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
新 和 成002001.SZ
最近收盘价29.202026-07-17
最近交易日2026-07-17
成交量（股）48,388,363
成交额（元）1,415,357,765
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-20 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-21 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-15 | 2025-01-22 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.45 | — | — | — | 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 | 28.57 | 29.69 | 28.50 | 29.20 | 29.20 | qfq | 48,388,363 | 1,415,357,765 | 1.64% |
| 2026-07-16 | 28.52 | 29.74 | 28.52 | 28.73 | 28.73 | qfq | 25,720,113 | 746,272,858 | -0.93% |
| 2026-07-15 | 28.50 | 29.30 | 28.20 | 29.00 | 29.00 | qfq | 27,329,233 | 792,366,243 | 0.69% |
| 2026-07-14 | 28.17 | 28.85 | 27.74 | 28.80 | 28.80 | qfq | 28,256,440 | 803,796,958 | 2.38% |
| 2026-07-13 | 28.59 | 28.84 | 27.76 | 28.13 | 28.13 | qfq | 26,400,875 | 741,333,749 | -1.99% |
| 2026-07-10 | 28.60 | 29.24 | 28.03 | 28.70 | 28.70 | qfq | 32,664,705 | 938,103,450 | 0.03% |
| 2026-07-09 | 28.80 | 29.55 | 28.45 | 28.69 | 28.69 | qfq | 27,234,955 | 783,424,812 | -0.76% |
| 2026-07-08 | 29.49 | 30.01 | 28.78 | 28.91 | 28.91 | qfq | 22,673,378 | 661,352,459 | -2.20% |
| 2026-07-07 | 30.96 | 31.08 | 29.46 | 29.56 | 29.56 | qfq | 37,209,134 | 1,121,065,480 | -4.89% |
| 2026-07-06 | 29.81 | 31.58 | 29.81 | 31.08 | 31.08 | qfq | 49,305,145 | 1,532,475,287 | 3.60% |
| 2026-07-03 | 30.76 | 30.82 | 29.56 | 30.00 | 30.00 | qfq | 29,813,733 | 893,185,723 | -0.73% |
| 2026-07-02 | 30.00 | 30.54 | 29.51 | 30.22 | 30.22 | qfq | 45,610,519 | 1,379,580,433 | 0.80% |
| 2026-07-01 | 28.41 | 29.98 | 27.98 | 29.98 | 29.98 | qfq | 38,911,852 | 1,137,381,981 | 5.49% |
| 2026-06-30 | 29.45 | 29.48 | 28.28 | 28.42 | 28.42 | qfq | 31,826,071 | 909,320,593 | -3.50% |
| 2026-06-29 | 29.41 | 29.97 | 28.32 | 29.45 | 29.45 | qfq | 37,871,103 | 1,107,187,028 | -0.44% |
| 2026-06-26 | 30.00 | 30.66 | 29.49 | 29.58 | 29.58 | qfq | 25,822,544 | 774,041,450 | -1.40% |
| 2026-06-25 | 30.45 | 30.50 | 29.32 | 30.00 | 30.00 | qfq | 36,822,224 | 1,098,108,747 | -2.41% |
| 2026-06-24 | 29.76 | 31.08 | 29.58 | 30.74 | 30.74 | qfq | 43,839,300 | 1,343,614,193 | 3.33% |
| 2026-06-23 | 29.42 | 31.12 | 29.30 | 29.75 | 29.75 | qfq | 48,007,371 | 1,453,381,254 | 1.02% |
| 2026-06-22 | 28.00 | 29.66 | 27.21 | 29.45 | 29.45 | qfq | 51,988,605 | 1,495,116,031 | 5.18% |
| 2026-06-18 | 28.21 | 29.10 | 27.85 | 28.00 | 28.00 | qfq | 39,805,147 | 1,129,697,172 | -1.75% |
| 2026-06-17 | 27.94 | 28.85 | 27.85 | 28.50 | 28.50 | qfq | 50,781,964 | 1,445,500,906 | 3.07% |
| 2026-06-16 | 30.00 | 30.11 | 27.33 | 27.65 | 27.65 | qfq | 72,848,803 | 2,057,688,272 | -8.56% |
| 2026-06-15 | 30.09 | 30.88 | 29.78 | 30.24 | 30.24 | qfq | 29,532,821 | 893,473,876 | 0.50% |
| 2026-06-12 | 29.21 | 30.78 | 28.40 | 30.09 | 30.09 | qfq | 55,460,280 | 1,645,945,642 | 2.31% |
| 2026-06-11 | 30.50 | 30.58 | 29.14 | 29.41 | 29.41 | qfq | 30,136,412 | 888,029,768 | -2.71% |
| 2026-06-10 | 30.52 | 30.86 | 29.65 | 30.23 | 30.23 | qfq | 34,281,636 | 1,032,348,025 | -1.72% |
| 2026-06-09 | 30.91 | 31.10 | 30.15 | 30.76 | 30.76 | qfq | 33,795,730 | 1,032,745,339 | -0.29% |
| 2026-06-08 | 31.45 | 31.89 | 30.60 | 30.85 | 30.85 | qfq | 38,259,909 | 1,188,656,689 | -2.80% |
| 2026-06-05 | 30.99 | 32.79 | 30.82 | 31.74 | 31.74 | qfq | 56,351,176 | 1,805,371,752 | 3.46% |
| 2026-06-04 | 29.88 | 30.93 | 29.63 | 30.68 | 30.68 | qfq | 36,165,373 | 1,100,613,794 | 2.03% |
| 2026-06-03 | 30.21 | 30.43 | 29.66 | 30.07 | 30.07 | qfq | 25,934,078 | 777,222,771 | -0.60% |
| 2026-06-02 | 29.85 | 30.40 | 29.84 | 30.25 | 30.25 | qfq | 28,164,453 | 848,959,209 | 1.34% |
| 2026-06-01 | 29.28 | 29.95 | 29.00 | 29.85 | 29.85 | qfq | 29,096,997 | 863,928,667 | 1.63% |
| 2026-05-29 | 30.00 | 30.13 | 29.34 | 29.37 | 29.37 | qfq | 30,176,780 | 893,592,074 | -2.26% |
| 2026-05-28 | 29.85 | 30.47 | 29.75 | 30.05 | 30.05 | qfq | 26,454,047 | 796,589,294 | -1.99% |
| 2026-05-27 | 31.30 | 31.40 | 30.30 | 30.66 | 29.86 | qfq | 34,065,546 | 1,043,108,759 | -2.94% |
| 2026-05-26 | 30.79 | 31.60 | 30.33 | 31.59 | 30.77 | qfq | 38,611,086 | 1,200,282,390 | 3.20% |
| 2026-05-25 | 31.59 | 31.69 | 30.34 | 30.61 | 29.81 | qfq | 36,535,493 | 1,126,425,028 | -3.10% |
| 2026-05-22 | 31.00 | 31.86 | 30.79 | 31.59 | 30.77 | qfq | 27,887,009 | 876,928,697 | 3.10% |
| 2026-05-21 | 31.30 | 31.77 | 30.60 | 30.64 | 29.84 | qfq | 23,801,898 | 741,258,063 | -1.83% |
| 2026-05-20 | 31.42 | 31.68 | 31.00 | 31.21 | 30.40 | qfq | 25,952,702 | 810,973,762 | -1.33% |
| 2026-05-19 | 31.91 | 31.91 | 31.16 | 31.63 | 30.81 | qfq | 25,844,158 | 811,620,919 | -0.35% |
| 2026-05-18 | 32.70 | 32.84 | 31.46 | 31.74 | 30.91 | qfq | 38,289,076 | 1,220,755,099 | -3.58% |
| 2026-05-15 | 33.21 | 33.49 | 32.42 | 32.92 | 32.06 | qfq | 26,701,177 | 878,251,021 | -0.09% |
| 2026-05-14 | 33.00 | 34.37 | 32.93 | 32.95 | 32.09 | qfq | 34,064,313 | 1,143,107,495 | 0.09% |
| 2026-05-13 | 33.20 | 33.63 | 32.60 | 32.92 | 32.06 | qfq | 33,336,678 | 1,099,587,354 | -1.73% |
| 2026-05-12 | 32.50 | 33.59 | 32.45 | 33.50 | 32.63 | qfq | 40,548,669 | 1,347,505,763 | 2.45% |
| 2026-05-11 | 32.37 | 32.88 | 32.23 | 32.70 | 31.85 | qfq | 37,207,280 | 1,208,081,878 | 1.27% |
| 2026-05-08 | 32.35 | 32.48 | 31.96 | 32.29 | 31.45 | qfq | 27,493,554 | 886,476,223 | 0.12% |
| 2026-05-07 | 33.90 | 33.90 | 32.01 | 32.25 | 31.41 | qfq | 74,556,696 | 2,410,506,342 | -5.09% |
| 2026-05-06 | 34.70 | 34.70 | 33.06 | 33.98 | 33.09 | qfq | 66,394,507 | 2,227,623,408 | -2.36% |
| 2026-04-30 | 35.30 | 35.30 | 34.36 | 34.80 | 33.89 | qfq | 24,519,401 | 854,303,472 | -0.46% |
| 2026-04-29 | 34.35 | 35.25 | 34.06 | 34.96 | 34.05 | qfq | 37,417,572 | 1,301,777,459 | -1.22% |
| 2026-04-28 | 34.53 | 35.55 | 34.28 | 35.39 | 34.47 | qfq | 37,561,636 | 1,319,683,296 | 2.49% |
| 2026-04-27 | 34.83 | 35.60 | 34.35 | 34.53 | 33.63 | qfq | 27,420,699 | 954,707,641 | -0.78% |
| 2026-04-24 | 34.97 | 35.54 | 34.41 | 34.80 | 33.89 | qfq | 29,857,266 | 1,046,163,042 | 0.17% |
| 2026-04-23 | 34.44 | 35.00 | 34.06 | 34.74 | 33.83 | qfq | 35,354,238 | 1,225,586,786 | 1.58% |
| 2026-04-22 | 34.85 | 35.34 | 34.08 | 34.20 | 33.31 | qfq | 34,373,782 | 1,183,222,291 | -2.51% |
| 2026-04-21 | 34.49 | 35.14 | 33.70 | 35.08 | 34.17 | qfq | 46,377,272 | 1,602,129,293 | 2.27% |
| 2026-04-20 | 36.20 | 36.20 | 34.10 | 34.30 | 33.41 | qfq | 64,421,974 | 2,221,759,954 | -5.22% |
| 2026-04-17 | 37.64 | 37.84 | 35.90 | 36.19 | 35.25 | qfq | 46,515,490 | 1,697,715,740 | -3.80% |
| 2026-04-16 | 36.60 | 38.46 | 36.24 | 37.62 | 36.64 | qfq | 49,211,747 | 1,848,912,167 | 2.81% |
| 2026-04-15 | 37.78 | 37.88 | 36.06 | 36.59 | 35.64 | qfq | 55,227,887 | 2,014,562,254 | -4.14% |
| 2026-04-14 | 37.60 | 38.56 | 37.15 | 38.17 | 37.18 | qfq | 35,447,368 | 1,342,555,284 | -0.26% |
| 2026-04-13 | 36.30 | 38.80 | 36.30 | 38.27 | 37.27 | qfq | 50,107,013 | 1,887,113,359 | 4.59% |
| 2026-04-10 | 36.55 | 36.80 | 35.94 | 36.59 | 35.64 | qfq | 37,414,321 | 1,362,436,932 | -0.84% |
| 2026-04-09 | 36.42 | 37.20 | 36.00 | 36.90 | 35.94 | qfq | 50,331,041 | 1,851,296,335 | 1.65% |
| 2026-04-08 | 36.10 | 37.00 | 35.60 | 36.30 | 35.35 | qfq | 77,071,072 | 2,783,408,137 | -4.67% |
| 2026-04-07 | 35.50 | 38.35 | 35.33 | 38.08 | 37.09 | qfq | 61,172,922 | 2,287,046,257 | 5.95% |
| 2026-04-03 | 34.76 | 36.67 | 34.76 | 35.94 | 35.00 | qfq | 58,696,366 | 2,091,383,220 | 3.90% |
| 2026-04-02 | 34.34 | 34.98 | 33.94 | 34.59 | 33.69 | qfq | 39,495,121 | 1,357,305,385 | 0.73% |
| 2026-04-01 | 34.65 | 35.00 | 34.20 | 34.34 | 33.44 | qfq | 38,168,547 | 1,314,984,851 | -0.61% |
| 2026-03-31 | 35.70 | 35.98 | 34.52 | 34.55 | 33.65 | qfq | 39,379,156 | 1,382,072,193 | -4.03% |
| 2026-03-30 | 34.64 | 36.30 | 34.50 | 36.00 | 35.06 | qfq | 60,371,665 | 2,163,370,717 | 4.50% |
| 2026-03-27 | 33.69 | 35.43 | 33.57 | 34.45 | 33.55 | qfq | 42,110,257 | 1,462,582,197 | 1.41% |
| 2026-03-26 | 34.17 | 34.78 | 33.68 | 33.97 | 33.08 | qfq | 33,997,909 | 1,164,052,293 | -0.76% |
| 2026-03-25 | 34.21 | 34.54 | 33.66 | 34.23 | 33.34 | qfq | 43,416,671 | 1,480,789,537 | -0.98% |
| 2026-03-24 | 34.76 | 34.83 | 33.70 | 34.57 | 33.67 | qfq | 53,668,282 | 1,840,166,066 | -0.14% |
| 2026-03-23 | 33.50 | 34.85 | 32.78 | 34.62 | 33.72 | qfq | 77,184,488 | 2,610,655,749 | 1.08% |
| 2026-03-20 | 34.34 | 35.17 | 34.02 | 34.25 | 33.36 | qfq | 45,047,243 | 1,552,224,573 | -0.15% |
| 2026-03-19 | 35.80 | 35.96 | 34.11 | 34.30 | 33.41 | qfq | 50,363,608 | 1,745,886,185 | -2.17% |
| 2026-03-18 | 35.49 | 35.50 | 34.24 | 35.06 | 34.15 | qfq | 47,694,666 | 1,656,404,074 | -0.62% |
| 2026-03-17 | 36.50 | 37.05 | 35.16 | 35.28 | 34.36 | qfq | 94,465,399 | 3,392,786,659 | -5.42% |
| 2026-03-16 | 38.88 | 39.94 | 36.66 | 37.30 | 36.33 | qfq | 84,610,895 | 3,204,551,180 | -3.54% |
| 2026-03-13 | 38.50 | 39.50 | 37.94 | 38.67 | 37.66 | qfq | 45,809,818 | 1,777,872,064 | -1.60% |
