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
海信家电000921.SZ
最近收盘价25.042026-07-17
最近交易日2026-07-17
成交量（股）7,113,278
成交额（元）180,763,534
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 2025-08-15 | cash_dividend | 1.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-08 | 2024-08-15 | cash_dividend | 1.013 | — | — | — | 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 | 25.65 | 25.94 | 25.00 | 25.04 | 25.04 | qfq | 7,113,278 | 180,763,534 | -2.49% |
| 2026-07-16 | 26.09 | 26.58 | 25.53 | 25.68 | 25.68 | qfq | 7,280,570 | 188,801,704 | -2.17% |
| 2026-07-15 | 25.35 | 26.38 | 25.08 | 26.25 | 26.25 | qfq | 10,128,056 | 263,001,240 | 3.14% |
| 2026-07-14 | 24.49 | 25.54 | 24.43 | 25.45 | 25.45 | qfq | 12,302,161 | 308,898,981 | 3.96% |
| 2026-07-13 | 24.85 | 24.92 | 24.32 | 24.48 | 24.48 | qfq | 7,373,135 | 181,285,164 | -1.21% |
| 2026-07-10 | 24.82 | 25.37 | 24.70 | 24.78 | 24.78 | qfq | 8,059,030 | 201,755,916 | -0.16% |
| 2026-07-09 | 25.24 | 25.34 | 24.69 | 24.82 | 24.82 | qfq | 8,077,117 | 201,189,419 | -2.21% |
| 2026-07-08 | 25.88 | 26.13 | 25.25 | 25.38 | 25.38 | qfq | 8,809,500 | 224,997,443 | -2.08% |
| 2026-07-07 | 26.30 | 26.68 | 25.80 | 25.92 | 25.92 | qfq | 8,419,400 | 220,188,898 | -1.71% |
| 2026-07-06 | 26.10 | 26.67 | 25.84 | 26.37 | 26.37 | qfq | 10,635,450 | 279,915,807 | 0.15% |
| 2026-07-03 | 26.20 | 27.18 | 25.85 | 26.33 | 26.33 | qfq | 13,584,562 | 357,776,243 | 0.34% |
| 2026-07-02 | 26.70 | 27.38 | 25.68 | 26.24 | 26.24 | qfq | 15,939,096 | 418,592,954 | -2.31% |
| 2026-07-01 | 27.32 | 27.43 | 25.50 | 26.86 | 26.86 | qfq | 18,660,254 | 490,382,850 | -1.68% |
| 2026-06-30 | 27.58 | 27.97 | 27.00 | 27.32 | 27.32 | qfq | 13,788,365 | 377,774,509 | -2.08% |
| 2026-06-29 | 27.03 | 28.13 | 26.48 | 27.90 | 27.90 | qfq | 22,822,476 | 629,231,296 | 5.36% |
| 2026-06-26 | 27.30 | 27.30 | 26.20 | 26.48 | 26.48 | qfq | 10,915,837 | 291,405,589 | -3.39% |
| 2026-06-25 | 27.10 | 27.96 | 26.70 | 27.41 | 27.41 | qfq | 16,428,975 | 450,622,667 | 0.92% |
| 2026-06-24 | 27.00 | 27.29 | 26.02 | 27.16 | 27.16 | qfq | 12,175,379 | 326,115,435 | 0.93% |
| 2026-06-23 | 26.76 | 27.61 | 26.53 | 26.91 | 26.91 | qfq | 11,089,460 | 300,997,765 | 0.04% |
| 2026-06-22 | 26.90 | 27.09 | 26.33 | 26.90 | 26.90 | qfq | 12,995,725 | 346,852,061 | -0.15% |
| 2026-06-18 | 27.50 | 27.86 | 26.93 | 26.94 | 26.94 | qfq | 12,499,698 | 339,767,164 | -3.37% |
| 2026-06-17 | 28.23 | 28.35 | 27.69 | 27.88 | 27.88 | qfq | 15,066,861 | 421,332,830 | -1.52% |
| 2026-06-16 | 28.34 | 29.39 | 27.39 | 28.31 | 28.31 | qfq | 21,155,600 | 594,493,961 | -0.56% |
| 2026-06-15 | 28.56 | 28.69 | 27.06 | 28.47 | 28.47 | qfq | 30,972,994 | 867,178,426 | -0.80% |
| 2026-06-12 | 31.16 | 31.80 | 28.67 | 28.70 | 28.70 | qfq | 51,173,437 | 1,507,977,770 | -2.05% |
| 2026-06-11 | 26.50 | 29.30 | 26.37 | 29.30 | 29.30 | qfq | 32,324,777 | 929,068,691 | 9.98% |
| 2026-06-10 | 26.55 | 26.94 | 26.30 | 26.64 | 26.64 | qfq | 8,531,984 | 227,247,855 | -0.34% |
| 2026-06-09 | 26.78 | 27.42 | 26.36 | 26.73 | 26.73 | qfq | 12,191,352 | 328,344,000 | -0.22% |
| 2026-06-08 | 26.33 | 27.50 | 26.23 | 26.79 | 26.79 | qfq | 16,278,011 | 437,653,155 | 0.22% |
| 2026-06-05 | 26.68 | 27.50 | 26.60 | 26.73 | 26.73 | qfq | 15,027,287 | 407,592,797 | 0.68% |
| 2026-06-04 | 26.29 | 27.04 | 26.13 | 26.55 | 26.55 | qfq | 13,333,892 | 356,498,097 | 0.00% |
| 2026-06-03 | 26.30 | 27.00 | 26.00 | 26.55 | 26.55 | qfq | 17,579,353 | 468,909,300 | -0.41% |
| 2026-06-02 | 25.90 | 26.89 | 25.77 | 26.66 | 26.66 | qfq | 24,868,477 | 657,109,145 | 5.88% |
| 2026-06-01 | 24.28 | 25.28 | 23.95 | 25.18 | 25.18 | qfq | 14,422,593 | 360,610,760 | 2.11% |
| 2026-05-29 | 24.25 | 25.04 | 23.87 | 24.66 | 24.66 | qfq | 12,495,974 | 309,773,613 | 2.41% |
| 2026-05-28 | 24.55 | 24.55 | 23.75 | 24.08 | 24.08 | qfq | 6,539,034 | 157,008,609 | -1.87% |
| 2026-05-27 | 24.59 | 24.89 | 24.20 | 24.54 | 24.54 | qfq | 6,851,250 | 167,730,940 | -0.12% |
| 2026-05-26 | 24.81 | 24.94 | 24.42 | 24.57 | 24.57 | qfq | 7,340,300 | 181,019,875 | -1.52% |
| 2026-05-25 | 24.05 | 25.18 | 23.74 | 24.95 | 24.95 | qfq | 14,443,887 | 357,536,562 | 3.48% |
| 2026-05-22 | 24.21 | 24.29 | 23.88 | 24.11 | 24.11 | qfq | 5,466,158 | 131,559,221 | -0.41% |
| 2026-05-21 | 24.63 | 24.86 | 24.17 | 24.21 | 24.21 | qfq | 7,311,632 | 179,150,047 | -1.38% |
| 2026-05-20 | 24.45 | 24.78 | 24.07 | 24.55 | 24.55 | qfq | 8,486,500 | 208,076,760 | 0.41% |
| 2026-05-19 | 24.06 | 24.66 | 23.96 | 24.45 | 24.45 | qfq | 10,043,450 | 245,328,271 | 1.62% |
| 2026-05-18 | 24.47 | 24.66 | 23.91 | 24.06 | 24.06 | qfq | 9,652,914 | 233,281,674 | -1.64% |
| 2026-05-15 | 23.70 | 24.64 | 23.59 | 24.46 | 24.46 | qfq | 14,564,285 | 355,053,037 | 3.82% |
| 2026-05-14 | 24.03 | 24.05 | 23.50 | 23.56 | 23.56 | qfq | 8,211,870 | 194,317,010 | -1.96% |
| 2026-05-13 | 24.46 | 24.67 | 23.81 | 24.03 | 24.03 | qfq | 9,929,220 | 238,997,472 | -1.92% |
| 2026-05-12 | 24.70 | 24.72 | 24.06 | 24.50 | 24.50 | qfq | 10,826,298 | 263,674,652 | -0.97% |
| 2026-05-11 | 24.57 | 25.03 | 24.27 | 24.74 | 24.74 | qfq | 11,790,405 | 292,210,752 | 0.53% |
| 2026-05-08 | 24.23 | 24.78 | 24.10 | 24.61 | 24.61 | qfq | 11,934,931 | 293,273,414 | 1.53% |
| 2026-05-07 | 24.28 | 24.67 | 24.16 | 24.24 | 24.24 | qfq | 8,430,115 | 204,921,548 | -0.08% |
| 2026-05-06 | 24.03 | 24.31 | 23.83 | 24.26 | 24.26 | qfq | 13,087,909 | 315,383,723 | 0.96% |
| 2026-04-30 | 23.50 | 24.29 | 23.45 | 24.03 | 24.03 | qfq | 15,191,558 | 364,506,967 | 2.12% |
| 2026-04-29 | 22.70 | 23.85 | 22.68 | 23.53 | 23.53 | qfq | 18,813,749 | 443,086,293 | 3.57% |
| 2026-04-28 | 22.40 | 22.78 | 22.33 | 22.72 | 22.72 | qfq | 9,942,073 | 225,091,300 | 1.07% |
| 2026-04-27 | 22.46 | 22.75 | 22.35 | 22.48 | 22.48 | qfq | 5,031,746 | 113,371,026 | -0.13% |
| 2026-04-24 | 22.45 | 22.84 | 22.08 | 22.51 | 22.51 | qfq | 8,192,847 | 184,247,146 | 0.09% |
| 2026-04-23 | 22.47 | 22.77 | 22.31 | 22.49 | 22.49 | qfq | 4,918,858 | 110,936,078 | -0.44% |
| 2026-04-22 | 22.59 | 22.67 | 22.42 | 22.59 | 22.59 | qfq | 4,225,427 | 95,264,542 | -0.04% |
| 2026-04-21 | 22.58 | 22.85 | 22.43 | 22.60 | 22.60 | qfq | 5,031,530 | 113,639,924 | 0.44% |
| 2026-04-20 | 22.50 | 22.59 | 22.36 | 22.50 | 22.50 | qfq | 3,980,238 | 89,543,135 | 0.18% |
| 2026-04-17 | 22.82 | 22.82 | 22.38 | 22.46 | 22.46 | qfq | 6,556,087 | 147,675,971 | -1.79% |
| 2026-04-16 | 22.56 | 22.95 | 22.42 | 22.87 | 22.87 | qfq | 8,660,386 | 196,662,919 | 1.42% |
| 2026-04-15 | 22.50 | 22.78 | 22.00 | 22.55 | 22.55 | qfq | 11,578,945 | 260,133,247 | 2.08% |
| 2026-04-14 | 22.08 | 22.15 | 21.88 | 22.09 | 22.09 | qfq | 5,114,300 | 112,555,247 | 0.50% |
| 2026-04-13 | 22.02 | 22.32 | 21.93 | 21.98 | 21.98 | qfq | 6,690,002 | 147,788,935 | -1.21% |
| 2026-04-10 | 22.05 | 22.53 | 22.05 | 22.25 | 22.25 | qfq | 7,916,457 | 177,002,122 | 1.00% |
| 2026-04-09 | 21.82 | 22.30 | 21.79 | 22.03 | 22.03 | qfq | 8,567,817 | 189,407,540 | 0.00% |
| 2026-04-08 | 21.65 | 22.13 | 21.65 | 22.03 | 22.03 | qfq | 9,764,432 | 213,350,046 | 3.09% |
| 2026-04-07 | 21.59 | 21.65 | 21.23 | 21.37 | 21.37 | qfq | 4,427,107 | 94,630,746 | -0.65% |
| 2026-04-03 | 21.88 | 21.92 | 21.40 | 21.51 | 21.51 | qfq | 5,393,800 | 116,130,398 | -1.42% |
| 2026-04-02 | 22.31 | 22.35 | 21.73 | 21.82 | 21.82 | qfq | 11,715,187 | 256,859,985 | -2.37% |
| 2026-04-01 | 21.69 | 22.75 | 21.68 | 22.35 | 22.35 | qfq | 19,911,556 | 445,755,011 | 3.76% |
| 2026-03-31 | 21.24 | 22.02 | 21.22 | 21.54 | 21.54 | qfq | 14,569,547 | 316,046,518 | 0.80% |
| 2026-03-30 | 21.94 | 21.95 | 21.26 | 21.37 | 21.37 | qfq | 12,752,197 | 273,174,335 | -3.87% |
| 2026-03-27 | 22.22 | 22.38 | 21.93 | 22.23 | 22.23 | qfq | 6,829,899 | 151,127,708 | -1.11% |
| 2026-03-26 | 22.58 | 22.93 | 22.41 | 22.48 | 22.48 | qfq | 6,813,449 | 154,294,460 | -0.09% |
| 2026-03-25 | 21.70 | 22.58 | 21.67 | 22.50 | 22.50 | qfq | 10,718,591 | 239,874,705 | 3.73% |
| 2026-03-24 | 21.39 | 21.75 | 21.20 | 21.69 | 21.69 | qfq | 7,704,826 | 165,652,966 | 2.46% |
| 2026-03-23 | 21.86 | 22.01 | 21.03 | 21.17 | 21.17 | qfq | 14,757,640 | 314,334,197 | -5.07% |
| 2026-03-20 | 22.56 | 22.68 | 22.18 | 22.30 | 22.30 | qfq | 7,258,832 | 162,489,478 | -0.93% |
| 2026-03-19 | 22.87 | 22.96 | 22.45 | 22.51 | 22.51 | qfq | 6,027,246 | 136,572,169 | -1.96% |
| 2026-03-18 | 23.04 | 23.10 | 22.85 | 22.96 | 22.96 | qfq | 5,043,335 | 115,774,795 | -0.35% |
| 2026-03-17 | 22.80 | 23.22 | 22.75 | 23.04 | 23.04 | qfq | 9,319,167 | 214,821,677 | 1.41% |
| 2026-03-16 | 22.70 | 22.74 | 22.44 | 22.72 | 22.72 | qfq | 5,060,400 | 114,448,396 | 0.35% |
| 2026-03-13 | 22.45 | 22.77 | 22.40 | 22.64 | 22.64 | qfq | 10,897,348 | 246,553,018 | 0.85% |
| 2026-03-12 | 22.97 | 23.03 | 22.42 | 22.45 | 22.45 | qfq | 12,490,302 | 282,282,542 | -2.31% |
