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
双汇发展000895.SZ
最近收盘价24.602026-07-17
最近交易日2026-07-17
成交量（股）17,572,458
成交额（元）432,279,340
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2026-04-29 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-14 | 2025-08-22 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-30 | cash_dividend | 0.75 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-03 | 2024-09-11 | cash_dividend | 0.66 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-18 | 2024-04-26 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-05 | 2023-09-11 | cash_dividend | 0.75 | — | — | — | 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 | 24.41 | 24.79 | 24.32 | 24.60 | 24.60 | qfq | 17,572,458 | 432,279,340 | 0.82% |
| 2026-07-16 | 24.01 | 24.45 | 23.93 | 24.40 | 24.40 | qfq | 16,011,089 | 388,346,772 | 1.24% |
| 2026-07-15 | 23.36 | 24.17 | 23.28 | 24.10 | 24.10 | qfq | 18,236,653 | 435,483,536 | 2.64% |
| 2026-07-14 | 23.52 | 23.77 | 23.26 | 23.48 | 23.48 | qfq | 17,051,467 | 401,220,200 | -0.68% |
| 2026-07-13 | 23.38 | 23.70 | 23.18 | 23.64 | 23.64 | qfq | 13,849,656 | 325,746,831 | 1.16% |
| 2026-07-10 | 23.03 | 23.43 | 22.83 | 23.37 | 23.37 | qfq | 13,700,032 | 317,681,132 | 1.34% |
| 2026-07-09 | 23.03 | 23.20 | 22.92 | 23.06 | 23.06 | qfq | 8,170,259 | 188,419,054 | -0.17% |
| 2026-07-08 | 23.09 | 23.25 | 22.61 | 23.10 | 23.10 | qfq | 15,761,258 | 361,508,886 | -0.43% |
| 2026-07-07 | 23.40 | 23.44 | 22.99 | 23.20 | 23.20 | qfq | 11,196,593 | 258,719,375 | -0.94% |
| 2026-07-06 | 23.31 | 23.62 | 23.06 | 23.42 | 23.42 | qfq | 17,973,599 | 419,742,272 | 0.52% |
| 2026-07-03 | 23.28 | 23.60 | 23.03 | 23.30 | 23.30 | qfq | 12,014,167 | 279,838,599 | 0.09% |
| 2026-07-02 | 23.34 | 23.58 | 22.89 | 23.28 | 23.28 | qfq | 12,921,825 | 300,067,957 | 0.26% |
| 2026-07-01 | 22.39 | 23.32 | 22.32 | 23.22 | 23.22 | qfq | 15,457,878 | 355,155,833 | 3.66% |
| 2026-06-30 | 22.70 | 22.74 | 22.25 | 22.40 | 22.40 | qfq | 12,164,632 | 273,004,589 | -1.71% |
| 2026-06-29 | 22.81 | 23.12 | 22.13 | 22.79 | 22.79 | qfq | 16,467,390 | 373,768,579 | -0.04% |
| 2026-06-26 | 22.57 | 23.08 | 22.47 | 22.80 | 22.80 | qfq | 12,990,895 | 296,273,891 | 0.57% |
| 2026-06-25 | 22.57 | 22.92 | 22.33 | 22.67 | 22.67 | qfq | 14,550,896 | 328,223,618 | 0.44% |
| 2026-06-24 | 22.79 | 23.02 | 22.57 | 22.57 | 22.57 | qfq | 8,907,860 | 202,364,578 | -0.92% |
| 2026-06-23 | 22.89 | 23.22 | 22.76 | 22.78 | 22.78 | qfq | 13,644,283 | 313,465,405 | -0.35% |
| 2026-06-22 | 22.73 | 23.07 | 22.44 | 22.86 | 22.86 | qfq | 13,506,586 | 307,189,600 | 0.31% |
| 2026-06-18 | 23.03 | 23.15 | 22.72 | 22.79 | 22.79 | qfq | 10,291,025 | 235,669,734 | -1.13% |
| 2026-06-17 | 23.60 | 23.62 | 23.01 | 23.05 | 23.05 | qfq | 12,315,118 | 285,650,734 | -2.08% |
| 2026-06-16 | 24.20 | 24.26 | 23.47 | 23.54 | 23.54 | qfq | 15,549,057 | 368,247,642 | -2.53% |
| 2026-06-15 | 24.20 | 24.21 | 23.90 | 24.15 | 24.15 | qfq | 13,477,736 | 324,214,382 | -0.08% |
| 2026-06-12 | 24.20 | 24.40 | 24.08 | 24.17 | 24.17 | qfq | 12,066,532 | 291,864,507 | 0.00% |
| 2026-06-11 | 24.38 | 24.50 | 24.10 | 24.17 | 24.17 | qfq | 9,561,900 | 231,722,280 | -0.62% |
| 2026-06-10 | 24.10 | 24.58 | 24.05 | 24.32 | 24.32 | qfq | 9,960,784 | 243,115,207 | 1.00% |
| 2026-06-09 | 24.22 | 24.64 | 24.06 | 24.08 | 24.08 | qfq | 12,914,289 | 313,708,522 | -0.29% |
| 2026-06-08 | 24.29 | 24.76 | 23.94 | 24.15 | 24.15 | qfq | 14,936,082 | 361,668,511 | -2.46% |
| 2026-06-05 | 24.35 | 25.20 | 24.35 | 24.76 | 24.76 | qfq | 12,980,426 | 322,827,164 | 1.77% |
| 2026-06-04 | 24.63 | 24.78 | 24.28 | 24.33 | 24.33 | qfq | 8,536,710 | 208,764,574 | -1.22% |
| 2026-06-03 | 24.89 | 24.89 | 24.42 | 24.63 | 24.63 | qfq | 9,422,339 | 231,784,311 | -1.20% |
| 2026-06-02 | 24.99 | 25.23 | 24.84 | 24.93 | 24.93 | qfq | 8,053,262 | 201,227,311 | -0.40% |
| 2026-06-01 | 25.00 | 25.14 | 24.68 | 25.03 | 25.03 | qfq | 13,986,705 | 348,292,506 | 0.04% |
| 2026-05-29 | 24.72 | 25.11 | 24.65 | 25.02 | 25.02 | qfq | 14,009,883 | 349,501,246 | 1.21% |
| 2026-05-28 | 24.57 | 25.09 | 24.44 | 24.72 | 24.72 | qfq | 13,238,893 | 329,074,152 | 0.16% |
| 2026-05-27 | 24.20 | 24.73 | 23.89 | 24.68 | 24.68 | qfq | 17,903,826 | 436,939,955 | 0.65% |
| 2026-05-26 | 25.20 | 25.20 | 24.35 | 24.52 | 24.52 | qfq | 25,386,071 | 627,120,603 | -5.00% |
| 2026-05-25 | 25.66 | 25.85 | 25.50 | 25.81 | 25.81 | qfq | 9,288,289 | 238,447,062 | 0.31% |
| 2026-05-22 | 25.90 | 25.98 | 25.60 | 25.73 | 25.73 | qfq | 8,947,156 | 230,176,062 | -0.58% |
| 2026-05-21 | 26.24 | 26.39 | 25.88 | 25.88 | 25.88 | qfq | 9,682,330 | 252,480,455 | -1.52% |
| 2026-05-20 | 26.30 | 26.82 | 26.20 | 26.28 | 26.28 | qfq | 8,737,847 | 231,172,752 | 0.00% |
| 2026-05-19 | 26.30 | 26.50 | 26.16 | 26.28 | 26.28 | qfq | 7,620,387 | 200,476,392 | -0.15% |
| 2026-05-18 | 26.56 | 26.56 | 26.18 | 26.32 | 26.32 | qfq | 10,744,661 | 282,511,385 | -0.98% |
| 2026-05-15 | 26.61 | 26.88 | 26.41 | 26.58 | 26.58 | qfq | 9,267,705 | 246,512,495 | -0.86% |
| 2026-05-14 | 26.58 | 26.98 | 26.50 | 26.81 | 26.81 | qfq | 11,554,551 | 309,565,575 | 0.87% |
| 2026-05-13 | 26.80 | 26.89 | 26.46 | 26.58 | 26.58 | qfq | 10,792,219 | 287,844,960 | -1.01% |
| 2026-05-12 | 27.16 | 27.30 | 26.74 | 26.85 | 26.85 | qfq | 11,306,205 | 304,483,295 | -1.10% |
| 2026-05-11 | 26.86 | 27.43 | 26.58 | 27.15 | 27.15 | qfq | 18,926,473 | 510,350,183 | 0.97% |
| 2026-05-08 | 27.30 | 27.48 | 26.85 | 26.89 | 26.89 | qfq | 10,965,642 | 296,468,489 | -1.21% |
| 2026-05-07 | 27.50 | 27.63 | 27.05 | 27.22 | 27.22 | qfq | 12,066,494 | 328,376,088 | -1.77% |
| 2026-05-06 | 27.81 | 27.84 | 27.00 | 27.71 | 27.71 | qfq | 15,099,207 | 414,574,999 | -0.07% |
| 2026-04-30 | 27.62 | 28.03 | 27.55 | 27.73 | 27.73 | qfq | 11,200,617 | 310,879,192 | 0.40% |
| 2026-04-29 | 28.35 | 28.65 | 27.58 | 27.62 | 27.62 | qfq | 17,259,796 | 481,648,731 | -5.09% |
| 2026-04-28 | 28.78 | 29.18 | 28.60 | 29.10 | 28.30 | qfq | 12,389,770 | 358,045,354 | 1.08% |
| 2026-04-27 | 29.10 | 29.19 | 28.74 | 28.79 | 28.00 | qfq | 9,878,181 | 285,124,096 | -1.40% |
| 2026-04-24 | 28.90 | 29.28 | 28.71 | 29.20 | 28.40 | qfq | 12,378,438 | 360,012,531 | 0.62% |
| 2026-04-23 | 28.93 | 29.28 | 28.80 | 29.02 | 28.22 | qfq | 8,749,774 | 254,001,557 | 0.31% |
| 2026-04-22 | 28.95 | 29.17 | 28.85 | 28.93 | 28.13 | qfq | 9,804,913 | 283,947,888 | -0.03% |
| 2026-04-21 | 28.50 | 29.61 | 28.43 | 28.94 | 28.14 | qfq | 13,922,939 | 405,414,771 | 2.19% |
| 2026-04-20 | 28.39 | 28.59 | 28.21 | 28.32 | 27.54 | qfq | 7,555,476 | 214,103,750 | -0.28% |
| 2026-04-17 | 28.61 | 28.78 | 28.28 | 28.40 | 27.62 | qfq | 7,767,225 | 221,331,821 | -1.08% |
| 2026-04-16 | 28.78 | 28.99 | 28.45 | 28.71 | 27.92 | qfq | 9,307,739 | 266,944,279 | -0.21% |
| 2026-04-15 | 28.42 | 29.00 | 28.27 | 28.77 | 27.98 | qfq | 13,075,530 | 376,337,971 | 1.27% |
| 2026-04-14 | 28.48 | 28.98 | 28.12 | 28.41 | 27.63 | qfq | 11,127,039 | 317,753,955 | -0.35% |
| 2026-04-13 | 28.12 | 28.69 | 27.97 | 28.51 | 27.73 | qfq | 14,459,537 | 410,092,837 | 2.04% |
| 2026-04-10 | 27.81 | 28.00 | 27.51 | 27.94 | 27.17 | qfq | 8,975,663 | 249,784,075 | 0.83% |
| 2026-04-09 | 27.66 | 27.97 | 27.56 | 27.71 | 26.95 | qfq | 8,659,503 | 240,290,349 | -0.22% |
| 2026-04-08 | 27.52 | 27.82 | 27.26 | 27.77 | 27.01 | qfq | 11,101,360 | 306,164,176 | 0.91% |
| 2026-04-07 | 27.87 | 27.90 | 27.40 | 27.52 | 26.76 | qfq | 9,543,878 | 262,981,472 | -1.40% |
| 2026-04-03 | 28.52 | 28.69 | 27.50 | 27.91 | 27.14 | qfq | 10,767,906 | 302,069,207 | -2.58% |
| 2026-04-02 | 28.06 | 28.85 | 28.05 | 28.65 | 27.86 | qfq | 10,672,313 | 304,614,072 | 1.96% |
| 2026-04-01 | 28.40 | 28.63 | 28.00 | 28.10 | 27.33 | qfq | 11,327,912 | 320,364,671 | -1.06% |
| 2026-03-31 | 28.53 | 28.65 | 28.21 | 28.40 | 27.62 | qfq | 11,259,494 | 320,391,039 | -0.07% |
| 2026-03-30 | 27.89 | 28.58 | 27.72 | 28.42 | 27.64 | qfq | 15,069,672 | 426,843,136 | 1.72% |
| 2026-03-27 | 27.55 | 28.29 | 27.50 | 27.94 | 27.17 | qfq | 12,828,734 | 358,199,313 | 1.42% |
| 2026-03-26 | 27.59 | 27.87 | 27.30 | 27.55 | 26.79 | qfq | 12,756,973 | 352,489,842 | 1.03% |
| 2026-03-25 | 27.29 | 27.56 | 26.51 | 27.27 | 26.52 | qfq | 20,534,482 | 554,112,920 | -1.27% |
| 2026-03-24 | 27.58 | 27.72 | 27.24 | 27.62 | 26.86 | qfq | 12,483,588 | 343,550,628 | 1.40% |
| 2026-03-23 | 27.91 | 28.03 | 27.10 | 27.24 | 26.49 | qfq | 22,499,498 | 616,485,378 | -3.75% |
| 2026-03-20 | 28.43 | 28.79 | 28.16 | 28.30 | 27.52 | qfq | 10,893,776 | 309,969,720 | -0.46% |
| 2026-03-19 | 28.40 | 28.79 | 28.35 | 28.43 | 27.65 | qfq | 11,362,404 | 324,370,786 | -0.28% |
| 2026-03-18 | 28.40 | 28.58 | 28.18 | 28.51 | 27.73 | qfq | 9,874,415 | 280,451,480 | 0.32% |
| 2026-03-17 | 28.50 | 28.68 | 28.31 | 28.42 | 27.64 | qfq | 10,307,667 | 293,860,630 | -0.28% |
| 2026-03-16 | 27.93 | 28.59 | 27.85 | 28.50 | 27.72 | qfq | 16,598,592 | 471,749,383 | 2.04% |