| 2026-03-12 | 38.98 | 40.19 | 38.39 | 39.30 | 38.28 | qfq | 74,728,521 | 2,941,871,364 | 1.63% |
| 2026-03-11 | 36.42 | 38.87 | 36.42 | 38.67 | 37.66 | qfq | 73,638,530 | 2,797,892,093 | 6.53% |
| 2026-03-10 | 35.21 | 36.73 | 35.00 | 36.30 | 35.35 | qfq | 57,592,392 | 2,057,301,233 | 0.28% |
| 2026-03-09 | 36.68 | 37.58 | 35.44 | 36.20 | 35.26 | qfq | 77,442,069 | 2,820,968,947 | -0.28% |
| 2026-03-06 | 33.35 | 36.38 | 33.33 | 36.30 | 35.35 | qfq | 90,897,667 | 3,228,319,507 | 8.07% |
| 2026-03-05 | 33.83 | 33.96 | 32.80 | 33.59 | 32.71 | qfq | 53,169,800 | 1,773,265,656 | 0.87% |
| 2026-03-04 | 33.11 | 33.95 | 32.90 | 33.30 | 32.43 | qfq | 72,423,937 | 2,412,141,702 | -1.74% |
| 2026-03-03 | 33.67 | 35.51 | 33.53 | 33.89 | 33.01 | qfq | 122,607,895 | 4,202,857,153 | 4.28% |
| 2026-03-02 | 32.08 | 32.98 | 31.44 | 32.50 | 31.65 | qfq | 88,356,388 | 2,854,748,753 | 3.17% |
| 2026-02-27 | 31.39 | 32.08 | 30.94 | 31.50 | 30.68 | qfq | 57,683,809 | 1,817,196,768 | 1.42% |
| 2026-02-26 | 30.11 | 31.77 | 30.11 | 31.06 | 30.25 | qfq | 59,167,353 | 1,841,523,658 | 3.36% |
| 2026-02-25 | 29.60 | 30.78 | 29.37 | 30.05 | 29.27 | qfq | 60,400,226 | 1,825,571,234 | 1.55% |
| 2026-02-24 | 29.67 | 29.98 | 29.27 | 29.59 | 28.82 | qfq | 35,318,872 | 1,041,742,489 | 0.54% |
| 2026-02-13 | 30.16 | 30.22 | 29.27 | 29.43 | 28.66 | qfq | 37,770,339 | 1,115,087,419 | -2.71% |
| 2026-02-12 | 30.83 | 30.83 | 29.82 | 30.25 | 29.46 | qfq | 38,077,685 | 1,148,339,193 | -0.66% |
| 2026-02-11 | 29.82 | 30.99 | 29.78 | 30.45 | 29.66 | qfq | 53,453,383 | 1,633,767,395 | 1.67% |
| 2026-02-10 | 29.83 | 30.28 | 29.70 | 29.95 | 29.17 | qfq | 38,503,043 | 1,154,679,288 | 0.40% |
| 2026-02-09 | 29.89 | 30.23 | 29.34 | 29.83 | 29.05 | qfq | 50,059,649 | 1,492,514,838 | 0.27% |
| 2026-02-06 | 27.77 | 30.68 | 27.68 | 29.75 | 28.97 | qfq | 85,159,555 | 2,531,339,638 | 6.29% |
| 2026-02-05 | 27.55 | 28.17 | 27.34 | 27.99 | 27.26 | qfq | 35,019,041 | 971,375,992 | 1.05% |
| 2026-02-04 | 27.46 | 28.05 | 27.17 | 27.70 | 26.98 | qfq | 28,638,864 | 793,875,521 | 1.09% |
| 2026-02-03 | 26.66 | 27.49 | 26.00 | 27.40 | 26.69 | qfq | 46,183,116 | 1,238,091,706 | 4.42% |
| 2026-02-02 | 27.50 | 27.60 | 26.11 | 26.24 | 25.56 | qfq | 45,801,389 | 1,223,797,307 | -5.81% |
| 2026-01-30 | 27.86 | 28.31 | 27.18 | 27.86 | 27.13 | qfq | 29,502,429 | 818,361,306 | -1.00% |
| 2026-01-29 | 28.12 | 28.38 | 27.70 | 28.14 | 27.41 | qfq | 35,681,449 | 998,323,220 | 0.32% |
| 2026-01-28 | 27.46 | 28.30 | 27.37 | 28.05 | 27.32 | qfq | 51,659,154 | 1,446,645,850 | 1.63% |
| 2026-01-27 | 27.86 | 28.40 | 27.30 | 27.60 | 26.88 | qfq | 48,016,013 | 1,330,013,140 | -1.43% |
| 2026-01-26 | 27.83 | 28.55 | 27.60 | 28.00 | 27.27 | qfq | 49,319,497 | 1,384,875,684 | 0.18% |
| 2026-01-23 | 27.89 | 28.35 | 27.65 | 27.95 | 27.22 | qfq | 38,510,190 | 1,079,429,299 | 0.47% |
| 2026-01-22 | 27.79 | 28.13 | 27.38 | 27.82 | 27.09 | qfq | 37,211,469 | 1,034,474,661 | 1.20% |
| 2026-01-21 | 27.49 | 27.60 | 27.05 | 27.49 | 26.77 | qfq | 31,769,261 | 869,478,327 | -0.11% |
| 2026-01-20 | 26.61 | 27.65 | 26.42 | 27.52 | 26.80 | qfq | 59,321,420 | 1,617,959,041 | 3.42% |
| 2026-01-19 | 25.35 | 26.86 | 25.21 | 26.61 | 25.92 | qfq | 55,916,677 | 1,464,661,410 | 5.22% |
| 2026-01-16 | 25.64 | 25.76 | 25.15 | 25.29 | 24.63 | qfq | 27,730,457 | 703,987,126 | -1.52% |
| 2026-01-15 | 25.18 | 25.91 | 25.11 | 25.68 | 25.01 | qfq | 29,114,500 | 747,871,348 | 1.50% |
| 2026-01-14 | 25.33 | 25.75 | 25.07 | 25.30 | 24.64 | qfq | 29,896,132 | 759,405,971 | 0.00% |
| 2026-01-13 | 25.43 | 25.93 | 25.26 | 25.30 | 24.64 | qfq | 28,797,785 | 735,334,179 | -0.24% |
| 2026-01-12 | 25.61 | 25.65 | 25.30 | 25.36 | 24.70 | qfq | 26,325,102 | 668,245,475 | -0.74% |
| 2026-01-09 | 25.83 | 25.90 | 25.45 | 25.55 | 24.88 | qfq | 29,475,764 | 755,307,131 | -1.50% |
| 2026-01-08 | 25.87 | 26.05 | 25.60 | 25.94 | 25.26 | qfq | 21,542,664 | 556,360,764 | 0.31% |
| 2026-01-07 | 25.67 | 26.08 | 25.67 | 25.86 | 25.19 | qfq | 29,025,499 | 751,189,098 | 1.21% |
| 2026-01-06 | 25.15 | 25.73 | 25.15 | 25.55 | 24.88 | qfq | 30,780,752 | 784,058,438 | 1.71% |
| 2026-01-05 | 25.18 | 25.24 | 24.92 | 25.12 | 24.47 | qfq | 22,650,240 | 568,509,898 | -0.28% |
| 2025-12-31 | 25.13 | 25.20 | 24.88 | 25.19 | 24.53 | qfq | 14,962,603 | 374,888,304 | 0.20% |
| 2025-12-30 | 24.59 | 25.30 | 24.52 | 25.14 | 24.48 | qfq | 24,953,200 | 625,000,009 | 1.74% |
| 2025-12-29 | 24.83 | 24.87 | 24.60 | 24.71 | 24.07 | qfq | 17,136,942 | 423,776,794 | -0.40% |
| 2025-12-26 | 24.75 | 24.96 | 24.68 | 24.81 | 24.16 | qfq | 14,336,992 | 355,985,435 | 0.00% |
| 2025-12-25 | 24.67 | 25.04 | 24.47 | 24.81 | 24.16 | qfq | 19,452,068 | 481,473,802 | 0.53% |
| 2025-12-24 | 24.64 | 24.69 | 24.33 | 24.68 | 24.04 | qfq | 14,525,629 | 356,406,532 | 0.12% |
| 2025-12-23 | 24.73 | 24.84 | 24.53 | 24.65 | 24.01 | qfq | 14,163,100 | 349,594,303 | -0.16% |
| 2025-12-22 | 24.63 | 24.91 | 24.58 | 24.69 | 24.05 | qfq | 20,048,653 | 495,770,191 | 1.15% |
| 2025-12-19 | 24.18 | 24.48 | 24.16 | 24.41 | 23.77 | qfq | 13,231,641 | 322,391,168 | 0.91% |
| 2025-12-18 | 24.19 | 24.37 | 24.05 | 24.19 | 23.56 | qfq | 9,065,059 | 219,601,498 | -0.25% |
| 2025-12-17 | 24.03 | 24.37 | 23.90 | 24.25 | 23.62 | qfq | 13,659,336 | 329,990,322 | 1.25% |
| 2025-12-16 | 24.31 | 24.49 | 23.81 | 23.95 | 23.33 | qfq | 18,071,036 | 434,288,014 | -1.76% |
| 2025-12-15 | 24.18 | 24.64 | 24.10 | 24.38 | 23.74 | qfq | 16,502,646 | 403,361,082 | 0.62% |
| 2025-12-12 | 24.15 | 24.30 | 23.98 | 24.23 | 23.60 | qfq | 17,653,546 | 426,481,309 | 0.33% |
| 2025-12-11 | 24.29 | 24.54 | 24.15 | 24.15 | 23.52 | qfq | 14,694,470 | 357,384,701 | -0.17% |
| 2025-12-10 | 24.20 | 24.32 | 24.03 | 24.19 | 23.56 | qfq | 13,011,914 | 314,600,393 | 0.08% |
| 2025-12-09 | 24.58 | 24.60 | 24.16 | 24.17 | 23.54 | qfq | 16,602,580 | 403,613,938 | -1.75% |
| 2025-12-08 | 24.82 | 24.91 | 24.33 | 24.60 | 23.96 | qfq | 16,830,104 | 412,770,301 | -0.61% |
| 2025-12-05 | 24.25 | 24.89 | 24.24 | 24.75 | 24.10 | qfq | 21,278,390 | 523,678,771 | 2.15% |
| 2025-12-04 | 24.40 | 24.42 | 24.08 | 24.23 | 23.60 | qfq | 14,771,543 | 357,596,214 | -0.86% |
| 2025-12-03 | 24.47 | 24.76 | 24.34 | 24.44 | 23.80 | qfq | 17,726,050 | 435,409,759 | 0.21% |
| 2025-12-02 | 24.73 | 24.74 | 24.34 | 24.39 | 23.75 | qfq | 12,885,404 | 315,669,793 | -1.22% |
| 2025-12-01 | 24.80 | 25.13 | 24.46 | 24.69 | 24.05 | qfq | 24,140,964 | 597,636,826 | 1.27% |
| 2025-11-28 | 24.26 | 24.64 | 24.20 | 24.38 | 23.74 | qfq | 15,825,316 | 385,252,632 | 0.74% |
| 2025-11-27 | 23.94 | 24.35 | 23.91 | 24.20 | 23.57 | qfq | 14,332,084 | 346,578,673 | 1.09% |
| 2025-11-26 | 24.02 | 24.23 | 23.93 | 23.94 | 23.32 | qfq | 13,330,084 | 320,452,740 | -0.46% |
| 2025-11-25 | 24.02 | 24.15 | 23.93 | 24.05 | 23.42 | qfq | 14,383,695 | 345,904,412 | 0.84% |
| 2025-11-24 | 24.30 | 24.39 | 23.81 | 23.85 | 23.23 | qfq | 29,818,712 | 717,522,522 | -1.41% |
| 2025-11-21 | 24.59 | 24.70 | 24.17 | 24.19 | 23.56 | qfq | 23,720,093 | 578,306,518 | -2.54% |
| 2025-11-20 | 24.95 | 25.20 | 24.75 | 24.82 | 24.17 | qfq | 18,948,862 | 473,393,380 | -0.36% |
| 2025-11-19 | 24.78 | 25.11 | 24.62 | 24.91 | 24.26 | qfq | 20,012,400 | 497,241,168 | 0.44% |
| 2025-11-18 | 25.25 | 25.54 | 24.58 | 24.80 | 24.15 | qfq | 26,781,110 | 667,695,015 | -1.16% |
| 2025-11-17 | 25.38 | 25.53 | 24.98 | 25.09 | 24.44 | qfq | 21,202,739 | 533,479,289 | -1.45% |
| 2025-11-14 | 25.83 | 25.98 | 25.46 | 25.46 | 24.80 | qfq | 21,396,305 | 549,696,911 | -2.26% |
| 2025-11-13 | 25.39 | 26.28 | 25.39 | 26.05 | 25.37 | qfq | 37,746,192 | 980,189,511 | 2.76% |
| 2025-11-12 | 25.47 | 25.63 | 25.22 | 25.35 | 24.69 | qfq | 20,014,960 | 508,498,945 | -0.63% |
| 2025-11-11 | 25.80 | 25.90 | 25.38 | 25.51 | 24.85 | qfq | 27,649,635 | 706,033,889 | -1.43% |
| 2025-11-10 | 25.98 | 26.09 | 25.68 | 25.88 | 25.21 | qfq | 44,447,040 | 1,152,674,000 | 0.82% |
| 2025-11-07 | 24.50 | 25.99 | 24.50 | 25.67 | 25.00 | qfq | 68,395,418 | 1,737,143,279 | 4.90% |
| 2025-11-06 | 23.95 | 24.79 | 23.92 | 24.47 | 23.83 | qfq | 29,533,382 | 723,578,234 | 1.96% |
| 2025-11-05 | 23.99 | 24.16 | 23.80 | 24.00 | 23.37 | qfq | 17,283,516 | 414,080,427 | -0.99% |
| 2025-11-04 | 24.52 | 24.72 | 23.97 | 24.24 | 23.61 | qfq | 23,861,647 | 580,234,585 | -0.82% |
| 2025-11-03 | 24.45 | 24.63 | 24.07 | 24.44 | 23.80 | qfq | 25,767,138 | 626,512,380 | 0.58% |
| 2025-10-31 | 24.27 | 24.45 | 23.92 | 24.30 | 23.67 | qfq | 29,028,841 | 702,445,047 | 0.04% |
| 2025-10-30 | 24.36 | 24.47 | 24.16 | 24.29 | 23.66 | qfq | 26,908,321 | 653,858,508 | -0.04% |
| 2025-10-29 | 23.63 | 24.41 | 23.62 | 24.30 | 23.67 | qfq | 51,648,828 | 1,245,422,301 | 4.02% |
| 2025-10-28 | 23.46 | 23.74 | 23.23 | 23.36 | 22.75 | qfq | 24,311,320 | 568,597,147 | -0.64% |
| 2025-10-27 | 23.32 | 23.70 | 23.29 | 23.51 | 22.90 | qfq | 28,155,351 | 662,680,180 | 1.21% |