| 2026-03-11 | 23.10 | 23.10 | 22.91 | 22.98 | 22.98 | qfq | 7,144,344 | 164,171,343 | -0.43% |
| 2026-03-10 | 22.92 | 23.10 | 22.85 | 23.08 | 23.08 | qfq | 5,435,177 | 124,756,926 | 1.27% |
| 2026-03-09 | 23.10 | 23.10 | 22.60 | 22.79 | 22.79 | qfq | 7,553,587 | 171,995,984 | -1.56% |
| 2026-03-06 | 22.85 | 23.18 | 22.79 | 23.15 | 23.15 | qfq | 5,074,901 | 116,816,860 | 1.31% |
| 2026-03-05 | 22.98 | 22.98 | 22.70 | 22.85 | 22.85 | qfq | 4,739,351 | 108,378,028 | 0.88% |
| 2026-03-04 | 22.91 | 22.98 | 22.56 | 22.65 | 22.65 | qfq | 6,941,909 | 157,761,506 | -1.65% |
| 2026-03-03 | 23.35 | 23.55 | 22.95 | 23.03 | 23.03 | qfq | 8,977,624 | 208,371,706 | -1.24% |
| 2026-03-02 | 23.55 | 23.63 | 23.14 | 23.32 | 23.32 | qfq | 9,338,863 | 218,121,058 | -1.77% |
| 2026-02-27 | 23.76 | 23.76 | 23.63 | 23.74 | 23.74 | qfq | 3,503,378 | 83,061,989 | 0.13% |
| 2026-02-26 | 24.09 | 24.12 | 23.66 | 23.71 | 23.71 | qfq | 7,914,374 | 188,375,160 | -1.37% |
| 2026-02-25 | 23.95 | 24.32 | 23.86 | 24.04 | 24.04 | qfq | 6,856,450 | 165,601,059 | 0.80% |
| 2026-02-24 | 24.00 | 24.06 | 23.84 | 23.85 | 23.85 | qfq | 5,152,264 | 123,141,961 | 0.00% |
| 2026-02-13 | 24.08 | 24.22 | 23.81 | 23.85 | 23.85 | qfq | 6,297,306 | 150,893,153 | -0.96% |
| 2026-02-12 | 24.36 | 24.38 | 24.07 | 24.08 | 24.08 | qfq | 5,103,600 | 123,263,630 | -0.86% |
| 2026-02-11 | 24.15 | 24.40 | 24.15 | 24.29 | 24.29 | qfq | 4,929,260 | 119,833,782 | 0.33% |
| 2026-02-10 | 24.11 | 24.27 | 24.01 | 24.21 | 24.21 | qfq | 4,773,377 | 115,337,571 | 0.62% |
| 2026-02-09 | 24.12 | 24.19 | 24.00 | 24.06 | 24.06 | qfq | 5,802,949 | 139,780,496 | 0.00% |
| 2026-02-06 | 24.26 | 24.30 | 23.96 | 24.06 | 24.06 | qfq | 7,505,067 | 180,814,518 | -0.74% |
| 2026-02-05 | 24.30 | 24.48 | 24.18 | 24.24 | 24.24 | qfq | 10,567,284 | 256,817,268 | -0.25% |
| 2026-02-04 | 23.91 | 24.33 | 23.85 | 24.30 | 24.30 | qfq | 9,478,274 | 229,289,130 | 1.50% |
| 2026-02-03 | 23.77 | 24.00 | 23.65 | 23.94 | 23.94 | qfq | 7,631,919 | 181,981,477 | 1.70% |
| 2026-02-02 | 23.85 | 24.14 | 23.51 | 23.54 | 23.54 | qfq | 6,355,079 | 151,095,614 | -1.34% |
| 2026-01-30 | 24.14 | 24.25 | 23.81 | 23.86 | 23.86 | qfq | 7,503,788 | 180,260,301 | -0.95% |
| 2026-01-29 | 23.59 | 24.13 | 23.50 | 24.09 | 24.09 | qfq | 12,010,312 | 287,687,792 | 1.99% |
| 2026-01-28 | 23.74 | 23.80 | 23.42 | 23.62 | 23.62 | qfq | 9,535,968 | 224,729,440 | -0.51% |
| 2026-01-27 | 24.11 | 24.21 | 23.70 | 23.74 | 23.74 | qfq | 11,407,220 | 272,104,007 | -1.49% |
| 2026-01-26 | 24.46 | 24.55 | 24.06 | 24.10 | 24.10 | qfq | 12,977,766 | 313,770,854 | -1.87% |
| 2026-01-23 | 24.78 | 24.78 | 24.47 | 24.56 | 24.56 | qfq | 12,457,082 | 305,895,242 | -0.69% |
| 2026-01-22 | 24.70 | 24.77 | 24.62 | 24.73 | 24.73 | qfq | 6,341,749 | 156,674,541 | 0.12% |
| 2026-01-21 | 24.83 | 24.90 | 24.60 | 24.70 | 24.70 | qfq | 10,564,354 | 260,713,315 | -0.68% |
| 2026-01-20 | 24.69 | 25.00 | 24.65 | 24.87 | 24.87 | qfq | 14,287,754 | 354,731,355 | 0.85% |
| 2026-01-19 | 24.51 | 24.74 | 24.44 | 24.66 | 24.66 | qfq | 8,135,265 | 200,352,705 | 0.86% |
| 2026-01-16 | 24.46 | 24.52 | 24.34 | 24.45 | 24.45 | qfq | 6,675,114 | 162,841,926 | 0.33% |
| 2026-01-15 | 24.48 | 24.59 | 24.33 | 24.37 | 24.37 | qfq | 8,117,701 | 198,369,648 | -0.49% |
| 2026-01-14 | 24.64 | 24.72 | 24.36 | 24.49 | 24.49 | qfq | 12,741,841 | 313,017,229 | -0.65% |
| 2026-01-13 | 24.93 | 24.98 | 24.61 | 24.65 | 24.65 | qfq | 13,410,911 | 332,306,342 | -1.04% |
| 2026-01-12 | 24.76 | 25.05 | 24.68 | 24.91 | 24.91 | qfq | 10,727,445 | 266,806,019 | 0.73% |
| 2026-01-09 | 24.66 | 24.78 | 24.64 | 24.73 | 24.73 | qfq | 10,604,438 | 261,857,447 | 0.20% |
| 2026-01-08 | 24.80 | 24.86 | 24.62 | 24.68 | 24.68 | qfq | 8,961,561 | 221,367,862 | -0.72% |
| 2026-01-07 | 25.02 | 25.09 | 24.84 | 24.86 | 24.86 | qfq | 8,036,793 | 200,300,904 | -0.60% |
| 2026-01-06 | 24.95 | 25.05 | 24.81 | 25.01 | 25.01 | qfq | 9,635,410 | 240,421,737 | 0.48% |
| 2026-01-05 | 24.88 | 25.00 | 24.72 | 24.89 | 24.89 | qfq | 9,960,120 | 247,205,675 | 0.32% |
| 2025-12-31 | 25.27 | 25.58 | 24.76 | 24.81 | 24.81 | qfq | 9,970,226 | 248,689,601 | -1.39% |
| 2025-12-30 | 25.20 | 25.23 | 25.05 | 25.16 | 25.16 | qfq | 4,199,438 | 105,534,012 | -0.28% |
| 2025-12-29 | 25.36 | 25.56 | 25.20 | 25.23 | 25.23 | qfq | 6,678,103 | 169,558,044 | -0.28% |
| 2025-12-26 | 25.26 | 25.50 | 25.20 | 25.30 | 25.30 | qfq | 5,708,691 | 144,775,235 | 0.20% |
| 2025-12-25 | 25.12 | 25.29 | 25.04 | 25.25 | 25.25 | qfq | 4,530,332 | 114,178,849 | 0.44% |
| 2025-12-24 | 25.11 | 25.15 | 24.96 | 25.14 | 25.14 | qfq | 5,365,539 | 134,492,675 | 0.36% |
| 2025-12-23 | 25.25 | 25.40 | 25.03 | 25.05 | 25.05 | qfq | 8,087,201 | 203,589,854 | -0.83% |
| 2025-12-22 | 25.81 | 25.90 | 25.22 | 25.26 | 25.26 | qfq | 11,845,737 | 300,929,449 | -2.13% |
| 2025-12-19 | 25.88 | 26.05 | 25.67 | 25.81 | 25.81 | qfq | 5,330,732 | 137,983,937 | -0.08% |
| 2025-12-18 | 25.92 | 25.93 | 25.71 | 25.83 | 25.83 | qfq | 3,339,987 | 86,235,222 | -0.46% |
| 2025-12-17 | 25.80 | 26.13 | 25.32 | 25.95 | 25.95 | qfq | 6,232,063 | 160,805,816 | 0.58% |
| 2025-12-16 | 26.23 | 26.28 | 25.72 | 25.80 | 25.80 | qfq | 5,401,711 | 140,091,839 | -1.49% |
| 2025-12-15 | 25.89 | 26.35 | 25.86 | 26.19 | 26.19 | qfq | 5,767,311 | 150,870,613 | 0.92% |
| 2025-12-12 | 25.98 | 26.12 | 25.80 | 25.95 | 25.95 | qfq | 7,483,583 | 194,110,615 | 0.12% |
| 2025-12-11 | 26.15 | 26.35 | 25.86 | 25.92 | 25.92 | qfq | 4,628,399 | 120,815,546 | -0.54% |
| 2025-12-10 | 26.05 | 26.20 | 25.81 | 26.06 | 26.06 | qfq | 4,509,119 | 117,325,418 | -0.15% |
| 2025-12-09 | 26.28 | 26.57 | 26.10 | 26.10 | 26.10 | qfq | 4,650,280 | 122,318,269 | -0.91% |
| 2025-12-08 | 26.53 | 26.59 | 26.03 | 26.34 | 26.34 | qfq | 8,090,011 | 212,303,052 | -0.72% |
| 2025-12-05 | 27.00 | 27.00 | 26.28 | 26.53 | 26.53 | qfq | 8,055,173 | 213,795,670 | -1.85% |
| 2025-12-04 | 26.90 | 27.15 | 26.73 | 27.03 | 27.03 | qfq | 4,445,535 | 119,682,678 | 0.30% |
| 2025-12-03 | 26.87 | 27.24 | 26.75 | 26.95 | 26.95 | qfq | 7,406,378 | 200,461,121 | 0.41% |
| 2025-12-02 | 26.49 | 27.09 | 26.42 | 26.84 | 26.84 | qfq | 6,441,972 | 172,996,524 | 1.09% |
| 2025-12-01 | 26.52 | 26.72 | 26.32 | 26.55 | 26.55 | qfq | 5,621,608 | 148,702,871 | 0.11% |
| 2025-11-28 | 26.53 | 26.64 | 26.31 | 26.52 | 26.52 | qfq | 5,099,078 | 134,944,421 | -0.26% |
| 2025-11-27 | 26.56 | 26.80 | 26.27 | 26.59 | 26.59 | qfq | 4,994,731 | 132,630,268 | 0.23% |
| 2025-11-26 | 26.27 | 26.57 | 26.10 | 26.53 | 26.53 | qfq | 6,648,243 | 175,259,909 | 0.87% |
| 2025-11-25 | 26.40 | 26.46 | 26.02 | 26.30 | 26.30 | qfq | 6,053,435 | 158,873,685 | -0.38% |
| 2025-11-24 | 26.16 | 26.62 | 26.10 | 26.40 | 26.40 | qfq | 10,102,971 | 267,063,702 | 1.38% |
| 2025-11-21 | 26.00 | 26.50 | 25.99 | 26.04 | 26.04 | qfq | 9,963,249 | 261,223,089 | -0.80% |
| 2025-11-20 | 25.94 | 26.40 | 25.89 | 26.25 | 26.25 | qfq | 7,318,470 | 191,427,836 | 1.35% |
| 2025-11-19 | 25.93 | 26.17 | 25.72 | 25.90 | 25.90 | qfq | 5,921,646 | 153,573,010 | 0.39% |
| 2025-11-18 | 26.34 | 26.35 | 25.77 | 25.80 | 25.80 | qfq | 6,085,716 | 158,149,903 | -1.79% |
| 2025-11-17 | 26.66 | 26.80 | 26.02 | 26.27 | 26.27 | qfq | 9,578,948 | 252,504,770 | -1.76% |
| 2025-11-14 | 27.05 | 27.36 | 26.73 | 26.74 | 26.74 | qfq | 8,178,030 | 220,998,357 | -1.76% |
| 2025-11-13 | 27.44 | 27.68 | 26.90 | 27.22 | 27.22 | qfq | 15,733,250 | 429,082,901 | -1.77% |
| 2025-11-12 | 26.95 | 28.09 | 26.89 | 27.71 | 27.71 | qfq | 22,848,351 | 627,935,848 | 2.82% |
| 2025-11-11 | 26.84 | 27.20 | 26.71 | 26.95 | 26.95 | qfq | 10,508,517 | 283,135,130 | 0.41% |
| 2025-11-10 | 25.95 | 26.97 | 25.91 | 26.84 | 26.84 | qfq | 13,725,898 | 363,818,735 | 3.23% |
| 2025-11-07 | 25.80 | 26.18 | 25.72 | 26.00 | 26.00 | qfq | 8,881,516 | 230,843,644 | 0.70% |
| 2025-11-06 | 25.97 | 26.03 | 25.80 | 25.82 | 25.82 | qfq | 6,725,417 | 174,205,567 | -0.73% |
| 2025-11-05 | 25.52 | 26.10 | 25.31 | 26.01 | 26.01 | qfq | 10,913,449 | 282,710,533 | 1.21% |
| 2025-11-04 | 25.60 | 25.84 | 25.54 | 25.70 | 25.70 | qfq | 7,599,489 | 195,297,715 | -0.12% |
| 2025-11-03 | 25.64 | 25.94 | 25.40 | 25.73 | 25.73 | qfq | 9,047,307 | 231,925,087 | 0.55% |
| 2025-10-31 | 25.12 | 25.77 | 25.00 | 25.59 | 25.59 | qfq | 12,566,470 | 320,312,758 | 1.79% |
| 2025-10-30 | 25.51 | 26.09 | 25.08 | 25.14 | 25.14 | qfq | 15,532,317 | 396,242,292 | -1.84% |
| 2025-10-29 | 25.12 | 25.68 | 24.78 | 25.61 | 25.61 | qfq | 14,277,824 | 360,639,836 | 0.91% |
| 2025-10-28 | 25.35 | 25.72 | 25.25 | 25.38 | 25.38 | qfq | 11,188,846 | 285,445,081 | -0.04% |
| 2025-10-27 | 24.87 | 25.61 | 24.85 | 25.39 | 25.39 | qfq | 16,731,847 | 422,896,754 | 2.30% |
| 2025-10-24 | 24.94 | 25.07 | 24.81 | 24.82 | 24.82 | qfq | 7,935,961 | 197,627,358 | -0.60% |
| 2025-10-23 | 25.06 | 25.08 | 24.73 | 24.97 | 24.97 | qfq | 7,662,321 | 190,570,121 | -0.32% |
