.64 | 19.78 | 19.46 | qfq | 11,190,906 | 222,418,319 | -1.10% |
| 2024-01-09 | 20.18 | 20.38 | 19.91 | 20.00 | 19.68 | qfq | 19,838,969 | 398,881,596 | -0.89% |
| 2024-01-08 | 20.72 | 20.85 | 20.12 | 20.18 | 19.86 | qfq | 15,013,643 | 306,665,656 | -3.35% |
| 2024-01-05 | 21.57 | 21.62 | 20.78 | 20.88 | 20.54 | qfq | 13,473,080 | 284,351,200 | -3.29% |
| 2024-01-04 | 22.08 | 22.19 | 21.43 | 21.59 | 21.24 | qfq | 12,729,100 | 276,346,904 | -2.31% |
| 2024-01-03 | 22.39 | 22.39 | 21.81 | 22.10 | 21.74 | qfq | 11,965,720 | 263,775,160 | -1.43% |
| 2024-01-02 | 22.37 | 23.04 | 22.24 | 22.42 | 22.06 | qfq | 22,581,238 | 512,920,355 | 0.22% |
| 2023-12-29 | 22.15 | 22.60 | 22.06 | 22.37 | 22.01 | qfq | 16,666,843 | 372,715,635 | 0.68% |
| 2023-12-28 | 21.97 | 22.33 | 21.81 | 22.22 | 21.86 | qfq | 14,113,374 | 312,946,796 | 0.91% |
| 2023-12-27 | 22.05 | 22.24 | 21.88 | 22.02 | 21.67 | qfq | 10,779,132 | 237,282,330 | -1.08% |
| 2023-12-26 | 22.34 | 22.49 | 21.90 | 22.26 | 21.90 | qfq | 18,776,902 | 416,169,921 | -1.07% |
| 2023-12-25 | 22.09 | 22.63 | 21.90 | 22.50 | 22.14 | qfq | 27,909,670 | 624,735,428 | 3.02% |
| 2023-12-22 | 20.58 | 21.95 | 20.54 | 21.84 | 21.49 | qfq | 34,855,152 | 748,591,561 | 6.54% |
| 2023-12-21 | 20.28 | 20.62 | 20.11 | 20.50 | 20.17 | qfq | 9,300,551 | 189,598,732 | 0.49% |
| 2023-12-20 | 21.04 | 21.12 | 20.36 | 20.40 | 20.07 | qfq | 9,409,661 | 194,760,527 | -3.13% |
| 2023-12-19 | 20.93 | 21.13 | 20.76 | 21.06 | 20.72 | qfq | 6,222,701 | 130,562,740 | 1.15% |
| 2023-12-18 | 21.30 | 21.39 | 20.80 | 20.82 | 20.48 | qfq | 9,207,551 | 193,350,768 | -2.12% |
| 2023-12-15 | 21.53 | 21.64 | 21.22 | 21.27 | 20.93 | qfq | 6,797,550 | 145,221,811 | -1.07% |
| 2023-12-14 | 21.78 | 21.96 | 21.46 | 21.50 | 21.15 | qfq | 6,718,381 | 145,848,053 | -1.33% |
| 2023-12-13 | 21.99 | 22.34 | 21.78 | 21.79 | 21.44 | qfq | 8,390,435 | 185,102,034 | -0.86% |
| 2023-12-12 | 21.75 | 22.19 | 21.71 | 21.98 | 21.63 | qfq | 9,046,655 | 198,841,796 | 0.96% |
| 2023-12-11 | 21.30 | 21.78 | 21.13 | 21.77 | 21.42 | qfq | 9,634,504 | 206,977,924 | 2.11% |
| 2023-12-08 | 21.70 | 21.80 | 21.31 | 21.32 | 20.98 | qfq | 10,826,618 | 232,259,976 | -1.80% |
| 2023-12-07 | 21.93 | 22.01 | 21.60 | 21.71 | 21.36 | qfq | 6,959,701 | 151,327,216 | -1.23% |