| 2025-10-24 | 23.24 | 23.49 | 23.15 | 23.23 | 22.62 | qfq | 15,720,639 | 365,847,789 | 0.22% |
| 2025-10-23 | 23.02 | 23.37 | 22.97 | 23.18 | 22.58 | qfq | 15,431,216 | 357,578,740 | 0.70% |
| 2025-10-22 | 23.22 | 23.40 | 22.95 | 23.02 | 22.42 | qfq | 25,998,161 | 600,833,875 | -1.07% |
| 2025-10-21 | 23.37 | 23.59 | 23.15 | 23.27 | 22.66 | qfq | 23,657,155 | 550,847,955 | -0.30% |
| 2025-10-20 | 23.33 | 23.51 | 23.11 | 23.34 | 22.73 | qfq | 17,514,739 | 408,052,436 | -0.09% |
| 2025-10-17 | 23.80 | 23.94 | 23.30 | 23.36 | 22.56 | qfq | 19,054,815 | 448,879,491 | -2.14% |
| 2025-10-16 | 24.00 | 24.16 | 23.77 | 23.87 | 23.05 | qfq | 16,936,486 | 405,205,874 | -0.67% |
| 2025-10-15 | 23.83 | 24.08 | 23.76 | 24.03 | 23.20 | qfq | 17,980,183 | 430,504,821 | 1.05% |
| 2025-10-14 | 24.26 | 24.54 | 23.68 | 23.78 | 22.96 | qfq | 28,655,393 | 688,904,480 | -2.26% |
| 2025-10-13 | 24.06 | 24.38 | 23.88 | 24.33 | 23.49 | qfq | 29,738,933 | 717,334,755 | -1.90% |
| 2025-10-10 | 24.80 | 25.06 | 24.66 | 24.80 | 23.95 | qfq | 31,833,839 | 791,280,267 | -1.04% |
| 2025-10-09 | 23.90 | 25.17 | 23.46 | 25.06 | 24.20 | qfq | 53,851,187 | 1,311,070,341 | 5.16% |
| 2025-09-30 | 23.75 | 23.87 | 23.41 | 23.83 | 23.01 | qfq | 21,835,180 | 517,405,249 | 0.34% |
| 2025-09-29 | 23.58 | 23.84 | 23.32 | 23.75 | 22.93 | qfq | 20,410,030 | 480,216,568 | 0.34% |
| 2025-09-26 | 23.61 | 23.94 | 23.57 | 23.67 | 22.86 | qfq | 13,428,349 | 318,895,561 | -0.13% |
| 2025-09-25 | 23.59 | 23.87 | 23.37 | 23.70 | 22.89 | qfq | 19,524,641 | 462,317,847 | 0.34% |
| 2025-09-24 | 23.30 | 23.75 | 23.23 | 23.62 | 22.81 | qfq | 17,710,696 | 417,114,713 | 0.98% |
| 2025-09-23 | 23.59 | 23.73 | 23.16 | 23.39 | 22.59 | qfq | 19,442,699 | 454,719,210 | -1.43% |
| 2025-09-22 | 24.35 | 24.50 | 23.57 | 23.73 | 22.91 | qfq | 26,456,601 | 629,359,091 | -2.22% |
| 2025-09-19 | 24.01 | 24.43 | 23.82 | 24.27 | 23.44 | qfq | 25,640,361 | 619,639,248 | 1.13% |
| 2025-09-18 | 24.32 | 24.39 | 23.85 | 24.00 | 23.18 | qfq | 26,241,547 | 633,405,772 | -1.32% |
| 2025-09-17 | 24.34 | 24.43 | 24.15 | 24.32 | 23.48 | qfq | 17,311,506 | 420,220,615 | 0.04% |
| 2025-09-16 | 24.68 | 24.76 | 24.07 | 24.31 | 23.47 | qfq | 21,491,965 | 522,425,980 | -1.38% |
| 2025-09-15 | 25.37 | 25.37 | 24.60 | 24.65 | 23.80 | qfq | 25,596,535 | 633,826,499 | -2.14% |
| 2025-09-12 | 24.52 | 25.35 | 24.43 | 25.19 | 24.32 | qfq | 43,752,436 | 1,093,157,449 | 2.57% |
| 2025-09-11 | 24.20 | 24.59 | 24.09 | 24.56 | 23.72 | qfq | 19,561,264 | 476,230,678 | 1.24% |
| 2025-09-10 | 24.56 | 24.69 | 24.11 | 24.26 | 23.43 | qfq | 16,243,149 | 395,092,013 | -1.62% |
| 2025-09-09 | 24.85 | 25.15 | 24.40 | 24.66 | 23.81 | qfq | 24,196,141 | 597,772,908 | -0.12% |
| 2025-09-08 | 24.10 | 24.92 | 24.03 | 24.69 | 23.84 | qfq | 37,559,108 | 926,130,217 | 2.62% |
| 2025-09-05 | 23.55 | 24.08 | 23.53 | 24.06 | 23.23 | qfq | 24,367,319 | 582,522,627 | 2.17% |
| 2025-09-04 | 24.20 | 24.20 | 23.29 | 23.55 | 22.74 | qfq | 35,507,825 | 839,886,249 | -2.65% |
| 2025-09-03 | 24.50 | 24.67 | 23.93 | 24.19 | 23.36 | qfq | 28,766,066 | 696,056,856 | -1.18% |
| 2025-09-02 | 24.82 | 25.01 | 24.21 | 24.48 | 23.64 | qfq | 34,434,195 | 846,022,169 | -1.41% |
| 2025-09-01 | 24.99 | 25.11 | 24.54 | 24.83 | 23.98 | qfq | 33,308,747 | 825,260,827 | -0.28% |
| 2025-08-29 | 24.62 | 25.14 | 24.61 | 24.90 | 24.04 | qfq | 44,166,649 | 1,100,890,949 | 1.80% |
| 2025-08-28 | 24.58 | 24.72 | 23.85 | 24.46 | 23.62 | qfq | 52,526,262 | 1,276,113,228 | -0.24% |
| 2025-08-27 | 25.07 | 25.37 | 24.50 | 24.52 | 23.68 | qfq | 40,380,336 | 1,003,780,662 | -1.92% |
| 2025-08-26 | 24.40 | 25.39 | 24.35 | 25.00 | 24.14 | qfq | 45,345,138 | 1,132,851,370 | 2.25% |
| 2025-08-25 | 24.26 | 24.45 | 23.97 | 24.45 | 23.61 | qfq | 37,713,893 | 912,664,303 | 1.45% |
| 2025-08-22 | 24.15 | 24.36 | 23.91 | 24.10 | 23.27 | qfq | 31,795,093 | 765,190,543 | -0.12% |
| 2025-08-21 | 23.61 | 24.31 | 23.53 | 24.13 | 23.30 | qfq | 46,967,622 | 1,126,449,499 | 2.29% |
| 2025-08-20 | 23.10 | 23.59 | 22.91 | 23.59 | 22.78 | qfq | 32,577,291 | 762,288,191 | 1.90% |
| 2025-08-19 | 22.96 | 23.45 | 22.94 | 23.15 | 22.35 | qfq | 33,859,697 | 786,892,286 | 0.74% |
| 2025-08-18 | 22.92 | 23.09 | 22.80 | 22.98 | 22.19 | qfq | 30,824,097 | 707,255,919 | 0.66% |
| 2025-08-15 | 22.47 | 22.87 | 22.42 | 22.83 | 22.05 | qfq | 26,682,400 | 605,654,117 | 1.42% |
| 2025-08-14 | 22.72 | 22.79 | 22.50 | 22.51 | 21.74 | qfq | 23,701,715 | 536,407,869 | -0.71% |
| 2025-08-13 | 22.61 | 22.80 | 22.45 | 22.67 | 21.89 | qfq | 24,914,758 | 563,606,645 | 0.58% |
| 2025-08-12 | 22.60 | 22.75 | 22.48 | 22.54 | 21.77 | qfq | 19,590,362 | 442,363,635 | -0.27% |
| 2025-08-11 | 22.71 | 22.75 | 22.53 | 22.60 | 21.82 | qfq | 19,847,984 | 448,764,671 | -0.31% |
| 2025-08-08 | 22.40 | 22.75 | 22.27 | 22.67 | 21.89 | qfq | 25,536,935 | 576,319,267 | 1.25% |
| 2025-08-07 | 22.32 | 22.66 | 22.28 | 22.39 | 21.62 | qfq | 23,569,426 | 528,623,310 | 0.58% |
| 2025-08-06 | 22.24 | 22.32 | 22.13 | 22.26 | 21.50 | qfq | 18,525,106 | 411,642,814 | 0.13% |
| 2025-08-05 | 22.24 | 22.33 | 22.17 | 22.23 | 21.47 | qfq | 17,816,734 | 396,130,859 | 0.45% |
| 2025-08-04 | 22.17 | 22.28 | 21.97 | 22.13 | 21.37 | qfq | 24,525,558 | 541,439,937 | -0.54% |
| 2025-08-01 | 22.40 | 22.86 | 22.22 | 22.25 | 21.49 | qfq | 30,654,861 | 689,641,410 | -0.67% |
| 2025-07-31 | 22.81 | 22.93 | 22.33 | 22.40 | 21.63 | qfq | 35,620,981 | 805,269,285 | -1.75% |
| 2025-07-30 | 22.23 | 23.23 | 22.16 | 22.80 | 22.02 | qfq | 54,116,596 | 1,232,396,376 | 2.84% |
| 2025-07-29 | 22.31 | 22.32 | 22.08 | 22.17 | 21.41 | qfq | 19,250,391 | 426,826,486 | -0.72% |
| 2025-07-28 | 22.50 | 22.50 | 22.24 | 22.33 | 21.56 | qfq | 20,949,125 | 468,421,372 | -0.67% |
| 2025-07-25 | 22.36 | 22.97 | 22.35 | 22.48 | 21.71 | qfq | 33,927,767 | 768,723,020 | 0.63% |
| 2025-07-24 | 22.28 | 22.35 | 22.13 | 22.34 | 21.57 | qfq | 22,696,860 | 504,978,280 | 0.59% |
| 2025-07-23 | 22.41 | 22.43 | 22.18 | 22.21 | 21.45 | qfq | 28,715,346 | 640,520,370 | -0.85% |
| 2025-07-22 | 22.22 | 22.42 | 22.15 | 22.40 | 21.63 | qfq | 32,916,107 | 735,051,357 | 0.63% |
| 2025-07-21 | 21.86 | 22.34 | 21.78 | 22.26 | 21.50 | qfq | 44,164,024 | 976,562,922 | 2.06% |
| 2025-07-18 | 21.79 | 21.89 | 21.66 | 21.81 | 21.06 | qfq | 19,806,990 | 431,002,765 | 0.23% |
| 2025-07-17 | 21.59 | 22.07 | 21.55 | 21.76 | 21.01 | qfq | 30,621,926 | 668,968,595 | 1.02% |
| 2025-07-16 | 21.50 | 21.60 | 21.48 | 21.54 | 20.80 | qfq | 14,899,222 | 320,763,019 | 0.19% |
| 2025-07-15 | 21.77 | 21.88 | 21.46 | 21.50 | 20.76 | qfq | 25,845,808 | 558,192,541 | -1.24% |
| 2025-07-14 | 21.82 | 21.85 | 21.72 | 21.77 | 21.02 | qfq | 14,368,199 | 312,955,202 | -0.23% |
| 2025-07-11 | 21.84 | 21.95 | 21.82 | 21.82 | 21.07 | qfq | 21,668,411 | 473,914,744 | -0.18% |
| 2025-07-10 | 21.61 | 21.88 | 21.60 | 21.86 | 21.11 | qfq | 22,604,347 | 492,703,297 | 1.11% |
| 2025-07-09 | 21.91 | 21.91 | 21.62 | 21.62 | 20.88 | qfq | 29,797,403 | 646,672,383 | -1.32% |
| 2025-07-08 | 21.91 | 22.01 | 21.85 | 21.91 | 21.16 | qfq | 28,699,685 | 628,705,030 | -0.09% |
| 2025-07-07 | 21.90 | 22.05 | 21.84 | 21.93 | 21.18 | qfq | 28,416,312 | 623,099,425 | 0.60% |
| 2025-07-04 | 22.09 | 22.09 | 21.75 | 21.80 | 21.05 | qfq | 31,708,700 | 693,058,020 | -1.36% |
| 2025-07-03 | 21.43 | 22.11 | 21.38 | 22.10 | 21.34 | qfq | 56,379,161 | 1,234,353,715 | 3.32% |
| 2025-07-02 | 21.65 | 21.69 | 21.36 | 21.39 | 20.65 | qfq | 44,427,090 | 957,052,398 | 0.38% |
| 2025-07-01 | 21.27 | 21.33 | 21.15 | 21.31 | 20.58 | qfq | 16,479,286 | 350,117,986 | 0.19% |
| 2025-06-30 | 21.37 | 21.40 | 21.12 | 21.27 | 20.54 | qfq | 20,787,392 | 441,204,310 | 0.00% |
| 2025-06-27 | 21.23 | 21.38 | 21.03 | 21.27 | 20.54 | qfq | 22,680,727 | 481,861,941 | 0.19% |
| 2025-06-26 | 21.55 | 21.58 | 21.21 | 21.23 | 20.50 | qfq | 28,308,094 | 603,816,565 | -1.16% |
| 2025-06-25 | 21.52 | 21.73 | 21.45 | 21.48 | 20.74 | qfq | 34,554,802 | 744,853,850 | -0.09% |
| 2025-06-24 | 21.59 | 21.77 | 21.46 | 21.50 | 20.76 | qfq | 28,584,225 | 615,972,274 | -0.42% |
| 2025-06-23 | 21.58 | 21.71 | 21.28 | 21.59 | 20.85 | qfq | 17,994,512 | 386,723,950 | -0.51% |
| 2025-06-20 | 21.56 | 21.72 | 21.52 | 21.70 | 20.95 | qfq | 10,352,770 | 224,279,544 | 0.42% |
| 2025-06-19 | 21.49 | 21.65 | 21.40 | 21.61 | 20.87 | qfq | 11,454,665 | 246,769,157 | 0.32% |
| 2025-06-18 | 21.60 | 21.76 | 21.53 | 21.54 | 20.80 | qfq | 11,325,094 | 244,939,102 | -0.19% |
| 2025-06-17 | 21.62 | 21.70 | 21.35 | 21.58 | 20.84 | qfq | 19,190,375 | 412,437,711 | -0.28% |
| 2025-06-16 | 21.86 | 21.96 | 21.59 | 21.64 | 20.90 | qfq | 18,618,147 | 403,792,614 | -1.50% |
| 2025-06-13 | 21.82 | 22.01 | 21.73 | 21.97 | 21.22 | qfq | 19,729,488 | 431,331,119 | 0.46% |
| 2025-06-12 | 21.84 | 21.89 | 21.71 | 21.87 | 21.12 | qfq | 12,117,775 | 264,100,764 | 0.05% |