| 2026-03-13 | 27.78 | 28.18 | 27.64 | 27.93 | 27.16 | qfq | 11,469,585 | 320,688,544 | 0.54% |
| 2026-03-12 | 27.56 | 27.86 | 27.45 | 27.78 | 27.02 | qfq | 8,849,335 | 245,211,673 | 0.98% |
| 2026-03-11 | 27.27 | 27.58 | 27.18 | 27.51 | 26.75 | qfq | 9,280,081 | 254,549,012 | 0.92% |
| 2026-03-10 | 27.32 | 27.39 | 27.09 | 27.26 | 26.51 | qfq | 8,508,985 | 231,964,718 | -0.22% |
| 2026-03-09 | 27.18 | 27.58 | 27.02 | 27.32 | 26.57 | qfq | 13,235,657 | 362,562,118 | 0.33% |
| 2026-03-06 | 26.54 | 27.25 | 26.49 | 27.23 | 26.48 | qfq | 11,158,204 | 301,113,122 | 2.60% |
| 2026-03-05 | 26.60 | 26.68 | 26.47 | 26.54 | 25.81 | qfq | 9,119,983 | 242,051,567 | -0.23% |
| 2026-03-04 | 26.70 | 26.71 | 26.39 | 26.60 | 25.87 | qfq | 10,619,209 | 281,648,713 | -0.64% |
| 2026-03-03 | 26.40 | 26.98 | 26.32 | 26.77 | 26.03 | qfq | 14,231,738 | 380,836,411 | 1.40% |
| 2026-03-02 | 26.18 | 26.43 | 26.11 | 26.40 | 25.67 | qfq | 8,243,810 | 217,148,467 | 0.46% |
| 2026-02-27 | 26.26 | 26.46 | 26.20 | 26.28 | 25.56 | qfq | 7,027,182 | 184,860,612 | 0.04% |
| 2026-02-26 | 26.30 | 26.48 | 26.17 | 26.27 | 25.55 | qfq | 6,159,359 | 161,955,624 | 0.31% |
| 2026-02-25 | 26.38 | 26.60 | 26.18 | 26.19 | 25.47 | qfq | 8,429,973 | 222,177,262 | -0.72% |
| 2026-02-24 | 26.38 | 26.55 | 26.30 | 26.38 | 25.65 | qfq | 7,846,479 | 207,043,051 | -0.11% |
| 2026-02-13 | 26.52 | 26.60 | 26.37 | 26.41 | 25.68 | qfq | 4,760,600 | 126,145,785 | -0.41% |
| 2026-02-12 | 26.62 | 26.69 | 26.47 | 26.52 | 25.79 | qfq | 7,687,200 | 204,125,328 | -0.64% |
| 2026-02-11 | 26.72 | 26.80 | 26.55 | 26.69 | 25.96 | qfq | 5,899,041 | 157,304,374 | -0.07% |
| 2026-02-10 | 26.62 | 26.85 | 26.55 | 26.71 | 25.98 | qfq | 7,400,503 | 197,779,796 | 0.34% |
| 2026-02-09 | 26.54 | 26.68 | 26.41 | 26.62 | 25.89 | qfq | 8,683,923 | 230,513,928 | 0.30% |
| 2026-02-06 | 26.58 | 26.78 | 26.45 | 26.54 | 25.81 | qfq | 9,109,244 | 241,856,127 | -0.56% |
| 2026-02-05 | 26.34 | 26.75 | 26.31 | 26.69 | 25.96 | qfq | 12,867,560 | 341,744,577 | 1.44% |
| 2026-02-04 | 25.92 | 26.44 | 25.83 | 26.31 | 25.59 | qfq | 14,995,815 | 393,793,531 | 1.58% |
| 2026-02-03 | 25.56 | 25.91 | 25.43 | 25.90 | 25.19 | qfq | 12,578,147 | 323,340,693 | 1.33% |
| 2026-02-02 | 25.68 | 26.03 | 25.51 | 25.56 | 24.86 | qfq | 15,394,002 | 396,977,335 | -0.47% |
| 2026-01-30 | 25.85 | 26.06 | 25.67 | 25.68 | 24.97 | qfq | 12,960,927 | 334,874,213 | -1.04% |
| 2026-01-29 | 25.59 | 25.97 | 25.28 | 25.95 | 25.24 | qfq | 18,193,796 | 466,148,668 | 1.49% |
| 2026-01-28 | 25.62 | 25.87 | 25.57 | 25.57 | 24.87 | qfq | 13,215,690 | 340,045,876 | -0.16% |
| 2026-01-27 | 25.71 | 25.89 | 25.60 | 25.61 | 24.91 | qfq | 13,778,970 | 354,734,985 | -0.39% |
| 2026-01-26 | 25.51 | 25.83 | 25.21 | 25.71 | 25.00 | qfq | 17,531,270 | 448,534,543 | 0.74% |
| 2026-01-23 | 25.77 | 25.80 | 25.51 | 25.52 | 24.82 | qfq | 10,365,814 | 265,629,741 | -0.82% |
| 2026-01-22 | 25.70 | 25.85 | 25.61 | 25.73 | 25.02 | qfq | 9,373,701 | 241,307,585 | 0.16% |
| 2026-01-21 | 25.95 | 25.99 | 25.61 | 25.69 | 24.98 | qfq | 11,315,785 | 291,651,095 | -0.77% |
| 2026-01-20 | 25.59 | 26.06 | 25.50 | 25.89 | 25.18 | qfq | 16,466,969 | 425,391,154 | 1.29% |
| 2026-01-19 | 25.52 | 25.62 | 25.42 | 25.56 | 24.86 | qfq | 9,926,385 | 253,485,934 | -0.23% |
| 2026-01-16 | 25.76 | 25.86 | 25.55 | 25.62 | 24.92 | qfq | 9,956,968 | 255,637,178 | -0.31% |
| 2026-01-15 | 25.58 | 25.84 | 25.55 | 25.70 | 24.99 | qfq | 10,122,264 | 260,534,547 | 0.16% |
| 2026-01-14 | 25.69 | 25.75 | 25.52 | 25.66 | 24.95 | qfq | 12,360,761 | 316,827,431 | -0.19% |
| 2026-01-13 | 25.85 | 26.06 | 25.69 | 25.71 | 25.00 | qfq | 15,168,932 | 392,617,947 | -0.39% |
| 2026-01-12 | 25.80 | 25.93 | 25.73 | 25.81 | 25.10 | qfq | 8,292,060 | 213,885,196 | -0.35% |
| 2026-01-09 | 25.83 | 25.92 | 25.77 | 25.90 | 25.19 | qfq | 9,550,864 | 246,837,822 | 0.08% |
| 2026-01-08 | 25.95 | 26.02 | 25.83 | 25.88 | 25.17 | qfq | 8,255,317 | 213,696,195 | -0.42% |
| 2026-01-07 | 26.40 | 26.40 | 25.94 | 25.99 | 25.28 | qfq | 16,632,869 | 433,327,017 | -1.55% |
| 2026-01-06 | 26.57 | 26.57 | 26.15 | 26.40 | 25.67 | qfq | 14,383,456 | 378,261,035 | -0.64% |
| 2026-01-05 | 26.50 | 26.75 | 26.41 | 26.57 | 25.84 | qfq | 11,399,816 | 303,233,225 | 0.38% |
| 2025-12-31 | 26.70 | 26.78 | 26.40 | 26.47 | 25.74 | qfq | 9,029,823 | 239,800,620 | -0.97% |
| 2025-12-30 | 26.58 | 26.78 | 26.45 | 26.73 | 26.00 | qfq | 7,628,681 | 203,216,765 | 0.56% |
| 2025-12-29 | 26.58 | 26.67 | 26.35 | 26.58 | 25.85 | qfq | 8,827,287 | 234,309,902 | -0.15% |
| 2025-12-26 | 26.88 | 26.95 | 26.51 | 26.62 | 25.89 | qfq | 7,811,300 | 207,981,040 | -0.75% |
| 2025-12-25 | 26.77 | 26.99 | 26.60 | 26.82 | 26.08 | qfq | 5,992,834 | 160,849,441 | 0.37% |
| 2025-12-24 | 26.89 | 26.98 | 26.67 | 26.72 | 25.99 | qfq | 5,549,034 | 148,420,047 | -0.63% |
| 2025-12-23 | 26.81 | 26.96 | 26.66 | 26.89 | 26.15 | qfq | 7,389,029 | 198,311,911 | 0.41% |
| 2025-12-22 | 27.11 | 27.24 | 26.67 | 26.78 | 26.04 | qfq | 8,828,255 | 236,639,917 | -1.29% |
| 2025-12-19 | 27.08 | 27.19 | 26.84 | 27.13 | 26.38 | qfq | 7,110,493 | 192,181,344 | 0.26% |
| 2025-12-18 | 27.20 | 27.23 | 27.01 | 27.06 | 26.32 | qfq | 7,221,334 | 195,802,713 | -0.51% |
| 2025-12-17 | 27.03 | 27.34 | 26.78 | 27.20 | 26.45 | qfq | 8,995,910 | 244,568,537 | 1.30% |
| 2025-12-16 | 26.76 | 27.11 | 26.76 | 26.85 | 26.11 | qfq | 10,236,635 | 275,653,379 | 0.37% |
| 2025-12-15 | 26.80 | 26.91 | 26.56 | 26.75 | 26.01 | qfq | 7,526,554 | 201,550,398 | 0.75% |
| 2025-12-12 | 26.70 | 26.77 | 26.36 | 26.55 | 25.82 | qfq | 10,958,900 | 290,935,933 | -0.04% |
| 2025-12-11 | 26.55 | 26.72 | 26.51 | 26.56 | 25.83 | qfq | 5,909,250 | 157,164,423 | -0.34% |
| 2025-12-10 | 26.42 | 26.72 | 26.38 | 26.65 | 25.92 | qfq | 7,228,543 | 192,339,136 | 0.72% |
| 2025-12-09 | 26.60 | 26.82 | 26.43 | 26.46 | 25.73 | qfq | 7,162,997 | 190,495,020 | -0.60% |
| 2025-12-08 | 26.81 | 26.90 | 26.53 | 26.62 | 25.89 | qfq | 8,774,316 | 233,777,353 | -0.71% |
| 2025-12-05 | 26.75 | 27.00 | 26.70 | 26.81 | 26.07 | qfq | 6,662,391 | 178,944,631 | 0.22% |
| 2025-12-04 | 27.30 | 27.38 | 26.67 | 26.75 | 26.01 | qfq | 11,652,650 | 313,676,049 | -2.01% |
| 2025-12-03 | 27.50 | 27.53 | 27.22 | 27.30 | 26.55 | qfq | 6,613,521 | 180,794,622 | -1.02% |
| 2025-12-02 | 27.24 | 27.60 | 27.15 | 27.58 | 26.82 | qfq | 11,603,293 | 318,718,021 | 1.29% |
| 2025-12-01 | 26.99 | 27.30 | 26.89 | 27.23 | 26.48 | qfq | 8,198,647 | 222,833,480 | 0.89% |
| 2025-11-28 | 27.08 | 27.19 | 26.88 | 26.99 | 26.25 | qfq | 8,556,941 | 230,887,506 | -0.41% |
| 2025-11-27 | 26.96 | 27.30 | 26.77 | 27.10 | 26.35 | qfq | 9,024,286 | 244,519,260 | 0.63% |
| 2025-11-26 | 27.22 | 27.50 | 26.78 | 26.93 | 26.19 | qfq | 10,816,134 | 291,814,060 | -0.99% |
| 2025-11-25 | 27.15 | 27.38 | 26.86 | 27.20 | 26.45 | qfq | 13,285,833 | 360,151,240 | 0.07% |
| 2025-11-24 | 27.17 | 27.48 | 27.10 | 27.18 | 26.43 | qfq | 11,896,272 | 323,899,578 | -0.18% |
| 2025-11-21 | 27.17 | 27.53 | 27.05 | 27.23 | 26.48 | qfq | 14,205,420 | 387,382,551 | -0.26% |
| 2025-11-20 | 27.50 | 27.53 | 27.20 | 27.30 | 26.55 | qfq | 9,835,799 | 269,138,232 | -0.36% |
| 2025-11-19 | 27.15 | 27.66 | 27.14 | 27.40 | 26.65 | qfq | 11,486,574 | 315,276,443 | 0.92% |
| 2025-11-18 | 27.05 | 27.55 | 27.00 | 27.15 | 26.40 | qfq | 11,792,497 | 320,908,144 | 0.37% |
| 2025-11-17 | 26.89 | 27.18 | 26.57 | 27.05 | 26.31 | qfq | 10,467,314 | 281,700,664 | 0.60% |
| 2025-11-14 | 26.78 | 27.20 | 26.75 | 26.89 | 26.15 | qfq | 10,572,117 | 285,493,375 | -0.11% |
| 2025-11-13 | 26.78 | 26.98 | 26.31 | 26.92 | 26.18 | qfq | 11,513,362 | 306,445,825 | 0.45% |
| 2025-11-12 | 26.85 | 26.94 | 26.67 | 26.80 | 26.06 | qfq | 7,429,553 | 199,259,392 | -0.15% |
| 2025-11-11 | 26.82 | 26.97 | 26.66 | 26.84 | 26.10 | qfq | 9,660,282 | 258,787,231 | 0.07% |
| 2025-11-10 | 26.18 | 27.00 | 26.14 | 26.82 | 26.08 | qfq | 13,899,333 | 370,443,362 | 2.41% |
| 2025-11-07 | 26.09 | 26.34 | 25.95 | 26.19 | 25.47 | qfq | 6,066,975 | 159,274,956 | 0.34% |
| 2025-11-06 | 25.88 | 26.16 | 25.82 | 26.10 | 25.38 | qfq | 8,013,271 | 208,759,503 | 0.89% |
| 2025-11-05 | 26.11 | 26.12 | 25.75 | 25.87 | 25.16 | qfq | 8,693,492 | 225,284,385 | -0.96% |
| 2025-11-04 | 26.03 | 26.24 | 25.91 | 26.12 | 25.40 | qfq | 9,784,332 | 255,834,193 | 0.38% |
| 2025-11-03 | 25.75 | 26.24 | 25.74 | 26.02 | 25.30 | qfq | 12,465,914 | 324,453,719 | 1.09% |
| 2025-10-31 | 25.48 | 25.88 | 25.36 | 25.74 | 25.03 | qfq | 15,779,874 | 405,278,732 | 1.14% |
| 2025-10-30 | 25.42 | 25.83 | 25.38 | 25.45 | 24.75 | qfq | 7,904,321 | 201,795,003 | 0.16% |
| 2025-10-29 | 25.35 | 25.46 | 25.16 | 25.41 | 24.71 | qfq | 6,440,655 | 163,236,835 | 1.03% |
| 2025-10-28 | 25.39 | 25.49 | 25.15 | 25.15 | 24.46 | qfq | 5,013,054 | 126,598,137 | -0.95% |