| 2025-10-22 | 24.87 | 25.20 | 24.81 | 25.05 | 25.05 | qfq | 6,637,240 | 166,263,891 | 0.20% |
| 2025-10-21 | 25.10 | 25.10 | 24.88 | 25.00 | 25.00 | qfq | 9,444,657 | 235,927,022 | -0.28% |
| 2025-10-20 | 25.33 | 25.48 | 25.02 | 25.07 | 25.07 | qfq | 9,281,946 | 233,714,665 | -0.44% |
| 2025-10-17 | 25.80 | 25.94 | 25.12 | 25.18 | 25.18 | qfq | 9,549,833 | 243,319,329 | -2.40% |
| 2025-10-16 | 26.08 | 26.26 | 25.66 | 25.80 | 25.80 | qfq | 7,633,038 | 197,546,640 | -1.04% |
| 2025-10-15 | 25.70 | 26.20 | 25.65 | 26.07 | 26.07 | qfq | 9,594,299 | 248,734,294 | 1.20% |
| 2025-10-14 | 25.51 | 26.35 | 25.45 | 25.76 | 25.76 | qfq | 14,879,244 | 384,115,974 | 1.22% |
| 2025-10-13 | 25.22 | 25.62 | 25.14 | 25.45 | 25.45 | qfq | 13,534,236 | 343,784,673 | -1.81% |
| 2025-10-10 | 25.75 | 26.37 | 25.64 | 25.92 | 25.92 | qfq | 15,025,495 | 391,335,536 | 0.74% |
| 2025-10-09 | 25.93 | 25.94 | 25.21 | 25.73 | 25.73 | qfq | 18,019,107 | 461,011,638 | -1.19% |
| 2025-09-30 | 26.54 | 26.66 | 25.98 | 26.04 | 26.04 | qfq | 14,783,018 | 385,736,490 | -1.92% |
| 2025-09-29 | 27.03 | 27.08 | 26.38 | 26.55 | 26.55 | qfq | 14,588,520 | 388,604,740 | -2.25% |
| 2025-09-26 | 26.84 | 27.30 | 26.31 | 27.16 | 27.16 | qfq | 20,784,639 | 557,142,058 | 0.78% |
| 2025-09-25 | 27.30 | 27.69 | 26.91 | 26.95 | 26.95 | qfq | 26,394,703 | 717,420,055 | -1.28% |
| 2025-09-24 | 25.04 | 27.50 | 24.89 | 27.30 | 27.30 | qfq | 49,154,433 | 1,304,241,350 | 8.64% |
| 2025-09-23 | 25.01 | 25.18 | 24.77 | 25.13 | 25.13 | qfq | 8,628,568 | 215,282,869 | 0.48% |
| 2025-09-22 | 25.28 | 25.28 | 24.86 | 25.01 | 25.01 | qfq | 9,869,600 | 246,904,201 | -1.26% |
| 2025-09-19 | 24.92 | 25.38 | 24.70 | 25.33 | 25.33 | qfq | 11,331,073 | 284,300,183 | 1.16% |
| 2025-09-18 | 25.28 | 25.54 | 24.79 | 25.04 | 25.04 | qfq | 16,555,481 | 418,124,991 | -0.91% |
| 2025-09-17 | 24.67 | 25.50 | 24.61 | 25.27 | 25.27 | qfq | 18,103,775 | 454,876,526 | 2.56% |
| 2025-09-16 | 24.80 | 24.81 | 24.50 | 24.64 | 24.64 | qfq | 6,651,998 | 163,866,997 | -0.48% |
| 2025-09-15 | 24.88 | 24.93 | 24.62 | 24.76 | 24.76 | qfq | 8,826,647 | 218,482,247 | -0.36% |
| 2025-09-12 | 25.05 | 25.06 | 24.78 | 24.85 | 24.85 | qfq | 8,971,228 | 223,262,934 | -0.80% |
| 2025-09-11 | 24.88 | 25.07 | 24.73 | 25.05 | 25.05 | qfq | 7,472,376 | 185,975,994 | 0.52% |
| 2025-09-10 | 25.10 | 25.18 | 24.72 | 24.92 | 24.92 | qfq | 10,494,135 | 261,165,305 | -1.19% |
| 2025-09-09 | 25.16 | 25.28 | 24.96 | 25.22 | 25.22 | qfq | 9,856,425 | 247,521,800 | 0.36% |
| 2025-09-08 | 24.80 | 25.15 | 24.78 | 25.13 | 25.13 | qfq | 11,396,675 | 284,873,168 | 1.41% |
| 2025-09-05 | 24.57 | 24.80 | 24.51 | 24.78 | 24.78 | qfq | 7,935,689 | 195,962,224 | 0.73% |
| 2025-09-04 | 24.75 | 24.83 | 24.29 | 24.60 | 24.60 | qfq | 12,331,459 | 303,141,905 | -0.28% |
| 2025-09-03 | 25.14 | 25.29 | 24.66 | 24.67 | 24.67 | qfq | 12,320,452 | 306,796,738 | -1.87% |
| 2025-09-02 | 25.24 | 25.37 | 24.96 | 25.14 | 25.14 | qfq | 11,721,400 | 294,881,710 | -0.12% |
| 2025-09-01 | 25.40 | 25.45 | 25.05 | 25.17 | 25.17 | qfq | 13,487,995 | 340,283,903 | -1.02% |
| 2025-08-29 | 25.46 | 25.80 | 25.41 | 25.43 | 25.43 | qfq | 15,562,119 | 398,039,055 | -0.12% |
| 2025-08-28 | 25.28 | 25.58 | 24.87 | 25.46 | 25.46 | qfq | 19,438,931 | 490,537,276 | 0.16% |
| 2025-08-27 | 25.74 | 26.10 | 25.39 | 25.42 | 25.42 | qfq | 23,838,257 | 613,810,487 | -0.74% |
| 2025-08-26 | 25.56 | 25.85 | 25.28 | 25.61 | 25.61 | qfq | 20,969,681 | 536,950,419 | 0.04% |
| 2025-08-25 | 24.81 | 25.78 | 24.81 | 25.60 | 25.60 | qfq | 33,460,246 | 845,158,292 | 3.77% |
| 2025-08-22 | 24.70 | 24.76 | 24.50 | 24.67 | 24.67 | qfq | 15,392,323 | 378,774,156 | -0.08% |
| 2025-08-21 | 24.52 | 24.92 | 24.44 | 24.69 | 24.69 | qfq | 20,478,544 | 505,059,685 | 0.82% |
| 2025-08-20 | 24.45 | 24.53 | 24.27 | 24.49 | 24.49 | qfq | 10,915,239 | 266,333,879 | 0.16% |
| 2025-08-19 | 24.59 | 24.66 | 24.34 | 24.45 | 24.45 | qfq | 11,907,936 | 291,545,258 | -0.24% |
| 2025-08-18 | 24.40 | 24.67 | 24.40 | 24.51 | 24.51 | qfq | 16,152,816 | 396,007,982 | 0.62% |
| 2025-08-15 | 24.24 | 24.36 | 23.82 | 24.36 | 24.36 | qfq | 13,362,347 | 323,123,744 | -4.13% |
| 2025-08-14 | 25.64 | 25.76 | 25.34 | 25.41 | 24.18 | qfq | 21,524,568 | 550,129,201 | -0.74% |
| 2025-08-13 | 25.85 | 25.87 | 25.53 | 25.60 | 24.36 | qfq | 16,906,535 | 433,303,450 | -0.47% |
| 2025-08-12 | 25.45 | 25.88 | 25.43 | 25.72 | 24.48 | qfq | 19,488,105 | 501,171,325 | 1.06% |
| 2025-08-11 | 25.50 | 25.54 | 25.38 | 25.45 | 24.22 | qfq | 12,936,857 | 328,953,103 | -0.04% |
| 2025-08-08 | 25.45 | 25.59 | 25.42 | 25.46 | 24.23 | qfq | 12,398,900 | 315,929,835 | 0.32% |
| 2025-08-07 | 25.41 | 25.46 | 25.31 | 25.38 | 24.15 | qfq | 11,543,417 | 292,745,400 | -0.08% |
| 2025-08-06 | 25.44 | 25.44 | 25.29 | 25.40 | 24.17 | qfq | 11,573,202 | 293,365,963 | -0.16% |
| 2025-08-05 | 25.45 | 25.54 | 25.40 | 25.44 | 24.21 | qfq | 13,124,010 | 333,961,199 | 0.08% |
| 2025-08-04 | 25.38 | 25.43 | 25.23 | 25.42 | 24.19 | qfq | 15,472,622 | 391,551,109 | -0.31% |
| 2025-08-01 | 25.58 | 25.58 | 25.36 | 25.50 | 24.27 | qfq | 19,629,187 | 499,365,157 | -0.74% |
| 2025-07-31 | 26.28 | 26.28 | 25.26 | 25.69 | 24.45 | qfq | 49,179,788 | 1,253,516,816 | -5.55% |
| 2025-07-30 | 26.77 | 27.36 | 26.67 | 27.20 | 25.88 | qfq | 17,979,518 | 487,208,360 | 1.64% |
| 2025-07-29 | 26.75 | 26.83 | 26.62 | 26.76 | 25.47 | qfq | 8,605,627 | 229,944,256 | 0.04% |
| 2025-07-28 | 26.97 | 27.05 | 26.66 | 26.75 | 25.46 | qfq | 13,563,022 | 363,331,501 | -0.74% |
| 2025-07-25 | 27.20 | 27.29 | 26.83 | 26.95 | 25.65 | qfq | 11,861,775 | 320,878,071 | -0.74% |
| 2025-07-24 | 27.00 | 27.15 | 26.83 | 27.15 | 25.84 | qfq | 10,772,344 | 290,855,994 | 0.70% |
| 2025-07-23 | 26.87 | 27.12 | 26.83 | 26.96 | 25.66 | qfq | 13,860,955 | 374,320,299 | 0.26% |
| 2025-07-22 | 26.57 | 26.90 | 26.56 | 26.89 | 25.59 | qfq | 12,324,778 | 329,580,811 | 1.20% |
| 2025-07-21 | 26.46 | 26.57 | 26.36 | 26.57 | 25.28 | qfq | 12,483,358 | 330,596,257 | 0.34% |
| 2025-07-18 | 26.58 | 26.58 | 26.33 | 26.48 | 25.20 | qfq | 9,766,438 | 258,005,637 | -0.11% |
| 2025-07-17 | 26.44 | 26.57 | 26.37 | 26.51 | 25.23 | qfq | 10,088,012 | 267,017,052 | 0.30% |
| 2025-07-16 | 26.30 | 26.58 | 26.30 | 26.43 | 25.15 | qfq | 9,992,625 | 264,413,000 | 0.53% |
| 2025-07-15 | 26.48 | 26.66 | 26.23 | 26.29 | 25.02 | qfq | 16,054,816 | 423,445,797 | -0.87% |
| 2025-07-14 | 26.10 | 26.98 | 26.01 | 26.52 | 25.24 | qfq | 30,506,971 | 810,570,660 | 1.61% |
| 2025-07-11 | 26.10 | 26.38 | 25.99 | 26.10 | 24.84 | qfq | 18,151,156 | 475,165,902 | 0.04% |
| 2025-07-10 | 26.11 | 26.26 | 25.98 | 26.09 | 24.83 | qfq | 12,589,763 | 328,336,890 | 0.04% |
| 2025-07-09 | 26.35 | 26.59 | 25.85 | 26.08 | 24.82 | qfq | 24,537,238 | 642,204,596 | -0.53% |
| 2025-07-08 | 26.28 | 26.62 | 26.13 | 26.22 | 24.95 | qfq | 20,901,244 | 550,016,191 | 0.23% |
| 2025-07-07 | 26.46 | 26.55 | 26.10 | 26.16 | 24.89 | qfq | 17,045,837 | 447,172,009 | -0.72% |
| 2025-07-04 | 25.45 | 26.35 | 25.44 | 26.35 | 25.08 | qfq | 37,206,921 | 966,847,976 | 3.62% |
| 2025-07-03 | 25.98 | 26.05 | 25.17 | 25.43 | 24.20 | qfq | 29,818,049 | 760,257,360 | -2.12% |
| 2025-07-02 | 25.63 | 26.20 | 25.55 | 25.98 | 24.72 | qfq | 14,929,712 | 387,399,568 | 1.41% |
| 2025-07-01 | 25.68 | 25.69 | 25.53 | 25.62 | 24.38 | qfq | 7,241,120 | 185,338,043 | -0.31% |
| 2025-06-30 | 25.80 | 26.00 | 25.58 | 25.70 | 24.46 | qfq | 13,336,380 | 343,754,459 | -0.19% |
| 2025-06-27 | 25.77 | 25.97 | 25.62 | 25.75 | 24.50 | qfq | 9,947,170 | 256,370,886 | 0.00% |
| 2025-06-26 | 26.39 | 26.51 | 25.61 | 25.75 | 24.50 | qfq | 17,072,282 | 444,242,011 | -2.61% |
| 2025-06-25 | 26.15 | 26.56 | 25.97 | 26.44 | 25.16 | qfq | 11,928,079 | 312,517,887 | 1.46% |
| 2025-06-24 | 26.05 | 26.42 | 25.90 | 26.06 | 24.80 | qfq | 12,439,443 | 325,602,940 | 0.42% |
| 2025-06-23 | 26.06 | 26.19 | 25.62 | 25.95 | 24.69 | qfq | 7,171,698 | 185,432,762 | -0.84% |
| 2025-06-20 | 26.51 | 26.66 | 26.13 | 26.17 | 24.90 | qfq | 6,980,148 | 183,830,902 | -1.25% |
| 2025-06-19 | 27.05 | 27.06 | 26.41 | 26.50 | 25.22 | qfq | 8,661,880 | 231,547,575 | -2.50% |
| 2025-06-18 | 26.90 | 27.18 | 26.84 | 27.18 | 25.87 | qfq | 4,756,559 | 128,661,654 | 0.93% |
| 2025-06-17 | 27.20 | 27.28 | 26.88 | 26.93 | 25.63 | qfq | 4,204,141 | 113,558,213 | -0.92% |
| 2025-06-16 | 26.78 | 27.20 | 26.78 | 27.18 | 25.87 | qfq | 6,628,355 | 179,111,657 | 0.67% |
| 2025-06-13 | 27.00 | 27.34 | 26.45 | 27.00 | 25.69 | qfq | 16,193,281 | 435,445,388 | -2.07% |
| 2025-06-12 | 27.82 | 27.83 | 27.48 | 27.57 | 26.24 | qfq | 6,651,261 | 183,598,903 | -1.11% |
| 2025-06-11 | 27.83 | 28.08 | 27.79 | 27.88 | 26.53 | qfq | 6,207,632 | 173,240,267 | -0.04% |
| 2025-06-10 | 27.62 | 28.16 | 27.52 | 27.89 | 26.54 | qfq | 11,411,529 | 317,729,974 | 0.94% |