| 2025-06-11 | 21.68 | 21.95 | 21.54 | 21.86 | 21.11 | qfq | 12,283,845 | 268,091,839 | 0.69% |
| 2025-06-10 | 21.91 | 21.99 | 21.63 | 21.71 | 20.96 | qfq | 16,800,536 | 366,701,381 | -0.69% |
| 2025-06-09 | 21.82 | 22.02 | 21.76 | 21.86 | 21.11 | qfq | 13,677,680 | 299,376,999 | 0.18% |
| 2025-06-06 | 21.75 | 21.98 | 21.69 | 21.82 | 21.07 | qfq | 10,421,775 | 227,632,885 | 0.32% |
| 2025-06-05 | 21.85 | 21.94 | 21.67 | 21.75 | 21.00 | qfq | 12,465,108 | 271,148,879 | -0.46% |
| 2025-06-04 | 21.91 | 22.05 | 21.82 | 21.85 | 21.10 | qfq | 14,748,688 | 323,519,868 | -0.36% |
| 2025-06-03 | 21.90 | 21.98 | 21.65 | 21.93 | 21.18 | qfq | 14,356,497 | 313,753,424 | 0.00% |
| 2025-05-30 | 21.83 | 22.18 | 21.78 | 21.93 | 21.18 | qfq | 15,776,778 | 346,583,763 | 0.60% |
| 2025-05-29 | 21.95 | 22.03 | 21.80 | 21.80 | 21.05 | qfq | 16,714,503 | 365,961,502 | -0.37% |
| 2025-05-28 | 22.06 | 22.18 | 21.86 | 21.88 | 21.13 | qfq | 12,334,093 | 271,281,246 | -0.45% |
| 2025-05-27 | 22.33 | 22.44 | 21.97 | 21.98 | 21.22 | qfq | 17,352,495 | 384,572,106 | -1.39% |
| 2025-05-26 | 22.59 | 22.71 | 22.20 | 22.29 | 21.52 | qfq | 16,990,317 | 380,498,401 | -1.33% |
| 2025-05-23 | 22.52 | 22.86 | 22.52 | 22.59 | 21.81 | qfq | 15,141,088 | 344,078,023 | 0.31% |
| 2025-05-22 | 22.44 | 22.68 | 22.37 | 22.52 | 21.75 | qfq | 11,693,571 | 263,644,726 | 0.09% |
| 2025-05-21 | 22.29 | 22.78 | 22.25 | 22.50 | 21.73 | qfq | 19,597,501 | 441,922,739 | -0.92% |
| 2025-05-20 | 22.81 | 22.90 | 22.65 | 22.71 | 21.45 | qfq | 15,373,275 | 349,964,667 | -0.44% |
| 2025-05-19 | 22.89 | 22.93 | 22.65 | 22.81 | 21.54 | qfq | 14,243,125 | 324,061,264 | -0.39% |
| 2025-05-16 | 22.73 | 22.99 | 22.67 | 22.90 | 21.63 | qfq | 18,451,863 | 421,828,962 | 0.62% |
| 2025-05-15 | 22.65 | 22.84 | 22.51 | 22.76 | 21.49 | qfq | 18,879,132 | 428,754,005 | 0.35% |
| 2025-05-14 | 22.43 | 22.80 | 22.32 | 22.68 | 21.42 | qfq | 22,010,342 | 498,013,830 | 1.02% |
| 2025-05-13 | 22.11 | 22.59 | 22.07 | 22.45 | 21.20 | qfq | 30,919,940 | 691,645,016 | 1.86% |
| 2025-05-12 | 22.11 | 22.18 | 21.86 | 22.04 | 20.81 | qfq | 19,103,789 | 419,669,180 | -0.23% |
| 2025-05-09 | 22.23 | 22.34 | 22.02 | 22.09 | 20.86 | qfq | 12,262,231 | 271,254,448 | -0.63% |
| 2025-05-08 | 22.03 | 22.28 | 21.91 | 22.23 | 20.99 | qfq | 17,330,119 | 383,547,259 | 0.59% |
| 2025-05-07 | 22.12 | 22.28 | 21.99 | 22.10 | 20.87 | qfq | 18,736,971 | 414,596,461 | 0.55% |
| 2025-05-06 | 22.20 | 22.22 | 21.78 | 21.98 | 20.76 | qfq | 29,149,167 | 637,851,605 | -0.59% |
| 2025-04-30 | 22.09 | 22.18 | 21.91 | 22.11 | 20.88 | qfq | 15,116,943 | 333,050,361 | 0.00% |
| 2025-04-29 | 22.21 | 22.29 | 21.91 | 22.11 | 20.88 | qfq | 16,947,621 | 374,475,531 | -0.90% |
| 2025-04-28 | 22.31 | 22.45 | 22.21 | 22.31 | 21.07 | qfq | 13,630,805 | 304,169,474 | 0.27% |
| 2025-04-25 | 22.38 | 22.45 | 22.18 | 22.25 | 21.01 | qfq | 15,674,924 | 349,551,721 | -0.36% |
| 2025-04-24 | 22.20 | 22.50 | 22.10 | 22.33 | 21.09 | qfq | 20,727,166 | 462,722,568 | 1.09% |
| 2025-04-23 | 22.02 | 22.33 | 21.94 | 22.09 | 20.86 | qfq | 16,450,797 | 364,018,270 | 0.18% |
| 2025-04-22 | 21.70 | 22.18 | 21.67 | 22.05 | 20.82 | qfq | 21,447,008 | 472,670,138 | 1.33% |
| 2025-04-21 | 21.62 | 21.80 | 21.51 | 21.76 | 20.55 | qfq | 13,441,054 | 291,468,468 | 1.02% |
| 2025-04-18 | 21.51 | 21.60 | 21.41 | 21.54 | 20.34 | qfq | 11,955,880 | 257,017,965 | 0.19% |
| 2025-04-17 | 21.71 | 21.90 | 21.40 | 21.50 | 20.30 | qfq | 23,249,873 | 500,190,919 | -1.38% |
| 2025-04-16 | 22.00 | 22.07 | 21.62 | 21.80 | 20.59 | qfq | 29,440,692 | 641,608,530 | -1.71% |
| 2025-04-15 | 21.58 | 22.24 | 21.51 | 22.18 | 20.95 | qfq | 51,161,016 | 1,121,867,879 | 5.32% |
| 2025-04-14 | 20.83 | 21.13 | 20.65 | 21.06 | 19.89 | qfq | 19,070,805 | 400,135,948 | 1.69% |
| 2025-04-11 | 20.40 | 20.76 | 20.29 | 20.71 | 19.56 | qfq | 18,151,576 | 372,812,719 | 0.88% |
| 2025-04-10 | 20.39 | 20.72 | 20.17 | 20.53 | 19.39 | qfq | 24,576,707 | 502,524,136 | 2.80% |
| 2025-04-09 | 19.89 | 20.17 | 19.58 | 19.97 | 18.86 | qfq | 26,241,316 | 522,033,013 | -0.65% |
| 2025-04-08 | 19.69 | 20.33 | 19.68 | 20.10 | 18.98 | qfq | 33,931,589 | 679,053,982 | 2.81% |
| 2025-04-07 | 20.60 | 20.65 | 19.52 | 19.55 | 18.46 | qfq | 42,926,513 | 856,060,327 | -9.87% |
| 2025-04-03 | 21.95 | 21.98 | 21.57 | 21.69 | 20.48 | qfq | 21,573,451 | 468,335,223 | -1.54% |
| 2025-04-02 | 22.48 | 22.52 | 21.96 | 22.03 | 20.80 | qfq | 21,297,156 | 471,778,682 | -1.87% |
| 2025-04-01 | 22.39 | 22.79 | 22.20 | 22.45 | 21.20 | qfq | 24,511,063 | 551,430,267 | 0.31% |
| 2025-03-31 | 22.50 | 22.85 | 22.30 | 22.38 | 21.14 | qfq | 23,697,963 | 534,313,713 | -0.97% |
| 2025-03-28 | 22.50 | 22.80 | 22.23 | 22.60 | 21.34 | qfq | 27,820,834 | 630,179,098 | 0.00% |
| 2025-03-27 | 21.82 | 22.66 | 21.80 | 22.60 | 21.34 | qfq | 47,749,131 | 1,068,228,547 | 3.24% |
| 2025-03-26 | 21.77 | 22.04 | 21.73 | 21.89 | 20.67 | qfq | 15,201,506 | 333,027,493 | 0.41% |
| 2025-03-25 | 21.47 | 21.82 | 21.38 | 21.80 | 20.59 | qfq | 18,683,442 | 405,610,229 | 1.58% |
| 2025-03-24 | 21.55 | 21.61 | 21.35 | 21.46 | 20.27 | qfq | 17,468,869 | 375,027,300 | -0.42% |
| 2025-03-21 | 21.61 | 21.83 | 21.40 | 21.55 | 20.35 | qfq | 15,006,659 | 324,011,898 | -0.28% |
| 2025-03-20 | 21.79 | 21.83 | 21.61 | 21.61 | 20.41 | qfq | 13,471,694 | 292,300,928 | -1.01% |
| 2025-03-19 | 21.93 | 21.93 | 21.71 | 21.83 | 20.62 | qfq | 13,829,655 | 301,244,862 | -0.64% |
| 2025-03-18 | 21.63 | 21.98 | 21.56 | 21.97 | 20.75 | qfq | 24,613,620 | 537,404,613 | 1.62% |
| 2025-03-17 | 21.72 | 21.82 | 21.51 | 21.62 | 20.42 | qfq | 17,832,182 | 385,678,105 | 0.28% |
| 2025-03-14 | 21.33 | 21.57 | 21.20 | 21.56 | 20.36 | qfq | 18,259,771 | 392,036,916 | 0.98% |
| 2025-03-13 | 21.89 | 21.90 | 21.25 | 21.35 | 20.16 | qfq | 26,740,354 | 573,777,177 | -2.60% |
| 2025-03-12 | 22.20 | 22.26 | 21.83 | 21.92 | 20.70 | qfq | 19,308,698 | 423,793,432 | -1.22% |
| 2025-03-11 | 21.65 | 22.20 | 21.60 | 22.19 | 20.96 | qfq | 22,895,142 | 503,411,878 | 1.93% |
| 2025-03-10 | 21.98 | 22.13 | 21.68 | 21.77 | 20.56 | qfq | 16,325,041 | 355,970,731 | -1.05% |
| 2025-03-07 | 21.72 | 22.15 | 21.66 | 22.00 | 20.78 | qfq | 23,924,579 | 525,275,994 | 1.29% |
| 2025-03-06 | 21.71 | 21.78 | 21.54 | 21.72 | 20.51 | qfq | 20,802,896 | 450,323,860 | 0.05% |
| 2025-03-05 | 21.56 | 21.72 | 21.56 | 21.71 | 20.50 | qfq | 11,789,397 | 255,424,171 | 0.46% |
| 2025-03-04 | 21.36 | 21.74 | 21.31 | 21.61 | 20.41 | qfq | 14,905,412 | 321,784,868 | 0.79% |
| 2025-03-03 | 21.21 | 21.60 | 21.17 | 21.44 | 20.25 | qfq | 19,254,030 | 413,152,904 | 1.28% |
| 2025-02-28 | 21.41 | 21.49 | 21.13 | 21.17 | 19.99 | qfq | 20,674,057 | 440,696,042 | -0.94% |
| 2025-02-27 | 21.48 | 21.52 | 21.30 | 21.37 | 20.18 | qfq | 15,287,861 | 327,099,951 | -0.37% |
| 2025-02-26 | 21.42 | 21.49 | 21.34 | 21.45 | 20.26 | qfq | 14,267,087 | 305,570,559 | 0.14% |
| 2025-02-25 | 21.64 | 21.82 | 21.39 | 21.42 | 20.23 | qfq | 20,392,718 | 438,930,609 | -1.11% |
| 2025-02-24 | 21.72 | 22.06 | 21.62 | 21.66 | 20.46 | qfq | 20,945,253 | 457,275,292 | -0.18% |
| 2025-02-21 | 21.68 | 21.98 | 21.60 | 21.70 | 20.49 | qfq | 22,603,091 | 491,553,458 | -0.18% |
| 2025-02-20 | 21.57 | 21.83 | 21.53 | 21.74 | 20.53 | qfq | 14,502,096 | 314,826,668 | 0.79% |
| 2025-02-19 | 21.60 | 21.68 | 21.33 | 21.57 | 20.37 | qfq | 21,935,143 | 470,690,990 | 0.00% |
| 2025-02-18 | 21.95 | 21.99 | 21.57 | 21.57 | 20.37 | qfq | 17,948,912 | 391,174,747 | -1.91% |
| 2025-02-17 | 21.96 | 22.07 | 21.71 | 21.99 | 20.77 | qfq | 18,875,248 | 413,609,309 | 0.09% |
| 2025-02-14 | 22.14 | 22.23 | 21.92 | 21.97 | 20.75 | qfq | 19,302,373 | 425,688,454 | -0.95% |
| 2025-02-13 | 22.29 | 22.49 | 22.17 | 22.18 | 20.95 | qfq | 18,767,079 | 418,540,700 | -0.45% |
| 2025-02-12 | 22.35 | 22.36 | 22.17 | 22.28 | 21.04 | qfq | 14,285,743 | 317,749,005 | -0.31% |
| 2025-02-11 | 22.16 | 22.54 | 22.09 | 22.35 | 21.11 | qfq | 20,296,734 | 453,166,900 | 0.77% |
| 2025-02-10 | 22.37 | 22.54 | 22.14 | 22.18 | 20.95 | qfq | 23,841,083 | 530,535,564 | -0.85% |
| 2025-02-07 | 22.30 | 22.50 | 22.14 | 22.37 | 21.13 | qfq | 24,762,918 | 552,470,750 | 0.22% |
| 2025-02-06 | 22.28 | 22.38 | 22.08 | 22.32 | 21.08 | qfq | 18,525,866 | 411,868,897 | 0.22% |
| 2025-02-05 | 22.53 | 22.62 | 22.01 | 22.27 | 21.03 | qfq | 21,941,123 | 487,952,253 | -1.07% |
| 2025-01-27 | 22.49 | 22.78 | 22.41 | 22.51 | 21.26 | qfq | 19,669,060 | 443,950,712 | 0.09% |
| 2025-01-24 | 22.32 | 22.54 | 22.30 | 22.49 | 21.24 | qfq | 18,024,568 | 404,038,522 | 0.40% |
| 2025-01-23 | 22.60 | 22.74 | 22.29 | 22.40 | 21.15 | qfq | 27,490,709 | 617,627,779 | -0.36% |
| 2025-01-22 | 22.34 | 22.64 | 22.14 | 22.48 | 21.23 | qfq | 41,370,618 | 928,077,694 | 1.90% |
| 2025-01-21 | 22.13 | 22.20 | 21.64 | 22.06 | 20.64 | qfq | 20,541,130 | 449,133,815 | -0.27% |
| 2025-01-20 | 21.97 | 22.44 | 21.96 | 22.12 | 20.70 | qfq | 22,462,475 | 498,429,637 | 1.00% |