| 2025-10-27 | 25.30 | 25.50 | 25.16 | 25.39 | 24.69 | qfq | 6,588,687 | 167,046,370 | 0.32% |
| 2025-10-24 | 25.55 | 25.55 | 25.26 | 25.31 | 24.61 | qfq | 6,481,170 | 164,228,250 | -0.94% |
| 2025-10-23 | 25.43 | 25.65 | 25.42 | 25.55 | 24.85 | qfq | 6,751,346 | 172,514,149 | 0.51% |
| 2025-10-22 | 25.31 | 25.65 | 25.30 | 25.42 | 24.72 | qfq | 6,964,300 | 177,706,153 | 0.28% |
| 2025-10-21 | 25.30 | 25.42 | 25.15 | 25.35 | 24.65 | qfq | 6,223,248 | 157,495,698 | 0.28% |
| 2025-10-20 | 25.36 | 25.49 | 25.10 | 25.28 | 24.59 | qfq | 8,517,638 | 215,024,575 | -0.32% |
| 2025-10-17 | 25.35 | 25.57 | 25.22 | 25.36 | 24.66 | qfq | 10,716,998 | 272,711,656 | -0.16% |
| 2025-10-16 | 25.21 | 25.48 | 25.18 | 25.40 | 24.70 | qfq | 10,802,226 | 274,128,709 | 0.99% |
| 2025-10-15 | 24.94 | 25.23 | 24.82 | 25.15 | 24.46 | qfq | 11,262,000 | 283,136,478 | 0.64% |
| 2025-10-14 | 24.71 | 25.07 | 24.63 | 24.99 | 24.30 | qfq | 12,981,057 | 323,573,795 | 1.17% |
| 2025-10-13 | 24.64 | 24.77 | 24.52 | 24.70 | 24.02 | qfq | 8,478,746 | 208,810,669 | -0.52% |
| 2025-10-10 | 24.60 | 24.86 | 24.57 | 24.83 | 24.15 | qfq | 8,690,725 | 215,319,123 | 0.44% |
| 2025-10-09 | 24.74 | 24.74 | 24.40 | 24.72 | 24.04 | qfq | 13,765,280 | 337,768,110 | -0.08% |
| 2025-09-30 | 24.78 | 24.79 | 24.60 | 24.74 | 24.06 | qfq | 5,625,602 | 139,098,971 | -0.12% |
| 2025-09-29 | 24.70 | 24.90 | 24.46 | 24.77 | 24.09 | qfq | 9,589,696 | 236,043,915 | 0.28% |
| 2025-09-26 | 24.66 | 24.84 | 24.48 | 24.70 | 24.02 | qfq | 6,721,917 | 165,785,703 | 0.04% |
| 2025-09-25 | 24.97 | 24.98 | 24.67 | 24.69 | 24.01 | qfq | 9,042,706 | 223,916,891 | -1.08% |
| 2025-09-24 | 24.89 | 25.24 | 24.85 | 24.96 | 24.27 | qfq | 8,123,863 | 203,140,625 | -0.16% |
| 2025-09-23 | 24.81 | 25.01 | 24.70 | 25.00 | 24.31 | qfq | 9,730,245 | 241,836,706 | 0.73% |
| 2025-09-22 | 25.02 | 25.05 | 24.70 | 24.82 | 24.14 | qfq | 8,138,348 | 201,904,762 | -1.00% |
| 2025-09-19 | 25.06 | 25.14 | 24.89 | 25.07 | 24.38 | qfq | 7,590,175 | 189,951,079 | 0.08% |
| 2025-09-18 | 25.22 | 25.28 | 24.96 | 25.05 | 24.36 | qfq | 10,893,103 | 273,403,128 | -0.63% |
| 2025-09-17 | 25.39 | 25.52 | 25.17 | 25.21 | 24.52 | qfq | 7,331,439 | 185,523,953 | -0.55% |
| 2025-09-16 | 25.58 | 25.58 | 25.28 | 25.35 | 24.65 | qfq | 7,359,778 | 186,933,700 | -0.90% |
| 2025-09-15 | 25.78 | 25.79 | 25.50 | 25.58 | 24.88 | qfq | 8,166,068 | 208,818,928 | -0.51% |
| 2025-09-12 | 25.89 | 25.95 | 25.62 | 25.71 | 25.00 | qfq | 6,634,960 | 171,005,287 | -0.66% |
| 2025-09-11 | 25.65 | 25.95 | 25.54 | 25.88 | 25.17 | qfq | 10,191,413 | 263,062,437 | 0.90% |
| 2025-09-10 | 25.75 | 25.76 | 25.55 | 25.65 | 24.94 | qfq | 5,924,440 | 151,830,456 | -0.54% |
| 2025-09-09 | 25.60 | 25.81 | 25.43 | 25.79 | 25.08 | qfq | 11,555,169 | 296,272,358 | 0.82% |
| 2025-09-08 | 25.55 | 25.74 | 25.38 | 25.58 | 24.88 | qfq | 10,933,800 | 279,288,849 | 0.27% |
| 2025-09-05 | 25.33 | 25.55 | 25.17 | 25.51 | 24.81 | qfq | 11,344,429 | 287,912,215 | 0.87% |
| 2025-09-04 | 25.09 | 25.33 | 24.96 | 25.29 | 24.59 | qfq | 11,323,530 | 284,698,814 | 0.80% |
| 2025-09-03 | 25.46 | 25.63 | 25.05 | 25.09 | 24.40 | qfq | 8,547,057 | 215,555,596 | -1.57% |
| 2025-09-02 | 25.64 | 25.75 | 25.37 | 25.49 | 24.79 | qfq | 11,894,334 | 303,712,355 | -0.47% |
| 2025-09-01 | 25.22 | 25.67 | 25.02 | 25.61 | 24.91 | qfq | 21,786,005 | 555,343,190 | 1.55% |
| 2025-08-29 | 24.79 | 25.37 | 24.78 | 25.22 | 24.53 | qfq | 19,955,663 | 501,992,184 | 1.90% |
| 2025-08-28 | 24.84 | 24.97 | 24.50 | 24.75 | 24.07 | qfq | 13,901,930 | 343,653,486 | -0.28% |
| 2025-08-27 | 25.13 | 25.21 | 24.80 | 24.82 | 24.14 | qfq | 12,616,583 | 315,532,350 | -1.15% |
| 2025-08-26 | 25.10 | 25.30 | 25.03 | 25.11 | 24.42 | qfq | 13,832,654 | 348,262,489 | -0.24% |
| 2025-08-25 | 24.77 | 25.19 | 24.69 | 25.17 | 24.48 | qfq | 23,254,032 | 579,524,246 | 1.78% |
| 2025-08-22 | 24.93 | 24.94 | 24.59 | 24.73 | 24.05 | qfq | 19,691,055 | 485,501,165 | -2.83% |
| 2025-08-21 | 25.45 | 25.56 | 25.34 | 25.45 | 24.12 | qfq | 14,588,978 | 371,330,939 | 0.20% |
| 2025-08-20 | 25.21 | 25.40 | 25.10 | 25.40 | 24.07 | qfq | 12,889,641 | 326,018,602 | 0.71% |
| 2025-08-19 | 25.15 | 25.23 | 25.01 | 25.22 | 23.90 | qfq | 13,336,680 | 335,095,298 | 0.36% |
| 2025-08-18 | 25.23 | 25.30 | 25.10 | 25.13 | 23.81 | qfq | 13,346,069 | 336,314,756 | -0.40% |
| 2025-08-15 | 25.18 | 25.27 | 25.06 | 25.23 | 23.91 | qfq | 11,447,546 | 288,027,099 | 0.08% |
| 2025-08-14 | 25.28 | 25.50 | 25.18 | 25.21 | 23.89 | qfq | 14,014,633 | 355,158,867 | 0.12% |
| 2025-08-13 | 25.23 | 25.32 | 25.05 | 25.18 | 23.86 | qfq | 13,771,022 | 346,579,899 | 1.21% |
| 2025-08-12 | 24.92 | 25.07 | 24.85 | 24.88 | 23.58 | qfq | 9,270,426 | 231,418,300 | -0.20% |
| 2025-08-11 | 25.09 | 25.10 | 24.83 | 24.93 | 23.63 | qfq | 8,869,239 | 220,899,041 | -0.44% |
| 2025-08-08 | 25.01 | 25.16 | 24.94 | 25.04 | 23.73 | qfq | 6,683,420 | 167,519,303 | 0.12% |
| 2025-08-07 | 24.96 | 25.05 | 24.87 | 25.01 | 23.70 | qfq | 7,136,341 | 178,164,321 | 0.24% |
| 2025-08-06 | 24.94 | 24.99 | 24.80 | 24.95 | 23.64 | qfq | 7,060,586 | 175,838,747 | -0.12% |
| 2025-08-05 | 24.79 | 24.98 | 24.71 | 24.98 | 23.67 | qfq | 9,837,328 | 244,887,912 | 0.97% |
| 2025-08-04 | 24.69 | 24.82 | 24.61 | 24.74 | 23.45 | qfq | 6,893,505 | 170,470,718 | -0.04% |
| 2025-08-01 | 24.73 | 24.89 | 24.61 | 24.75 | 23.45 | qfq | 8,859,932 | 219,275,496 | 0.28% |
| 2025-07-31 | 25.05 | 25.05 | 24.65 | 24.68 | 23.39 | qfq | 14,002,394 | 346,496,540 | -1.44% |
| 2025-07-30 | 24.99 | 25.25 | 24.96 | 25.04 | 23.73 | qfq | 10,761,069 | 270,178,445 | 0.20% |
| 2025-07-29 | 25.12 | 25.16 | 24.93 | 24.99 | 23.68 | qfq | 7,089,955 | 177,217,916 | -0.36% |
| 2025-07-28 | 25.03 | 25.18 | 24.97 | 25.08 | 23.77 | qfq | 7,880,982 | 197,515,027 | 0.08% |
| 2025-07-25 | 25.35 | 25.46 | 25.04 | 25.06 | 23.75 | qfq | 12,299,127 | 309,964,055 | -1.22% |
| 2025-07-24 | 25.45 | 25.51 | 25.11 | 25.37 | 24.04 | qfq | 13,990,587 | 353,150,797 | -0.24% |
| 2025-07-23 | 25.70 | 25.80 | 25.39 | 25.43 | 24.10 | qfq | 10,334,031 | 263,744,145 | -0.66% |
| 2025-07-22 | 25.32 | 25.65 | 25.29 | 25.60 | 24.26 | qfq | 10,675,046 | 271,950,172 | 1.11% |
| 2025-07-21 | 25.09 | 25.38 | 25.01 | 25.32 | 24.00 | qfq | 9,687,516 | 244,032,206 | 0.92% |
| 2025-07-18 | 24.98 | 25.12 | 24.91 | 25.09 | 23.78 | qfq | 8,581,512 | 214,960,400 | 0.56% |
| 2025-07-17 | 24.89 | 25.23 | 24.86 | 24.95 | 23.64 | qfq | 8,063,038 | 201,540,789 | 0.24% |
| 2025-07-16 | 24.88 | 24.98 | 24.85 | 24.89 | 23.59 | qfq | 5,361,963 | 133,460,952 | 0.12% |
| 2025-07-15 | 24.97 | 25.06 | 24.74 | 24.86 | 23.56 | qfq | 7,660,217 | 190,542,122 | -0.36% |
| 2025-07-14 | 24.88 | 25.04 | 24.81 | 24.95 | 23.64 | qfq | 8,801,048 | 219,359,407 | 0.36% |
| 2025-07-11 | 24.70 | 24.89 | 24.68 | 24.86 | 23.56 | qfq | 9,855,064 | 244,784,294 | 0.65% |
| 2025-07-10 | 24.63 | 24.71 | 24.60 | 24.70 | 23.41 | qfq | 5,588,707 | 137,767,085 | 0.32% |
| 2025-07-09 | 24.63 | 24.80 | 24.57 | 24.62 | 23.33 | qfq | 9,895,977 | 244,488,778 | 0.08% |
| 2025-07-08 | 24.56 | 24.61 | 24.48 | 24.60 | 23.31 | qfq | 7,845,273 | 192,715,586 | 0.04% |
| 2025-07-07 | 24.63 | 24.67 | 24.52 | 24.59 | 23.30 | qfq | 5,678,965 | 139,641,394 | -0.08% |
| 2025-07-04 | 24.53 | 24.65 | 24.48 | 24.61 | 23.32 | qfq | 6,761,800 | 166,284,285 | 0.33% |
| 2025-07-03 | 24.62 | 24.63 | 24.50 | 24.53 | 23.25 | qfq | 5,699,070 | 139,944,225 | -0.28% |
| 2025-07-02 | 24.49 | 24.60 | 24.46 | 24.60 | 23.31 | qfq | 7,114,500 | 174,553,126 | 0.45% |
| 2025-07-01 | 24.41 | 24.54 | 24.35 | 24.49 | 23.21 | qfq | 7,000,370 | 171,417,183 | 0.33% |
| 2025-06-30 | 24.45 | 24.46 | 24.30 | 24.41 | 23.13 | qfq | 6,281,375 | 153,150,581 | -0.20% |
| 2025-06-27 | 24.48 | 24.53 | 24.37 | 24.46 | 23.18 | qfq | 5,421,752 | 132,673,142 | -0.08% |
| 2025-06-26 | 24.54 | 24.55 | 24.43 | 24.48 | 23.20 | qfq | 6,058,203 | 148,310,168 | -0.20% |
| 2025-06-25 | 24.58 | 24.60 | 24.40 | 24.53 | 23.25 | qfq | 6,566,707 | 160,881,350 | -0.04% |
| 2025-06-24 | 24.16 | 24.57 | 24.14 | 24.54 | 23.26 | qfq | 9,920,865 | 242,355,888 | 1.70% |
| 2025-06-23 | 24.50 | 24.58 | 24.06 | 24.13 | 22.87 | qfq | 13,943,315 | 337,520,982 | -1.91% |
| 2025-06-20 | 24.45 | 24.63 | 24.45 | 24.60 | 23.31 | qfq | 5,828,624 | 143,080,729 | 0.61% |
| 2025-06-19 | 24.48 | 24.61 | 24.43 | 24.45 | 23.17 | qfq | 5,925,101 | 145,222,403 | -0.24% |
| 2025-06-18 | 24.56 | 24.60 | 24.44 | 24.51 | 23.23 | qfq | 5,907,202 | 144,923,243 | 0.04% |
| 2025-06-17 | 24.50 | 24.58 | 24.36 | 24.50 | 23.22 | qfq | 6,679,416 | 163,450,929 | 0.00% |
| 2025-06-16 | 24.65 | 24.82 | 24.48 | 24.50 | 23.22 | qfq | 8,648,637 | 212,982,859 | -0.57% |
| 2025-06-13 | 24.86 | 24.92 | 24.61 | 24.64 | 23.35 | qfq | 11,177,208 | 276,130,880 | -0.88% |
| 2025-06-12 | 24.95 | 24.95 | 24.79 | 24.86 | 23.56 | qfq | 7,317,457 | 181,908,229 | -0.16% |