| 2025-06-09 | 27.63 | 27.75 | 27.30 | 27.63 | 26.29 | qfq | 6,426,403 | 177,246,390 | 0.11% |
| 2025-06-06 | 27.70 | 27.87 | 27.58 | 27.60 | 26.27 | qfq | 4,304,459 | 119,228,439 | -0.43% |
| 2025-06-05 | 27.82 | 27.85 | 27.45 | 27.72 | 26.38 | qfq | 7,528,060 | 208,030,805 | -0.57% |
| 2025-06-04 | 27.79 | 28.04 | 27.62 | 27.88 | 26.53 | qfq | 10,726,041 | 297,890,710 | -0.07% |
| 2025-06-03 | 27.80 | 28.05 | 27.51 | 27.90 | 26.55 | qfq | 11,352,031 | 314,723,825 | -0.04% |
| 2025-05-30 | 28.22 | 28.50 | 27.90 | 27.91 | 26.56 | qfq | 8,597,605 | 240,931,210 | -1.59% |
| 2025-05-29 | 28.14 | 28.59 | 28.01 | 28.36 | 26.99 | qfq | 6,445,832 | 182,487,674 | 1.14% |
| 2025-05-28 | 28.08 | 28.44 | 27.89 | 28.04 | 26.68 | qfq | 5,039,253 | 141,714,657 | 0.14% |
| 2025-05-27 | 28.39 | 28.50 | 27.94 | 28.00 | 26.65 | qfq | 5,490,262 | 154,626,640 | -1.34% |
| 2025-05-26 | 29.36 | 29.44 | 28.14 | 28.38 | 27.01 | qfq | 10,155,146 | 290,395,560 | -3.34% |
| 2025-05-23 | 29.07 | 29.95 | 29.06 | 29.36 | 27.94 | qfq | 7,390,424 | 218,535,840 | 0.58% |
| 2025-05-22 | 29.52 | 29.67 | 29.13 | 29.19 | 27.78 | qfq | 5,249,500 | 153,760,576 | -1.65% |
| 2025-05-21 | 29.51 | 29.98 | 29.25 | 29.68 | 28.24 | qfq | 6,590,429 | 195,349,159 | 0.54% |
| 2025-05-20 | 29.08 | 29.73 | 28.90 | 29.52 | 28.09 | qfq | 5,792,658 | 169,889,359 | 1.58% |
| 2025-05-19 | 28.96 | 29.29 | 28.81 | 29.06 | 27.65 | qfq | 5,979,861 | 173,883,922 | 0.03% |
| 2025-05-16 | 28.77 | 29.17 | 28.50 | 29.05 | 27.64 | qfq | 6,231,739 | 180,196,231 | 0.97% |
| 2025-05-15 | 29.26 | 29.37 | 28.75 | 28.77 | 27.38 | qfq | 5,380,501 | 156,022,038 | -1.81% |
| 2025-05-14 | 29.45 | 29.55 | 28.90 | 29.30 | 27.88 | qfq | 8,941,926 | 260,950,407 | -1.28% |
| 2025-05-13 | 30.52 | 30.53 | 29.30 | 29.68 | 28.24 | qfq | 13,769,511 | 407,706,195 | -1.98% |
| 2025-05-12 | 29.01 | 30.50 | 29.01 | 30.28 | 28.82 | qfq | 19,293,287 | 576,013,972 | 4.41% |
| 2025-05-09 | 27.75 | 29.08 | 27.66 | 29.00 | 27.60 | qfq | 14,014,395 | 399,195,024 | 4.50% |
| 2025-05-08 | 27.77 | 28.09 | 27.40 | 27.75 | 26.41 | qfq | 8,391,759 | 233,637,429 | -0.04% |
| 2025-05-07 | 27.10 | 27.77 | 27.10 | 27.76 | 26.42 | qfq | 16,287,598 | 447,779,358 | 3.16% |
| 2025-05-06 | 27.40 | 27.60 | 26.63 | 26.91 | 25.61 | qfq | 18,066,409 | 485,437,717 | -1.93% |
| 2025-04-30 | 27.62 | 27.80 | 27.39 | 27.44 | 26.11 | qfq | 4,307,440 | 118,731,278 | -0.58% |
| 2025-04-29 | 27.93 | 27.93 | 27.16 | 27.60 | 26.27 | qfq | 8,042,484 | 221,252,045 | 0.99% |
| 2025-04-28 | 27.54 | 27.85 | 27.06 | 27.33 | 26.01 | qfq | 7,899,992 | 215,874,515 | -1.34% |
| 2025-04-25 | 27.97 | 28.08 | 27.57 | 27.70 | 26.36 | qfq | 7,865,649 | 218,047,445 | -1.04% |
| 2025-04-24 | 28.00 | 28.10 | 27.70 | 27.99 | 26.64 | qfq | 5,229,460 | 146,131,036 | 0.25% |
| 2025-04-23 | 28.36 | 28.80 | 27.85 | 27.92 | 26.57 | qfq | 10,051,097 | 284,701,641 | -1.55% |
| 2025-04-22 | 28.05 | 28.80 | 27.99 | 28.36 | 26.99 | qfq | 9,981,548 | 284,046,285 | 1.00% |
| 2025-04-21 | 28.00 | 28.18 | 27.65 | 28.08 | 26.72 | qfq | 5,734,099 | 160,447,777 | 0.25% |
| 2025-04-18 | 27.80 | 28.16 | 27.32 | 28.01 | 26.66 | qfq | 6,160,905 | 171,749,396 | 1.49% |
| 2025-04-17 | 27.30 | 28.13 | 26.96 | 27.60 | 26.27 | qfq | 10,440,124 | 290,334,939 | 1.14% |
| 2025-04-16 | 27.50 | 27.55 | 26.93 | 27.29 | 25.97 | qfq | 9,382,671 | 254,771,290 | -1.27% |
| 2025-04-15 | 26.32 | 27.75 | 26.20 | 27.64 | 26.30 | qfq | 13,334,269 | 362,558,973 | 5.06% |
| 2025-04-14 | 26.65 | 26.86 | 26.20 | 26.31 | 25.04 | qfq | 6,758,795 | 179,033,750 | -0.04% |
| 2025-04-11 | 26.33 | 26.69 | 25.86 | 26.32 | 25.05 | qfq | 6,921,246 | 181,730,314 | -1.42% |
| 2025-04-10 | 26.01 | 27.16 | 25.90 | 26.70 | 25.41 | qfq | 12,380,250 | 329,968,319 | 5.53% |
| 2025-04-09 | 24.90 | 25.75 | 24.36 | 25.30 | 24.08 | qfq | 10,678,509 | 268,747,672 | -0.20% |
| 2025-04-08 | 25.36 | 25.80 | 25.10 | 25.35 | 24.12 | qfq | 11,479,348 | 291,828,469 | 0.96% |
| 2025-04-07 | 25.45 | 26.00 | 24.84 | 25.11 | 23.90 | qfq | 20,935,903 | 532,091,836 | -9.02% |
| 2025-04-03 | 28.73 | 28.81 | 27.06 | 27.60 | 26.27 | qfq | 23,261,593 | 641,058,753 | -5.41% |
| 2025-04-02 | 29.04 | 29.53 | 28.78 | 29.18 | 27.77 | qfq | 8,313,974 | 242,999,888 | -0.14% |
| 2025-04-01 | 29.70 | 29.87 | 28.97 | 29.22 | 27.81 | qfq | 10,624,245 | 311,437,613 | -1.65% |
| 2025-03-31 | 30.29 | 31.28 | 29.46 | 29.71 | 28.27 | qfq | 17,239,684 | 522,242,576 | -1.66% |
| 2025-03-28 | 30.22 | 30.45 | 29.70 | 30.21 | 28.75 | qfq | 12,011,966 | 361,079,336 | 0.47% |
| 2025-03-27 | 30.14 | 30.40 | 29.94 | 30.07 | 28.62 | qfq | 6,171,222 | 186,035,965 | -0.30% |
| 2025-03-26 | 30.55 | 30.69 | 29.80 | 30.16 | 28.70 | qfq | 10,358,175 | 311,820,808 | -1.11% |
| 2025-03-25 | 31.00 | 31.50 | 30.36 | 30.50 | 29.02 | qfq | 9,345,771 | 288,019,952 | -1.61% |
| 2025-03-24 | 30.11 | 31.55 | 30.01 | 31.00 | 29.50 | qfq | 12,954,024 | 401,900,802 | 2.96% |
| 2025-03-21 | 29.92 | 30.79 | 29.81 | 30.11 | 28.65 | qfq | 10,261,190 | 311,571,332 | 0.20% |
| 2025-03-20 | 30.55 | 30.86 | 29.96 | 30.05 | 28.60 | qfq | 10,237,752 | 310,465,234 | -1.77% |
| 2025-03-19 | 30.31 | 30.65 | 29.89 | 30.59 | 29.11 | qfq | 9,490,352 | 287,789,685 | 1.29% |
| 2025-03-18 | 30.08 | 30.54 | 29.69 | 30.20 | 28.74 | qfq | 11,946,818 | 358,981,288 | 0.43% |
| 2025-03-17 | 29.76 | 30.40 | 29.70 | 30.07 | 28.62 | qfq | 14,056,658 | 422,487,747 | 1.38% |
| 2025-03-14 | 28.29 | 29.85 | 28.24 | 29.66 | 28.23 | qfq | 21,983,733 | 640,862,035 | 4.95% |
| 2025-03-13 | 28.17 | 28.47 | 28.01 | 28.26 | 26.89 | qfq | 9,722,087 | 274,247,991 | 0.36% |
| 2025-03-12 | 28.48 | 28.80 | 28.13 | 28.16 | 26.80 | qfq | 11,397,386 | 323,516,972 | -1.19% |
| 2025-03-11 | 28.14 | 28.50 | 27.88 | 28.50 | 27.12 | qfq | 8,931,991 | 251,611,059 | 0.81% |
| 2025-03-10 | 28.30 | 28.75 | 28.16 | 28.27 | 26.90 | qfq | 9,193,129 | 261,406,803 | -0.35% |
| 2025-03-07 | 28.10 | 28.46 | 27.89 | 28.37 | 27.00 | qfq | 10,466,180 | 294,617,243 | 0.71% |
| 2025-03-06 | 28.21 | 28.49 | 27.76 | 28.17 | 26.81 | qfq | 15,125,099 | 424,449,578 | 0.11% |
| 2025-03-05 | 28.22 | 28.32 | 27.85 | 28.14 | 26.78 | qfq | 8,279,800 | 232,261,630 | -0.25% |
| 2025-03-04 | 28.36 | 28.82 | 28.06 | 28.21 | 26.85 | qfq | 8,457,614 | 239,283,936 | -0.77% |
| 2025-03-03 | 28.65 | 29.05 | 28.33 | 28.43 | 27.05 | qfq | 11,593,466 | 331,606,212 | -0.46% |
| 2025-02-28 | 28.88 | 29.34 | 28.48 | 28.56 | 27.18 | qfq | 15,758,723 | 455,796,151 | -1.04% |
| 2025-02-27 | 27.72 | 29.00 | 27.52 | 28.86 | 27.46 | qfq | 24,528,218 | 697,592,002 | 4.15% |
| 2025-02-26 | 27.78 | 28.24 | 27.51 | 27.71 | 26.37 | qfq | 12,755,978 | 353,979,234 | -0.40% |
| 2025-02-25 | 28.55 | 28.67 | 27.66 | 27.82 | 26.47 | qfq | 12,557,027 | 352,813,601 | -2.56% |
| 2025-02-24 | 27.80 | 28.93 | 27.67 | 28.55 | 27.17 | qfq | 19,731,410 | 560,647,952 | 2.70% |
| 2025-02-21 | 27.99 | 28.07 | 27.60 | 27.80 | 26.46 | qfq | 12,000,484 | 333,084,909 | -0.96% |
| 2025-02-20 | 28.10 | 28.54 | 27.86 | 28.07 | 26.71 | qfq | 11,291,166 | 317,504,231 | -0.78% |
| 2025-02-19 | 28.17 | 28.35 | 27.60 | 28.29 | 26.92 | qfq | 17,401,467 | 486,155,678 | 0.32% |
| 2025-02-18 | 29.04 | 29.04 | 28.11 | 28.20 | 26.84 | qfq | 17,417,302 | 495,870,198 | -3.29% |
| 2025-02-17 | 29.72 | 29.79 | 28.80 | 29.16 | 27.75 | qfq | 18,727,309 | 544,418,736 | -2.86% |
| 2025-02-14 | 30.20 | 30.30 | 29.77 | 30.02 | 28.57 | qfq | 6,899,312 | 207,117,728 | -0.13% |
| 2025-02-13 | 29.89 | 30.60 | 29.83 | 30.06 | 28.61 | qfq | 11,256,815 | 340,852,590 | 0.57% |
| 2025-02-12 | 29.90 | 30.06 | 29.42 | 29.89 | 28.44 | qfq | 10,963,959 | 326,067,099 | 0.00% |
| 2025-02-11 | 29.88 | 30.32 | 29.80 | 29.89 | 28.44 | qfq | 12,338,417 | 370,841,321 | 1.05% |
| 2025-02-10 | 30.70 | 30.70 | 29.32 | 29.58 | 28.15 | qfq | 17,425,869 | 518,533,367 | -3.68% |
| 2025-02-07 | 30.56 | 31.11 | 30.12 | 30.71 | 29.22 | qfq | 10,092,823 | 310,228,756 | 0.49% |
| 2025-02-06 | 30.68 | 31.04 | 30.33 | 30.56 | 29.08 | qfq | 9,024,437 | 275,518,632 | -1.29% |
| 2025-02-05 | 31.26 | 31.72 | 30.21 | 30.96 | 29.46 | qfq | 11,203,874 | 345,029,946 | -2.46% |
| 2025-01-27 | 31.20 | 31.96 | 31.00 | 31.74 | 30.20 | qfq | 8,373,178 | 264,695,116 | 1.86% |
| 2025-01-24 | 31.16 | 31.78 | 30.88 | 31.16 | 29.65 | qfq | 7,796,788 | 244,309,984 | -0.99% |
| 2025-01-23 | 31.18 | 31.94 | 30.75 | 31.47 | 29.95 | qfq | 11,171,219 | 351,513,586 | 1.35% |
| 2025-01-22 | 31.20 | 31.50 | 30.30 | 31.05 | 29.55 | qfq | 10,915,903 | 336,654,641 | -1.71% |
| 2025-01-21 | 31.61 | 31.96 | 31.21 | 31.59 | 30.06 | qfq | 8,355,068 | 263,544,769 | -0.28% |
| 2025-01-20 | 32.26 | 32.66 | 31.50 | 31.68 | 30.15 | qfq | 9,143,300 | 291,566,267 | -1.31% |
| 2025-01-17 | 31.70 | 32.42 | 31.24 | 32.10 | 30.55 | qfq | 10,545,100 | 336,681,643 | 0.25% |