| 2023-12-06 | 21.45 | 22.09 | 21.42 | 21.98 | 21.63 | qfq | 11,120,151 | 242,994,238 | 2.00% |
| 2023-12-05 | 22.12 | 22.15 | 21.54 | 21.55 | 21.20 | qfq | 7,588,400 | 165,067,628 | -2.75% |
| 2023-12-04 | 21.95 | 22.29 | 21.92 | 22.16 | 21.80 | qfq | 6,523,907 | 144,535,706 | 0.91% |
| 2023-12-01 | 21.90 | 22.03 | 21.80 | 21.96 | 21.61 | qfq | 5,212,063 | 114,131,698 | 0.37% |
| 2023-11-30 | 22.18 | 22.29 | 21.74 | 21.88 | 21.53 | qfq | 8,112,218 | 178,192,997 | -1.35% |
| 2023-11-29 | 22.22 | 22.41 | 21.92 | 22.18 | 21.82 | qfq | 9,122,180 | 202,143,364 | -0.31% |
| 2023-11-28 | 22.32 | 22.40 | 22.14 | 22.25 | 21.89 | qfq | 5,755,173 | 128,198,056 | -0.58% |
| 2023-11-27 | 22.25 | 22.44 | 22.12 | 22.38 | 22.02 | qfq | 8,176,976 | 182,233,379 | 0.22% |
| 2023-11-24 | 22.64 | 22.67 | 22.25 | 22.33 | 21.97 | qfq | 6,191,428 | 138,597,538 | -1.28% |
| 2023-11-23 | 22.59 | 22.68 | 22.45 | 22.62 | 22.26 | qfq | 5,308,725 | 119,736,866 | 0.27% |
| 2023-11-22 | 22.70 | 22.75 | 22.52 | 22.56 | 22.20 | qfq | 6,597,737 | 149,245,598 | -1.05% |
| 2023-11-21 | 23.07 | 23.07 | 22.76 | 22.80 | 22.43 | qfq | 9,245,124 | 211,596,368 | -1.17% |
| 2023-11-20 | 22.65 | 23.16 | 22.55 | 23.07 | 22.70 | qfq | 14,651,740 | 335,744,753 | 1.85% |
| 2023-11-17 | 22.76 | 22.82 | 22.53 | 22.65 | 22.29 | qfq | 7,853,425 | 177,933,719 | -0.48% |
| 2023-11-16 | 22.99 | 23.04 | 22.76 | 22.76 | 22.39 | qfq | 7,730,790 | 176,942,532 | -0.57% |
| 2023-11-15 | 23.01 | 23.13 | 22.82 | 22.89 | 22.52 | qfq | 9,373,128 | 214,808,400 | -0.43% |
| 2023-11-14 | 22.80 | 23.19 | 22.72 | 22.99 | 22.62 | qfq | 17,379,832 | 399,539,229 | 0.66% |
| 2023-11-13 | 22.29 | 22.90 | 22.08 | 22.84 | 22.47 | qfq | 19,793,795 | 447,312,363 | 2.51% |
| 2023-11-10 | 22.03 | 22.30 | 22.02 | 22.28 | 21.92 | qfq | 8,761,877 | 194,586,625 | 0.54% |
| 2023-11-09 | 22.10 | 22.29 | 22.05 | 22.16 | 21.80 | qfq | 6,424,451 | 142,411,029 | -0.27% |
| 2023-11-08 | 22.12 | 22.32 | 22.01 | 22.22 | 21.86 | qfq | 9,236,300 | 204,732,841 | 0.41% |
| 2023-11-07 | 22.15 | 22.20 | 21.99 | 22.13 | 21.77 | qfq | 7,775,412 | 171,700,432 | -0.41% |
| 2023-11-06 | 21.91 | 22.23 | 21.91 | 22.22 | 21.86 | qfq | 9,547,608 | 211,125,177 | 1.79% |
| 2023-11-03 | 21.64 | 21.90 | 21.61 | 21.83 | 21.48 | qfq | 9,012,567 | 196,425,264 | 0.92% |
