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
宁波银行002142.SZ
最近收盘价31.642026-07-17
最近交易日2026-07-17
成交量（股）63,196,229
成交额（元）2,002,506,028
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-16 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-10 | 2025-12-17 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-16 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.6 | — | — | — | 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 | 31.20 | 31.92 | 31.19 | 31.64 | 31.64 | qfq | 63,196,229 | 2,002,506,028 | 1.15% |
| 2026-07-16 | 31.50 | 31.64 | 30.99 | 31.28 | 31.28 | qfq | 40,559,626 | 1,269,358,623 | -3.69% |
| 2026-07-15 | 31.84 | 32.59 | 31.45 | 32.48 | 31.58 | qfq | 38,311,971 | 1,232,444,666 | 1.34% |
| 2026-07-14 | 32.07 | 32.18 | 31.43 | 32.05 | 31.16 | qfq | 40,585,276 | 1,290,117,892 | -0.65% |
| 2026-07-13 | 30.67 | 32.37 | 30.50 | 32.26 | 31.37 | qfq | 50,820,184 | 1,613,674,258 | 5.08% |
| 2026-07-10 | 30.83 | 30.90 | 30.47 | 30.70 | 29.85 | qfq | 20,529,453 | 630,045,374 | -0.16% |
| 2026-07-09 | 30.81 | 31.05 | 30.54 | 30.75 | 29.90 | qfq | 21,479,351 | 662,027,168 | -0.61% |
| 2026-07-08 | 30.80 | 31.34 | 30.68 | 30.94 | 30.08 | qfq | 28,135,907 | 873,583,336 | -0.06% |
| 2026-07-07 | 30.65 | 31.06 | 30.54 | 30.96 | 30.10 | qfq | 24,476,954 | 755,617,995 | 0.81% |
| 2026-07-06 | 30.19 | 30.86 | 30.09 | 30.71 | 29.86 | qfq | 31,325,130 | 958,735,534 | 1.39% |
| 2026-07-03 | 30.40 | 31.01 | 30.10 | 30.29 | 29.45 | qfq | 29,583,451 | 901,968,725 | -0.36% |
| 2026-07-02 | 29.94 | 30.99 | 29.89 | 30.40 | 29.56 | qfq | 54,187,365 | 1,643,970,565 | 1.60% |
| 2026-07-01 | 29.85 | 30.22 | 29.29 | 29.92 | 29.09 | qfq | 34,577,312 | 1,031,958,722 | 0.77% |
| 2026-06-30 | 30.70 | 30.76 | 29.51 | 29.69 | 28.87 | qfq | 54,366,395 | 1,626,541,927 | -3.48% |
| 2026-06-29 | 31.13 | 31.26 | 30.45 | 30.76 | 29.91 | qfq | 34,910,331 | 1,074,997,540 | -1.19% |
| 2026-06-26 | 30.85 | 31.50 | 30.78 | 31.13 | 30.27 | qfq | 33,159,722 | 1,031,740,062 | 1.10% |
| 2026-06-25 | 30.69 | 31.56 | 30.66 | 30.79 | 29.94 | qfq | 35,069,164 | 1,092,423,804 | -0.19% |
| 2026-06-24 | 31.02 | 31.15 | 30.60 | 30.85 | 30.00 | qfq | 37,908,211 | 1,168,974,933 | -1.12% |
| 2026-06-23 | 30.83 | 31.54 | 30.76 | 31.20 | 30.34 | qfq | 29,447,650 | 918,721,205 | 1.27% |