| 2025-01-17 | 21.55 | 22.02 | 21.35 | 21.90 | 20.49 | qfq | 20,944,982 | 456,195,088 | 1.44% |
| 2025-01-16 | 22.06 | 22.33 | 21.52 | 21.59 | 20.20 | qfq | 33,826,299 | 738,717,517 | -2.13% |
| 2025-01-15 | 21.75 | 22.58 | 21.63 | 22.06 | 20.64 | qfq | 40,087,642 | 891,184,219 | 1.43% |
| 2025-01-14 | 21.80 | 21.88 | 21.52 | 21.75 | 20.35 | qfq | 26,056,346 | 565,957,896 | 0.00% |
| 2025-01-13 | 21.65 | 22.19 | 21.65 | 21.75 | 20.35 | qfq | 13,485,631 | 295,209,993 | -0.09% |
| 2025-01-10 | 21.97 | 22.12 | 21.76 | 21.77 | 20.37 | qfq | 13,133,788 | 287,494,065 | -1.00% |
| 2025-01-09 | 22.04 | 22.19 | 21.80 | 21.99 | 20.58 | qfq | 11,458,231 | 252,555,056 | -0.77% |
| 2025-01-08 | 21.79 | 22.25 | 21.65 | 22.16 | 20.74 | qfq | 23,166,169 | 509,849,975 | 1.70% |
| 2025-01-07 | 21.49 | 21.79 | 21.29 | 21.79 | 20.39 | qfq | 16,697,853 | 361,696,951 | 1.40% |
| 2025-01-06 | 21.72 | 21.79 | 21.32 | 21.49 | 20.11 | qfq | 18,096,734 | 390,069,410 | -0.78% |
| 2025-01-03 | 21.58 | 22.07 | 21.57 | 21.66 | 20.27 | qfq | 21,304,725 | 465,059,792 | 0.37% |
| 2025-01-02 | 21.97 | 22.15 | 21.50 | 21.58 | 20.20 | qfq | 19,614,924 | 428,367,704 | -1.78% |
| 2024-12-31 | 22.25 | 22.35 | 21.91 | 21.97 | 20.56 | qfq | 16,566,841 | 366,138,078 | -1.39% |
| 2024-12-30 | 22.18 | 22.44 | 22.08 | 22.28 | 20.85 | qfq | 15,508,459 | 346,364,951 | 0.77% |
| 2024-12-27 | 21.97 | 22.17 | 21.95 | 22.11 | 20.69 | qfq | 13,574,152 | 299,947,095 | 0.41% |
| 2024-12-26 | 22.15 | 22.18 | 21.85 | 22.02 | 20.61 | qfq | 13,572,237 | 298,021,370 | -0.72% |
| 2024-12-25 | 22.20 | 22.37 | 21.98 | 22.18 | 20.76 | qfq | 15,493,770 | 343,731,411 | -0.27% |
| 2024-12-24 | 22.01 | 22.29 | 21.91 | 22.24 | 20.81 | qfq | 20,444,136 | 452,386,196 | 1.23% |
| 2024-12-23 | 21.69 | 22.19 | 21.65 | 21.97 | 20.56 | qfq | 26,578,885 | 584,401,771 | 1.52% |
| 2024-12-20 | 21.69 | 21.79 | 21.58 | 21.64 | 20.25 | qfq | 12,914,844 | 280,072,714 | -0.28% |
| 2024-12-19 | 21.50 | 21.84 | 21.39 | 21.70 | 20.31 | qfq | 12,301,370 | 266,576,892 | 0.65% |
| 2024-12-18 | 21.47 | 21.78 | 21.46 | 21.56 | 20.18 | qfq | 10,783,337 | 233,028,387 | 0.37% |
| 2024-12-17 | 21.35 | 21.62 | 21.31 | 21.48 | 20.10 | qfq | 13,876,193 | 298,058,008 | 0.61% |
| 2024-12-16 | 21.52 | 21.65 | 21.30 | 21.35 | 19.98 | qfq | 16,761,242 | 359,112,067 | -0.84% |
| 2024-12-13 | 21.90 | 21.90 | 21.46 | 21.53 | 20.15 | qfq | 35,980,744 | 777,237,317 | -1.82% |
| 2024-12-12 | 21.66 | 22.05 | 21.56 | 21.93 | 20.52 | qfq | 24,125,998 | 527,328,415 | 1.25% |
| 2024-12-11 | 21.56 | 21.71 | 21.49 | 21.66 | 20.27 | qfq | 16,787,671 | 362,931,078 | 0.42% |
| 2024-12-10 | 21.84 | 21.93 | 21.53 | 21.57 | 20.19 | qfq | 23,259,035 | 504,848,044 | 0.42% |
| 2024-12-09 | 21.50 | 21.62 | 21.34 | 21.48 | 20.10 | qfq | 13,393,076 | 287,723,977 | 0.14% |
| 2024-12-06 | 21.23 | 21.53 | 21.21 | 21.45 | 20.07 | qfq | 15,051,850 | 322,129,878 | 1.13% |
| 2024-12-05 | 21.35 | 21.45 | 21.10 | 21.21 | 19.85 | qfq | 17,155,489 | 363,754,693 | -1.03% |
| 2024-12-04 | 21.66 | 21.77 | 21.32 | 21.43 | 20.05 | qfq | 20,809,642 | 446,750,138 | -1.56% |
| 2024-12-03 | 21.84 | 21.98 | 21.70 | 21.77 | 20.37 | qfq | 18,075,979 | 393,760,526 | -0.32% |
| 2024-12-02 | 21.51 | 22.05 | 21.47 | 21.84 | 20.44 | qfq | 29,727,986 | 647,389,705 | 0.41% |
| 2024-11-29 | 21.59 | 21.87 | 21.45 | 21.75 | 20.35 | qfq | 14,592,126 | 317,084,879 | 1.35% |
| 2024-11-28 | 21.74 | 21.76 | 21.41 | 21.46 | 20.08 | qfq | 13,489,257 | 291,249,763 | -1.51% |
| 2024-11-27 | 21.58 | 21.79 | 21.40 | 21.79 | 20.39 | qfq | 15,783,398 | 341,456,607 | 0.83% |
| 2024-11-26 | 21.58 | 21.91 | 21.51 | 21.61 | 20.22 | qfq | 11,112,157 | 241,437,369 | -0.78% |
| 2024-11-25 | 21.59 | 21.80 | 21.36 | 21.78 | 20.38 | qfq | 21,271,688 | 460,086,872 | 0.37% |
| 2024-11-22 | 22.38 | 22.44 | 21.70 | 21.70 | 20.31 | qfq | 20,891,344 | 459,953,575 | -2.95% |
| 2024-11-21 | 22.40 | 22.40 | 22.22 | 22.36 | 20.92 | qfq | 11,186,192 | 249,592,988 | -0.13% |
| 2024-11-20 | 22.22 | 22.44 | 22.20 | 22.39 | 20.95 | qfq | 12,171,292 | 271,980,888 | 0.36% |
| 2024-11-19 | 22.39 | 22.52 | 22.03 | 22.31 | 20.88 | qfq | 18,014,795 | 401,002,314 | 0.63% |
| 2024-11-18 | 22.50 | 22.84 | 22.11 | 22.17 | 20.75 | qfq | 20,813,194 | 467,477,208 | -1.07% |
| 2024-11-15 | 22.78 | 23.00 | 22.41 | 22.41 | 20.97 | qfq | 16,007,077 | 363,696,326 | -1.88% |
| 2024-11-14 | 23.14 | 23.23 | 22.81 | 22.84 | 21.37 | qfq | 15,201,004 | 350,382,070 | -1.42% |
| 2024-11-13 | 23.17 | 23.33 | 22.90 | 23.17 | 21.68 | qfq | 19,517,753 | 450,852,733 | -0.56% |
| 2024-11-12 | 23.22 | 23.79 | 23.16 | 23.30 | 21.80 | qfq | 31,187,225 | 732,627,431 | 0.43% |
| 2024-11-11 | 23.50 | 23.51 | 22.97 | 23.20 | 21.71 | qfq | 33,187,290 | 768,664,715 | -1.74% |
| 2024-11-08 | 23.97 | 24.03 | 23.50 | 23.61 | 22.09 | qfq | 28,962,984 | 687,063,216 | -1.09% |
| 2024-11-07 | 23.52 | 24.06 | 23.52 | 23.87 | 22.34 | qfq | 33,558,575 | 800,948,885 | 1.57% |
| 2024-11-06 | 23.55 | 23.75 | 23.18 | 23.50 | 21.99 | qfq | 32,134,816 | 753,289,752 | -0.21% |
| 2024-11-05 | 23.51 | 23.62 | 23.26 | 23.55 | 22.04 | qfq | 29,169,089 | 684,553,036 | 0.21% |
| 2024-11-04 | 23.11 | 23.50 | 23.04 | 23.50 | 21.99 | qfq | 26,810,122 | 626,077,063 | 0.82% |
| 2024-11-01 | 22.63 | 23.74 | 22.58 | 23.31 | 21.81 | qfq | 48,697,377 | 1,136,625,699 | 2.96% |
| 2024-10-31 | 22.98 | 23.01 | 22.56 | 22.64 | 21.19 | qfq | 26,810,214 | 608,830,380 | -1.22% |
| 2024-10-30 | 22.71 | 22.93 | 22.52 | 22.92 | 21.45 | qfq | 29,615,134 | 673,663,518 | 0.79% |
| 2024-10-29 | 22.92 | 23.02 | 22.68 | 22.74 | 21.28 | qfq | 27,305,552 | 623,383,808 | -0.79% |
| 2024-10-28 | 23.05 | 23.05 | 22.61 | 22.92 | 21.45 | qfq | 31,023,301 | 708,767,615 | -0.04% |
| 2024-10-25 | 23.81 | 23.81 | 22.83 | 22.93 | 21.46 | qfq | 57,713,929 | 1,331,852,122 | -3.13% |
| 2024-10-24 | 24.98 | 25.00 | 23.38 | 23.67 | 22.15 | qfq | 61,498,806 | 1,461,449,404 | -3.07% |
| 2024-10-23 | 24.54 | 24.75 | 24.20 | 24.42 | 22.85 | qfq | 24,342,403 | 595,151,705 | -0.49% |
| 2024-10-22 | 24.02 | 24.74 | 23.88 | 24.54 | 22.97 | qfq | 35,328,102 | 861,538,279 | 2.16% |
| 2024-10-21 | 24.02 | 24.08 | 23.51 | 24.02 | 22.48 | qfq | 29,996,422 | 715,027,786 | 0.50% |
| 2024-10-18 | 23.67 | 24.19 | 23.32 | 23.90 | 22.37 | qfq | 47,595,542 | 1,134,001,960 | 2.53% |
| 2024-10-17 | 23.14 | 23.96 | 22.81 | 23.31 | 21.81 | qfq | 41,219,866 | 961,519,688 | 1.35% |
| 2024-10-16 | 22.69 | 23.15 | 22.66 | 23.00 | 21.52 | qfq | 30,033,932 | 688,684,692 | 0.04% |
| 2024-10-15 | 23.75 | 24.05 | 22.97 | 22.99 | 21.51 | qfq | 42,521,148 | 1,000,418,301 | -3.48% |
| 2024-10-14 | 23.60 | 24.09 | 23.44 | 23.82 | 22.29 | qfq | 45,724,384 | 1,084,343,876 | 1.10% |
| 2024-10-11 | 23.54 | 23.73 | 23.22 | 23.56 | 22.05 | qfq | 45,934,472 | 1,079,220,059 | -0.13% |
| 2024-10-10 | 22.81 | 24.00 | 22.79 | 23.59 | 22.08 | qfq | 84,733,290 | 1,994,240,444 | 3.46% |
| 2024-10-09 | 22.71 | 23.49 | 21.88 | 22.80 | 21.34 | qfq | 79,280,100 | 1,811,323,352 | -1.51% |
| 2024-10-08 | 24.80 | 24.80 | 22.10 | 23.15 | 21.66 | qfq | 102,563,975 | 2,394,686,930 | 2.57% |
| 2024-09-30 | 21.41 | 22.80 | 21.11 | 22.57 | 21.12 | qfq | 84,450,325 | 1,854,392,320 | 8.09% |
| 2024-09-27 | 20.45 | 21.20 | 20.28 | 20.88 | 19.54 | qfq | 50,939,680 | 1,054,244,504 | 3.37% |
| 2024-09-26 | 19.46 | 20.20 | 19.34 | 20.20 | 18.90 | qfq | 31,356,005 | 620,690,973 | 3.75% |
| 2024-09-25 | 19.49 | 20.10 | 19.43 | 19.47 | 18.22 | qfq | 29,861,328 | 589,648,522 | 0.21% |
| 2024-09-24 | 18.99 | 19.44 | 18.77 | 19.43 | 18.18 | qfq | 24,712,486 | 474,061,780 | 3.24% |
| 2024-09-23 | 18.85 | 19.01 | 18.73 | 18.82 | 17.61 | qfq | 10,806,667 | 203,908,774 | -0.37% |
| 2024-09-20 | 18.80 | 18.98 | 18.71 | 18.89 | 17.68 | qfq | 13,923,198 | 262,684,791 | 0.11% |
| 2024-09-19 | 19.21 | 19.27 | 18.81 | 18.87 | 17.66 | qfq | 19,197,096 | 364,737,373 | -1.10% |
| 2024-09-18 | 18.68 | 19.22 | 18.67 | 19.08 | 17.86 | qfq | 19,010,232 | 361,653,437 | 2.31% |
| 2024-09-13 | 18.55 | 18.96 | 18.50 | 18.65 | 17.45 | qfq | 13,741,009 | 257,775,205 | 0.38% |
| 2024-09-12 | 18.80 | 18.90 | 18.50 | 18.58 | 17.39 | qfq | 17,629,894 | 328,646,547 | -1.22% |
| 2024-09-11 | 18.86 | 18.96 | 18.66 | 18.81 | 17.60 | qfq | 17,441,990 | 327,923,093 | 0.16% |
| 2024-09-10 | 19.25 | 19.25 | 18.76 | 18.78 | 17.57 | qfq | 21,992,165 | 415,471,434 | -1.88% |
| 2024-09-09 | 19.22 | 19.41 | 18.82 | 19.14 | 17.91 | qfq | 18,586,717 | 356,333,081 | -0.62% |
| 2024-09-06 | 19.45 | 19.53 | 19.21 | 19.26 | 18.02 | qfq | 13,066,816 | 252,956,715 | -1.13% |
| 2024-09-05 | 19.35 | 19.67 | 19.31 | 19.48 | 18.23 | qfq | 20,032,195 | 390,347,524 | 1.19% |
| 2024-09-04 | 19.40 | 19.48 | 19.21 | 19.25 | 18.01 | qfq | 14,708,119 | 283,973,562 | -1.08% |
| 2024-09-03 | 19.22 | 19.70 | 19.16 | 19.46 | 18.21 | qfq | 20,491,371 | 399,536,582 | 1.25% |