| 2023-11-02 | 22.04 | 22.12 | 21.62 | 21.63 | 21.28 | qfq | 10,801,324 | 235,043,684 | -1.86% |
| 2023-11-01 | 22.26 | 22.37 | 21.96 | 22.04 | 21.69 | qfq | 7,409,201 | 163,592,755 | -0.99% |
| 2023-10-31 | 22.45 | 22.56 | 22.10 | 22.26 | 21.90 | qfq | 10,409,117 | 231,850,547 | -1.02% |
| 2023-10-30 | 22.12 | 22.62 | 22.12 | 22.49 | 22.13 | qfq | 10,099,218 | 226,610,368 | 0.85% |
| 2023-10-27 | 22.05 | 22.38 | 22.05 | 22.30 | 21.94 | qfq | 9,653,755 | 214,616,924 | 0.54% |
| 2023-10-26 | 22.10 | 22.26 | 21.88 | 22.18 | 21.82 | qfq | 9,037,258 | 199,835,026 | 0.36% |
| 2023-10-25 | 21.78 | 22.42 | 21.78 | 22.10 | 21.74 | qfq | 16,630,023 | 368,171,376 | 1.47% |
| 2023-10-24 | 21.36 | 21.83 | 21.24 | 21.78 | 21.43 | qfq | 13,725,514 | 296,363,710 | 2.21% |
| 2023-10-23 | 21.20 | 21.72 | 21.08 | 21.31 | 20.97 | qfq | 15,001,068 | 320,814,899 | 0.47% |
| 2023-10-20 | 21.40 | 21.54 | 21.18 | 21.21 | 20.87 | qfq | 9,579,906 | 204,543,037 | -1.53% |
| 2023-10-19 | 21.66 | 21.84 | 21.53 | 21.54 | 21.19 | qfq | 8,962,297 | 194,455,162 | -0.97% |
| 2023-10-18 | 21.80 | 21.91 | 21.55 | 21.75 | 21.40 | qfq | 9,577,472 | 208,198,863 | -0.23% |
| 2023-10-17 | 21.90 | 21.90 | 21.61 | 21.80 | 21.45 | qfq | 9,773,640 | 212,597,761 | -0.50% |
| 2023-10-16 | 21.96 | 22.23 | 21.78 | 21.91 | 21.56 | qfq | 12,805,201 | 281,319,651 | -0.41% |
| 2023-10-13 | 22.56 | 22.58 | 21.69 | 22.00 | 21.65 | qfq | 18,237,754 | 402,422,192 | -3.00% |
| 2023-10-12 | 22.43 | 22.80 | 22.41 | 22.68 | 22.32 | qfq | 11,593,100 | 261,800,351 | 1.20% |
| 2023-10-11 | 22.86 | 22.90 | 22.28 | 22.41 | 22.05 | qfq | 13,591,030 | 305,981,143 | -1.88% |
| 2023-10-10 | 22.90 | 23.02 | 22.64 | 22.84 | 22.47 | qfq | 9,960,931 | 227,328,821 | -0.26% |
| 2023-10-09 | 22.70 | 23.00 | 22.62 | 22.90 | 22.53 | qfq | 13,461,781 | 307,227,173 | 0.84% |
| 2023-09-28 | 22.46 | 22.78 | 22.42 | 22.71 | 22.34 | qfq | 12,224,983 | 276,118,031 | 1.34% |
| 2023-09-27 | 22.41 | 22.58 | 22.30 | 22.41 | 22.05 | qfq | 9,765,704 | 219,112,218 | 0.00% |
| 2023-09-26 | 22.30 | 22.48 | 22.24 | 22.41 | 22.05 | qfq | 10,781,843 | 241,061,882 | 0.09% |
| 2023-09-25 | 22.87 | 22.96 | 22.36 | 22.39 | 22.03 | qfq | 19,113,734 | 430,717,488 | -2.35% |
| 2023-09-22 | 22.73 | 23.03 | 22.65 | 22.93 | 22.56 | qfq | 14,074,254 | 321,944,580 | 0.48% |