| 2025-06-11 | 24.77 | 24.96 | 24.74 | 24.90 | 23.60 | qfq | 10,759,526 | 267,707,947 | 0.61% |
| 2025-06-10 | 24.70 | 24.90 | 24.64 | 24.75 | 23.45 | qfq | 12,526,542 | 310,365,276 | 0.24% |
| 2025-06-09 | 24.68 | 24.73 | 24.58 | 24.69 | 23.40 | qfq | 8,142,436 | 200,956,164 | 0.08% |
| 2025-06-06 | 24.68 | 24.73 | 24.52 | 24.67 | 23.38 | qfq | 7,054,599 | 173,934,652 | 0.24% |
| 2025-06-05 | 24.72 | 24.75 | 24.53 | 24.61 | 23.32 | qfq | 7,869,838 | 193,679,592 | -0.44% |
| 2025-06-04 | 24.53 | 24.74 | 24.45 | 24.72 | 23.43 | qfq | 9,505,151 | 234,152,073 | 0.77% |
| 2025-06-03 | 24.30 | 24.53 | 24.23 | 24.53 | 23.25 | qfq | 11,604,752 | 282,966,596 | 0.74% |
| 2025-05-30 | 24.36 | 24.48 | 24.30 | 24.35 | 23.08 | qfq | 14,413,823 | 351,791,879 | 0.00% |
| 2025-05-29 | 24.35 | 24.38 | 24.24 | 24.35 | 23.08 | qfq | 11,771,547 | 286,290,554 | -0.29% |
| 2025-05-28 | 24.28 | 24.43 | 24.22 | 24.42 | 23.14 | qfq | 10,417,046 | 253,711,897 | 0.58% |
| 2025-05-27 | 24.34 | 24.48 | 24.27 | 24.28 | 23.01 | qfq | 10,147,185 | 247,056,806 | -0.49% |
| 2025-05-26 | 24.51 | 24.62 | 24.32 | 24.40 | 23.12 | qfq | 11,786,442 | 287,970,392 | -0.73% |
| 2025-05-23 | 24.74 | 24.82 | 24.56 | 24.58 | 23.29 | qfq | 8,290,900 | 204,678,950 | -0.65% |
| 2025-05-22 | 24.75 | 24.86 | 24.73 | 24.74 | 23.45 | qfq | 8,814,000 | 218,338,008 | -0.24% |
| 2025-05-21 | 24.70 | 24.85 | 24.68 | 24.80 | 23.50 | qfq | 10,888,080 | 269,786,715 | 0.45% |
| 2025-05-20 | 24.67 | 24.83 | 24.58 | 24.69 | 23.40 | qfq | 11,231,050 | 277,377,738 | 0.12% |
| 2025-05-19 | 24.54 | 24.71 | 24.48 | 24.66 | 23.37 | qfq | 9,340,900 | 230,156,742 | 0.49% |
| 2025-05-16 | 24.66 | 24.66 | 24.28 | 24.54 | 23.26 | qfq | 15,510,052 | 379,006,102 | -0.49% |
| 2025-05-15 | 24.77 | 24.87 | 24.65 | 24.66 | 23.37 | qfq | 11,970,570 | 296,239,280 | -0.44% |
| 2025-05-14 | 24.98 | 24.98 | 24.60 | 24.77 | 23.47 | qfq | 19,540,712 | 483,677,109 | -0.92% |
| 2025-05-13 | 24.84 | 25.04 | 24.78 | 25.00 | 23.69 | qfq | 18,863,155 | 469,633,634 | 0.77% |
| 2025-05-12 | 24.82 | 24.87 | 24.60 | 24.81 | 23.51 | qfq | 19,912,848 | 492,407,017 | 0.20% |
| 2025-05-09 | 24.72 | 24.88 | 24.68 | 24.76 | 23.46 | qfq | 15,508,297 | 384,254,926 | 0.16% |
| 2025-05-08 | 24.76 | 24.85 | 24.63 | 24.72 | 23.43 | qfq | 17,358,622 | 429,304,667 | -0.28% |
| 2025-05-07 | 24.83 | 24.98 | 24.72 | 24.79 | 23.49 | qfq | 17,456,680 | 432,699,916 | 0.12% |
| 2025-05-06 | 25.00 | 25.02 | 24.62 | 24.76 | 23.46 | qfq | 26,716,946 | 661,595,538 | -0.88% |
| 2025-04-30 | 25.85 | 25.86 | 24.97 | 24.98 | 23.67 | qfq | 29,421,318 | 739,731,322 | -6.83% |
| 2025-04-29 | 26.85 | 26.98 | 26.66 | 26.81 | 24.70 | qfq | 9,094,145 | 244,094,591 | -0.19% |
| 2025-04-28 | 26.77 | 27.10 | 26.77 | 26.86 | 24.74 | qfq | 8,966,844 | 241,444,757 | 0.37% |
| 2025-04-25 | 27.09 | 27.35 | 26.74 | 26.76 | 24.65 | qfq | 11,944,267 | 321,818,966 | -1.22% |
| 2025-04-24 | 26.94 | 27.41 | 26.89 | 27.09 | 24.95 | qfq | 9,016,599 | 245,322,649 | 0.82% |
| 2025-04-23 | 27.16 | 27.20 | 26.85 | 26.87 | 24.75 | qfq | 9,336,618 | 251,600,167 | -1.07% |
| 2025-04-22 | 27.21 | 27.40 | 27.00 | 27.16 | 25.02 | qfq | 7,275,397 | 198,090,169 | -0.11% |
| 2025-04-21 | 27.22 | 27.35 | 27.03 | 27.19 | 25.05 | qfq | 6,687,370 | 181,805,172 | -0.11% |
| 2025-04-18 | 27.50 | 27.50 | 27.13 | 27.22 | 25.07 | qfq | 8,848,203 | 241,540,455 | -1.02% |
| 2025-04-17 | 27.83 | 27.83 | 27.29 | 27.50 | 25.33 | qfq | 12,435,190 | 342,308,707 | -1.65% |
| 2025-04-16 | 27.63 | 28.00 | 27.42 | 27.96 | 25.76 | qfq | 9,624,245 | 267,453,547 | 0.94% |
| 2025-04-15 | 27.60 | 27.90 | 27.30 | 27.70 | 25.52 | qfq | 9,088,375 | 251,432,679 | 0.76% |
| 2025-04-14 | 27.47 | 27.89 | 27.31 | 27.49 | 25.32 | qfq | 8,752,150 | 241,400,927 | 0.04% |
| 2025-04-11 | 27.44 | 27.58 | 27.11 | 27.48 | 25.31 | qfq | 9,386,616 | 257,221,502 | -0.25% |
| 2025-04-10 | 27.67 | 27.79 | 27.13 | 27.55 | 25.38 | qfq | 17,785,024 | 490,652,750 | -0.43% |
| 2025-04-09 | 27.24 | 27.79 | 26.97 | 27.67 | 25.49 | qfq | 23,246,558 | 638,247,640 | 1.54% |
| 2025-04-08 | 26.56 | 27.42 | 26.33 | 27.25 | 25.10 | qfq | 21,863,220 | 588,258,269 | 2.14% |
| 2025-04-07 | 26.72 | 27.52 | 25.91 | 26.68 | 24.58 | qfq | 28,273,383 | 758,776,385 | -2.63% |
| 2025-04-03 | 27.09 | 27.48 | 26.85 | 27.40 | 25.24 | qfq | 8,999,312 | 245,419,258 | 1.26% |
| 2025-04-02 | 27.33 | 27.55 | 26.94 | 27.06 | 24.93 | qfq | 9,740,383 | 264,670,048 | -1.24% |
| 2025-04-01 | 26.96 | 27.40 | 26.85 | 27.40 | 25.24 | qfq | 12,020,235 | 327,506,248 | 1.59% |
| 2025-03-31 | 26.73 | 27.12 | 26.70 | 26.97 | 24.84 | qfq | 10,442,540 | 281,577,017 | 0.56% |
| 2025-03-28 | 26.59 | 26.89 | 26.48 | 26.82 | 24.71 | qfq | 8,984,394 | 240,529,141 | 0.68% |
| 2025-03-27 | 26.19 | 26.75 | 26.11 | 26.64 | 24.54 | qfq | 13,090,136 | 347,327,620 | 1.72% |
| 2025-03-26 | 26.39 | 26.45 | 25.75 | 26.19 | 24.13 | qfq | 17,050,990 | 444,731,875 | -0.30% |
| 2025-03-25 | 25.96 | 26.33 | 25.72 | 26.27 | 24.20 | qfq | 14,018,771 | 365,134,832 | 1.12% |
| 2025-03-24 | 25.98 | 26.34 | 25.84 | 25.98 | 23.93 | qfq | 9,424,750 | 245,778,290 | 0.00% |
| 2025-03-21 | 25.89 | 26.21 | 25.86 | 25.98 | 23.93 | qfq | 10,437,715 | 271,969,262 | 0.23% |
| 2025-03-20 | 26.08 | 26.24 | 25.89 | 25.92 | 23.88 | qfq | 8,322,950 | 216,930,900 | -0.46% |
| 2025-03-19 | 25.95 | 26.06 | 25.82 | 26.04 | 23.99 | qfq | 8,774,957 | 227,736,056 | 0.27% |
| 2025-03-18 | 26.36 | 26.39 | 25.96 | 25.97 | 23.92 | qfq | 11,646,639 | 303,534,578 | -1.37% |
| 2025-03-17 | 26.61 | 26.98 | 26.33 | 26.33 | 24.25 | qfq | 11,396,811 | 301,891,498 | -0.72% |
| 2025-03-14 | 26.45 | 26.62 | 26.30 | 26.52 | 24.43 | qfq | 9,876,482 | 261,480,237 | 0.57% |
| 2025-03-13 | 26.57 | 26.66 | 26.24 | 26.37 | 24.29 | qfq | 8,514,901 | 225,067,675 | -0.53% |
| 2025-03-12 | 26.94 | 27.03 | 26.44 | 26.51 | 24.42 | qfq | 10,749,192 | 286,165,183 | -1.60% |
| 2025-03-11 | 26.63 | 27.03 | 26.50 | 26.94 | 24.82 | qfq | 9,525,249 | 255,110,328 | 0.71% |
| 2025-03-10 | 26.50 | 27.00 | 26.49 | 26.75 | 24.64 | qfq | 9,312,390 | 249,027,140 | 1.36% |
| 2025-03-07 | 26.56 | 26.72 | 26.35 | 26.39 | 24.31 | qfq | 7,234,334 | 191,859,207 | -0.90% |
| 2025-03-06 | 26.95 | 26.96 | 26.46 | 26.63 | 24.53 | qfq | 9,410,295 | 250,501,421 | -0.86% |
| 2025-03-05 | 27.07 | 27.37 | 26.83 | 26.86 | 24.74 | qfq | 10,013,335 | 270,460,841 | -0.74% |
| 2025-03-04 | 27.25 | 27.50 | 26.80 | 27.06 | 24.93 | qfq | 15,900,755 | 431,558,532 | -0.70% |
| 2025-03-03 | 26.85 | 27.50 | 26.78 | 27.25 | 25.10 | qfq | 15,850,820 | 432,201,216 | 1.38% |
| 2025-02-28 | 26.92 | 27.19 | 26.80 | 26.88 | 24.76 | qfq | 10,960,490 | 295,539,776 | -0.22% |
| 2025-02-27 | 26.81 | 26.96 | 26.60 | 26.94 | 24.82 | qfq | 9,699,222 | 260,654,768 | 0.56% |
| 2025-02-26 | 26.42 | 26.80 | 26.36 | 26.79 | 24.68 | qfq | 11,689,579 | 311,676,083 | 1.63% |
| 2025-02-25 | 26.32 | 26.59 | 26.15 | 26.36 | 24.28 | qfq | 9,342,331 | 246,790,183 | 0.04% |
| 2025-02-24 | 25.87 | 26.65 | 25.85 | 26.35 | 24.27 | qfq | 17,602,394 | 465,070,578 | 1.50% |
| 2025-02-21 | 26.12 | 26.35 | 25.78 | 25.96 | 23.91 | qfq | 10,168,350 | 264,180,636 | -0.61% |
| 2025-02-20 | 25.96 | 26.34 | 25.85 | 26.12 | 24.06 | qfq | 13,921,505 | 364,724,309 | 0.66% |
| 2025-02-19 | 25.85 | 26.05 | 25.74 | 25.95 | 23.90 | qfq | 10,642,327 | 275,510,624 | 0.08% |
| 2025-02-18 | 25.58 | 26.21 | 25.51 | 25.93 | 23.89 | qfq | 14,663,505 | 380,948,940 | 1.05% |
| 2025-02-17 | 25.83 | 25.85 | 25.32 | 25.66 | 23.64 | qfq | 11,179,271 | 286,048,329 | -0.47% |
| 2025-02-14 | 25.45 | 25.81 | 25.25 | 25.78 | 23.75 | qfq | 13,320,893 | 341,201,045 | 1.26% |
| 2025-02-13 | 25.00 | 25.48 | 24.93 | 25.46 | 23.45 | qfq | 16,113,883 | 407,480,087 | 1.80% |
| 2025-02-12 | 24.79 | 25.03 | 24.69 | 25.01 | 23.04 | qfq | 9,537,187 | 237,188,738 | 0.89% |
| 2025-02-11 | 25.06 | 25.14 | 24.72 | 24.79 | 22.84 | qfq | 13,344,826 | 331,453,876 | -1.04% |
| 2025-02-10 | 25.31 | 25.33 | 25.01 | 25.05 | 23.08 | qfq | 11,018,867 | 276,721,261 | -1.07% |
| 2025-02-07 | 25.10 | 25.50 | 24.88 | 25.32 | 23.32 | qfq | 15,453,392 | 390,824,412 | 0.80% |
| 2025-02-06 | 25.72 | 26.11 | 25.05 | 25.12 | 23.14 | qfq | 18,939,800 | 479,654,790 | -2.71% |
| 2025-02-05 | 26.20 | 26.27 | 25.45 | 25.82 | 23.78 | qfq | 14,113,452 | 364,701,767 | -2.05% |
| 2025-01-27 | 25.50 | 26.48 | 25.43 | 26.36 | 24.28 | qfq | 19,488,207 | 509,525,877 | 3.66% |
| 2025-01-24 | 24.98 | 25.45 | 24.92 | 25.43 | 23.43 | qfq | 9,367,388 | 236,236,380 | 1.68% |
| 2025-01-23 | 25.25 | 25.35 | 24.98 | 25.01 | 23.04 | qfq | 6,935,800 | 174,046,628 | -0.56% |
| 2025-01-22 | 25.34 | 25.41 | 24.74 | 25.15 | 23.17 | qfq | 10,112,982 | 253,291,070 | -1.06% |
| 2025-01-21 | 25.31 | 25.58 | 25.21 | 25.42 | 23.42 | qfq | 7,765,800 | 197,636,215 | 0.43% |
| 2025-01-20 | 25.30 | 25.67 | 25.24 | 25.31 | 23.31 | qfq | 10,063,760 | 256,457,102 | 0.28% |