| 2025-01-16 | 31.30 | 32.84 | 31.30 | 32.02 | 30.47 | qfq | 18,477,678 | 595,582,268 | 2.79% |
| 2025-01-15 | 31.47 | 32.35 | 30.94 | 31.15 | 29.64 | qfq | 13,183,912 | 415,792,887 | -1.89% |
| 2025-01-14 | 31.20 | 31.90 | 30.83 | 31.75 | 30.21 | qfq | 14,925,091 | 470,302,022 | 1.70% |
| 2025-01-13 | 31.49 | 32.18 | 30.88 | 31.22 | 29.71 | qfq | 15,249,251 | 479,273,019 | -2.25% |
| 2025-01-10 | 33.12 | 33.45 | 31.93 | 31.94 | 30.40 | qfq | 14,038,518 | 455,836,107 | -3.59% |
| 2025-01-09 | 32.88 | 33.35 | 32.40 | 33.13 | 31.53 | qfq | 20,046,475 | 660,774,676 | -0.78% |
| 2025-01-08 | 31.30 | 33.48 | 31.01 | 33.39 | 31.78 | qfq | 29,819,953 | 968,211,747 | 6.68% |
| 2025-01-07 | 30.85 | 31.98 | 30.57 | 31.30 | 29.79 | qfq | 17,673,596 | 553,462,869 | -0.03% |
| 2025-01-06 | 31.28 | 32.09 | 30.70 | 31.31 | 29.80 | qfq | 20,600,149 | 646,615,793 | 0.71% |
| 2025-01-03 | 30.61 | 32.00 | 30.37 | 31.09 | 29.59 | qfq | 26,161,665 | 818,390,772 | 2.34% |
| 2025-01-02 | 29.07 | 31.40 | 28.95 | 30.38 | 28.91 | qfq | 26,033,027 | 787,880,016 | 5.12% |
| 2024-12-31 | 29.65 | 29.88 | 28.80 | 28.90 | 27.50 | qfq | 13,554,455 | 395,771,206 | -2.50% |
| 2024-12-30 | 29.66 | 30.10 | 29.43 | 29.64 | 28.21 | qfq | 6,801,228 | 202,135,253 | -0.10% |
| 2024-12-27 | 30.00 | 30.28 | 29.41 | 29.67 | 28.23 | qfq | 7,384,295 | 219,227,316 | -1.10% |
| 2024-12-26 | 30.38 | 30.38 | 29.78 | 30.00 | 28.55 | qfq | 7,260,855 | 217,502,772 | -1.09% |
| 2024-12-25 | 30.48 | 30.92 | 30.14 | 30.33 | 28.86 | qfq | 7,295,772 | 222,220,346 | -1.04% |
| 2024-12-24 | 29.99 | 31.33 | 29.93 | 30.65 | 29.17 | qfq | 14,746,536 | 453,541,716 | 1.66% |
| 2024-12-23 | 29.28 | 30.48 | 29.20 | 30.15 | 28.69 | qfq | 12,575,479 | 378,312,827 | 2.66% |
| 2024-12-20 | 29.81 | 30.00 | 29.30 | 29.37 | 27.95 | qfq | 8,033,231 | 237,972,253 | -1.51% |
| 2024-12-19 | 29.04 | 30.27 | 28.86 | 29.82 | 28.38 | qfq | 9,650,636 | 286,924,969 | 1.43% |
| 2024-12-18 | 29.51 | 29.85 | 29.30 | 29.40 | 27.98 | qfq | 10,129,595 | 299,463,227 | 0.48% |
| 2024-12-17 | 29.48 | 30.25 | 29.20 | 29.26 | 27.84 | qfq | 8,740,431 | 259,234,058 | -0.65% |
| 2024-12-16 | 29.61 | 29.93 | 28.80 | 29.45 | 28.03 | qfq | 10,198,801 | 299,218,753 | -0.61% |
| 2024-12-13 | 30.65 | 30.70 | 29.42 | 29.63 | 28.20 | qfq | 15,491,695 | 462,142,277 | -3.83% |
| 2024-12-12 | 30.03 | 30.99 | 29.80 | 30.81 | 29.32 | qfq | 15,029,042 | 457,038,670 | 2.60% |
| 2024-12-11 | 28.74 | 30.27 | 28.53 | 30.03 | 28.58 | qfq | 19,281,209 | 575,669,152 | 3.66% |
| 2024-12-10 | 28.80 | 29.96 | 28.77 | 28.97 | 27.57 | qfq | 28,583,357 | 843,160,768 | 4.89% |
| 2024-12-09 | 27.56 | 28.33 | 27.32 | 27.62 | 26.28 | qfq | 11,452,909 | 318,029,822 | -0.22% |
| 2024-12-06 | 27.11 | 27.82 | 27.01 | 27.68 | 26.34 | qfq | 9,837,055 | 270,608,868 | 1.88% |
| 2024-12-05 | 27.34 | 27.59 | 27.00 | 27.17 | 25.86 | qfq | 7,041,000 | 191,590,429 | -0.84% |
| 2024-12-04 | 27.29 | 27.90 | 27.06 | 27.40 | 26.07 | qfq | 13,016,773 | 357,571,248 | 0.33% |
| 2024-12-03 | 27.38 | 27.42 | 26.99 | 27.31 | 25.99 | qfq | 8,538,835 | 232,343,951 | 0.04% |
| 2024-12-02 | 26.95 | 27.50 | 26.55 | 27.30 | 25.98 | qfq | 11,335,012 | 306,880,665 | 0.96% |
| 2024-11-29 | 26.66 | 27.34 | 26.57 | 27.04 | 25.73 | qfq | 13,189,973 | 356,642,954 | 1.58% |
| 2024-11-28 | 27.68 | 27.68 | 26.50 | 26.62 | 25.33 | qfq | 19,694,619 | 528,547,326 | -3.83% |
| 2024-11-27 | 27.41 | 27.80 | 27.31 | 27.68 | 26.34 | qfq | 12,548,442 | 345,613,631 | 0.80% |
| 2024-11-26 | 28.20 | 28.46 | 27.44 | 27.46 | 26.13 | qfq | 11,712,535 | 327,078,277 | -3.41% |
| 2024-11-25 | 28.60 | 29.26 | 28.07 | 28.43 | 27.05 | qfq | 9,414,047 | 268,764,128 | -0.87% |
| 2024-11-22 | 29.51 | 30.45 | 28.65 | 28.68 | 27.29 | qfq | 12,597,577 | 374,100,430 | -3.24% |
| 2024-11-21 | 29.61 | 29.90 | 29.35 | 29.64 | 28.21 | qfq | 8,387,259 | 248,741,014 | -0.24% |
| 2024-11-20 | 29.25 | 29.87 | 29.02 | 29.71 | 28.27 | qfq | 10,127,956 | 298,751,645 | 0.92% |
| 2024-11-19 | 28.80 | 29.66 | 28.75 | 29.44 | 28.02 | qfq | 9,933,871 | 290,495,803 | 2.01% |
| 2024-11-18 | 29.38 | 29.88 | 28.67 | 28.86 | 27.46 | qfq | 10,360,538 | 303,983,347 | -1.94% |
| 2024-11-15 | 29.98 | 30.55 | 29.24 | 29.43 | 28.01 | qfq | 13,422,512 | 398,092,336 | -2.74% |
| 2024-11-14 | 30.82 | 31.29 | 30.20 | 30.26 | 28.80 | qfq | 13,062,243 | 401,661,204 | -2.04% |
| 2024-11-13 | 30.96 | 31.43 | 30.56 | 30.89 | 29.40 | qfq | 13,876,492 | 428,658,852 | -1.25% |
| 2024-11-12 | 30.61 | 32.53 | 30.43 | 31.28 | 29.77 | qfq | 30,246,759 | 955,868,079 | 1.89% |
| 2024-11-11 | 31.13 | 31.45 | 30.26 | 30.70 | 29.22 | qfq | 24,646,645 | 755,190,894 | -2.85% |
| 2024-11-08 | 30.00 | 32.27 | 29.50 | 31.60 | 30.07 | qfq | 34,615,573 | 1,062,252,654 | 6.50% |
| 2024-11-07 | 28.31 | 29.80 | 28.16 | 29.67 | 28.23 | qfq | 22,744,070 | 662,951,450 | 3.74% |
| 2024-11-06 | 29.26 | 29.35 | 28.35 | 28.60 | 27.22 | qfq | 18,550,135 | 533,405,540 | -2.26% |
| 2024-11-05 | 29.20 | 29.59 | 28.40 | 29.26 | 27.84 | qfq | 16,279,121 | 473,100,918 | 0.34% |
| 2024-11-04 | 28.00 | 29.25 | 27.90 | 29.16 | 27.75 | qfq | 16,930,977 | 486,939,117 | 4.03% |
| 2024-11-01 | 27.78 | 28.58 | 27.53 | 28.03 | 26.67 | qfq | 17,986,146 | 506,120,692 | 0.11% |
| 2024-10-31 | 28.36 | 28.36 | 27.18 | 28.00 | 26.65 | qfq | 21,707,497 | 602,790,754 | -3.18% |
| 2024-10-30 | 29.05 | 30.00 | 28.50 | 28.92 | 27.52 | qfq | 14,722,995 | 427,946,853 | -0.82% |
| 2024-10-29 | 29.40 | 29.77 | 28.86 | 29.16 | 27.75 | qfq | 12,674,454 | 371,386,494 | -0.78% |
| 2024-10-28 | 29.40 | 30.05 | 29.03 | 29.39 | 27.97 | qfq | 13,893,538 | 410,001,946 | 0.44% |
| 2024-10-25 | 28.90 | 29.58 | 28.75 | 29.26 | 27.84 | qfq | 10,898,069 | 318,172,821 | 1.46% |
| 2024-10-24 | 29.29 | 29.35 | 28.70 | 28.84 | 27.45 | qfq | 8,958,618 | 259,119,408 | -1.54% |
| 2024-10-23 | 29.88 | 29.88 | 29.00 | 29.29 | 27.87 | qfq | 16,770,651 | 492,380,422 | -1.97% |
| 2024-10-22 | 29.08 | 30.56 | 29.00 | 29.88 | 28.43 | qfq | 18,909,712 | 565,403,019 | 2.61% |
| 2024-10-21 | 29.62 | 29.75 | 28.43 | 29.12 | 27.71 | qfq | 18,574,798 | 538,416,312 | -1.62% |
| 2024-10-18 | 28.53 | 30.51 | 28.50 | 29.60 | 28.17 | qfq | 18,577,990 | 548,268,237 | 3.14% |
| 2024-10-17 | 29.39 | 30.13 | 28.60 | 28.70 | 27.31 | qfq | 11,015,536 | 322,599,322 | -1.20% |
| 2024-10-16 | 29.00 | 29.47 | 28.54 | 29.05 | 27.64 | qfq | 11,327,452 | 329,138,948 | -1.49% |
| 2024-10-15 | 30.75 | 30.75 | 29.35 | 29.49 | 28.06 | qfq | 15,869,254 | 476,621,274 | -4.25% |
| 2024-10-14 | 31.11 | 31.47 | 30.00 | 30.80 | 29.31 | qfq | 18,868,997 | 578,540,560 | -0.32% |
| 2024-10-11 | 32.09 | 32.68 | 30.40 | 30.90 | 29.41 | qfq | 17,912,549 | 560,945,912 | -3.71% |
| 2024-10-10 | 31.61 | 33.36 | 31.51 | 32.09 | 30.54 | qfq | 18,876,682 | 611,913,969 | 1.42% |
| 2024-10-09 | 34.00 | 34.00 | 31.64 | 31.64 | 30.11 | qfq | 30,188,191 | 982,089,839 | -10.01% |
| 2024-10-08 | 39.05 | 39.05 | 33.29 | 35.16 | 33.46 | qfq | 32,607,938 | 1,162,400,137 | -0.96% |
| 2024-09-30 | 33.20 | 35.50 | 32.69 | 35.50 | 33.78 | qfq | 26,394,684 | 896,831,021 | 9.70% |
| 2024-09-27 | 32.13 | 34.00 | 31.16 | 32.36 | 30.79 | qfq | 30,908,002 | 998,064,277 | 4.69% |
| 2024-09-26 | 28.10 | 30.91 | 27.83 | 30.91 | 29.41 | qfq | 21,742,654 | 639,253,706 | 10.00% |
| 2024-09-25 | 28.20 | 29.29 | 28.00 | 28.10 | 26.74 | qfq | 22,684,024 | 648,942,598 | 0.00% |
| 2024-09-24 | 27.81 | 28.28 | 26.67 | 28.10 | 26.74 | qfq | 21,157,095 | 583,924,713 | 1.89% |
| 2024-09-23 | 27.25 | 28.45 | 27.10 | 27.58 | 26.25 | qfq | 16,604,167 | 462,945,299 | 1.03% |
| 2024-09-20 | 26.65 | 27.44 | 26.55 | 27.30 | 25.98 | qfq | 14,799,750 | 400,385,127 | 1.19% |
| 2024-09-19 | 25.50 | 27.07 | 25.31 | 26.98 | 25.68 | qfq | 23,813,594 | 630,482,764 | 4.90% |
| 2024-09-18 | 23.99 | 25.73 | 23.90 | 25.72 | 24.48 | qfq | 13,557,332 | 340,007,351 | 5.19% |
| 2024-09-13 | 24.92 | 25.42 | 24.42 | 24.45 | 23.27 | qfq | 10,833,581 | 269,224,128 | -2.43% |
| 2024-09-12 | 25.68 | 26.18 | 25.03 | 25.06 | 23.85 | qfq | 8,925,970 | 227,242,913 | -2.45% |
| 2024-09-11 | 25.18 | 26.13 | 24.72 | 25.69 | 24.45 | qfq | 10,835,786 | 277,563,404 | 1.74% |
| 2024-09-10 | 25.25 | 25.40 | 24.61 | 25.25 | 24.03 | qfq | 11,924,091 | 298,361,642 | -0.08% |
| 2024-09-09 | 25.91 | 26.14 | 24.90 | 25.27 | 24.05 | qfq | 12,575,828 | 317,956,366 | -2.77% |
| 2024-09-06 | 25.90 | 26.64 | 25.76 | 25.99 | 24.73 | qfq | 10,613,979 | 278,572,642 | -0.08% |
| 2024-09-05 | 26.41 | 26.76 | 25.85 | 26.01 | 24.75 | qfq | 11,207,121 | 292,710,578 | -1.25% |
| 2024-09-04 | 26.24 | 26.89 | 25.74 | 26.34 | 25.07 | qfq | 23,054,839 | 608,171,693 | 0.38% |
| 2024-09-03 | 24.50 | 26.39 | 24.50 | 26.24 | 24.97 | qfq | 23,534,651 | 607,805,482 | 6.02% |
| 2024-09-02 | 24.68 | 25.39 | 24.40 | 24.75 | 23.55 | qfq | 26,754,244 | 669,813,346 | 1.85% |