| 2023-09-21 | 22.88 | 23.11 | 22.75 | 22.82 | 22.45 | qfq | 10,764,471 | 246,333,937 | -0.26% |
| 2023-09-20 | 23.35 | 23.41 | 22.82 | 22.88 | 22.51 | qfq | 15,423,451 | 355,436,045 | -2.01% |
| 2023-09-19 | 23.55 | 23.59 | 23.33 | 23.35 | 22.97 | qfq | 8,611,713 | 201,676,396 | -0.85% |
| 2023-09-18 | 24.00 | 24.00 | 23.46 | 23.55 | 23.17 | qfq | 19,077,108 | 450,315,947 | -2.08% |
| 2023-09-15 | 23.75 | 24.15 | 23.69 | 24.05 | 23.66 | qfq | 19,102,377 | 456,976,773 | 1.26% |
| 2023-09-14 | 23.75 | 23.80 | 23.45 | 23.75 | 23.37 | qfq | 10,738,730 | 254,013,342 | 0.76% |
| 2023-09-13 | 23.70 | 23.83 | 23.45 | 23.57 | 23.19 | qfq | 13,200,450 | 312,108,834 | -0.76% |
| 2023-09-12 | 23.60 | 23.84 | 23.46 | 23.75 | 23.37 | qfq | 13,864,790 | 328,279,751 | 0.13% |
| 2023-09-11 | 24.01 | 24.10 | 23.40 | 23.72 | 23.34 | qfq | 21,313,460 | 504,699,459 | -1.66% |
| 2023-09-08 | 23.60 | 24.41 | 23.52 | 24.12 | 23.73 | qfq | 22,642,654 | 545,255,826 | 1.94% |
| 2023-09-07 | 23.94 | 24.20 | 23.65 | 23.66 | 23.28 | qfq | 16,894,916 | 404,134,741 | -1.95% |
| 2023-09-06 | 23.28 | 24.28 | 23.17 | 24.13 | 23.74 | qfq | 26,053,324 | 620,249,626 | 3.52% |
| 2023-09-05 | 23.75 | 23.76 | 23.20 | 23.31 | 22.93 | qfq | 16,967,162 | 398,160,708 | -1.69% |
| 2023-09-04 | 23.58 | 23.74 | 23.55 | 23.71 | 23.33 | qfq | 12,978,094 | 307,012,769 | 0.81% |
| 2023-09-01 | 23.38 | 23.53 | 23.25 | 23.52 | 23.14 | qfq | 12,153,524 | 284,072,323 | 0.60% |
| 2023-08-31 | 23.76 | 23.77 | 23.23 | 23.38 | 23.00 | qfq | 21,331,867 | 499,698,447 | -1.76% |
| 2023-08-30 | 24.00 | 24.18 | 23.73 | 23.80 | 23.42 | qfq | 17,523,340 | 418,823,820 | -0.67% |
| 2023-08-29 | 24.21 | 24.55 | 23.80 | 23.96 | 23.57 | qfq | 31,754,518 | 764,809,736 | -0.99% |
| 2023-08-28 | 25.00 | 25.30 | 24.14 | 24.20 | 23.81 | qfq | 18,331,981 | 448,465,459 | 1.13% |
| 2023-08-25 | 23.96 | 24.25 | 23.80 | 23.93 | 23.54 | qfq | 8,143,521 | 195,480,984 | -0.58% |
| 2023-08-24 | 24.10 | 24.42 | 23.90 | 24.07 | 23.68 | qfq | 7,353,153 | 177,690,822 | -0.12% |
| 2023-08-23 | 24.60 | 24.70 | 24.06 | 24.10 | 23.71 | qfq | 8,513,948 | 206,830,113 | -2.51% |
| 2023-08-22 | 24.46 | 24.94 | 24.32 | 24.72 | 24.32 | qfq | 9,693,400 | 239,161,037 | 1.23% |
| 2023-08-21 | 25.14 | 25.20 | 24.40 | 24.42 | 24.03 | qfq | 11,391,464 | 281,490,481 | -2.24% |