| 2025-01-17 | 24.78 | 25.25 | 24.67 | 25.24 | 23.25 | qfq | 7,976,951 | 199,918,706 | 1.65% |
| 2025-01-16 | 25.02 | 25.22 | 24.74 | 24.83 | 22.87 | qfq | 8,620,890 | 214,915,480 | -0.72% |
| 2025-01-15 | 25.12 | 25.37 | 24.97 | 25.01 | 23.04 | qfq | 7,039,848 | 176,927,177 | -0.40% |
| 2025-01-14 | 24.90 | 25.15 | 24.71 | 25.11 | 23.13 | qfq | 9,628,044 | 240,473,733 | 0.84% |
| 2025-01-13 | 25.17 | 25.48 | 24.75 | 24.90 | 22.94 | qfq | 10,939,208 | 273,203,959 | -1.58% |
| 2025-01-10 | 25.64 | 25.71 | 25.26 | 25.30 | 23.31 | qfq | 8,221,194 | 209,087,691 | -1.33% |
| 2025-01-09 | 26.04 | 26.20 | 25.50 | 25.64 | 23.62 | qfq | 13,839,400 | 355,856,694 | -1.84% |
| 2025-01-08 | 25.68 | 26.24 | 25.55 | 26.12 | 24.06 | qfq | 14,040,157 | 365,393,365 | 1.40% |
| 2025-01-07 | 25.50 | 25.94 | 25.50 | 25.76 | 23.73 | qfq | 8,570,915 | 220,844,688 | 0.35% |
| 2025-01-06 | 25.88 | 26.05 | 25.48 | 25.67 | 23.65 | qfq | 14,277,646 | 367,644,086 | -1.12% |
| 2025-01-03 | 25.83 | 26.23 | 25.59 | 25.96 | 23.91 | qfq | 17,872,029 | 463,680,987 | 0.54% |
| 2025-01-02 | 25.95 | 26.45 | 25.75 | 25.82 | 23.78 | qfq | 18,277,357 | 477,590,659 | -0.54% |
| 2024-12-31 | 26.15 | 26.31 | 25.94 | 25.96 | 23.91 | qfq | 14,264,661 | 372,361,494 | -0.73% |
| 2024-12-30 | 26.22 | 26.45 | 25.93 | 26.15 | 24.09 | qfq | 15,413,164 | 403,333,050 | -0.30% |
| 2024-12-27 | 26.15 | 26.30 | 25.90 | 26.23 | 24.16 | qfq | 9,165,900 | 239,480,719 | 0.54% |
| 2024-12-26 | 26.20 | 26.41 | 26.05 | 26.09 | 24.03 | qfq | 8,893,700 | 232,845,973 | -0.69% |
| 2024-12-25 | 26.09 | 26.39 | 25.80 | 26.27 | 24.20 | qfq | 13,221,136 | 345,280,086 | 0.65% |
| 2024-12-24 | 25.78 | 26.19 | 25.67 | 26.10 | 24.04 | qfq | 14,771,300 | 382,788,818 | 1.05% |
| 2024-12-23 | 26.03 | 26.25 | 25.80 | 25.83 | 23.79 | qfq | 11,320,932 | 294,737,821 | -0.77% |
| 2024-12-20 | 26.22 | 26.55 | 25.96 | 26.03 | 23.98 | qfq | 14,312,809 | 375,143,306 | -0.76% |
| 2024-12-19 | 26.02 | 26.34 | 25.90 | 26.23 | 24.16 | qfq | 11,989,500 | 313,766,378 | 0.11% |
| 2024-12-18 | 25.95 | 26.39 | 25.95 | 26.20 | 24.13 | qfq | 14,620,195 | 382,320,684 | 0.77% |
| 2024-12-17 | 26.08 | 26.30 | 25.93 | 26.00 | 23.95 | qfq | 13,101,120 | 341,960,015 | -0.46% |
| 2024-12-16 | 25.69 | 26.33 | 25.61 | 26.12 | 24.06 | qfq | 27,220,399 | 710,600,114 | 2.31% |
| 2024-12-13 | 25.95 | 26.03 | 25.51 | 25.53 | 23.52 | qfq | 19,347,693 | 498,064,240 | -1.77% |
| 2024-12-12 | 25.75 | 26.09 | 25.63 | 25.99 | 23.94 | qfq | 16,270,394 | 422,225,181 | 0.93% |
| 2024-12-11 | 25.30 | 25.80 | 25.30 | 25.75 | 23.72 | qfq | 16,611,211 | 426,778,494 | 1.38% |
| 2024-12-10 | 26.28 | 26.43 | 25.31 | 25.40 | 23.40 | qfq | 23,579,482 | 605,946,493 | -1.21% |
| 2024-12-09 | 25.50 | 25.79 | 25.34 | 25.71 | 23.68 | qfq | 14,456,360 | 371,155,352 | 0.86% |
| 2024-12-06 | 25.40 | 25.67 | 25.33 | 25.49 | 23.48 | qfq | 11,808,184 | 301,608,904 | 0.35% |
| 2024-12-05 | 25.33 | 25.56 | 25.16 | 25.40 | 23.40 | qfq | 10,687,197 | 271,174,087 | -0.39% |
| 2024-12-04 | 25.11 | 25.60 | 25.03 | 25.50 | 23.49 | qfq | 22,621,830 | 576,120,427 | 1.11% |
| 2024-12-03 | 24.92 | 25.32 | 24.90 | 25.22 | 23.23 | qfq | 17,308,464 | 435,079,985 | 1.04% |
| 2024-12-02 | 24.51 | 25.03 | 24.51 | 24.96 | 22.99 | qfq | 16,693,302 | 414,783,576 | 1.84% |
| 2024-11-29 | 24.30 | 24.63 | 24.27 | 24.51 | 22.58 | qfq | 13,130,577 | 321,776,340 | 0.86% |
| 2024-11-28 | 24.31 | 24.43 | 24.21 | 24.30 | 22.38 | qfq | 9,746,408 | 236,844,317 | -0.25% |
| 2024-11-27 | 24.18 | 24.36 | 24.10 | 24.36 | 22.44 | qfq | 9,752,215 | 236,213,750 | 0.50% |
| 2024-11-26 | 24.20 | 24.49 | 24.15 | 24.24 | 22.33 | qfq | 7,892,893 | 191,879,922 | 0.33% |
| 2024-11-25 | 24.24 | 24.51 | 24.03 | 24.16 | 22.26 | qfq | 12,284,656 | 297,831,784 | -0.29% |
| 2024-11-22 | 24.94 | 24.98 | 24.22 | 24.23 | 22.32 | qfq | 15,837,364 | 389,217,322 | -2.92% |
| 2024-11-21 | 24.80 | 25.00 | 24.73 | 24.96 | 22.99 | qfq | 9,915,663 | 246,581,893 | 0.56% |
| 2024-11-20 | 24.59 | 24.88 | 24.55 | 24.82 | 22.86 | qfq | 9,339,109 | 231,318,067 | 0.32% |
| 2024-11-19 | 24.63 | 24.85 | 24.37 | 24.74 | 22.79 | qfq | 13,286,811 | 326,789,343 | 0.45% |
| 2024-11-18 | 24.92 | 25.18 | 24.57 | 24.63 | 22.69 | qfq | 17,165,800 | 427,333,567 | -1.16% |
| 2024-11-15 | 24.86 | 25.23 | 24.86 | 24.92 | 22.96 | qfq | 13,677,737 | 342,408,466 | -0.04% |
| 2024-11-14 | 25.35 | 25.45 | 24.87 | 24.93 | 22.96 | qfq | 17,770,291 | 446,869,045 | -1.73% |
| 2024-11-13 | 25.40 | 25.49 | 25.14 | 25.37 | 23.37 | qfq | 18,468,168 | 467,506,996 | -0.08% |
| 2024-11-12 | 25.27 | 25.81 | 25.25 | 25.39 | 23.39 | qfq | 27,478,323 | 702,175,663 | 0.51% |
| 2024-11-11 | 25.20 | 25.35 | 25.00 | 25.26 | 23.27 | qfq | 18,730,469 | 470,765,795 | -0.71% |
| 2024-11-08 | 25.78 | 25.88 | 25.26 | 25.44 | 23.43 | qfq | 28,573,894 | 727,832,556 | -0.93% |
| 2024-11-07 | 24.85 | 25.68 | 24.82 | 25.68 | 23.66 | qfq | 39,406,376 | 1,000,011,038 | 2.97% |
| 2024-11-06 | 25.10 | 25.25 | 24.85 | 24.94 | 22.97 | qfq | 22,837,709 | 571,594,850 | -0.56% |
| 2024-11-05 | 24.88 | 25.09 | 24.67 | 25.08 | 23.10 | qfq | 25,934,766 | 646,725,670 | 0.72% |
| 2024-11-04 | 24.95 | 25.10 | 24.69 | 24.90 | 22.94 | qfq | 21,817,192 | 541,597,682 | 0.20% |
| 2024-11-01 | 24.88 | 25.50 | 24.77 | 24.85 | 22.89 | qfq | 23,698,945 | 593,496,425 | -0.12% |
| 2024-10-31 | 25.26 | 25.41 | 24.78 | 24.88 | 22.92 | qfq | 25,970,652 | 649,359,625 | -1.50% |
| 2024-10-30 | 24.40 | 25.60 | 24.40 | 25.26 | 23.27 | qfq | 44,752,231 | 1,128,593,224 | 3.95% |
| 2024-10-29 | 24.40 | 24.61 | 24.20 | 24.30 | 22.38 | qfq | 16,784,330 | 408,612,234 | -0.61% |
| 2024-10-28 | 24.51 | 24.55 | 24.31 | 24.45 | 22.52 | qfq | 17,378,824 | 423,952,572 | -0.45% |
| 2024-10-25 | 24.70 | 24.89 | 24.51 | 24.56 | 22.62 | qfq | 15,257,130 | 376,098,558 | -0.65% |
| 2024-10-24 | 24.95 | 25.27 | 24.59 | 24.72 | 22.77 | qfq | 14,165,269 | 352,329,890 | -1.32% |
| 2024-10-23 | 24.99 | 25.35 | 24.85 | 25.05 | 23.08 | qfq | 16,863,804 | 422,640,889 | 0.60% |
| 2024-10-22 | 24.55 | 24.90 | 24.53 | 24.90 | 22.94 | qfq | 16,560,888 | 409,713,532 | 1.43% |
| 2024-10-21 | 24.85 | 24.88 | 24.40 | 24.55 | 22.61 | qfq | 17,464,810 | 429,121,077 | -1.13% |
| 2024-10-18 | 24.58 | 25.20 | 24.45 | 24.83 | 22.87 | qfq | 21,920,883 | 542,480,419 | 0.81% |
| 2024-10-17 | 24.97 | 25.32 | 24.61 | 24.63 | 22.69 | qfq | 11,392,652 | 283,907,629 | -1.00% |
| 2024-10-16 | 24.48 | 25.05 | 24.40 | 24.88 | 22.92 | qfq | 14,758,554 | 366,491,734 | 1.06% |
| 2024-10-15 | 25.06 | 25.26 | 24.57 | 24.62 | 22.68 | qfq | 12,570,084 | 313,004,825 | -1.64% |
| 2024-10-14 | 24.83 | 25.10 | 24.64 | 25.03 | 23.06 | qfq | 15,340,410 | 381,982,190 | 0.93% |
| 2024-10-11 | 25.29 | 25.37 | 24.50 | 24.80 | 22.84 | qfq | 19,187,903 | 477,186,420 | -2.17% |
| 2024-10-10 | 25.04 | 25.65 | 24.93 | 25.35 | 23.35 | qfq | 27,867,057 | 706,888,771 | 1.60% |
| 2024-10-09 | 26.45 | 26.45 | 24.87 | 24.95 | 22.98 | qfq | 37,481,674 | 953,232,558 | -6.90% |
| 2024-10-08 | 29.62 | 29.62 | 26.00 | 26.80 | 24.69 | qfq | 64,665,837 | 1,780,660,481 | -1.07% |
| 2024-09-30 | 26.00 | 27.40 | 25.66 | 27.09 | 24.95 | qfq | 51,605,686 | 1,371,752,352 | 5.53% |
| 2024-09-27 | 25.09 | 25.79 | 25.09 | 25.67 | 23.65 | qfq | 29,539,328 | 753,422,137 | 2.93% |
| 2024-09-26 | 23.80 | 24.94 | 23.74 | 24.94 | 22.97 | qfq | 19,089,876 | 465,107,239 | 4.57% |
| 2024-09-25 | 24.05 | 24.59 | 23.77 | 23.85 | 21.97 | qfq | 17,627,851 | 425,159,761 | -0.29% |
| 2024-09-24 | 23.50 | 24.07 | 23.17 | 23.92 | 22.03 | qfq | 12,497,070 | 296,245,062 | 2.31% |
| 2024-09-23 | 23.60 | 23.95 | 23.27 | 23.38 | 21.54 | qfq | 7,253,000 | 170,647,240 | -0.72% |
| 2024-09-20 | 23.60 | 23.80 | 23.42 | 23.55 | 21.69 | qfq | 6,570,624 | 155,080,880 | -0.59% |
| 2024-09-19 | 22.94 | 23.92 | 22.94 | 23.69 | 21.82 | qfq | 11,951,566 | 281,803,893 | 3.31% |
| 2024-09-18 | 22.91 | 22.96 | 22.55 | 22.93 | 21.12 | qfq | 5,864,889 | 133,682,707 | -0.04% |
| 2024-09-13 | 22.53 | 23.07 | 22.49 | 22.94 | 21.13 | qfq | 7,834,164 | 179,368,230 | 1.55% |
| 2024-09-12 | 23.18 | 23.21 | 22.55 | 22.59 | 20.81 | qfq | 8,141,600 | 185,066,664 | -2.38% |
| 2024-09-11 | 23.00 | 23.51 | 22.73 | 23.14 | 21.32 | qfq | 9,099,478 | 210,651,565 | -2.03% |
| 2024-09-10 | 23.44 | 23.73 | 23.41 | 23.62 | 21.15 | qfq | 6,828,304 | 161,388,572 | 0.64% |
| 2024-09-09 | 23.49 | 23.53 | 23.22 | 23.47 | 21.02 | qfq | 6,555,392 | 153,385,710 | -0.30% |
| 2024-09-06 | 23.70 | 23.79 | 23.54 | 23.54 | 21.08 | qfq | 3,311,000 | 78,347,998 | -0.68% |
| 2024-09-05 | 23.42 | 23.72 | 23.35 | 23.70 | 21.22 | qfq | 5,436,320 | 128,320,096 | 1.02% |
| 2024-09-04 | 23.74 | 23.88 | 23.36 | 23.46 | 21.01 | qfq | 7,183,000 | 169,309,153 | -1.55% |
| 2024-09-03 | 23.36 | 23.97 | 23.35 | 23.83 | 21.34 | qfq | 10,814,957 | 257,199,151 | 2.45% |