| 2024-08-30 | 23.10 | 24.85 | 22.82 | 24.30 | 23.12 | qfq | 20,313,784 | 491,770,687 | 5.06% |
| 2024-08-29 | 23.21 | 23.45 | 22.95 | 23.13 | 22.01 | qfq | 8,732,100 | 202,584,765 | -0.81% |
| 2024-08-28 | 23.71 | 24.12 | 23.19 | 23.32 | 22.19 | qfq | 7,355,227 | 172,486,007 | -2.39% |
| 2024-08-27 | 24.03 | 24.27 | 23.70 | 23.89 | 22.73 | qfq | 7,842,120 | 187,319,953 | -1.89% |
| 2024-08-26 | 24.47 | 24.70 | 23.58 | 24.35 | 23.17 | qfq | 14,085,325 | 339,736,973 | 0.25% |
| 2024-08-23 | 23.26 | 24.98 | 23.08 | 24.29 | 23.12 | qfq | 19,989,206 | 485,104,307 | 4.29% |
| 2024-08-22 | 23.27 | 23.48 | 22.88 | 23.29 | 22.16 | qfq | 11,327,683 | 262,991,424 | 0.09% |
| 2024-08-21 | 23.65 | 23.80 | 23.05 | 23.27 | 22.14 | qfq | 11,973,853 | 278,377,104 | -2.68% |
| 2024-08-20 | 24.45 | 24.57 | 23.74 | 23.91 | 22.75 | qfq | 15,212,717 | 363,796,518 | -2.92% |
| 2024-08-19 | 24.39 | 25.30 | 24.31 | 24.63 | 23.44 | qfq | 15,420,333 | 381,155,861 | 1.36% |
| 2024-08-16 | 24.64 | 25.01 | 24.22 | 24.30 | 23.12 | qfq | 14,929,797 | 366,360,134 | -1.14% |
| 2024-08-15 | 24.91 | 25.00 | 24.45 | 24.58 | 23.39 | qfq | 17,343,204 | 427,950,726 | -5.82% |
| 2024-08-14 | 27.16 | 27.20 | 26.02 | 26.10 | 23.87 | qfq | 15,543,312 | 409,788,738 | -3.87% |
| 2024-08-13 | 27.84 | 27.84 | 26.91 | 27.15 | 24.83 | qfq | 9,587,300 | 260,332,551 | -2.51% |
| 2024-08-12 | 27.61 | 28.20 | 27.25 | 27.85 | 25.48 | qfq | 8,712,212 | 242,721,039 | 1.27% |
| 2024-08-09 | 27.79 | 28.80 | 27.50 | 27.50 | 25.16 | qfq | 8,295,956 | 231,677,907 | -1.50% |
| 2024-08-08 | 27.45 | 28.45 | 26.89 | 27.92 | 25.54 | qfq | 11,813,462 | 326,326,923 | 1.56% |
| 2024-08-07 | 27.54 | 27.95 | 27.10 | 27.49 | 25.15 | qfq | 7,866,257 | 216,560,555 | -0.51% |
| 2024-08-06 | 28.15 | 28.45 | 27.35 | 27.63 | 25.27 | qfq | 13,022,290 | 359,883,418 | -0.65% |
| 2024-08-05 | 28.27 | 29.48 | 27.77 | 27.81 | 25.44 | qfq | 14,507,347 | 412,661,337 | -2.01% |
| 2024-08-02 | 29.10 | 29.56 | 28.23 | 28.38 | 25.96 | qfq | 14,860,914 | 427,115,464 | -3.14% |
| 2024-08-01 | 29.67 | 30.91 | 29.23 | 29.30 | 26.80 | qfq | 18,939,612 | 565,601,661 | -1.55% |
| 2024-07-31 | 27.40 | 30.08 | 26.91 | 29.76 | 27.22 | qfq | 25,475,081 | 735,524,395 | 8.61% |
| 2024-07-30 | 28.49 | 29.10 | 26.80 | 27.40 | 25.06 | qfq | 25,292,569 | 695,036,145 | -4.86% |
| 2024-07-29 | 29.80 | 30.23 | 28.11 | 28.80 | 26.34 | qfq | 40,617,954 | 1,172,427,967 | 1.80% |
| 2024-07-26 | 27.65 | 28.29 | 27.65 | 28.29 | 25.88 | qfq | 14,867,783 | 418,146,943 | 9.99% |
| 2024-07-25 | 26.00 | 26.08 | 25.60 | 25.72 | 23.53 | qfq | 7,539,659 | 194,464,501 | -1.53% |
| 2024-07-24 | 26.59 | 26.94 | 25.96 | 26.12 | 23.89 | qfq | 8,898,882 | 234,161,904 | -2.03% |
| 2024-07-23 | 27.59 | 27.69 | 26.65 | 26.66 | 24.39 | qfq | 10,287,686 | 278,647,311 | -3.37% |
| 2024-07-22 | 27.11 | 27.89 | 27.02 | 27.59 | 25.24 | qfq | 13,866,852 | 381,596,525 | 1.81% |
| 2024-07-19 | 27.18 | 27.43 | 26.83 | 27.10 | 24.79 | qfq | 6,455,325 | 175,456,084 | -0.88% |
| 2024-07-18 | 27.12 | 27.48 | 26.95 | 27.34 | 25.01 | qfq | 7,448,744 | 202,864,913 | 0.07% |
| 2024-07-17 | 27.96 | 28.07 | 26.97 | 27.32 | 24.99 | qfq | 11,902,399 | 324,776,622 | -2.78% |
| 2024-07-16 | 27.99 | 28.27 | 27.51 | 28.10 | 25.70 | qfq | 10,612,204 | 296,158,601 | -0.46% |
| 2024-07-15 | 28.80 | 28.99 | 28.06 | 28.23 | 25.82 | qfq | 13,588,532 | 385,001,172 | -3.88% |
| 2024-07-12 | 28.41 | 29.56 | 28.30 | 29.37 | 26.87 | qfq | 16,907,651 | 492,291,941 | 2.62% |
| 2024-07-11 | 27.80 | 28.75 | 27.36 | 28.62 | 26.18 | qfq | 17,807,592 | 502,259,944 | 3.40% |
| 2024-07-10 | 28.26 | 28.41 | 27.55 | 27.68 | 25.32 | qfq | 13,989,331 | 389,375,968 | -2.12% |
| 2024-07-09 | 28.61 | 28.61 | 27.84 | 28.28 | 25.87 | qfq | 14,640,951 | 413,159,163 | -1.46% |
| 2024-07-08 | 29.03 | 29.08 | 28.43 | 28.70 | 26.25 | qfq | 10,534,455 | 301,576,157 | -1.34% |
| 2024-07-05 | 29.30 | 29.42 | 28.42 | 29.09 | 26.61 | qfq | 12,192,271 | 352,691,890 | -1.36% |
| 2024-07-04 | 29.78 | 30.27 | 29.32 | 29.49 | 26.98 | qfq | 13,532,737 | 401,669,018 | -0.74% |
| 2024-07-03 | 30.72 | 30.80 | 29.64 | 29.71 | 27.18 | qfq | 13,031,807 | 390,550,700 | -3.32% |
| 2024-07-02 | 31.67 | 31.79 | 30.50 | 30.73 | 28.11 | qfq | 17,412,709 | 536,905,291 | -3.33% |
| 2024-07-01 | 32.09 | 32.97 | 31.70 | 31.79 | 29.08 | qfq | 16,275,718 | 523,061,645 | -1.40% |
| 2024-06-28 | 32.93 | 33.49 | 31.90 | 32.24 | 29.49 | qfq | 26,983,995 | 873,564,553 | -4.08% |
| 2024-06-27 | 36.38 | 36.38 | 33.30 | 33.61 | 30.74 | qfq | 37,119,069 | 1,274,481,222 | -9.14% |
| 2024-06-26 | 37.76 | 38.02 | 36.53 | 36.99 | 33.84 | qfq | 12,923,116 | 476,578,143 | -2.09% |
| 2024-06-25 | 37.48 | 38.58 | 37.26 | 37.78 | 34.56 | qfq | 8,911,915 | 338,473,244 | 0.69% |
| 2024-06-24 | 37.16 | 37.93 | 36.67 | 37.52 | 34.32 | qfq | 8,627,371 | 321,830,069 | 0.91% |
| 2024-06-21 | 37.42 | 38.09 | 37.16 | 37.18 | 34.01 | qfq | 6,805,117 | 255,752,016 | -0.85% |
| 2024-06-20 | 37.63 | 37.85 | 37.18 | 37.50 | 34.30 | qfq | 5,504,366 | 206,301,867 | -0.53% |
| 2024-06-19 | 37.87 | 38.18 | 37.00 | 37.70 | 34.49 | qfq | 7,264,631 | 273,896,957 | -0.53% |
| 2024-06-18 | 37.82 | 38.06 | 37.30 | 37.90 | 34.67 | qfq | 6,781,985 | 255,622,992 | 0.45% |
| 2024-06-17 | 37.27 | 38.60 | 37.22 | 37.73 | 34.51 | qfq | 11,260,740 | 425,424,165 | -1.10% |
| 2024-06-14 | 38.00 | 39.30 | 37.62 | 38.15 | 34.90 | qfq | 18,612,574 | 713,349,382 | -0.29% |
| 2024-06-13 | 37.05 | 38.88 | 36.80 | 38.26 | 35.00 | qfq | 16,908,060 | 642,517,543 | -2.40% |
| 2024-06-12 | 38.90 | 39.50 | 38.45 | 39.20 | 35.86 | qfq | 5,589,400 | 218,370,512 | 0.90% |
| 2024-06-11 | 38.77 | 39.69 | 38.35 | 38.85 | 35.54 | qfq | 6,516,613 | 252,973,254 | 0.00% |
| 2024-06-07 | 39.49 | 39.50 | 38.32 | 38.85 | 35.54 | qfq | 7,496,324 | 290,189,986 | -1.62% |
| 2024-06-06 | 38.81 | 40.07 | 38.80 | 39.49 | 36.12 | qfq | 11,040,457 | 436,290,107 | 1.02% |
| 2024-06-05 | 40.88 | 41.23 | 38.76 | 39.09 | 35.76 | qfq | 15,166,453 | 598,120,695 | -5.21% |
| 2024-06-04 | 40.17 | 41.41 | 39.90 | 41.24 | 37.72 | qfq | 8,487,373 | 346,550,053 | 2.16% |
| 2024-06-03 | 40.25 | 41.14 | 39.65 | 40.37 | 36.93 | qfq | 11,177,757 | 450,752,805 | -0.74% |
| 2024-05-31 | 40.77 | 41.28 | 40.10 | 40.67 | 37.20 | qfq | 13,591,767 | 552,726,880 | -0.25% |
| 2024-05-30 | 40.51 | 41.78 | 40.40 | 40.77 | 37.29 | qfq | 6,675,359 | 274,243,827 | -0.54% |
| 2024-05-29 | 40.80 | 41.35 | 40.30 | 40.99 | 37.49 | qfq | 5,527,351 | 225,784,053 | -0.63% |
| 2024-05-28 | 41.10 | 41.59 | 40.69 | 41.25 | 37.73 | qfq | 8,333,145 | 342,898,689 | -0.41% |
| 2024-05-27 | 39.75 | 42.10 | 39.56 | 41.42 | 37.89 | qfq | 14,009,153 | 577,167,288 | 4.36% |
| 2024-05-24 | 38.99 | 40.04 | 38.69 | 39.69 | 36.31 | qfq | 7,622,902 | 301,565,524 | 1.22% |
| 2024-05-23 | 39.02 | 39.45 | 38.77 | 39.21 | 35.87 | qfq | 5,042,136 | 197,317,302 | -0.10% |
| 2024-05-22 | 40.03 | 40.13 | 38.93 | 39.25 | 35.90 | qfq | 7,486,306 | 295,136,708 | -2.00% |
| 2024-05-21 | 40.11 | 40.68 | 39.87 | 40.05 | 36.63 | qfq | 7,617,523 | 305,922,886 | 0.33% |
| 2024-05-20 | 40.80 | 40.80 | 39.51 | 39.92 | 36.52 | qfq | 15,082,845 | 601,266,979 | -2.49% |
| 2024-05-17 | 41.50 | 41.96 | 39.95 | 40.94 | 37.45 | qfq | 13,749,601 | 558,338,133 | -2.08% |
| 2024-05-16 | 41.57 | 42.00 | 40.91 | 41.81 | 38.24 | qfq | 9,780,484 | 406,405,733 | 0.24% |
| 2024-05-15 | 42.22 | 42.87 | 41.58 | 41.71 | 38.15 | qfq | 5,996,079 | 252,193,003 | -1.09% |
| 2024-05-14 | 42.90 | 43.10 | 41.80 | 42.17 | 38.57 | qfq | 8,710,992 | 368,065,408 | -1.91% |
| 2024-05-13 | 41.55 | 43.18 | 41.20 | 42.99 | 39.32 | qfq | 10,478,013 | 444,392,282 | 1.99% |
| 2024-05-10 | 41.74 | 42.41 | 41.00 | 42.15 | 38.56 | qfq | 7,097,078 | 297,186,871 | 0.96% |
| 2024-05-09 | 40.99 | 41.99 | 40.48 | 41.75 | 38.19 | qfq | 6,245,222 | 258,266,348 | 2.20% |
| 2024-05-08 | 40.53 | 41.27 | 40.20 | 40.85 | 37.37 | qfq | 7,416,418 | 302,962,686 | 0.71% |
| 2024-05-07 | 41.30 | 41.55 | 40.20 | 40.56 | 37.10 | qfq | 13,872,507 | 564,484,384 | -3.22% |
| 2024-05-06 | 39.04 | 42.55 | 38.71 | 41.91 | 38.34 | qfq | 20,477,146 | 838,798,348 | 8.35% |
| 2024-04-30 | 36.97 | 39.01 | 36.57 | 38.68 | 35.38 | qfq | 12,837,747 | 491,887,206 | 5.60% |
| 2024-04-29 | 37.00 | 37.20 | 35.25 | 36.63 | 33.51 | qfq | 10,695,156 | 388,125,790 | -1.00% |
| 2024-04-26 | 35.87 | 37.24 | 35.67 | 37.00 | 33.84 | qfq | 10,309,535 | 379,352,370 | 3.67% |
| 2024-04-25 | 36.40 | 37.39 | 35.20 | 35.69 | 32.65 | qfq | 11,996,657 | 430,151,051 | 2.06% |
| 2024-04-24 | 35.11 | 35.28 | 34.20 | 34.97 | 31.99 | qfq | 9,161,437 | 317,109,101 | -0.91% |
| 2024-04-23 | 34.88 | 35.50 | 34.42 | 35.29 | 32.28 | qfq | 7,124,837 | 249,195,959 | 0.26% |
| 2024-04-22 | 36.25 | 37.17 | 34.47 | 35.20 | 32.20 | qfq | 9,769,580 | 350,151,634 | -3.00% |