| 2024-09-02 | 19.35 | 19.45 | 19.13 | 19.22 | 17.99 | qfq | 22,216,616 | 428,538,087 | -0.62% |
| 2024-08-30 | 19.40 | 19.69 | 19.01 | 19.34 | 18.10 | qfq | 35,409,887 | 687,747,251 | -0.92% |
| 2024-08-29 | 19.21 | 19.75 | 19.16 | 19.52 | 18.27 | qfq | 21,130,086 | 412,210,196 | 1.09% |
| 2024-08-28 | 19.15 | 19.53 | 19.15 | 19.31 | 18.07 | qfq | 16,895,163 | 326,816,268 | 0.16% |
| 2024-08-27 | 19.28 | 19.48 | 19.16 | 19.28 | 18.04 | qfq | 18,280,569 | 353,042,962 | -0.16% |
| 2024-08-26 | 19.30 | 19.36 | 19.11 | 19.31 | 18.07 | qfq | 23,069,210 | 444,296,658 | 0.36% |
| 2024-08-23 | 19.48 | 19.60 | 19.07 | 19.24 | 18.01 | qfq | 34,960,610 | 672,803,890 | -0.47% |
| 2024-08-22 | 19.72 | 19.75 | 19.04 | 19.33 | 18.09 | qfq | 38,492,300 | 740,284,591 | -1.48% |
| 2024-08-21 | 19.58 | 19.98 | 19.53 | 19.62 | 18.36 | qfq | 30,124,862 | 593,527,440 | -0.30% |
| 2024-08-20 | 20.25 | 20.32 | 19.57 | 19.68 | 18.42 | qfq | 33,606,071 | 666,331,588 | -1.94% |
| 2024-08-19 | 20.30 | 20.51 | 19.90 | 20.07 | 18.78 | qfq | 40,372,095 | 811,340,504 | -1.23% |
| 2024-08-16 | 19.96 | 20.53 | 19.83 | 20.32 | 19.02 | qfq | 32,665,827 | 661,339,066 | 1.04% |
| 2024-08-15 | 19.89 | 20.35 | 19.71 | 20.11 | 18.82 | qfq | 39,037,833 | 783,672,513 | 2.03% |
| 2024-08-14 | 20.23 | 20.23 | 19.70 | 19.71 | 18.45 | qfq | 35,603,075 | 707,345,500 | -2.43% |
| 2024-08-13 | 20.51 | 20.61 | 20.05 | 20.20 | 18.90 | qfq | 44,564,767 | 900,394,245 | -1.75% |
| 2024-08-12 | 20.85 | 21.25 | 20.38 | 20.56 | 19.24 | qfq | 49,667,329 | 1,024,333,744 | -1.63% |
| 2024-08-09 | 22.41 | 22.41 | 20.88 | 20.90 | 19.56 | qfq | 111,955,607 | 2,383,652,805 | -7.52% |
| 2024-08-08 | 21.89 | 23.15 | 21.46 | 22.60 | 21.15 | qfq | 125,012,603 | 2,801,218,035 | 7.11% |
| 2024-08-07 | 20.36 | 21.45 | 20.25 | 21.10 | 19.75 | qfq | 41,602,937 | 877,018,286 | 3.23% |
| 2024-08-06 | 20.69 | 20.80 | 20.16 | 20.44 | 19.13 | qfq | 28,867,517 | 589,435,752 | 1.54% |
| 2024-08-05 | 21.30 | 21.58 | 20.05 | 20.13 | 18.84 | qfq | 61,996,073 | 1,271,238,534 | -6.89% |
| 2024-08-02 | 21.48 | 21.89 | 21.42 | 21.62 | 20.23 | qfq | 41,772,048 | 904,608,417 | 0.65% |
| 2024-08-01 | 21.12 | 21.99 | 21.11 | 21.48 | 20.10 | qfq | 57,033,978 | 1,236,805,210 | 2.78% |
| 2024-07-31 | 19.85 | 20.98 | 19.43 | 20.90 | 19.56 | qfq | 38,831,845 | 795,369,088 | 5.03% |
| 2024-07-30 | 20.70 | 20.84 | 19.60 | 19.90 | 18.62 | qfq | 31,783,364 | 636,853,879 | -1.04% |
| 2024-07-29 | 20.22 | 20.32 | 20.03 | 20.11 | 18.82 | qfq | 14,886,955 | 299,984,995 | -0.05% |
| 2024-07-26 | 20.16 | 20.33 | 19.90 | 20.12 | 18.83 | qfq | 15,754,054 | 316,405,540 | 0.05% |
| 2024-07-25 | 20.20 | 20.28 | 19.87 | 20.11 | 18.82 | qfq | 17,731,700 | 356,010,354 | -0.54% |
| 2024-07-24 | 20.24 | 20.41 | 20.05 | 20.22 | 18.92 | qfq | 19,960,552 | 404,134,674 | 0.00% |
| 2024-07-23 | 20.92 | 21.01 | 20.16 | 20.22 | 18.92 | qfq | 25,296,859 | 518,662,185 | -3.16% |
| 2024-07-22 | 21.00 | 21.09 | 20.76 | 20.88 | 19.54 | qfq | 25,428,186 | 531,921,087 | -0.95% |
| 2024-07-19 | 20.55 | 21.15 | 20.50 | 21.08 | 19.73 | qfq | 37,038,442 | 776,892,888 | 2.83% |
| 2024-07-18 | 20.05 | 20.55 | 20.00 | 20.50 | 19.18 | qfq | 26,757,979 | 543,963,755 | 0.89% |
| 2024-07-17 | 20.62 | 20.62 | 20.29 | 20.32 | 19.02 | qfq | 25,787,038 | 527,038,039 | -1.50% |
| 2024-07-16 | 20.46 | 20.68 | 20.35 | 20.63 | 19.31 | qfq | 20,268,047 | 416,833,002 | 0.73% |
| 2024-07-15 | 20.27 | 20.69 | 20.20 | 20.48 | 19.17 | qfq | 19,671,280 | 403,196,367 | 0.34% |
| 2024-07-12 | 20.54 | 20.55 | 19.75 | 20.41 | 19.10 | qfq | 39,059,012 | 788,577,827 | -0.39% |
| 2024-07-11 | 19.91 | 20.55 | 19.81 | 20.49 | 19.18 | qfq | 43,668,339 | 882,446,910 | 4.17% |
| 2024-07-10 | 19.48 | 19.74 | 19.16 | 19.67 | 18.41 | qfq | 22,603,453 | 442,887,259 | 1.13% |
| 2024-07-09 | 19.08 | 19.47 | 18.93 | 19.45 | 18.20 | qfq | 17,703,070 | 339,942,563 | 1.83% |
| 2024-07-08 | 19.30 | 19.37 | 19.02 | 19.10 | 17.87 | qfq | 13,524,618 | 259,937,389 | -0.62% |
| 2024-07-05 | 19.30 | 19.35 | 18.87 | 19.22 | 17.99 | qfq | 19,171,856 | 365,445,249 | -0.57% |
| 2024-07-04 | 19.40 | 19.48 | 19.22 | 19.33 | 18.09 | qfq | 14,431,497 | 279,080,533 | -0.82% |
| 2024-07-03 | 19.79 | 20.00 | 19.35 | 19.49 | 18.24 | qfq | 20,109,381 | 393,883,623 | -1.42% |
| 2024-07-02 | 19.70 | 19.98 | 19.53 | 19.77 | 18.50 | qfq | 25,263,909 | 498,735,882 | 0.66% |
| 2024-07-01 | 19.22 | 19.89 | 19.17 | 19.64 | 18.38 | qfq | 28,360,874 | 554,205,582 | 2.29% |
| 2024-06-28 | 19.08 | 19.35 | 18.98 | 19.20 | 17.97 | qfq | 17,876,059 | 343,278,389 | 0.21% |
| 2024-06-27 | 19.48 | 19.55 | 19.04 | 19.16 | 17.93 | qfq | 23,084,747 | 442,262,949 | -1.99% |
| 2024-06-26 | 19.63 | 19.77 | 19.27 | 19.55 | 18.30 | qfq | 40,647,406 | 792,261,387 | -2.01% |
| 2024-06-25 | 19.15 | 20.15 | 18.90 | 19.95 | 18.67 | qfq | 50,123,286 | 986,085,792 | 4.72% |
| 2024-06-24 | 19.30 | 19.37 | 18.97 | 19.05 | 17.83 | qfq | 14,834,598 | 283,266,579 | -1.30% |
| 2024-06-21 | 19.02 | 19.43 | 18.93 | 19.30 | 18.06 | qfq | 16,117,698 | 311,140,712 | 0.94% |
| 2024-06-20 | 19.10 | 19.48 | 19.10 | 19.12 | 17.89 | qfq | 12,692,931 | 244,448,198 | -0.31% |
| 2024-06-19 | 19.20 | 19.46 | 19.15 | 19.18 | 17.95 | qfq | 9,259,570 | 178,077,338 | -0.31% |
| 2024-06-18 | 19.11 | 19.45 | 19.09 | 19.24 | 18.01 | qfq | 15,727,998 | 303,357,110 | 0.68% |
| 2024-06-17 | 18.68 | 19.15 | 18.63 | 19.11 | 17.88 | qfq | 24,715,982 | 469,034,365 | 2.63% |
| 2024-06-14 | 18.63 | 18.90 | 18.52 | 18.62 | 17.43 | qfq | 24,903,136 | 466,514,774 | -0.43% |
| 2024-06-13 | 18.77 | 19.08 | 18.63 | 18.70 | 17.50 | qfq | 16,842,896 | 317,237,281 | -0.32% |
| 2024-06-12 | 18.63 | 18.84 | 18.60 | 18.76 | 17.56 | qfq | 10,156,766 | 190,271,731 | 0.27% |
| 2024-06-11 | 18.70 | 18.83 | 18.55 | 18.71 | 17.51 | qfq | 14,345,692 | 268,102,599 | -0.37% |
| 2024-06-07 | 19.10 | 19.16 | 18.60 | 18.78 | 17.57 | qfq | 17,296,687 | 324,685,146 | -1.31% |
| 2024-06-06 | 19.12 | 19.24 | 18.96 | 19.03 | 17.81 | qfq | 14,943,845 | 285,164,848 | 0.21% |
| 2024-06-05 | 19.15 | 19.25 | 18.96 | 18.99 | 17.77 | qfq | 12,952,325 | 247,398,461 | -0.68% |
| 2024-06-04 | 18.87 | 19.13 | 18.77 | 19.12 | 17.89 | qfq | 10,737,605 | 203,658,593 | 1.38% |
| 2024-06-03 | 18.98 | 19.15 | 18.66 | 18.86 | 17.65 | qfq | 19,261,801 | 364,008,938 | -0.58% |
| 2024-05-31 | 18.90 | 19.18 | 18.90 | 18.97 | 17.75 | qfq | 14,526,826 | 276,292,399 | 0.48% |
| 2024-05-30 | 18.93 | 19.09 | 18.75 | 18.88 | 17.67 | qfq | 11,300,708 | 213,445,528 | -0.21% |
| 2024-05-29 | 18.95 | 18.99 | 18.68 | 18.92 | 17.71 | qfq | 12,598,974 | 237,429,519 | -1.92% |
| 2024-05-28 | 19.60 | 19.60 | 19.22 | 19.29 | 17.63 | qfq | 16,275,778 | 315,177,557 | -1.28% |
| 2024-05-27 | 19.46 | 19.65 | 19.28 | 19.54 | 17.86 | qfq | 16,039,927 | 312,140,587 | 1.09% |
| 2024-05-24 | 19.48 | 19.64 | 19.27 | 19.33 | 17.67 | qfq | 14,009,320 | 272,424,928 | -0.97% |
| 2024-05-23 | 19.73 | 19.80 | 19.44 | 19.52 | 17.84 | qfq | 14,305,319 | 279,623,918 | -0.71% |
| 2024-05-22 | 19.95 | 20.00 | 19.57 | 19.66 | 17.97 | qfq | 21,620,083 | 426,154,449 | -1.40% |
| 2024-05-21 | 19.80 | 20.14 | 19.80 | 19.94 | 18.23 | qfq | 15,361,835 | 306,656,083 | 0.35% |
| 2024-05-20 | 19.78 | 19.98 | 19.58 | 19.87 | 18.16 | qfq | 18,077,452 | 357,788,423 | 0.25% |
| 2024-05-17 | 19.85 | 19.94 | 19.43 | 19.82 | 18.12 | qfq | 27,167,611 | 533,312,255 | -0.45% |
| 2024-05-16 | 20.24 | 20.36 | 19.80 | 19.91 | 18.20 | qfq | 23,327,421 | 467,038,873 | -1.68% |
| 2024-05-15 | 20.35 | 20.70 | 20.15 | 20.25 | 18.51 | qfq | 23,372,185 | 476,840,017 | -1.22% |
| 2024-05-14 | 19.86 | 20.70 | 19.77 | 20.50 | 18.74 | qfq | 44,109,644 | 897,534,770 | 3.22% |
| 2024-05-13 | 19.98 | 20.04 | 19.62 | 19.86 | 18.15 | qfq | 25,707,495 | 511,215,924 | 0.25% |
| 2024-05-10 | 19.59 | 20.43 | 19.59 | 19.81 | 18.11 | qfq | 38,213,968 | 765,300,031 | 1.17% |
| 2024-05-09 | 19.77 | 19.78 | 19.32 | 19.58 | 17.90 | qfq | 29,713,786 | 580,246,996 | -0.76% |
| 2024-05-08 | 19.82 | 19.98 | 19.64 | 19.73 | 18.04 | qfq | 27,561,082 | 544,964,787 | -0.35% |
| 2024-05-07 | 19.61 | 19.86 | 19.57 | 19.80 | 18.10 | qfq | 29,458,235 | 581,612,156 | 0.51% |
| 2024-05-06 | 19.58 | 19.99 | 19.23 | 19.70 | 18.01 | qfq | 47,335,900 | 931,410,380 | 2.60% |
| 2024-04-30 | 18.82 | 19.38 | 18.75 | 19.20 | 17.55 | qfq | 35,783,281 | 686,265,406 | 1.69% |
| 2024-04-29 | 19.50 | 19.54 | 18.61 | 18.88 | 17.26 | qfq | 49,678,752 | 945,580,438 | 2.89% |
| 2024-04-26 | 18.30 | 18.42 | 18.20 | 18.35 | 16.77 | qfq | 20,846,025 | 381,712,620 | 0.27% |
| 2024-04-25 | 18.03 | 18.43 | 18.03 | 18.30 | 16.73 | qfq | 22,411,155 | 410,430,738 | 0.88% |
| 2024-04-24 | 17.88 | 18.15 | 17.82 | 18.14 | 16.58 | qfq | 28,334,397 | 510,423,202 | 1.34% |
| 2024-04-23 | 18.01 | 18.17 | 17.84 | 17.90 | 16.36 | qfq | 41,065,316 | 738,063,558 | 2.05% |
| 2024-04-22 | 17.66 | 17.86 | 17.49 | 17.54 | 16.03 | qfq | 14,526,656 | 255,738,657 | -0.62% |