| 2024-09-02 | 23.20 | 23.43 | 23.05 | 23.26 | 20.83 | qfq | 7,895,195 | 183,947,265 | 0.17% |
| 2024-08-30 | 22.91 | 23.45 | 22.72 | 23.22 | 20.79 | qfq | 8,224,174 | 190,845,113 | 1.09% |
| 2024-08-29 | 22.92 | 23.15 | 22.85 | 22.97 | 20.57 | qfq | 5,133,051 | 118,163,326 | -0.22% |
| 2024-08-28 | 23.25 | 23.34 | 22.90 | 23.02 | 20.61 | qfq | 5,398,993 | 124,250,149 | -1.16% |
| 2024-08-27 | 23.20 | 23.44 | 23.15 | 23.29 | 20.85 | qfq | 5,454,504 | 127,209,170 | -0.09% |
| 2024-08-26 | 23.27 | 23.32 | 22.88 | 23.31 | 20.87 | qfq | 7,110,050 | 164,468,442 | 0.56% |
| 2024-08-23 | 22.98 | 23.20 | 22.91 | 23.18 | 20.76 | qfq | 6,064,500 | 139,977,631 | 0.87% |
| 2024-08-22 | 22.93 | 23.08 | 22.84 | 22.98 | 20.58 | qfq | 6,287,450 | 144,480,491 | 0.48% |
| 2024-08-21 | 22.65 | 22.94 | 22.51 | 22.87 | 20.48 | qfq | 7,184,712 | 163,985,911 | 1.28% |
| 2024-08-20 | 22.86 | 22.98 | 22.58 | 22.58 | 20.22 | qfq | 6,087,760 | 138,130,378 | -1.40% |
| 2024-08-19 | 22.76 | 23.12 | 22.76 | 22.90 | 20.51 | qfq | 5,020,439 | 115,214,064 | 0.44% |
| 2024-08-16 | 23.01 | 23.09 | 22.74 | 22.80 | 20.42 | qfq | 6,745,960 | 154,181,658 | -1.13% |
| 2024-08-15 | 22.41 | 23.14 | 22.29 | 23.06 | 20.65 | qfq | 16,305,899 | 373,181,155 | 2.90% |
| 2024-08-14 | 22.79 | 22.95 | 22.40 | 22.41 | 20.07 | qfq | 21,557,569 | 485,847,519 | -4.80% |
| 2024-08-13 | 23.73 | 23.87 | 23.40 | 23.54 | 21.08 | qfq | 5,775,499 | 136,154,201 | -0.72% |
| 2024-08-12 | 23.35 | 23.95 | 23.35 | 23.71 | 21.23 | qfq | 8,034,480 | 190,895,743 | 1.15% |
| 2024-08-09 | 23.84 | 23.85 | 23.44 | 23.44 | 20.99 | qfq | 5,222,989 | 123,050,464 | -1.18% |
| 2024-08-08 | 23.12 | 23.83 | 23.12 | 23.72 | 21.24 | qfq | 10,745,750 | 253,505,350 | 2.42% |
| 2024-08-07 | 23.03 | 23.32 | 23.01 | 23.16 | 20.74 | qfq | 6,534,649 | 151,498,705 | 0.35% |
| 2024-08-06 | 22.73 | 23.11 | 22.48 | 23.08 | 20.67 | qfq | 10,818,055 | 246,517,558 | 2.08% |
| 2024-08-05 | 22.90 | 23.22 | 22.55 | 22.61 | 20.25 | qfq | 11,197,808 | 255,553,585 | -1.27% |
| 2024-08-02 | 22.73 | 23.22 | 22.69 | 22.90 | 20.51 | qfq | 8,507,660 | 195,839,257 | 0.22% |
| 2024-08-01 | 23.03 | 23.14 | 22.76 | 22.85 | 20.46 | qfq | 7,148,822 | 163,650,515 | -0.95% |
| 2024-07-31 | 22.81 | 23.24 | 22.76 | 23.07 | 20.66 | qfq | 11,383,218 | 262,375,336 | 1.14% |
| 2024-07-30 | 22.68 | 22.89 | 22.43 | 22.81 | 20.42 | qfq | 5,779,408 | 131,221,551 | 0.62% |
| 2024-07-29 | 23.42 | 23.49 | 22.65 | 22.67 | 20.30 | qfq | 11,450,163 | 262,101,104 | -3.20% |
| 2024-07-26 | 23.42 | 23.45 | 23.20 | 23.42 | 20.97 | qfq | 3,747,980 | 87,434,287 | 0.13% |
| 2024-07-25 | 23.06 | 23.40 | 23.04 | 23.39 | 20.94 | qfq | 4,085,623 | 95,084,421 | 0.99% |
| 2024-07-24 | 23.39 | 23.48 | 23.05 | 23.16 | 20.74 | qfq | 6,616,600 | 153,421,797 | -0.81% |
| 2024-07-23 | 24.15 | 24.15 | 23.35 | 23.35 | 20.91 | qfq | 8,131,116 | 192,712,288 | -3.35% |
| 2024-07-22 | 24.20 | 24.38 | 24.06 | 24.16 | 21.63 | qfq | 5,979,790 | 144,901,269 | -0.12% |
| 2024-07-19 | 24.00 | 24.27 | 23.90 | 24.19 | 21.66 | qfq | 6,333,724 | 152,995,712 | 0.50% |
| 2024-07-18 | 24.07 | 24.15 | 23.86 | 24.07 | 21.55 | qfq | 6,549,868 | 157,127,492 | -0.33% |
| 2024-07-17 | 23.73 | 24.20 | 23.55 | 24.15 | 21.62 | qfq | 7,375,150 | 176,700,084 | 1.56% |
| 2024-07-16 | 23.78 | 24.04 | 23.65 | 23.78 | 21.29 | qfq | 5,607,989 | 133,734,399 | -0.29% |
| 2024-07-15 | 23.63 | 23.90 | 23.58 | 23.85 | 21.36 | qfq | 4,554,035 | 108,313,145 | 0.76% |
| 2024-07-12 | 24.12 | 24.21 | 23.67 | 23.67 | 21.19 | qfq | 6,469,398 | 154,213,866 | -1.82% |
| 2024-07-11 | 23.82 | 24.29 | 23.82 | 24.11 | 21.59 | qfq | 8,090,735 | 194,845,815 | 1.30% |
| 2024-07-10 | 23.22 | 23.81 | 23.15 | 23.80 | 21.31 | qfq | 9,377,679 | 221,439,052 | 2.50% |
| 2024-07-09 | 22.99 | 23.27 | 22.91 | 23.22 | 20.79 | qfq | 4,819,296 | 111,345,866 | 0.78% |
| 2024-07-08 | 23.39 | 23.42 | 22.90 | 23.04 | 20.63 | qfq | 5,972,017 | 137,888,114 | -1.54% |
| 2024-07-05 | 23.37 | 23.51 | 23.13 | 23.40 | 20.95 | qfq | 5,344,601 | 124,521,681 | 0.13% |
| 2024-07-04 | 23.80 | 23.85 | 23.29 | 23.37 | 20.93 | qfq | 6,785,086 | 159,160,143 | -1.85% |
| 2024-07-03 | 23.90 | 24.08 | 23.71 | 23.81 | 21.32 | qfq | 3,688,500 | 87,896,036 | -0.38% |
| 2024-07-02 | 24.00 | 24.17 | 23.83 | 23.90 | 21.40 | qfq | 5,795,835 | 138,705,944 | -0.71% |
| 2024-07-01 | 23.76 | 24.09 | 23.70 | 24.07 | 21.55 | qfq | 5,646,700 | 135,327,619 | 1.26% |
| 2024-06-28 | 23.98 | 23.98 | 23.68 | 23.77 | 21.28 | qfq | 7,217,829 | 172,183,732 | -0.59% |
| 2024-06-27 | 23.95 | 24.09 | 23.82 | 23.91 | 21.41 | qfq | 4,515,200 | 108,098,866 | -0.42% |
| 2024-06-26 | 23.86 | 24.06 | 23.77 | 24.01 | 21.50 | qfq | 4,819,732 | 115,338,978 | 0.46% |
| 2024-06-25 | 23.90 | 24.05 | 23.81 | 23.90 | 21.40 | qfq | 6,381,629 | 152,692,402 | 0.00% |
| 2024-06-24 | 24.14 | 24.20 | 23.88 | 23.90 | 21.40 | qfq | 6,564,370 | 157,444,271 | -1.32% |
| 2024-06-21 | 24.27 | 24.35 | 23.98 | 24.22 | 21.69 | qfq | 7,672,577 | 185,094,347 | -0.16% |
| 2024-06-20 | 24.80 | 24.81 | 24.20 | 24.26 | 21.72 | qfq | 10,921,509 | 266,892,898 | -2.49% |
| 2024-06-19 | 24.94 | 24.95 | 24.70 | 24.88 | 22.28 | qfq | 4,230,578 | 104,963,624 | -0.24% |
| 2024-06-18 | 25.26 | 25.45 | 24.88 | 24.94 | 22.33 | qfq | 7,495,398 | 188,080,596 | -1.27% |
| 2024-06-17 | 25.50 | 25.65 | 25.10 | 25.26 | 22.62 | qfq | 9,641,782 | 243,444,797 | -1.71% |
| 2024-06-14 | 25.40 | 25.74 | 25.26 | 25.70 | 23.01 | qfq | 10,289,745 | 262,817,860 | 1.06% |
| 2024-06-13 | 25.33 | 25.55 | 25.15 | 25.43 | 22.77 | qfq | 11,201,072 | 284,164,572 | 0.39% |
| 2024-06-12 | 24.95 | 25.44 | 24.85 | 25.33 | 22.68 | qfq | 10,480,455 | 264,430,043 | 1.69% |
| 2024-06-11 | 24.86 | 25.01 | 24.57 | 24.91 | 22.30 | qfq | 7,334,930 | 181,606,612 | 0.08% |
| 2024-06-07 | 24.93 | 24.99 | 24.75 | 24.89 | 22.29 | qfq | 6,282,158 | 156,116,028 | -0.12% |
| 2024-06-06 | 25.13 | 25.21 | 24.83 | 24.92 | 22.31 | qfq | 9,159,866 | 229,063,871 | -0.80% |
| 2024-06-05 | 25.48 | 25.49 | 25.12 | 25.12 | 22.49 | qfq | 8,117,917 | 205,121,323 | -1.18% |
| 2024-06-04 | 25.31 | 25.45 | 25.25 | 25.42 | 22.76 | qfq | 5,490,091 | 139,332,119 | 0.28% |
| 2024-06-03 | 25.34 | 25.67 | 25.20 | 25.35 | 22.70 | qfq | 9,392,727 | 238,804,958 | 0.04% |
| 2024-05-31 | 25.54 | 25.60 | 25.18 | 25.34 | 22.69 | qfq | 13,561,866 | 343,331,687 | -0.67% |
| 2024-05-30 | 25.75 | 25.89 | 25.45 | 25.51 | 22.84 | qfq | 6,131,852 | 157,196,267 | -1.12% |
| 2024-05-29 | 25.65 | 25.85 | 25.52 | 25.80 | 23.10 | qfq | 5,690,644 | 146,273,548 | 0.39% |
| 2024-05-28 | 25.80 | 25.98 | 25.69 | 25.70 | 23.01 | qfq | 8,028,542 | 207,106,626 | -0.81% |
| 2024-05-27 | 25.59 | 25.93 | 25.30 | 25.91 | 23.20 | qfq | 10,740,198 | 275,065,122 | 1.45% |
| 2024-05-24 | 25.44 | 25.72 | 25.35 | 25.54 | 22.87 | qfq | 5,704,180 | 145,832,837 | 0.08% |
| 2024-05-23 | 25.82 | 25.97 | 25.44 | 25.52 | 22.85 | qfq | 8,526,780 | 218,147,538 | -1.31% |
| 2024-05-22 | 26.00 | 26.05 | 25.76 | 25.86 | 23.16 | qfq | 7,215,448 | 186,493,913 | -0.46% |
| 2024-05-21 | 25.99 | 26.11 | 25.82 | 25.98 | 23.26 | qfq | 7,069,000 | 183,652,690 | -0.04% |
| 2024-05-20 | 25.80 | 26.23 | 25.78 | 25.99 | 23.27 | qfq | 15,052,218 | 391,630,423 | 1.21% |
| 2024-05-17 | 25.49 | 25.69 | 25.41 | 25.68 | 22.99 | qfq | 10,148,504 | 259,361,534 | 0.90% |
| 2024-05-16 | 25.79 | 25.85 | 25.40 | 25.45 | 22.79 | qfq | 17,663,946 | 451,899,608 | -1.39% |
| 2024-05-15 | 26.23 | 26.29 | 25.80 | 25.81 | 23.11 | qfq | 11,392,500 | 295,198,805 | -1.71% |
| 2024-05-14 | 26.47 | 26.49 | 26.22 | 26.26 | 23.51 | qfq | 9,698,098 | 255,104,072 | -0.91% |
| 2024-05-13 | 26.69 | 26.70 | 26.27 | 26.50 | 23.73 | qfq | 9,511,091 | 251,614,836 | -0.75% |
| 2024-05-10 | 26.49 | 26.86 | 26.42 | 26.70 | 23.91 | qfq | 9,539,250 | 254,652,542 | 0.75% |
| 2024-05-09 | 26.58 | 26.60 | 26.21 | 26.50 | 23.73 | qfq | 10,072,199 | 265,840,916 | -0.49% |
| 2024-05-08 | 26.31 | 26.78 | 26.15 | 26.63 | 23.85 | qfq | 12,992,812 | 344,936,700 | 1.10% |
| 2024-05-07 | 26.45 | 26.50 | 26.12 | 26.34 | 23.59 | qfq | 11,446,188 | 301,269,993 | -0.68% |
| 2024-05-06 | 26.93 | 27.05 | 26.28 | 26.52 | 23.75 | qfq | 18,686,196 | 494,938,371 | -1.56% |
| 2024-04-30 | 26.73 | 27.12 | 26.73 | 26.94 | 24.12 | qfq | 7,808,148 | 210,738,308 | 0.15% |
| 2024-04-29 | 26.94 | 27.13 | 26.70 | 26.90 | 24.09 | qfq | 10,424,510 | 280,629,921 | -0.37% |
| 2024-04-26 | 26.88 | 27.10 | 26.73 | 27.00 | 24.18 | qfq | 9,138,270 | 246,400,147 | -1.46% |
| 2024-04-25 | 27.40 | 27.58 | 27.26 | 27.40 | 23.91 | qfq | 7,511,592 | 205,990,550 | -0.11% |
| 2024-04-24 | 27.37 | 27.47 | 26.93 | 27.43 | 23.93 | qfq | 10,189,283 | 277,653,656 | 0.88% |
| 2024-04-23 | 26.90 | 27.58 | 26.25 | 27.19 | 23.72 | qfq | 20,725,329 | 558,929,956 | -1.24% |
| 2024-04-22 | 27.56 | 27.83 | 27.40 | 27.53 | 24.02 | qfq | 10,185,086 | 281,185,550 | -0.18% |