| 2024-04-19 | 35.80 | 36.33 | 35.58 | 36.29 | 33.20 | qfq | 5,359,506 | 192,800,944 | 1.45% |
| 2024-04-18 | 35.17 | 36.40 | 35.04 | 35.77 | 32.72 | qfq | 7,587,173 | 272,905,173 | 1.65% |
| 2024-04-17 | 34.52 | 35.30 | 34.05 | 35.19 | 32.19 | qfq | 6,316,795 | 219,445,588 | 0.63% |
| 2024-04-16 | 35.65 | 35.99 | 34.47 | 34.97 | 31.99 | qfq | 8,628,471 | 304,140,208 | -1.88% |
| 2024-04-15 | 34.50 | 35.68 | 34.00 | 35.64 | 32.60 | qfq | 7,470,628 | 261,754,245 | 3.33% |
| 2024-04-12 | 33.80 | 34.74 | 33.36 | 34.49 | 31.55 | qfq | 6,268,479 | 214,496,910 | 2.99% |
| 2024-04-11 | 32.50 | 33.75 | 32.37 | 33.49 | 30.63 | qfq | 5,641,010 | 188,095,019 | 2.57% |
| 2024-04-10 | 32.16 | 33.04 | 32.09 | 32.65 | 29.87 | qfq | 5,076,364 | 166,015,755 | -0.34% |
| 2024-04-09 | 33.11 | 33.44 | 32.50 | 32.76 | 29.97 | qfq | 6,922,609 | 228,023,494 | 0.49% |
| 2024-04-08 | 33.01 | 33.30 | 32.20 | 32.60 | 29.82 | qfq | 7,533,849 | 246,983,997 | 1.34% |
| 2024-04-03 | 31.40 | 32.59 | 31.30 | 32.17 | 29.43 | qfq | 5,523,528 | 176,461,287 | 1.87% |
| 2024-04-02 | 31.38 | 31.77 | 31.20 | 31.58 | 28.89 | qfq | 5,259,538 | 165,237,428 | 0.25% |
| 2024-04-01 | 30.70 | 31.88 | 29.61 | 31.50 | 28.81 | qfq | 9,677,378 | 299,662,963 | 3.55% |
| 2024-03-29 | 29.79 | 30.68 | 29.65 | 30.42 | 27.83 | qfq | 7,164,830 | 216,591,739 | 1.91% |
| 2024-03-28 | 29.30 | 30.58 | 29.10 | 29.85 | 27.30 | qfq | 10,900,977 | 325,371,642 | 1.88% |
| 2024-03-27 | 28.78 | 29.90 | 28.61 | 29.30 | 26.80 | qfq | 9,378,679 | 275,894,720 | 1.81% |
| 2024-03-26 | 29.00 | 29.30 | 28.62 | 28.78 | 26.33 | qfq | 6,229,558 | 179,951,859 | -0.79% |
| 2024-03-25 | 27.95 | 29.53 | 27.92 | 29.01 | 26.54 | qfq | 10,993,674 | 318,663,504 | 3.79% |
| 2024-03-22 | 27.25 | 28.25 | 27.22 | 27.95 | 25.57 | qfq | 8,125,704 | 226,707,110 | 2.68% |
| 2024-03-21 | 27.94 | 27.94 | 27.18 | 27.22 | 24.90 | qfq | 6,255,238 | 171,361,389 | -2.58% |
| 2024-03-20 | 27.58 | 28.04 | 27.42 | 27.94 | 25.56 | qfq | 9,064,462 | 251,678,734 | 0.87% |
| 2024-03-19 | 27.90 | 28.27 | 27.68 | 27.70 | 25.34 | qfq | 5,734,006 | 159,743,224 | -0.72% |
| 2024-03-18 | 28.55 | 28.64 | 27.73 | 27.90 | 25.52 | qfq | 7,169,915 | 201,022,399 | -0.99% |
| 2024-03-15 | 28.66 | 28.70 | 28.11 | 28.18 | 25.78 | qfq | 6,900,728 | 195,503,623 | -1.64% |
| 2024-03-14 | 28.65 | 29.11 | 28.46 | 28.65 | 26.21 | qfq | 6,367,134 | 183,070,904 | 0.32% |
| 2024-03-13 | 28.38 | 28.66 | 27.95 | 28.56 | 26.12 | qfq | 10,200,311 | 288,317,694 | 0.04% |
| 2024-03-12 | 30.01 | 30.11 | 28.44 | 28.55 | 26.12 | qfq | 15,228,694 | 440,273,683 | -5.49% |
| 2024-03-11 | 30.61 | 31.04 | 29.54 | 30.21 | 27.63 | qfq | 8,636,419 | 259,322,300 | -1.79% |
| 2024-03-08 | 30.66 | 31.13 | 30.16 | 30.76 | 28.14 | qfq | 6,383,371 | 195,090,549 | -0.68% |
| 2024-03-07 | 30.50 | 31.34 | 30.21 | 30.97 | 28.33 | qfq | 6,181,567 | 191,204,883 | 1.81% |
| 2024-03-06 | 30.20 | 30.86 | 30.16 | 30.42 | 27.83 | qfq | 4,999,353 | 152,253,631 | -0.10% |
| 2024-03-05 | 30.82 | 31.15 | 29.60 | 30.45 | 27.85 | qfq | 9,648,328 | 291,891,285 | -2.72% |
| 2024-03-04 | 30.12 | 31.30 | 29.93 | 31.30 | 28.63 | qfq | 9,940,793 | 307,042,962 | 3.68% |
| 2024-03-01 | 29.59 | 30.25 | 29.43 | 30.19 | 27.62 | qfq | 5,744,141 | 170,938,670 | 1.34% |
| 2024-02-29 | 29.00 | 29.91 | 28.98 | 29.79 | 27.25 | qfq | 7,584,478 | 222,578,206 | 1.95% |
| 2024-02-28 | 29.60 | 29.88 | 29.00 | 29.22 | 26.73 | qfq | 7,945,079 | 233,662,997 | -0.54% |
| 2024-02-27 | 27.45 | 30.05 | 27.28 | 29.38 | 26.87 | qfq | 15,622,062 | 450,747,838 | 7.07% |
| 2024-02-26 | 27.02 | 27.88 | 27.00 | 27.44 | 25.10 | qfq | 9,666,921 | 264,733,754 | 3.35% |
| 2024-02-23 | 27.00 | 27.16 | 26.29 | 26.55 | 24.29 | qfq | 6,026,633 | 160,282,243 | -1.92% |
| 2024-02-22 | 27.08 | 27.41 | 26.68 | 27.07 | 24.76 | qfq | 5,605,471 | 151,011,753 | 0.37% |
| 2024-02-21 | 27.20 | 27.47 | 26.66 | 26.97 | 24.67 | qfq | 8,189,384 | 222,309,107 | -1.93% |
| 2024-02-20 | 26.45 | 27.50 | 26.05 | 27.50 | 25.16 | qfq | 10,152,441 | 274,281,538 | 4.56% |
| 2024-02-19 | 26.25 | 26.50 | 25.35 | 26.30 | 24.06 | qfq | 10,571,408 | 275,801,829 | 0.15% |
| 2024-02-08 | 26.87 | 28.98 | 25.70 | 26.26 | 24.02 | qfq | 13,033,148 | 353,934,472 | -2.20% |
| 2024-02-07 | 26.18 | 26.88 | 26.01 | 26.85 | 24.56 | qfq | 9,215,964 | 243,347,295 | 1.40% |
| 2024-02-06 | 24.87 | 26.88 | 24.63 | 26.48 | 24.22 | qfq | 10,450,492 | 272,615,498 | 5.92% |
| 2024-02-05 | 25.11 | 25.50 | 24.60 | 25.00 | 22.87 | qfq | 8,096,766 | 203,152,096 | -1.34% |
| 2024-02-02 | 24.52 | 25.53 | 24.46 | 25.34 | 23.18 | qfq | 9,899,954 | 248,904,787 | 3.64% |
| 2024-02-01 | 24.71 | 24.96 | 24.28 | 24.45 | 22.37 | qfq | 9,818,553 | 240,747,782 | -2.28% |
| 2024-01-31 | 24.70 | 25.35 | 24.55 | 25.02 | 22.89 | qfq | 9,384,163 | 234,319,904 | -1.53% |
| 2024-01-30 | 25.25 | 25.92 | 25.01 | 25.41 | 23.24 | qfq | 6,826,631 | 173,492,992 | -0.59% |
| 2024-01-29 | 25.24 | 25.88 | 24.96 | 25.56 | 23.38 | qfq | 9,379,300 | 238,659,161 | 1.03% |
| 2024-01-26 | 25.02 | 25.68 | 24.81 | 25.30 | 23.14 | qfq | 9,998,484 | 252,250,303 | 0.96% |
| 2024-01-25 | 25.40 | 25.59 | 24.92 | 25.06 | 22.92 | qfq | 11,136,052 | 280,114,188 | -1.53% |
| 2024-01-24 | 23.88 | 25.52 | 23.85 | 25.45 | 23.28 | qfq | 10,723,720 | 266,111,218 | 6.31% |
| 2024-01-23 | 23.40 | 24.12 | 23.30 | 23.94 | 21.90 | qfq | 8,373,597 | 199,547,292 | 1.06% |
| 2024-01-22 | 24.30 | 24.32 | 23.46 | 23.69 | 21.67 | qfq | 8,567,965 | 205,282,582 | -3.03% |
| 2024-01-19 | 24.38 | 24.79 | 23.88 | 24.43 | 22.35 | qfq | 9,435,827 | 230,202,189 | 0.00% |
| 2024-01-18 | 24.43 | 24.63 | 23.70 | 24.43 | 22.35 | qfq | 10,401,573 | 250,744,037 | -0.49% |
| 2024-01-17 | 24.35 | 24.88 | 24.29 | 24.55 | 22.46 | qfq | 12,014,427 | 295,726,334 | 0.57% |
| 2024-01-16 | 23.50 | 24.46 | 23.19 | 24.41 | 22.33 | qfq | 13,385,058 | 319,522,629 | 4.63% |
| 2024-01-15 | 22.67 | 23.71 | 22.54 | 23.33 | 21.34 | qfq | 11,444,764 | 266,554,777 | 2.78% |
| 2024-01-12 | 22.50 | 22.86 | 22.40 | 22.70 | 20.76 | qfq | 7,089,393 | 160,817,558 | 0.58% |
| 2024-01-11 | 22.90 | 23.00 | 22.44 | 22.57 | 20.65 | qfq | 10,675,353 | 241,920,480 | -2.34% |
| 2024-01-10 | 22.46 | 23.38 | 22.12 | 23.11 | 21.14 | qfq | 17,686,175 | 406,531,721 | 3.17% |
| 2024-01-09 | 21.80 | 22.48 | 20.86 | 22.40 | 20.49 | qfq | 17,070,378 | 373,206,110 | 5.16% |
| 2024-01-08 | 21.76 | 21.98 | 21.27 | 21.30 | 19.48 | qfq | 6,556,366 | 141,350,606 | -2.47% |
| 2024-01-05 | 21.65 | 22.11 | 21.36 | 21.84 | 19.98 | qfq | 10,529,758 | 229,745,737 | 0.69% |
| 2024-01-04 | 20.82 | 21.93 | 20.70 | 21.69 | 19.84 | qfq | 14,354,355 | 309,797,552 | 3.98% |
| 2024-01-03 | 20.88 | 21.27 | 20.34 | 20.86 | 19.08 | qfq | 9,018,918 | 189,109,019 | 1.91% |
| 2024-01-02 | 20.43 | 20.69 | 20.27 | 20.47 | 18.72 | qfq | 5,446,062 | 111,665,853 | 0.34% |
| 2023-12-29 | 20.50 | 20.53 | 20.20 | 20.40 | 18.66 | qfq | 4,544,164 | 92,470,601 | -0.58% |
| 2023-12-28 | 20.23 | 20.60 | 20.14 | 20.52 | 18.77 | qfq | 5,690,501 | 116,199,259 | 0.93% |
| 2023-12-27 | 19.80 | 20.45 | 19.70 | 20.33 | 18.60 | qfq | 6,498,421 | 131,426,046 | 3.15% |
| 2023-12-26 | 20.12 | 20.20 | 19.69 | 19.71 | 18.03 | qfq | 3,443,152 | 68,337,318 | -1.99% |
| 2023-12-25 | 19.93 | 20.27 | 19.75 | 20.11 | 18.40 | qfq | 4,645,433 | 92,913,830 | 0.55% |
| 2023-12-22 | 20.05 | 20.34 | 19.88 | 20.00 | 18.29 | qfq | 3,439,664 | 69,057,579 | -0.94% |
| 2023-12-21 | 19.81 | 20.20 | 19.75 | 20.19 | 18.47 | qfq | 3,188,298 | 63,967,750 | 1.61% |
| 2023-12-20 | 20.40 | 20.46 | 19.87 | 19.87 | 18.18 | qfq | 4,132,600 | 82,989,139 | -3.68% |
| 2023-12-19 | 20.52 | 20.64 | 20.30 | 20.63 | 18.87 | qfq | 3,771,678 | 77,224,406 | 1.68% |
| 2023-12-18 | 20.13 | 20.55 | 20.00 | 20.29 | 18.56 | qfq | 4,754,100 | 96,599,237 | 0.30% |
| 2023-12-15 | 20.50 | 20.84 | 20.23 | 20.23 | 18.50 | qfq | 5,087,352 | 104,212,771 | -1.80% |
| 2023-12-14 | 20.79 | 20.80 | 20.51 | 20.60 | 18.84 | qfq | 4,096,538 | 84,585,053 | -0.05% |
| 2023-12-13 | 21.01 | 21.14 | 20.55 | 20.61 | 18.85 | qfq | 5,112,215 | 105,936,690 | -1.90% |
| 2023-12-12 | 20.92 | 21.14 | 20.36 | 21.01 | 19.22 | qfq | 4,790,310 | 100,193,877 | 0.77% |
| 2023-12-11 | 20.86 | 21.00 | 20.56 | 20.85 | 19.07 | qfq | 7,436,273 | 154,916,484 | -0.14% |
| 2023-12-08 | 21.34 | 21.35 | 20.88 | 20.88 | 19.10 | qfq | 5,965,426 | 125,835,066 | -2.16% |
| 2023-12-07 | 21.03 | 21.45 | 20.89 | 21.34 | 19.52 | qfq | 5,512,120 | 117,255,223 | 1.43% |
| 2023-12-06 | 21.08 | 21.24 | 20.80 | 21.04 | 19.25 | qfq | 4,460,041 | 93,837,106 | 0.29% |
| 2023-12-05 | 21.70 | 21.70 | 20.95 | 20.98 | 19.19 | qfq | 7,249,034 | 153,737,352 | -3.72% |
| 2023-12-04 | 21.89 | 21.95 | 21.38 | 21.79 | 19.93 | qfq | 5,785,200 | 125,643,269 | -0.09% |
| 2023-12-01 | 22.10 | 22.16 | 21.41 | 21.81 | 19.95 | qfq | 8,284,539 | 180,054,855 | -0.91% |