| 2024-04-19 | 17.36 | 17.75 | 17.31 | 17.65 | 16.13 | qfq | 18,244,987 | 321,179,106 | 1.55% |
| 2024-04-18 | 17.32 | 17.57 | 17.32 | 17.38 | 15.89 | qfq | 16,232,187 | 283,169,004 | -0.17% |
| 2024-04-17 | 17.24 | 17.42 | 17.20 | 17.41 | 15.91 | qfq | 18,248,385 | 315,725,089 | 0.64% |
| 2024-04-16 | 17.18 | 17.56 | 17.17 | 17.30 | 15.81 | qfq | 25,850,003 | 449,393,241 | 0.12% |
| 2024-04-15 | 17.19 | 17.43 | 16.74 | 17.28 | 15.80 | qfq | 30,050,652 | 516,083,638 | -0.17% |
| 2024-04-12 | 16.64 | 17.54 | 16.52 | 17.31 | 15.82 | qfq | 33,427,410 | 572,529,370 | 3.78% |
| 2024-04-11 | 16.44 | 16.77 | 16.36 | 16.68 | 15.25 | qfq | 11,766,192 | 195,205,293 | 1.09% |
| 2024-04-10 | 16.71 | 16.86 | 16.47 | 16.50 | 15.08 | qfq | 11,455,639 | 189,653,124 | -1.49% |
| 2024-04-09 | 16.83 | 16.86 | 16.44 | 16.75 | 15.31 | qfq | 15,100,535 | 251,082,794 | -0.65% |
| 2024-04-08 | 17.01 | 17.06 | 16.84 | 16.86 | 15.41 | qfq | 8,612,651 | 145,903,514 | -1.23% |
| 2024-04-03 | 17.04 | 17.21 | 17.01 | 17.07 | 15.60 | qfq | 9,524,096 | 162,966,905 | -0.12% |
| 2024-04-02 | 17.10 | 17.16 | 16.93 | 17.09 | 15.62 | qfq | 10,885,882 | 185,287,123 | 0.00% |
| 2024-04-01 | 16.77 | 17.09 | 16.75 | 17.09 | 15.62 | qfq | 14,829,420 | 251,963,337 | 2.52% |
| 2024-03-29 | 16.73 | 16.86 | 16.56 | 16.67 | 15.24 | qfq | 14,241,291 | 237,201,221 | -0.42% |
| 2024-03-28 | 16.83 | 16.98 | 16.69 | 16.74 | 15.30 | qfq | 11,687,724 | 196,606,314 | -0.42% |
| 2024-03-27 | 16.71 | 17.09 | 16.66 | 16.81 | 15.37 | qfq | 13,824,837 | 233,608,797 | 0.66% |
| 2024-03-26 | 16.78 | 16.84 | 16.56 | 16.70 | 15.27 | qfq | 11,414,906 | 190,374,511 | -0.60% |
| 2024-03-25 | 16.93 | 17.07 | 16.78 | 16.80 | 15.36 | qfq | 16,488,774 | 278,535,237 | -0.77% |
| 2024-03-22 | 17.15 | 17.22 | 16.85 | 16.93 | 15.48 | qfq | 13,562,631 | 230,160,038 | -1.28% |
| 2024-03-21 | 17.32 | 17.45 | 17.15 | 17.15 | 15.68 | qfq | 11,365,006 | 196,128,841 | -0.92% |
| 2024-03-20 | 17.40 | 17.45 | 17.16 | 17.31 | 15.82 | qfq | 10,855,213 | 187,387,395 | -0.46% |
| 2024-03-19 | 17.50 | 17.69 | 17.38 | 17.39 | 15.90 | qfq | 12,309,182 | 215,299,748 | -0.46% |
| 2024-03-18 | 17.55 | 17.61 | 17.21 | 17.47 | 15.97 | qfq | 19,008,761 | 330,459,678 | -0.40% |
| 2024-03-15 | 17.41 | 17.58 | 17.38 | 17.54 | 16.03 | qfq | 8,039,296 | 140,509,316 | 0.23% |
| 2024-03-14 | 17.52 | 17.65 | 17.40 | 17.50 | 16.00 | qfq | 11,853,642 | 207,848,202 | -0.11% |
| 2024-03-13 | 17.64 | 17.73 | 17.50 | 17.52 | 16.02 | qfq | 11,235,879 | 197,412,211 | -1.07% |
| 2024-03-12 | 17.88 | 17.97 | 17.51 | 17.71 | 16.19 | qfq | 17,565,991 | 310,170,258 | -0.95% |
| 2024-03-11 | 17.94 | 18.00 | 17.63 | 17.88 | 16.34 | qfq | 12,747,763 | 226,804,153 | -0.17% |
| 2024-03-08 | 17.79 | 18.16 | 17.74 | 17.91 | 16.37 | qfq | 13,206,556 | 236,617,963 | 1.19% |
| 2024-03-07 | 18.05 | 18.09 | 17.63 | 17.70 | 16.18 | qfq | 16,385,261 | 291,802,431 | -1.72% |
| 2024-03-06 | 18.00 | 18.23 | 17.98 | 18.01 | 16.46 | qfq | 11,160,583 | 202,030,424 | -0.66% |
| 2024-03-05 | 18.06 | 18.28 | 18.00 | 18.13 | 16.57 | qfq | 13,551,483 | 246,139,830 | -0.28% |
| 2024-03-04 | 17.98 | 18.33 | 17.95 | 18.18 | 16.62 | qfq | 15,805,902 | 287,185,370 | 0.66% |
| 2024-03-01 | 18.05 | 18.44 | 17.98 | 18.06 | 16.51 | qfq | 22,472,426 | 409,023,798 | 0.33% |
| 2024-02-29 | 17.39 | 18.00 | 17.36 | 18.00 | 16.45 | qfq | 21,397,178 | 380,776,608 | 2.97% |
| 2024-02-28 | 17.60 | 17.91 | 17.45 | 17.48 | 15.98 | qfq | 17,695,541 | 313,034,648 | -0.63% |
| 2024-02-27 | 17.38 | 17.60 | 17.34 | 17.59 | 16.08 | qfq | 11,898,327 | 208,604,052 | 1.03% |
| 2024-02-26 | 17.41 | 17.55 | 17.37 | 17.41 | 15.91 | qfq | 12,368,838 | 216,317,271 | 0.00% |
| 2024-02-23 | 17.47 | 17.49 | 17.29 | 17.41 | 15.91 | qfq | 10,613,739 | 184,381,104 | -0.23% |
| 2024-02-22 | 17.37 | 17.57 | 17.16 | 17.45 | 15.95 | qfq | 15,031,068 | 261,541,474 | 0.87% |
| 2024-02-21 | 17.40 | 17.59 | 17.29 | 17.30 | 15.81 | qfq | 17,821,226 | 310,732,316 | 0.00% |
| 2024-02-20 | 17.26 | 17.34 | 17.14 | 17.30 | 15.81 | qfq | 11,742,907 | 202,577,012 | 0.00% |
| 2024-02-19 | 16.98 | 17.33 | 16.91 | 17.30 | 15.81 | qfq | 23,633,386 | 405,632,843 | 2.37% |
| 2024-02-08 | 16.54 | 17.00 | 16.43 | 16.90 | 15.45 | qfq | 22,843,225 | 382,988,899 | 2.30% |
| 2024-02-07 | 16.68 | 16.68 | 16.33 | 16.52 | 15.10 | qfq | 24,651,316 | 405,987,406 | -0.78% |
| 2024-02-06 | 15.92 | 16.67 | 15.90 | 16.65 | 15.22 | qfq | 21,423,991 | 352,173,898 | 4.39% |
| 2024-02-05 | 15.88 | 16.21 | 15.38 | 15.95 | 14.58 | qfq | 19,421,187 | 307,912,676 | -0.19% |
| 2024-02-02 | 16.00 | 16.36 | 15.44 | 15.98 | 14.61 | qfq | 16,679,086 | 266,284,403 | -0.13% |
| 2024-02-01 | 15.97 | 16.24 | 15.88 | 16.00 | 14.63 | qfq | 12,590,822 | 202,207,186 | -0.25% |
| 2024-01-31 | 16.30 | 16.45 | 16.01 | 16.04 | 14.66 | qfq | 10,464,822 | 169,624,232 | -1.78% |
| 2024-01-30 | 16.60 | 16.67 | 16.31 | 16.33 | 14.93 | qfq | 8,010,060 | 132,367,373 | -1.80% |
| 2024-01-29 | 16.83 | 16.93 | 16.62 | 16.63 | 15.20 | qfq | 7,139,112 | 119,480,574 | -0.66% |
| 2024-01-26 | 16.88 | 16.94 | 16.63 | 16.74 | 15.30 | qfq | 11,450,028 | 191,947,243 | -0.95% |
| 2024-01-25 | 16.38 | 17.03 | 16.27 | 16.90 | 15.45 | qfq | 16,262,303 | 273,254,756 | 3.55% |
| 2024-01-24 | 15.93 | 16.33 | 15.74 | 16.32 | 14.92 | qfq | 12,629,372 | 203,033,457 | 2.97% |
| 2024-01-23 | 15.91 | 15.98 | 15.60 | 15.85 | 14.49 | qfq | 12,776,636 | 202,180,829 | -0.81% |
| 2024-01-22 | 16.51 | 16.59 | 15.80 | 15.98 | 14.61 | qfq | 14,235,388 | 231,067,281 | -3.27% |
| 2024-01-19 | 16.60 | 16.71 | 16.44 | 16.52 | 15.10 | qfq | 9,979,979 | 165,461,439 | -0.48% |
| 2024-01-18 | 16.61 | 16.64 | 16.09 | 16.60 | 15.17 | qfq | 17,891,739 | 292,454,006 | -0.48% |
| 2024-01-17 | 16.98 | 17.10 | 16.68 | 16.68 | 15.25 | qfq | 7,573,406 | 127,882,485 | -2.11% |
| 2024-01-16 | 17.06 | 17.10 | 16.87 | 17.04 | 15.58 | qfq | 7,941,127 | 134,922,407 | -0.12% |
| 2024-01-15 | 16.74 | 17.15 | 16.74 | 17.06 | 15.59 | qfq | 10,056,776 | 171,220,496 | 0.95% |
| 2024-01-12 | 17.08 | 17.15 | 16.85 | 16.90 | 15.45 | qfq | 9,386,583 | 159,264,783 | -0.65% |
| 2024-01-11 | 17.19 | 17.25 | 16.95 | 17.01 | 15.55 | qfq | 8,380,968 | 143,332,257 | -1.10% |
| 2024-01-10 | 17.17 | 17.27 | 17.07 | 17.20 | 15.72 | qfq | 9,974,329 | 171,319,963 | 0.17% |
| 2024-01-09 | 16.79 | 17.20 | 16.66 | 17.17 | 15.70 | qfq | 12,454,011 | 212,234,509 | 2.51% |
| 2024-01-08 | 17.09 | 17.35 | 16.71 | 16.75 | 15.31 | qfq | 14,852,382 | 252,736,010 | -1.99% |
| 2024-01-05 | 17.16 | 17.50 | 17.03 | 17.09 | 15.62 | qfq | 15,196,504 | 262,393,351 | -0.35% |
| 2024-01-04 | 17.29 | 17.29 | 17.03 | 17.15 | 15.68 | qfq | 7,724,051 | 132,319,151 | -0.46% |
| 2024-01-03 | 17.23 | 17.38 | 17.13 | 17.23 | 15.75 | qfq | 8,295,956 | 143,056,080 | -0.12% |
| 2024-01-02 | 16.94 | 17.35 | 16.92 | 17.25 | 15.77 | qfq | 15,736,950 | 271,074,626 | 1.71% |
| 2023-12-29 | 17.05 | 17.19 | 16.90 | 16.96 | 15.50 | qfq | 12,173,995 | 207,057,490 | -0.70% |
| 2023-12-28 | 17.02 | 17.20 | 16.99 | 17.08 | 15.61 | qfq | 10,288,938 | 175,818,791 | 0.29% |
| 2023-12-27 | 16.99 | 17.04 | 16.85 | 17.03 | 15.57 | qfq | 9,065,463 | 153,779,891 | 0.35% |
| 2023-12-26 | 17.20 | 17.25 | 16.94 | 16.97 | 15.51 | qfq | 6,522,194 | 111,151,481 | -1.28% |
| 2023-12-25 | 17.19 | 17.27 | 17.03 | 17.19 | 15.71 | qfq | 7,679,091 | 131,678,411 | -0.35% |
| 2023-12-22 | 17.22 | 17.38 | 17.16 | 17.25 | 15.77 | qfq | 13,544,932 | 234,286,752 | 0.00% |
| 2023-12-21 | 17.07 | 17.26 | 16.90 | 17.25 | 15.77 | qfq | 14,773,734 | 252,651,722 | 1.05% |
| 2023-12-20 | 17.08 | 17.26 | 17.06 | 17.07 | 15.60 | qfq | 8,827,029 | 151,341,128 | 0.12% |
| 2023-12-19 | 17.15 | 17.20 | 16.96 | 17.05 | 15.59 | qfq | 8,532,021 | 145,506,783 | -0.87% |
| 2023-12-18 | 17.01 | 17.31 | 16.87 | 17.20 | 15.72 | qfq | 12,519,523 | 215,395,177 | 0.76% |
| 2023-12-15 | 17.13 | 17.21 | 17.00 | 17.07 | 15.60 | qfq | 10,886,759 | 186,143,532 | -0.06% |
| 2023-12-14 | 17.32 | 17.47 | 17.05 | 17.08 | 15.61 | qfq | 12,642,510 | 217,616,558 | -1.39% |
| 2023-12-13 | 17.26 | 17.49 | 17.18 | 17.32 | 15.83 | qfq | 17,171,829 | 298,514,001 | 0.46% |
| 2023-12-12 | 17.07 | 17.41 | 17.04 | 17.24 | 15.76 | qfq | 13,583,084 | 234,477,989 | 0.70% |
| 2023-12-11 | 17.03 | 17.18 | 16.76 | 17.12 | 15.65 | qfq | 17,883,640 | 303,439,769 | 0.00% |
| 2023-12-08 | 16.91 | 17.19 | 16.84 | 17.12 | 15.65 | qfq | 28,079,950 | 480,006,988 | 1.06% |
| 2023-12-07 | 16.91 | 17.00 | 16.80 | 16.94 | 15.49 | qfq | 12,741,493 | 215,412,843 | 0.00% |
| 2023-12-06 | 16.78 | 16.97 | 16.62 | 16.94 | 15.49 | qfq | 13,644,113 | 229,349,681 | 1.32% |
| 2023-12-05 | 16.76 | 16.89 | 16.72 | 16.72 | 15.28 | qfq | 9,517,296 | 159,866,932 | -0.48% |
| 2023-12-04 | 16.95 | 17.04 | 16.74 | 16.80 | 15.36 | qfq | 8,413,308 | 141,850,769 | -1.12% |
| 2023-12-01 | 16.99 | 17.18 | 16.85 | 16.99 | 15.53 | qfq | 10,420,460 | 177,100,451 | -0.18% |