| 2026-06-22 | 30.66 | 31.29 | 30.21 | 30.81 | 29.96 | qfq | 38,908,746 | 1,197,836,195 | 0.10% |
| 2026-06-18 | 31.50 | 31.59 | 30.73 | 30.78 | 29.93 | qfq | 41,605,295 | 1,290,543,853 | -2.10% |
| 2026-06-17 | 31.59 | 31.74 | 31.11 | 31.44 | 30.57 | qfq | 21,543,371 | 675,913,921 | -0.44% |
| 2026-06-16 | 32.12 | 32.29 | 31.50 | 31.58 | 30.70 | qfq | 23,001,415 | 730,455,100 | -1.62% |
| 2026-06-15 | 32.60 | 32.81 | 31.92 | 32.10 | 31.21 | qfq | 31,048,424 | 1,000,648,540 | -1.83% |
| 2026-06-12 | 32.80 | 32.94 | 32.04 | 32.70 | 31.79 | qfq | 35,310,428 | 1,150,510,655 | -0.46% |
| 2026-06-11 | 32.72 | 33.18 | 32.37 | 32.85 | 31.94 | qfq | 39,367,977 | 1,290,813,259 | 0.46% |
| 2026-06-10 | 32.29 | 32.99 | 32.07 | 32.70 | 31.79 | qfq | 39,197,499 | 1,278,245,995 | 1.27% |
| 2026-06-09 | 30.81 | 32.45 | 30.80 | 32.29 | 31.40 | qfq | 43,361,093 | 1,387,963,057 | 4.13% |
| 2026-06-08 | 30.47 | 31.22 | 30.35 | 31.01 | 30.15 | qfq | 34,646,282 | 1,069,811,477 | 1.47% |
| 2026-06-05 | 30.50 | 30.95 | 30.40 | 30.56 | 29.71 | qfq | 16,545,709 | 508,102,763 | 0.36% |
| 2026-06-04 | 31.23 | 31.33 | 30.31 | 30.45 | 29.61 | qfq | 31,732,275 | 971,337,948 | -2.53% |
| 2026-06-03 | 31.56 | 31.56 | 30.64 | 31.24 | 30.37 | qfq | 33,658,585 | 1,045,062,470 | -1.14% |
| 2026-06-02 | 31.48 | 31.75 | 31.09 | 31.60 | 30.72 | qfq | 29,446,513 | 925,895,921 | 0.60% |
| 2026-06-01 | 31.26 | 31.43 | 30.90 | 31.41 | 30.54 | qfq | 30,997,500 | 966,421,937 | 1.22% |
| 2026-05-29 | 30.50 | 31.66 | 30.34 | 31.03 | 30.17 | qfq | 33,270,201 | 1,039,050,313 | 1.60% |
| 2026-05-28 | 30.60 | 30.79 | 30.28 | 30.54 | 29.69 | qfq | 21,522,964 | 657,163,762 | -0.46% |
| 2026-05-27 | 30.96 | 31.00 | 30.53 | 30.68 | 29.83 | qfq | 15,473,227 | 475,580,483 | -0.81% |
| 2026-05-26 | 30.92 | 31.08 | 30.70 | 30.93 | 30.07 | qfq | 23,377,211 | 722,075,154 | 0.03% |
| 2026-05-25 | 31.07 | 31.39 | 30.80 | 30.92 | 30.06 | qfq | 21,351,867 | 663,805,712 | -0.55% |
| 2026-05-22 | 31.45 | 31.53 | 31.07 | 31.09 | 30.23 | qfq | 20,654,417 | 644,452,953 | -1.40% |
| 2026-05-21 | 31.30 | 31.87 | 31.25 | 31.53 | 30.66 | qfq | 23,214,939 | 735,197,705 | 0.70% |
| 2026-05-20 | 31.50 | 31.50 | 31.06 | 31.31 | 30.44 | qfq | 16,975,882 | 530,823,206 | -0.38% |
| 2026-05-19 | 31.08 | 31.81 | 31.02 | 31.43 | 30.56 | qfq | 18,590,679 | 584,841,978 | 1.13% |