| 2023-11-30 | 22.18 | 22.28 | 21.83 | 22.01 | 20.13 | qfq | 5,171,223 | 113,884,860 | -0.77% |
| 2023-11-29 | 22.78 | 22.78 | 22.14 | 22.18 | 20.29 | qfq | 4,647,589 | 103,694,451 | -2.72% |
| 2023-11-28 | 22.89 | 22.96 | 22.41 | 22.80 | 20.86 | qfq | 4,256,700 | 96,696,654 | -0.31% |
| 2023-11-27 | 22.87 | 23.01 | 22.55 | 22.87 | 20.92 | qfq | 3,945,921 | 89,703,454 | -0.82% |
| 2023-11-24 | 23.05 | 23.25 | 22.72 | 23.06 | 21.09 | qfq | 3,671,700 | 84,544,736 | 0.13% |
| 2023-11-23 | 22.61 | 23.20 | 22.58 | 23.03 | 21.07 | qfq | 7,399,561 | 170,053,763 | 1.99% |
| 2023-11-22 | 22.52 | 22.80 | 22.32 | 22.58 | 20.65 | qfq | 4,171,691 | 94,446,623 | 0.04% |
| 2023-11-21 | 22.30 | 22.70 | 22.23 | 22.57 | 20.65 | qfq | 6,676,721 | 150,778,319 | 1.07% |
| 2023-11-20 | 22.41 | 22.51 | 22.15 | 22.33 | 20.43 | qfq | 4,422,922 | 98,523,260 | -0.31% |
| 2023-11-17 | 22.38 | 22.43 | 22.06 | 22.40 | 20.49 | qfq | 3,249,050 | 72,232,256 | 0.13% |
| 2023-11-16 | 22.53 | 22.78 | 22.31 | 22.37 | 20.46 | qfq | 3,256,865 | 73,212,853 | -1.45% |
| 2023-11-15 | 22.60 | 22.79 | 22.48 | 22.70 | 20.76 | qfq | 3,899,425 | 88,312,054 | 0.80% |
| 2023-11-14 | 22.61 | 22.61 | 22.28 | 22.52 | 20.60 | qfq | 4,429,156 | 99,420,097 | -0.57% |
| 2023-11-13 | 23.12 | 23.12 | 22.34 | 22.65 | 20.72 | qfq | 5,931,835 | 133,988,343 | -1.61% |
| 2023-11-10 | 22.91 | 23.09 | 22.60 | 23.02 | 21.06 | qfq | 3,997,443 | 91,293,331 | 0.26% |
| 2023-11-09 | 22.61 | 23.05 | 22.50 | 22.96 | 21.00 | qfq | 5,246,258 | 119,945,325 | 1.55% |
| 2023-11-08 | 22.66 | 22.69 | 22.40 | 22.61 | 20.68 | qfq | 4,878,800 | 109,995,675 | -0.53% |
| 2023-11-07 | 22.61 | 22.80 | 22.27 | 22.73 | 20.79 | qfq | 7,414,194 | 167,556,699 | 0.53% |
| 2023-11-06 | 23.23 | 23.45 | 22.51 | 22.61 | 20.68 | qfq | 11,290,695 | 257,211,353 | -2.54% |
| 2023-11-03 | 23.26 | 23.70 | 23.10 | 23.20 | 21.22 | qfq | 5,243,461 | 122,473,414 | -0.60% |
| 2023-11-02 | 23.51 | 23.90 | 23.16 | 23.34 | 21.35 | qfq | 5,124,182 | 119,809,455 | -0.89% |
| 2023-11-01 | 23.72 | 23.84 | 23.39 | 23.55 | 21.54 | qfq | 5,187,320 | 122,176,364 | -1.05% |
| 2023-10-31 | 24.50 | 24.50 | 23.46 | 23.80 | 21.77 | qfq | 7,258,857 | 172,799,571 | -2.86% |
| 2023-10-30 | 24.55 | 24.69 | 24.21 | 24.50 | 22.41 | qfq | 4,080,830 | 100,021,552 | -0.20% |
| 2023-10-27 | 23.76 | 24.68 | 23.74 | 24.55 | 22.46 | qfq | 5,218,020 | 127,394,268 | 3.41% |
| 2023-10-26 | 23.48 | 23.92 | 23.40 | 23.74 | 21.72 | qfq | 4,094,763 | 97,274,213 | 0.34% |
| 2023-10-25 | 24.03 | 24.30 | 23.48 | 23.66 | 21.64 | qfq | 4,344,826 | 103,240,139 | -2.15% |
| 2023-10-24 | 24.09 | 24.42 | 23.37 | 24.18 | 22.12 | qfq | 5,208,774 | 125,263,763 | 1.51% |
| 2023-10-23 | 23.92 | 24.52 | 23.70 | 23.82 | 21.79 | qfq | 3,470,800 | 83,212,917 | -1.85% |
| 2023-10-20 | 24.27 | 24.50 | 24.10 | 24.27 | 22.20 | qfq | 4,933,333 | 119,673,227 | -0.53% |
| 2023-10-19 | 24.33 | 24.86 | 24.28 | 24.40 | 22.32 | qfq | 4,732,090 | 116,064,390 | -0.53% |
| 2023-10-18 | 24.59 | 24.69 | 24.38 | 24.53 | 22.44 | qfq | 5,390,055 | 132,320,397 | -0.24% |
| 2023-10-17 | 24.29 | 24.75 | 24.01 | 24.59 | 22.49 | qfq | 6,931,038 | 169,041,988 | 1.24% |
| 2023-10-16 | 24.48 | 24.60 | 23.91 | 24.29 | 22.22 | qfq | 9,261,651 | 223,821,235 | -1.54% |
| 2023-10-13 | 24.48 | 24.71 | 23.93 | 24.67 | 22.57 | qfq | 12,227,885 | 298,558,713 | 0.28% |
| 2023-10-12 | 24.59 | 24.88 | 23.66 | 24.60 | 22.50 | qfq | 23,329,479 | 566,675,035 | 8.66% |
| 2023-10-11 | 23.05 | 23.09 | 22.50 | 22.64 | 20.71 | qfq | 5,497,017 | 124,674,581 | -1.78% |
| 2023-10-10 | 23.30 | 23.49 | 22.70 | 23.05 | 21.08 | qfq | 5,530,163 | 126,930,917 | -1.07% |
| 2023-10-09 | 23.50 | 23.63 | 23.14 | 23.30 | 21.31 | qfq | 5,245,343 | 122,270,420 | -0.98% |
| 2023-09-28 | 23.33 | 23.74 | 23.23 | 23.53 | 21.52 | qfq | 6,319,069 | 148,593,893 | 1.29% |
| 2023-09-27 | 23.50 | 23.52 | 23.10 | 23.23 | 21.25 | qfq | 4,083,225 | 94,972,044 | -0.68% |
| 2023-09-26 | 23.52 | 23.78 | 23.33 | 23.39 | 21.40 | qfq | 5,348,742 | 125,542,789 | -0.17% |
| 2023-09-25 | 23.79 | 23.79 | 23.29 | 23.43 | 21.43 | qfq | 6,630,983 | 155,532,160 | -0.80% |
| 2023-09-22 | 23.86 | 23.86 | 23.38 | 23.62 | 21.61 | qfq | 8,632,380 | 203,577,815 | -1.01% |
| 2023-09-21 | 23.40 | 23.99 | 23.32 | 23.86 | 21.83 | qfq | 8,459,460 | 200,701,575 | 0.51% |
| 2023-09-20 | 23.27 | 23.94 | 22.78 | 23.74 | 21.72 | qfq | 13,366,791 | 314,352,253 | 3.22% |
| 2023-09-19 | 21.66 | 23.10 | 21.45 | 23.00 | 21.04 | qfq | 15,008,020 | 339,066,992 | 5.94% |
| 2023-09-18 | 21.95 | 22.13 | 21.26 | 21.71 | 19.86 | qfq | 8,464,034 | 183,406,764 | -1.90% |
| 2023-09-15 | 21.92 | 22.16 | 21.66 | 22.13 | 20.24 | qfq | 7,770,190 | 170,097,656 | 1.00% |
| 2023-09-14 | 22.14 | 22.23 | 21.88 | 21.91 | 20.04 | qfq | 5,945,953 | 131,047,870 | -1.40% |
| 2023-09-13 | 22.62 | 22.78 | 22.03 | 22.22 | 20.33 | qfq | 6,197,905 | 138,315,770 | -1.94% |
| 2023-09-12 | 22.30 | 22.82 | 22.20 | 22.66 | 20.73 | qfq | 6,883,766 | 155,673,774 | 1.25% |
| 2023-09-11 | 22.32 | 22.60 | 22.12 | 22.38 | 20.47 | qfq | 9,426,121 | 210,940,628 | 0.31% |
| 2023-09-08 | 22.87 | 22.87 | 22.23 | 22.31 | 20.41 | qfq | 6,138,402 | 137,244,244 | -2.15% |
| 2023-09-07 | 23.41 | 23.50 | 22.71 | 22.80 | 20.86 | qfq | 5,617,507 | 129,277,807 | -2.15% |
| 2023-09-06 | 23.56 | 23.65 | 23.29 | 23.30 | 21.31 | qfq | 4,458,400 | 104,316,958 | -1.65% |
| 2023-09-05 | 24.16 | 24.20 | 23.60 | 23.69 | 21.67 | qfq | 5,091,430 | 121,153,596 | -2.11% |
| 2023-09-04 | 24.49 | 24.59 | 23.68 | 24.20 | 22.14 | qfq | 7,807,513 | 188,376,376 | -0.86% |
| 2023-09-01 | 24.77 | 25.18 | 24.23 | 24.41 | 22.33 | qfq | 5,939,426 | 145,612,688 | -0.45% |
| 2023-08-31 | 24.44 | 25.34 | 24.43 | 24.52 | 22.43 | qfq | 5,425,785 | 133,963,670 | -2.23% |
| 2023-08-30 | 25.09 | 25.30 | 24.71 | 25.08 | 22.94 | qfq | 10,769,781 | 269,007,149 | 2.03% |
| 2023-08-29 | 23.20 | 24.82 | 23.05 | 24.58 | 22.48 | qfq | 13,942,734 | 335,776,865 | 7.15% |
| 2023-08-28 | 23.70 | 23.88 | 22.73 | 22.94 | 20.98 | qfq | 6,920,050 | 159,380,007 | 0.48% |
| 2023-08-25 | 23.26 | 23.45 | 22.50 | 22.83 | 20.88 | qfq | 6,569,521 | 149,592,874 | -1.85% |
| 2023-08-24 | 22.69 | 23.52 | 22.62 | 23.26 | 21.28 | qfq | 3,928,935 | 91,167,322 | 2.02% |
| 2023-08-23 | 23.03 | 23.25 | 22.75 | 22.80 | 20.86 | qfq | 3,251,202 | 74,651,702 | -1.55% |
| 2023-08-22 | 22.63 | 23.38 | 22.53 | 23.16 | 21.19 | qfq | 6,493,785 | 149,715,621 | 2.66% |
| 2023-08-21 | 22.70 | 23.22 | 22.30 | 22.56 | 20.64 | qfq | 7,762,272 | 175,633,421 | -1.18% |
| 2023-08-18 | 23.30 | 23.54 | 22.80 | 22.83 | 20.88 | qfq | 3,854,810 | 88,592,444 | -1.89% |
| 2023-08-17 | 22.77 | 23.35 | 22.27 | 23.27 | 21.29 | qfq | 6,526,103 | 149,564,378 | 2.24% |
| 2023-08-16 | 23.14 | 23.22 | 22.62 | 22.76 | 20.82 | qfq | 5,086,029 | 116,000,536 | -1.90% |
| 2023-08-15 | 23.06 | 23.53 | 22.91 | 23.20 | 21.22 | qfq | 5,401,178 | 125,497,991 | 0.61% |
| 2023-08-14 | 22.81 | 23.17 | 22.47 | 23.06 | 21.09 | qfq | 5,550,234 | 127,289,952 | 0.09% |
| 2023-08-11 | 23.34 | 23.38 | 22.84 | 23.04 | 21.08 | qfq | 6,456,300 | 148,986,563 | -1.12% |
| 2023-08-10 | 23.50 | 23.63 | 23.10 | 23.30 | 21.31 | qfq | 7,149,010 | 166,229,756 | -1.73% |
| 2023-08-09 | 23.67 | 23.87 | 23.45 | 23.71 | 21.69 | qfq | 6,033,476 | 142,776,719 | -0.46% |
| 2023-08-08 | 23.42 | 24.10 | 23.31 | 23.82 | 21.79 | qfq | 6,388,781 | 152,253,862 | 1.06% |
| 2023-08-07 | 23.69 | 23.83 | 23.39 | 23.57 | 21.56 | qfq | 4,791,985 | 113,125,066 | -0.51% |
| 2023-08-04 | 24.14 | 24.33 | 23.61 | 23.69 | 21.67 | qfq | 5,786,222 | 137,858,039 | -2.11% |
| 2023-08-03 | 24.15 | 24.38 | 23.88 | 24.20 | 22.14 | qfq | 4,940,648 | 119,345,326 | 0.21% |
| 2023-08-02 | 23.69 | 24.70 | 23.58 | 24.15 | 22.09 | qfq | 7,186,024 | 173,945,965 | 1.43% |
| 2023-08-01 | 23.15 | 23.93 | 22.84 | 23.81 | 21.78 | qfq | 13,435,136 | 316,844,857 | 3.25% |
| 2023-07-31 | 23.56 | 24.00 | 22.81 | 23.06 | 21.09 | qfq | 15,177,478 | 351,604,899 | -2.41% |
| 2023-07-28 | 23.59 | 24.07 | 23.44 | 23.63 | 21.62 | qfq | 7,107,758 | 167,869,889 | -0.17% |
| 2023-07-27 | 23.78 | 24.40 | 23.54 | 23.67 | 21.65 | qfq | 8,577,817 | 204,715,654 | -1.00% |
| 2023-07-26 | 24.39 | 24.60 | 23.78 | 23.91 | 21.87 | qfq | 6,407,800 | 154,931,754 | -1.89% |
| 2023-07-25 | 24.24 | 25.02 | 24.22 | 24.37 | 22.29 | qfq | 9,256,107 | 227,288,073 | 2.09% |
| 2023-07-24 | 24.33 | 24.43 | 23.75 | 23.87 | 21.83 | qfq | 6,900,482 | 164,967,528 | -1.04% |
| 2023-07-21 | 24.85 | 24.88 | 23.79 | 24.12 | 22.06 | qfq | 9,512,078 | 229,986,886 | -3.13% |
| 2023-07-20 | 25.55 | 25.76 | 24.85 | 24.90 | 22.78 | qfq | 6,272,752 | 158,550,240 | -1.97% |
| 2023-07-19 | 25.25 | 25.68 | 25.03 | 25.40 | 23.23 | qfq | 8,736,953 | 222,111,305 | 1.52% |
| 2023-07-18 | 25.37 | 25.44 | 24.82 | 25.02 | 22.89 | qfq | 11,845,230 | 296,941,551 | -0.87% |