| 2023-08-18 | 25.22 | 25.55 | 24.98 | 24.98 | 24.58 | qfq | 12,921,324 | 327,078,017 | -1.34% |
| 2023-08-17 | 24.20 | 25.48 | 24.03 | 25.32 | 24.91 | qfq | 19,309,557 | 481,457,592 | 4.33% |
| 2023-08-16 | 24.50 | 24.67 | 24.23 | 24.27 | 23.88 | qfq | 5,765,247 | 140,901,147 | -0.94% |
| 2023-08-15 | 24.76 | 24.94 | 24.38 | 24.50 | 24.11 | qfq | 6,297,301 | 154,689,142 | -1.25% |
| 2023-08-14 | 24.53 | 24.87 | 24.46 | 24.81 | 24.41 | qfq | 7,573,664 | 186,636,654 | 0.69% |
| 2023-08-11 | 25.08 | 25.17 | 24.61 | 24.64 | 24.24 | qfq | 8,960,315 | 222,896,211 | -1.68% |
| 2023-08-10 | 25.17 | 25.34 | 24.99 | 25.06 | 24.66 | qfq | 7,095,042 | 178,564,823 | -0.44% |
| 2023-08-09 | 25.03 | 25.19 | 25.02 | 25.17 | 24.76 | qfq | 5,556,840 | 139,590,559 | 0.20% |
| 2023-08-08 | 25.24 | 25.34 | 25.00 | 25.12 | 24.72 | qfq | 7,954,241 | 200,362,901 | -0.55% |
| 2023-08-07 | 25.40 | 25.40 | 24.81 | 25.26 | 24.85 | qfq | 13,024,015 | 326,409,193 | -0.24% |
| 2023-08-04 | 25.35 | 25.64 | 25.13 | 25.32 | 24.91 | qfq | 10,190,126 | 258,012,129 | 0.00% |
| 2023-08-03 | 25.13 | 25.32 | 25.03 | 25.32 | 24.91 | qfq | 5,945,717 | 149,980,793 | 0.72% |
| 2023-08-02 | 25.38 | 25.75 | 25.02 | 25.14 | 24.74 | qfq | 11,508,812 | 290,977,090 | -1.57% |
| 2023-08-01 | 25.72 | 25.77 | 25.36 | 25.54 | 25.13 | qfq | 10,859,326 | 277,348,233 | -0.82% |
| 2023-07-31 | 25.69 | 25.82 | 25.50 | 25.75 | 25.34 | qfq | 14,728,358 | 377,927,524 | 0.63% |
| 2023-07-28 | 25.40 | 25.62 | 25.20 | 25.59 | 25.18 | qfq | 14,632,699 | 371,602,153 | 0.00% |
| 2023-07-27 | 25.70 | 26.20 | 25.50 | 25.59 | 25.18 | qfq | 12,954,164 | 334,492,139 | -0.16% |
| 2023-07-26 | 25.66 | 25.93 | 25.58 | 25.63 | 25.22 | qfq | 8,915,433 | 229,214,505 | -0.50% |
| 2023-07-25 | 25.76 | 25.84 | 25.40 | 25.76 | 25.35 | qfq | 9,868,212 | 252,773,630 | 0.63% |
| 2023-07-24 | 25.35 | 25.84 | 25.32 | 25.60 | 25.19 | qfq | 8,312,852 | 213,121,292 | 0.59% |
| 2023-07-21 | 25.54 | 25.66 | 25.33 | 25.45 | 25.04 | qfq | 9,192,130 | 234,143,121 | -0.35% |
| 2023-07-20 | 25.96 | 26.10 | 25.42 | 25.54 | 25.13 | qfq | 13,292,521 | 341,840,191 | -1.77% |
| 2023-07-19 | 26.06 | 26.40 | 25.94 | 26.00 | 25.58 | qfq | 9,291,560 | 242,198,607 | -0.38% |
| 2023-07-18 | 25.88 | 26.60 | 25.78 | 26.10 | 25.68 | qfq | 17,436,622 | 456,773,749 | 0.69% |