| 2024-04-19 | 27.53 | 27.78 | 27.40 | 27.58 | 24.06 | qfq | 8,341,674 | 230,192,827 | -0.07% |
| 2024-04-18 | 26.90 | 28.03 | 26.81 | 27.60 | 24.08 | qfq | 19,417,025 | 536,433,772 | 2.26% |
| 2024-04-17 | 27.02 | 27.18 | 26.55 | 26.99 | 23.55 | qfq | 13,766,817 | 370,155,262 | -0.07% |
| 2024-04-16 | 26.86 | 27.38 | 26.80 | 27.01 | 23.57 | qfq | 14,521,231 | 393,875,906 | 0.30% |
| 2024-04-15 | 26.84 | 27.10 | 26.65 | 26.93 | 23.50 | qfq | 12,319,857 | 331,767,039 | 0.22% |
| 2024-04-12 | 26.86 | 27.14 | 26.77 | 26.87 | 23.45 | qfq | 9,185,168 | 247,584,512 | -0.04% |
| 2024-04-11 | 26.60 | 27.06 | 26.53 | 26.88 | 23.45 | qfq | 8,974,554 | 241,473,309 | 0.67% |
| 2024-04-10 | 26.46 | 27.08 | 26.40 | 26.70 | 23.30 | qfq | 13,185,005 | 353,164,440 | 0.56% |
| 2024-04-09 | 26.74 | 26.75 | 26.13 | 26.55 | 23.17 | qfq | 10,109,964 | 267,220,197 | -0.71% |
| 2024-04-08 | 26.56 | 27.00 | 26.36 | 26.74 | 23.33 | qfq | 11,538,259 | 308,525,312 | 0.34% |
| 2024-04-03 | 26.78 | 26.93 | 26.62 | 26.65 | 23.25 | qfq | 8,797,650 | 235,192,043 | -0.74% |
| 2024-04-02 | 26.55 | 26.98 | 26.33 | 26.85 | 23.43 | qfq | 16,552,556 | 441,663,413 | 0.49% |
| 2024-04-01 | 26.23 | 26.81 | 25.87 | 26.72 | 23.31 | qfq | 24,203,853 | 637,034,980 | 1.79% |
| 2024-03-29 | 25.70 | 26.30 | 25.60 | 26.25 | 22.90 | qfq | 21,760,840 | 565,753,133 | 1.82% |
| 2024-03-28 | 25.85 | 25.97 | 25.30 | 25.78 | 22.49 | qfq | 33,412,164 | 857,767,068 | -0.35% |
| 2024-03-27 | 27.00 | 27.37 | 25.80 | 25.87 | 22.57 | qfq | 59,056,605 | 1,552,275,782 | -9.45% |
| 2024-03-26 | 28.31 | 28.86 | 28.27 | 28.57 | 24.93 | qfq | 10,551,985 | 301,380,461 | 0.95% |
| 2024-03-25 | 28.37 | 28.65 | 28.30 | 28.30 | 24.69 | qfq | 8,098,850 | 230,485,146 | -0.56% |
| 2024-03-22 | 28.62 | 28.74 | 28.31 | 28.46 | 24.83 | qfq | 7,684,804 | 218,865,786 | -0.56% |
| 2024-03-21 | 28.77 | 28.80 | 28.23 | 28.62 | 24.97 | qfq | 10,233,643 | 291,546,920 | -0.49% |
| 2024-03-20 | 28.58 | 28.84 | 28.32 | 28.76 | 25.09 | qfq | 7,408,212 | 212,441,711 | 0.63% |
| 2024-03-19 | 28.73 | 28.84 | 28.57 | 28.58 | 24.94 | qfq | 7,013,022 | 201,219,155 | -0.80% |
| 2024-03-18 | 28.44 | 28.87 | 28.31 | 28.81 | 25.14 | qfq | 10,428,513 | 298,847,570 | 0.70% |
| 2024-03-15 | 28.48 | 28.75 | 28.30 | 28.61 | 24.96 | qfq | 9,928,800 | 283,056,158 | 0.42% |
| 2024-03-14 | 28.30 | 28.63 | 28.01 | 28.49 | 24.86 | qfq | 10,347,120 | 294,525,957 | 0.56% |
| 2024-03-13 | 28.53 | 28.64 | 28.16 | 28.33 | 24.72 | qfq | 12,192,095 | 345,557,783 | -0.81% |
| 2024-03-12 | 29.01 | 29.10 | 28.36 | 28.56 | 24.92 | qfq | 17,521,315 | 500,593,742 | -1.96% |
| 2024-03-11 | 29.28 | 29.41 | 28.82 | 29.13 | 25.42 | qfq | 15,136,052 | 440,282,189 | -0.55% |
| 2024-03-08 | 29.71 | 30.10 | 29.11 | 29.29 | 25.56 | qfq | 13,994,999 | 412,327,312 | -1.78% |
| 2024-03-07 | 29.51 | 29.86 | 29.25 | 29.82 | 26.02 | qfq | 12,391,259 | 367,029,096 | 1.36% |
| 2024-03-06 | 29.80 | 30.04 | 29.38 | 29.42 | 25.67 | qfq | 11,194,846 | 331,929,937 | -1.61% |
| 2024-03-05 | 29.34 | 29.94 | 29.32 | 29.90 | 26.09 | qfq | 13,743,415 | 406,774,190 | 1.15% |
| 2024-03-04 | 29.01 | 29.71 | 28.77 | 29.56 | 25.79 | qfq | 15,121,078 | 440,950,823 | 1.44% |
| 2024-03-01 | 29.18 | 29.37 | 28.86 | 29.14 | 25.43 | qfq | 12,513,819 | 364,044,885 | -0.27% |
| 2024-02-29 | 29.25 | 29.43 | 29.05 | 29.22 | 25.50 | qfq | 13,815,006 | 403,886,887 | -0.48% |
| 2024-02-28 | 29.36 | 29.57 | 29.00 | 29.36 | 25.62 | qfq | 9,858,668 | 289,141,337 | -0.10% |
| 2024-02-27 | 29.44 | 29.73 | 29.15 | 29.39 | 25.64 | qfq | 9,131,452 | 268,352,103 | -0.17% |
| 2024-02-26 | 29.56 | 29.91 | 29.41 | 29.44 | 25.69 | qfq | 9,723,101 | 287,670,314 | -0.88% |
| 2024-02-23 | 30.00 | 30.02 | 29.57 | 29.70 | 25.91 | qfq | 14,450,622 | 429,546,615 | -0.90% |
| 2024-02-22 | 29.80 | 30.00 | 29.56 | 29.97 | 26.15 | qfq | 9,300,905 | 277,423,512 | 0.60% |
| 2024-02-21 | 29.78 | 30.06 | 29.48 | 29.79 | 25.99 | qfq | 14,996,408 | 448,719,309 | 0.03% |
| 2024-02-20 | 28.96 | 29.87 | 28.96 | 29.78 | 25.98 | qfq | 15,259,612 | 452,455,842 | 1.60% |
| 2024-02-19 | 28.34 | 29.40 | 27.76 | 29.31 | 25.57 | qfq | 23,069,626 | 666,805,565 | 2.59% |
| 2024-02-08 | 29.20 | 29.20 | 27.68 | 28.57 | 24.93 | qfq | 31,232,880 | 885,122,002 | -2.82% |
| 2024-02-07 | 29.15 | 29.52 | 28.83 | 29.40 | 25.65 | qfq | 24,776,466 | 723,526,055 | 0.07% |
| 2024-02-06 | 28.98 | 29.96 | 28.68 | 29.38 | 25.64 | qfq | 31,014,865 | 912,555,618 | 0.96% |
| 2024-02-05 | 28.00 | 29.30 | 28.00 | 29.10 | 25.39 | qfq | 27,045,361 | 777,687,271 | 3.26% |
| 2024-02-02 | 28.34 | 28.76 | 27.51 | 28.18 | 24.59 | qfq | 18,315,288 | 516,976,753 | -0.95% |
| 2024-02-01 | 28.38 | 28.78 | 28.31 | 28.45 | 24.82 | qfq | 14,673,592 | 417,582,096 | 0.04% |
| 2024-01-31 | 28.01 | 28.58 | 27.90 | 28.44 | 24.82 | qfq | 19,475,736 | 552,525,576 | 0.89% |
| 2024-01-30 | 28.12 | 28.38 | 27.99 | 28.19 | 24.60 | qfq | 12,663,015 | 357,335,302 | -0.11% |
| 2024-01-29 | 28.15 | 28.43 | 27.93 | 28.22 | 24.62 | qfq | 14,106,489 | 397,186,390 | 0.07% |
| 2024-01-26 | 27.83 | 28.33 | 27.62 | 28.20 | 24.61 | qfq | 16,655,069 | 465,780,275 | 0.89% |
| 2024-01-25 | 27.42 | 27.95 | 27.29 | 27.95 | 24.39 | qfq | 16,506,583 | 457,992,892 | 1.93% |
| 2024-01-24 | 27.21 | 27.42 | 26.93 | 27.42 | 23.93 | qfq | 14,029,832 | 382,099,131 | 0.81% |
| 2024-01-23 | 26.67 | 27.22 | 26.59 | 27.20 | 23.73 | qfq | 12,449,749 | 335,033,449 | 1.80% |
| 2024-01-22 | 27.10 | 27.30 | 26.56 | 26.72 | 23.31 | qfq | 14,951,689 | 404,121,838 | -1.47% |
| 2024-01-19 | 27.27 | 27.46 | 27.05 | 27.12 | 23.66 | qfq | 10,682,559 | 291,096,833 | -0.40% |
| 2024-01-18 | 27.10 | 27.38 | 26.50 | 27.23 | 23.76 | qfq | 16,274,201 | 437,150,338 | 0.44% |
| 2024-01-17 | 27.30 | 27.44 | 27.10 | 27.11 | 23.65 | qfq | 11,901,839 | 324,982,174 | -0.73% |
| 2024-01-16 | 27.18 | 27.53 | 27.04 | 27.31 | 23.83 | qfq | 10,861,903 | 296,063,267 | 0.26% |
| 2024-01-15 | 26.71 | 27.30 | 26.71 | 27.24 | 23.77 | qfq | 14,028,585 | 379,838,423 | 1.26% |
| 2024-01-12 | 26.58 | 26.99 | 26.51 | 26.90 | 23.47 | qfq | 9,856,588 | 264,950,474 | 1.17% |
| 2024-01-11 | 26.81 | 27.15 | 26.49 | 26.59 | 23.20 | qfq | 9,679,457 | 258,818,974 | -1.08% |
| 2024-01-10 | 26.51 | 27.08 | 26.45 | 26.88 | 23.45 | qfq | 16,063,376 | 431,425,667 | 1.24% |
| 2024-01-09 | 26.63 | 26.67 | 26.25 | 26.55 | 23.17 | qfq | 7,928,889 | 210,437,592 | -0.34% |
| 2024-01-08 | 26.69 | 27.00 | 26.61 | 26.64 | 23.24 | qfq | 11,279,959 | 301,721,230 | -0.22% |
| 2024-01-05 | 26.63 | 26.95 | 26.48 | 26.70 | 23.30 | qfq | 12,643,134 | 338,169,248 | 0.26% |
| 2024-01-04 | 26.60 | 26.68 | 26.46 | 26.63 | 23.24 | qfq | 8,192,603 | 217,454,589 | 0.19% |
| 2024-01-03 | 26.48 | 26.71 | 26.40 | 26.58 | 23.19 | qfq | 9,463,401 | 251,551,210 | 0.08% |
| 2024-01-02 | 26.66 | 26.83 | 26.55 | 26.56 | 23.17 | qfq | 9,834,266 | 261,887,208 | -0.56% |
| 2023-12-29 | 26.68 | 26.80 | 26.49 | 26.71 | 23.31 | qfq | 9,584,445 | 255,257,965 | 0.04% |
| 2023-12-28 | 26.46 | 26.81 | 26.34 | 26.70 | 23.30 | qfq | 13,422,918 | 356,872,569 | 0.91% |
| 2023-12-27 | 26.13 | 26.52 | 26.03 | 26.46 | 23.09 | qfq | 9,375,150 | 246,612,432 | 1.22% |
| 2023-12-26 | 25.99 | 26.21 | 25.95 | 26.14 | 22.81 | qfq | 8,961,300 | 234,080,215 | 0.62% |
| 2023-12-25 | 25.41 | 26.00 | 25.40 | 25.98 | 22.67 | qfq | 7,662,114 | 197,192,874 | 1.88% |
| 2023-12-22 | 25.43 | 25.59 | 25.28 | 25.50 | 22.25 | qfq | 6,054,309 | 154,252,924 | 0.28% |
| 2023-12-21 | 25.27 | 25.45 | 25.12 | 25.43 | 22.19 | qfq | 7,068,200 | 178,623,616 | 0.67% |
| 2023-12-20 | 25.47 | 25.68 | 25.26 | 25.26 | 22.04 | qfq | 6,400,129 | 162,982,373 | -0.82% |
| 2023-12-19 | 25.38 | 25.54 | 25.16 | 25.47 | 22.22 | qfq | 5,127,300 | 129,977,042 | 0.24% |
| 2023-12-18 | 25.29 | 25.45 | 25.18 | 25.41 | 22.17 | qfq | 5,937,370 | 150,621,718 | 0.20% |
| 2023-12-15 | 25.65 | 25.73 | 25.36 | 25.36 | 22.13 | qfq | 7,431,407 | 189,497,305 | -1.13% |
| 2023-12-14 | 25.85 | 25.93 | 25.60 | 25.65 | 22.38 | qfq | 6,069,984 | 156,004,044 | -0.58% |
| 2023-12-13 | 25.88 | 25.98 | 25.76 | 25.80 | 22.51 | qfq | 8,848,900 | 228,905,372 | -0.31% |
| 2023-12-12 | 25.76 | 26.05 | 25.70 | 25.88 | 22.58 | qfq | 7,911,088 | 204,651,124 | 0.35% |
| 2023-12-11 | 25.97 | 25.99 | 25.23 | 25.79 | 22.50 | qfq | 13,519,390 | 345,708,444 | -1.49% |
| 2023-12-08 | 26.08 | 26.36 | 25.98 | 26.18 | 22.84 | qfq | 12,892,950 | 337,212,837 | 0.19% |
| 2023-12-07 | 25.84 | 26.24 | 25.65 | 26.13 | 22.80 | qfq | 8,101,013 | 210,325,014 | 0.81% |
| 2023-12-06 | 25.83 | 26.01 | 25.53 | 25.92 | 22.62 | qfq | 7,817,270 | 201,810,558 | 0.35% |
| 2023-12-05 | 25.87 | 26.14 | 25.82 | 25.83 | 22.54 | qfq | 8,510,883 | 221,279,766 | -0.42% |
| 2023-12-04 | 25.80 | 26.10 | 25.65 | 25.94 | 22.63 | qfq | 7,421,600 | 192,416,804 | 0.00% |
| 2023-12-01 | 26.10 | 26.17 | 25.80 | 25.94 | 22.63 | qfq | 8,631,091 | 224,328,827 | -0.61% |