| 2026-05-18 | 31.61 | 31.77 | 30.92 | 31.08 | 30.22 | qfq | 24,204,834 | 755,847,226 | -2.39% |
| 2026-05-15 | 31.80 | 31.90 | 31.50 | 31.84 | 30.96 | qfq | 21,029,627 | 667,579,570 | -0.25% |
| 2026-05-14 | 32.05 | 32.26 | 31.79 | 31.92 | 31.04 | qfq | 18,603,920 | 595,510,404 | -0.41% |
| 2026-05-13 | 31.91 | 32.35 | 31.90 | 32.05 | 31.16 | qfq | 21,283,637 | 683,016,732 | 0.44% |
| 2026-05-12 | 32.68 | 32.74 | 31.81 | 31.91 | 31.03 | qfq | 25,499,030 | 818,447,852 | -2.36% |
| 2026-05-11 | 31.85 | 32.70 | 31.85 | 32.68 | 31.77 | qfq | 25,276,993 | 818,696,252 | 1.97% |
| 2026-05-08 | 32.50 | 32.68 | 31.85 | 32.05 | 31.16 | qfq | 24,328,741 | 780,659,795 | -1.26% |
| 2026-05-07 | 32.67 | 32.85 | 32.36 | 32.46 | 31.56 | qfq | 19,717,384 | 640,964,767 | -0.95% |
| 2026-05-06 | 33.10 | 33.16 | 32.44 | 32.77 | 31.86 | qfq | 31,515,842 | 1,031,257,683 | -1.30% |
| 2026-04-30 | 33.40 | 33.58 | 32.87 | 33.20 | 32.28 | qfq | 18,840,620 | 625,490,589 | -1.04% |
| 2026-04-29 | 33.01 | 33.64 | 33.00 | 33.55 | 32.62 | qfq | 27,858,180 | 929,755,574 | 0.90% |
| 2026-04-28 | 32.84 | 33.51 | 32.60 | 33.25 | 32.33 | qfq | 32,139,322 | 1,067,511,399 | 1.25% |
| 2026-04-27 | 33.30 | 33.88 | 32.68 | 32.84 | 31.93 | qfq | 65,187,971 | 2,161,985,483 | 1.67% |
| 2026-04-24 | 32.07 | 32.32 | 31.77 | 32.30 | 31.40 | qfq | 33,218,489 | 1,066,951,497 | 0.87% |
| 2026-04-23 | 32.00 | 32.15 | 31.74 | 32.02 | 31.13 | qfq | 20,524,110 | 656,099,607 | 0.16% |
| 2026-04-22 | 32.38 | 32.68 | 31.76 | 31.97 | 31.08 | qfq | 22,281,235 | 714,438,615 | -1.36% |
| 2026-04-21 | 32.40 | 32.89 | 32.17 | 32.41 | 31.51 | qfq | 31,466,435 | 1,020,346,086 | -0.03% |
| 2026-04-20 | 31.13 | 32.49 | 31.00 | 32.42 | 31.52 | qfq | 30,818,949 | 989,932,962 | 4.11% |
| 2026-04-17 | 31.31 | 31.45 | 31.00 | 31.14 | 30.28 | qfq | 14,443,556 | 449,545,594 | -0.51% |
| 2026-04-16 | 31.51 | 31.82 | 31.23 | 31.30 | 30.43 | qfq | 16,142,890 | 507,672,964 | -0.70% |
| 2026-04-15 | 30.99 | 31.60 | 30.86 | 31.52 | 30.65 | qfq | 24,776,802 | 775,994,776 | 1.97% |
| 2026-04-14 | 30.49 | 31.05 | 30.49 | 30.91 | 30.05 | qfq | 17,052,631 | 526,049,996 | 1.31% |
| 2026-04-13 | 30.15 | 30.51 | 29.96 | 30.51 | 29.66 | qfq | 16,775,505 | 507,820,137 | 0.86% |
| 2026-04-10 | 30.31 | 30.37 | 30.11 | 30.25 | 29.41 | qfq | 17,527,442 | 529,936,043 | 0.50% |