| 2023-11-30 | 16.73 | 17.08 | 16.70 | 17.02 | 15.56 | qfq | 17,650,301 | 298,832,909 | 1.55% |
| 2023-11-29 | 16.74 | 16.84 | 16.68 | 16.76 | 15.32 | qfq | 10,120,083 | 169,647,140 | 0.24% |
| 2023-11-28 | 16.61 | 16.81 | 16.42 | 16.72 | 15.28 | qfq | 10,804,575 | 180,218,780 | 0.97% |
| 2023-11-27 | 16.90 | 16.95 | 16.54 | 16.56 | 15.14 | qfq | 15,765,869 | 262,618,287 | -2.30% |
| 2023-11-24 | 16.69 | 16.98 | 16.67 | 16.95 | 15.49 | qfq | 17,798,706 | 300,874,394 | 1.56% |
| 2023-11-23 | 16.54 | 16.71 | 16.52 | 16.69 | 15.26 | qfq | 6,814,596 | 113,657,198 | 0.72% |
| 2023-11-22 | 16.61 | 16.72 | 16.57 | 16.57 | 15.15 | qfq | 7,669,503 | 127,780,980 | -0.18% |
| 2023-11-21 | 16.63 | 16.72 | 16.52 | 16.60 | 15.17 | qfq | 10,647,864 | 177,197,335 | 0.06% |
| 2023-11-20 | 16.54 | 16.63 | 16.50 | 16.59 | 15.17 | qfq | 8,410,603 | 139,392,666 | 0.30% |
| 2023-11-17 | 16.48 | 16.60 | 16.44 | 16.54 | 15.12 | qfq | 5,524,718 | 91,257,997 | 0.00% |
| 2023-11-16 | 16.55 | 16.68 | 16.48 | 16.54 | 15.12 | qfq | 9,742,085 | 161,643,681 | -0.06% |
| 2023-11-15 | 16.48 | 16.56 | 16.40 | 16.55 | 15.13 | qfq | 7,820,312 | 128,983,336 | 0.79% |
| 2023-11-14 | 16.29 | 16.51 | 16.29 | 16.42 | 15.01 | qfq | 6,983,214 | 114,655,494 | 0.61% |
| 2023-11-13 | 16.43 | 16.51 | 16.17 | 16.32 | 14.92 | qfq | 7,640,233 | 124,316,269 | -0.55% |
| 2023-11-10 | 16.47 | 16.47 | 16.33 | 16.41 | 15.00 | qfq | 7,062,979 | 115,756,895 | -0.24% |
| 2023-11-09 | 16.44 | 16.70 | 16.40 | 16.45 | 15.04 | qfq | 11,234,247 | 185,897,001 | -0.24% |
| 2023-11-08 | 16.43 | 16.59 | 16.39 | 16.49 | 15.07 | qfq | 8,720,703 | 143,959,137 | 0.30% |
| 2023-11-07 | 16.48 | 16.63 | 16.41 | 16.44 | 15.03 | qfq | 8,534,426 | 140,887,885 | -0.24% |
| 2023-11-06 | 16.25 | 16.52 | 16.25 | 16.48 | 15.06 | qfq | 13,227,380 | 217,423,835 | 1.73% |
| 2023-11-03 | 16.16 | 16.29 | 16.11 | 16.20 | 14.81 | qfq | 6,701,189 | 108,598,567 | 0.25% |
| 2023-11-02 | 16.22 | 16.28 | 16.13 | 16.16 | 14.77 | qfq | 5,180,328 | 83,885,932 | -0.31% |
| 2023-11-01 | 16.19 | 16.26 | 15.99 | 16.21 | 14.82 | qfq | 7,360,028 | 118,939,584 | 0.19% |
| 2023-10-31 | 16.10 | 16.20 | 16.02 | 16.18 | 14.79 | qfq | 7,097,945 | 114,461,831 | 0.56% |
| 2023-10-30 | 15.81 | 16.19 | 15.81 | 16.09 | 14.71 | qfq | 9,829,429 | 158,079,625 | 1.26% |
| 2023-10-27 | 15.51 | 16.00 | 15.48 | 15.89 | 14.53 | qfq | 13,718,964 | 216,286,298 | 2.45% |
| 2023-10-26 | 15.72 | 15.81 | 15.42 | 15.51 | 14.18 | qfq | 11,589,234 | 180,266,161 | -2.08% |
| 2023-10-25 | 15.88 | 15.90 | 15.76 | 15.84 | 14.48 | qfq | 6,243,768 | 98,899,077 | 0.32% |
| 2023-10-24 | 15.51 | 15.82 | 15.50 | 15.79 | 14.43 | qfq | 8,600,295 | 134,839,157 | 1.81% |
| 2023-10-23 | 15.48 | 15.62 | 15.30 | 15.51 | 14.18 | qfq | 8,181,561 | 126,595,519 | 0.26% |
| 2023-10-20 | 15.77 | 15.80 | 15.41 | 15.47 | 14.14 | qfq | 10,212,615 | 159,126,518 | -1.90% |
| 2023-10-19 | 16.02 | 16.05 | 15.75 | 15.77 | 14.42 | qfq | 9,471,096 | 150,267,617 | -1.93% |
| 2023-10-18 | 16.41 | 16.41 | 16.05 | 16.08 | 14.70 | qfq | 8,940,170 | 144,449,725 | -1.89% |
| 2023-10-17 | 16.39 | 16.49 | 16.30 | 16.39 | 14.98 | qfq | 5,994,244 | 98,138,211 | -0.12% |
| 2023-10-16 | 16.54 | 16.73 | 16.37 | 16.41 | 15.00 | qfq | 13,208,128 | 218,527,489 | -0.42% |
| 2023-10-13 | 16.48 | 16.60 | 16.40 | 16.48 | 15.06 | qfq | 7,357,824 | 121,301,520 | 0.00% |
| 2023-10-12 | 16.35 | 16.67 | 16.35 | 16.48 | 15.06 | qfq | 11,986,857 | 197,963,888 | 1.29% |
| 2023-10-11 | 16.10 | 16.43 | 16.10 | 16.27 | 14.87 | qfq | 8,932,940 | 145,756,980 | 0.99% |
| 2023-10-10 | 16.31 | 16.35 | 16.10 | 16.11 | 14.73 | qfq | 8,032,932 | 129,890,949 | -1.23% |
| 2023-10-09 | 16.18 | 16.45 | 15.95 | 16.31 | 14.91 | qfq | 13,211,503 | 214,366,162 | 0.43% |
| 2023-09-28 | 16.55 | 16.58 | 16.17 | 16.24 | 14.85 | qfq | 12,743,740 | 207,776,159 | -1.40% |
| 2023-09-27 | 16.51 | 16.59 | 16.44 | 16.47 | 15.06 | qfq | 7,604,133 | 125,522,224 | -0.18% |
| 2023-09-26 | 16.59 | 16.66 | 16.44 | 16.50 | 15.08 | qfq | 8,858,756 | 146,756,197 | -0.78% |
| 2023-09-25 | 16.40 | 16.68 | 16.31 | 16.63 | 15.20 | qfq | 17,287,822 | 286,576,029 | 1.34% |
| 2023-09-22 | 16.22 | 16.42 | 16.20 | 16.41 | 15.00 | qfq | 7,186,804 | 117,354,610 | 0.67% |
| 2023-09-21 | 16.35 | 16.38 | 16.21 | 16.30 | 14.90 | qfq | 7,600,140 | 123,603,318 | -0.18% |
| 2023-09-20 | 16.24 | 16.45 | 16.24 | 16.33 | 14.93 | qfq | 7,691,588 | 125,989,960 | 0.12% |
| 2023-09-19 | 16.32 | 16.40 | 16.24 | 16.31 | 14.91 | qfq | 6,148,346 | 100,277,089 | 0.00% |
| 2023-09-18 | 16.40 | 16.40 | 16.10 | 16.31 | 14.91 | qfq | 9,417,625 | 153,039,536 | -0.24% |
| 2023-09-15 | 16.38 | 16.51 | 16.31 | 16.35 | 14.95 | qfq | 8,688,668 | 142,530,095 | -0.18% |
| 2023-09-14 | 16.29 | 16.42 | 16.23 | 16.38 | 14.97 | qfq | 8,560,098 | 139,953,423 | 0.68% |
| 2023-09-13 | 16.34 | 16.35 | 16.20 | 16.27 | 14.87 | qfq | 6,076,357 | 98,739,498 | -0.18% |
| 2023-09-12 | 16.35 | 16.37 | 16.29 | 16.30 | 14.90 | qfq | 4,156,174 | 67,859,732 | -0.31% |
| 2023-09-11 | 16.23 | 16.40 | 16.18 | 16.35 | 14.95 | qfq | 7,401,467 | 120,874,293 | 0.74% |
| 2023-09-08 | 16.14 | 16.27 | 16.13 | 16.23 | 14.84 | qfq | 7,042,156 | 114,060,412 | 0.00% |
| 2023-09-07 | 16.33 | 16.35 | 16.19 | 16.23 | 14.84 | qfq | 8,202,647 | 133,309,810 | -0.67% |
| 2023-09-06 | 16.30 | 16.38 | 16.18 | 16.34 | 14.94 | qfq | 7,336,517 | 119,523,527 | 0.06% |
| 2023-09-05 | 16.28 | 16.41 | 16.28 | 16.33 | 14.93 | qfq | 6,831,626 | 111,755,427 | 0.06% |
| 2023-09-04 | 16.27 | 16.35 | 16.24 | 16.32 | 14.92 | qfq | 6,167,918 | 100,584,644 | 0.37% |
| 2023-09-01 | 16.23 | 16.33 | 16.19 | 16.26 | 14.86 | qfq | 5,235,461 | 85,029,949 | -0.12% |
| 2023-08-31 | 16.25 | 16.43 | 16.17 | 16.28 | 14.88 | qfq | 8,177,918 | 132,992,797 | -0.18% |
| 2023-08-30 | 16.05 | 16.50 | 16.03 | 16.31 | 14.91 | qfq | 14,969,485 | 244,363,626 | 2.00% |
| 2023-08-29 | 15.75 | 16.09 | 15.74 | 15.99 | 14.62 | qfq | 11,850,374 | 188,933,591 | 1.59% |
| 2023-08-28 | 16.45 | 16.58 | 15.64 | 15.74 | 14.39 | qfq | 15,995,460 | 257,483,894 | -0.76% |
| 2023-08-25 | 15.61 | 16.15 | 15.60 | 15.86 | 14.50 | qfq | 13,086,875 | 208,469,140 | 1.41% |
| 2023-08-24 | 15.55 | 15.74 | 15.47 | 15.64 | 14.30 | qfq | 7,096,082 | 110,863,386 | 0.58% |
| 2023-08-23 | 15.75 | 15.86 | 15.54 | 15.55 | 14.21 | qfq | 5,817,180 | 91,218,568 | -1.46% |
| 2023-08-22 | 15.93 | 16.04 | 15.50 | 15.78 | 14.42 | qfq | 10,215,822 | 160,628,635 | -0.50% |
| 2023-08-21 | 16.02 | 16.15 | 15.83 | 15.86 | 14.50 | qfq | 8,186,738 | 130,521,804 | -1.25% |
| 2023-08-18 | 16.15 | 16.23 | 16.05 | 16.06 | 14.68 | qfq | 5,465,456 | 88,228,234 | -0.74% |
| 2023-08-17 | 16.15 | 16.22 | 16.05 | 16.18 | 14.79 | qfq | 7,037,214 | 113,517,174 | 0.06% |
| 2023-08-16 | 16.30 | 16.44 | 16.17 | 16.17 | 14.78 | qfq | 5,250,021 | 85,492,241 | -0.74% |
| 2023-08-15 | 16.28 | 16.34 | 16.12 | 16.29 | 14.89 | qfq | 5,796,442 | 94,109,139 | 0.31% |
| 2023-08-14 | 16.26 | 16.29 | 16.08 | 16.24 | 14.85 | qfq | 8,591,631 | 139,031,189 | -0.31% |
| 2023-08-11 | 16.38 | 16.50 | 16.27 | 16.29 | 14.89 | qfq | 6,742,875 | 110,556,338 | -0.79% |
| 2023-08-10 | 16.38 | 16.49 | 16.30 | 16.42 | 15.01 | qfq | 5,510,516 | 90,381,668 | 0.06% |
| 2023-08-09 | 16.35 | 16.45 | 16.25 | 16.41 | 15.00 | qfq | 6,613,179 | 108,247,962 | 0.31% |
| 2023-08-08 | 16.17 | 16.41 | 16.13 | 16.36 | 14.95 | qfq | 8,812,480 | 143,801,760 | 1.24% |
| 2023-08-07 | 16.33 | 16.41 | 16.11 | 16.16 | 14.77 | qfq | 11,044,204 | 179,302,486 | -1.40% |
| 2023-08-04 | 16.55 | 16.64 | 16.36 | 16.39 | 14.98 | qfq | 9,854,353 | 162,377,750 | -0.79% |
| 2023-08-03 | 16.27 | 16.55 | 16.23 | 16.52 | 15.10 | qfq | 10,536,134 | 173,441,418 | 1.47% |
| 2023-08-02 | 16.40 | 16.40 | 16.24 | 16.28 | 14.88 | qfq | 8,060,628 | 131,333,183 | -0.73% |
| 2023-08-01 | 16.51 | 16.58 | 16.23 | 16.40 | 14.99 | qfq | 15,551,696 | 255,440,593 | -0.61% |
| 2023-07-31 | 16.66 | 16.85 | 16.40 | 16.50 | 15.08 | qfq | 20,103,210 | 333,536,739 | -0.96% |
| 2023-07-28 | 16.55 | 16.70 | 16.48 | 16.66 | 15.23 | qfq | 9,527,843 | 158,386,611 | 0.48% |
| 2023-07-27 | 16.50 | 16.62 | 16.46 | 16.58 | 15.16 | qfq | 7,407,970 | 122,586,343 | 0.18% |
| 2023-07-26 | 16.38 | 16.66 | 16.35 | 16.55 | 15.13 | qfq | 12,900,177 | 213,371,169 | 1.04% |
| 2023-07-25 | 16.38 | 16.40 | 16.20 | 16.38 | 14.97 | qfq | 10,417,484 | 170,033,206 | 0.55% |
| 2023-07-24 | 16.20 | 16.40 | 16.17 | 16.29 | 14.89 | qfq | 8,375,214 | 136,630,805 | 0.49% |
| 2023-07-21 | 16.19 | 16.24 | 16.07 | 16.21 | 14.82 | qfq | 6,219,108 | 100,562,957 | 0.06% |
| 2023-07-20 | 16.19 | 16.34 | 16.12 | 16.20 | 14.81 | qfq | 13,902,596 | 225,594,749 | 0.06% |
| 2023-07-19 | 16.03 | 16.21 | 15.98 | 16.19 | 14.80 | qfq | 10,918,062 | 175,738,182 | 1.00% |
| 2023-07-18 | 15.92 | 16.10 | 15.85 | 16.03 | 14.65 | qfq | 7,161,759 | 114,412,055 | 0.63% |