| 2023-11-30 | 25.93 | 26.14 | 25.81 | 26.10 | 22.77 | qfq | 7,628,699 | 198,349,299 | 0.66% |
| 2023-11-29 | 26.13 | 26.13 | 25.83 | 25.93 | 22.63 | qfq | 4,527,109 | 117,406,916 | -0.35% |
| 2023-11-28 | 25.85 | 26.03 | 25.77 | 26.02 | 22.70 | qfq | 5,722,182 | 148,338,703 | 0.39% |
| 2023-11-27 | 26.00 | 26.00 | 25.63 | 25.92 | 22.62 | qfq | 6,685,679 | 172,628,350 | -0.38% |
| 2023-11-24 | 25.87 | 26.05 | 25.79 | 26.02 | 22.70 | qfq | 6,599,259 | 171,317,863 | 0.74% |
| 2023-11-23 | 25.81 | 25.89 | 25.63 | 25.83 | 22.54 | qfq | 4,180,900 | 107,605,496 | 0.00% |
| 2023-11-22 | 25.68 | 25.93 | 25.68 | 25.83 | 22.54 | qfq | 3,647,950 | 94,287,237 | 0.12% |
| 2023-11-21 | 25.88 | 25.98 | 25.77 | 25.80 | 22.51 | qfq | 4,683,232 | 121,085,826 | 0.00% |
| 2023-11-20 | 25.41 | 25.90 | 25.35 | 25.80 | 22.51 | qfq | 6,865,461 | 176,201,126 | 1.53% |
| 2023-11-17 | 25.61 | 25.69 | 25.34 | 25.41 | 22.17 | qfq | 4,247,900 | 107,963,846 | -0.82% |
| 2023-11-16 | 25.74 | 25.80 | 25.47 | 25.62 | 22.35 | qfq | 4,562,800 | 116,854,193 | -0.62% |
| 2023-11-15 | 25.76 | 25.81 | 25.60 | 25.78 | 22.49 | qfq | 4,543,800 | 116,826,819 | 0.51% |
| 2023-11-14 | 25.58 | 25.96 | 25.54 | 25.65 | 22.38 | qfq | 6,727,024 | 172,952,735 | 0.39% |
| 2023-11-13 | 25.69 | 25.75 | 25.26 | 25.55 | 22.29 | qfq | 7,397,632 | 188,230,619 | -0.62% |
| 2023-11-10 | 25.79 | 25.85 | 25.56 | 25.71 | 22.43 | qfq | 4,731,400 | 121,401,948 | -0.35% |
| 2023-11-09 | 25.79 | 25.93 | 25.66 | 25.80 | 22.51 | qfq | 4,213,351 | 108,551,057 | -0.31% |
| 2023-11-08 | 25.95 | 25.98 | 25.68 | 25.88 | 22.58 | qfq | 6,299,962 | 162,567,440 | -0.35% |
| 2023-11-07 | 25.79 | 26.04 | 25.77 | 25.97 | 22.66 | qfq | 6,584,904 | 170,749,410 | 0.58% |
| 2023-11-06 | 26.26 | 26.35 | 25.80 | 25.82 | 22.53 | qfq | 10,132,993 | 262,522,335 | -1.86% |
| 2023-11-03 | 26.35 | 26.52 | 26.22 | 26.31 | 22.96 | qfq | 6,799,515 | 179,320,019 | -0.15% |
| 2023-11-02 | 26.35 | 26.54 | 26.20 | 26.35 | 22.99 | qfq | 4,211,270 | 110,968,446 | 0.00% |
| 2023-11-01 | 26.36 | 26.40 | 26.13 | 26.35 | 22.99 | qfq | 5,887,779 | 154,875,631 | 0.53% |
| 2023-10-31 | 26.21 | 26.26 | 26.01 | 26.21 | 22.87 | qfq | 4,518,800 | 118,058,285 | 0.38% |
| 2023-10-30 | 26.24 | 26.54 | 26.04 | 26.11 | 22.78 | qfq | 6,345,800 | 166,273,892 | -0.53% |
| 2023-10-27 | 25.90 | 26.40 | 25.82 | 26.25 | 22.90 | qfq | 7,845,910 | 205,559,349 | 1.16% |
| 2023-10-26 | 25.56 | 26.21 | 25.51 | 25.95 | 22.64 | qfq | 9,416,063 | 243,637,205 | 0.97% |
| 2023-10-25 | 25.90 | 25.96 | 25.17 | 25.70 | 22.42 | qfq | 10,809,256 | 276,034,044 | 1.54% |
| 2023-10-24 | 25.30 | 25.42 | 25.02 | 25.31 | 22.08 | qfq | 6,923,300 | 174,924,120 | 0.12% |
| 2023-10-23 | 25.00 | 25.44 | 25.00 | 25.28 | 22.06 | qfq | 6,877,428 | 173,658,128 | 0.72% |
| 2023-10-20 | 25.30 | 25.36 | 25.02 | 25.10 | 21.90 | qfq | 5,251,012 | 132,091,445 | -0.79% |
| 2023-10-19 | 25.78 | 25.80 | 25.28 | 25.30 | 22.08 | qfq | 8,010,248 | 203,929,069 | -2.32% |
| 2023-10-18 | 26.01 | 26.17 | 25.83 | 25.90 | 22.60 | qfq | 5,545,120 | 143,942,528 | -0.77% |
| 2023-10-17 | 26.14 | 26.17 | 25.95 | 26.10 | 22.77 | qfq | 4,547,877 | 118,597,311 | 0.19% |
| 2023-10-16 | 26.10 | 26.25 | 25.94 | 26.05 | 22.73 | qfq | 6,966,808 | 181,598,448 | -0.34% |
| 2023-10-13 | 26.33 | 26.33 | 26.10 | 26.14 | 22.81 | qfq | 5,782,174 | 151,338,801 | -0.87% |
| 2023-10-12 | 26.50 | 26.61 | 26.27 | 26.37 | 23.01 | qfq | 5,849,614 | 154,494,154 | 0.11% |
| 2023-10-11 | 26.39 | 26.63 | 26.24 | 26.34 | 22.98 | qfq | 5,508,475 | 145,406,536 | -0.19% |
| 2023-10-10 | 26.48 | 26.78 | 26.36 | 26.39 | 23.03 | qfq | 7,740,500 | 205,008,987 | -0.42% |
| 2023-10-09 | 26.36 | 26.67 | 26.00 | 26.50 | 23.12 | qfq | 10,947,728 | 289,440,405 | 0.42% |
| 2023-09-28 | 26.68 | 26.74 | 26.00 | 26.39 | 23.03 | qfq | 7,354,066 | 193,981,473 | -0.90% |
| 2023-09-27 | 26.59 | 26.78 | 26.45 | 26.63 | 23.24 | qfq | 7,693,590 | 204,764,951 | 0.53% |
| 2023-09-26 | 26.60 | 26.66 | 26.42 | 26.49 | 23.11 | qfq | 6,079,765 | 161,273,294 | -0.41% |
| 2023-09-25 | 26.90 | 26.93 | 26.53 | 26.60 | 23.21 | qfq | 9,038,066 | 241,388,490 | -0.41% |
| 2023-09-22 | 26.98 | 26.99 | 26.44 | 26.71 | 23.31 | qfq | 8,861,203 | 236,382,222 | 0.11% |
| 2023-09-21 | 27.35 | 27.39 | 26.65 | 26.68 | 23.28 | qfq | 11,789,818 | 316,834,748 | -1.98% |
| 2023-09-20 | 27.10 | 27.50 | 26.88 | 27.22 | 23.75 | qfq | 12,952,829 | 352,965,888 | 0.44% |
| 2023-09-19 | 26.53 | 27.10 | 26.41 | 27.10 | 23.65 | qfq | 21,525,536 | 579,348,889 | 1.92% |
| 2023-09-18 | 26.40 | 26.62 | 26.20 | 26.59 | 23.20 | qfq | 10,452,885 | 276,108,222 | 0.26% |
| 2023-09-15 | 26.63 | 26.94 | 26.35 | 26.52 | 23.14 | qfq | 12,942,210 | 344,237,249 | 0.04% |
| 2023-09-14 | 26.45 | 26.62 | 26.34 | 26.51 | 23.13 | qfq | 8,115,600 | 214,986,921 | 0.23% |
| 2023-09-13 | 26.45 | 26.52 | 26.33 | 26.45 | 23.08 | qfq | 8,555,211 | 225,929,420 | -0.08% |
| 2023-09-12 | 25.80 | 26.65 | 25.74 | 26.47 | 23.10 | qfq | 16,569,418 | 436,665,009 | 2.44% |
| 2023-09-11 | 25.99 | 25.99 | 25.62 | 25.84 | 22.55 | qfq | 12,602,528 | 324,651,870 | -3.18% |
| 2023-09-08 | 26.54 | 26.74 | 26.36 | 26.69 | 22.63 | qfq | 8,730,326 | 231,562,208 | 0.23% |
| 2023-09-07 | 26.60 | 26.80 | 26.58 | 26.63 | 22.58 | qfq | 7,637,547 | 203,797,829 | -0.11% |
| 2023-09-06 | 26.69 | 26.79 | 26.57 | 26.66 | 22.61 | qfq | 6,080,453 | 162,181,632 | -0.49% |
| 2023-09-05 | 26.60 | 27.03 | 26.48 | 26.79 | 22.72 | qfq | 14,176,534 | 379,144,246 | 0.60% |
| 2023-09-04 | 26.89 | 27.07 | 26.59 | 26.63 | 22.58 | qfq | 16,724,759 | 448,634,940 | -0.97% |
| 2023-09-01 | 26.86 | 27.00 | 26.50 | 26.89 | 22.80 | qfq | 14,334,192 | 382,823,078 | 0.11% |
| 2023-08-31 | 26.65 | 27.05 | 26.61 | 26.86 | 22.78 | qfq | 14,069,052 | 377,607,213 | 0.11% |
| 2023-08-30 | 26.30 | 27.05 | 26.21 | 26.83 | 22.75 | qfq | 26,568,294 | 711,689,968 | 1.67% |
| 2023-08-29 | 26.02 | 26.72 | 25.78 | 26.39 | 22.38 | qfq | 19,261,097 | 506,254,877 | 0.92% |
| 2023-08-28 | 26.60 | 26.90 | 25.86 | 26.15 | 22.18 | qfq | 20,312,540 | 532,122,344 | 1.24% |
| 2023-08-25 | 25.64 | 25.98 | 25.60 | 25.83 | 21.90 | qfq | 13,467,304 | 347,591,634 | 0.78% |
| 2023-08-24 | 25.09 | 25.70 | 25.03 | 25.63 | 21.73 | qfq | 13,140,501 | 335,148,061 | 2.15% |
| 2023-08-23 | 25.08 | 25.30 | 25.03 | 25.09 | 21.28 | qfq | 6,936,053 | 174,686,016 | 0.00% |
| 2023-08-22 | 25.26 | 25.49 | 24.88 | 25.09 | 21.28 | qfq | 10,385,026 | 260,879,604 | -0.59% |
| 2023-08-21 | 25.26 | 25.53 | 25.17 | 25.24 | 21.40 | qfq | 9,990,903 | 253,202,284 | -0.16% |
| 2023-08-18 | 25.37 | 25.47 | 25.26 | 25.28 | 21.44 | qfq | 8,071,599 | 204,551,785 | -0.75% |
| 2023-08-17 | 25.48 | 25.56 | 25.23 | 25.47 | 21.60 | qfq | 11,928,878 | 302,700,550 | -0.74% |
| 2023-08-16 | 25.48 | 25.74 | 25.15 | 25.66 | 21.76 | qfq | 22,024,153 | 562,683,940 | 2.89% |
| 2023-08-15 | 25.06 | 25.10 | 24.73 | 24.94 | 21.15 | qfq | 5,661,883 | 140,910,743 | -0.16% |
| 2023-08-14 | 24.96 | 25.04 | 24.76 | 24.98 | 21.18 | qfq | 6,144,430 | 153,042,817 | -0.40% |
| 2023-08-11 | 25.48 | 25.48 | 25.04 | 25.08 | 21.27 | qfq | 6,924,860 | 174,460,804 | -1.38% |
| 2023-08-10 | 25.43 | 25.52 | 25.20 | 25.43 | 21.57 | qfq | 5,524,194 | 140,048,253 | -0.04% |
| 2023-08-09 | 25.39 | 25.45 | 25.22 | 25.44 | 21.57 | qfq | 7,642,246 | 193,811,775 | 0.20% |
| 2023-08-08 | 25.26 | 25.39 | 25.15 | 25.39 | 21.53 | qfq | 7,063,400 | 178,755,151 | 0.51% |
| 2023-08-07 | 25.30 | 25.42 | 25.20 | 25.26 | 21.42 | qfq | 6,961,813 | 175,931,352 | -0.12% |
| 2023-08-04 | 25.45 | 25.55 | 25.24 | 25.29 | 21.45 | qfq | 8,728,657 | 221,518,272 | -0.16% |
| 2023-08-03 | 25.15 | 25.35 | 25.00 | 25.33 | 21.48 | qfq | 8,087,214 | 203,887,297 | 0.60% |
| 2023-08-02 | 25.21 | 25.43 | 25.06 | 25.18 | 21.35 | qfq | 7,426,214 | 187,028,271 | -0.16% |
| 2023-08-01 | 25.24 | 25.48 | 25.17 | 25.22 | 21.39 | qfq | 9,534,081 | 241,231,366 | -0.08% |
| 2023-07-31 | 25.13 | 25.45 | 25.11 | 25.24 | 21.40 | qfq | 12,152,109 | 306,986,363 | 0.84% |
| 2023-07-28 | 24.65 | 25.05 | 24.62 | 25.03 | 21.23 | qfq | 12,366,640 | 307,842,422 | 1.50% |
| 2023-07-27 | 24.70 | 24.85 | 24.60 | 24.66 | 20.91 | qfq | 7,418,307 | 183,393,879 | -0.16% |
| 2023-07-26 | 24.51 | 24.71 | 24.50 | 24.70 | 20.95 | qfq | 6,504,935 | 160,161,797 | 0.65% |
| 2023-07-25 | 24.43 | 24.56 | 24.37 | 24.54 | 20.81 | qfq | 8,082,519 | 197,880,230 | 0.90% |
| 2023-07-24 | 24.45 | 24.45 | 24.24 | 24.32 | 20.62 | qfq | 4,717,700 | 114,674,177 | -0.53% |
| 2023-07-21 | 24.24 | 24.52 | 24.21 | 24.45 | 20.73 | qfq | 6,007,224 | 146,632,496 | 0.74% |
| 2023-07-20 | 24.33 | 24.40 | 24.24 | 24.27 | 20.58 | qfq | 4,036,466 | 98,214,058 | -0.25% |
| 2023-07-19 | 24.24 | 24.34 | 24.04 | 24.33 | 20.63 | qfq | 5,559,926 | 134,799,301 | 0.21% |
| 2023-07-18 | 24.41 | 24.42 | 24.25 | 24.28 | 20.59 | qfq | 5,470,890 | 132,918,048 | -0.37% |