| 2026-04-09 | 30.46 | 30.54 | 30.09 | 30.10 | 29.27 | qfq | 16,711,131 | 504,846,400 | -1.63% |
| 2026-04-08 | 30.48 | 30.68 | 30.15 | 30.60 | 29.75 | qfq | 17,623,632 | 536,683,635 | 1.02% |
| 2026-04-07 | 30.01 | 30.35 | 29.95 | 30.29 | 29.45 | qfq | 16,799,970 | 506,837,785 | 0.80% |
| 2026-04-03 | 30.46 | 30.50 | 29.84 | 30.05 | 29.22 | qfq | 13,704,601 | 411,809,354 | -1.31% |
| 2026-04-02 | 30.58 | 30.76 | 30.35 | 30.45 | 29.61 | qfq | 15,108,031 | 461,169,263 | -0.59% |
| 2026-04-01 | 30.60 | 30.94 | 30.41 | 30.63 | 29.78 | qfq | 14,502,886 | 445,855,363 | 0.59% |
| 2026-03-31 | 30.10 | 30.98 | 30.06 | 30.45 | 29.61 | qfq | 26,279,720 | 804,284,519 | 1.10% |
| 2026-03-30 | 29.91 | 30.31 | 29.82 | 30.12 | 29.29 | qfq | 13,887,525 | 417,904,005 | 0.07% |
| 2026-03-27 | 30.31 | 30.63 | 30.05 | 30.10 | 29.27 | qfq | 13,668,319 | 413,033,258 | -1.05% |
| 2026-03-26 | 30.34 | 30.70 | 30.30 | 30.42 | 29.58 | qfq | 13,886,225 | 423,693,209 | 0.23% |
| 2026-03-25 | 30.18 | 30.39 | 29.77 | 30.35 | 29.51 | qfq | 12,005,083 | 362,131,666 | 1.07% |
| 2026-03-24 | 29.68 | 30.22 | 29.53 | 30.03 | 29.20 | qfq | 21,426,967 | 642,963,955 | 1.83% |
| 2026-03-23 | 30.27 | 30.34 | 29.30 | 29.49 | 28.67 | qfq | 34,374,342 | 1,021,455,771 | -3.56% |
| 2026-03-20 | 30.20 | 30.77 | 30.06 | 30.58 | 29.73 | qfq | 25,128,799 | 766,534,468 | 1.26% |
| 2026-03-19 | 30.28 | 30.59 | 30.11 | 30.20 | 29.36 | qfq | 22,994,094 | 697,387,175 | -0.49% |
| 2026-03-18 | 30.91 | 30.95 | 29.82 | 30.35 | 29.51 | qfq | 38,971,710 | 1,180,311,780 | -1.94% |
| 2026-03-17 | 31.12 | 31.59 | 30.93 | 30.95 | 30.09 | qfq | 18,215,429 | 568,975,805 | -0.58% |
| 2026-03-16 | 31.03 | 31.45 | 30.89 | 31.13 | 30.27 | qfq | 19,190,410 | 597,659,620 | -0.06% |
| 2026-03-13 | 31.31 | 31.50 | 30.83 | 31.15 | 30.29 | qfq | 21,371,583 | 665,844,105 | -0.99% |
| 2026-03-12 | 31.10 | 31.56 | 31.00 | 31.46 | 30.59 | qfq | 15,918,331 | 498,643,506 | 1.00% |
| 2026-03-11 | 31.53 | 31.58 | 30.84 | 31.15 | 30.29 | qfq | 20,205,909 | 627,515,517 | -1.30% |
| 2026-03-10 | 31.41 | 31.70 | 31.04 | 31.56 | 30.69 | qfq | 13,417,991 | 422,140,687 | 0.45% |
| 2026-03-09 | 31.58 | 31.89 | 31.36 | 31.42 | 30.55 | qfq | 20,297,501 | 641,949,713 | -0.88% |
| 2026-03-06 | 31.64 | 31.82 | 31.22 | 31.70 | 30.82 | qfq | 19,390,837 | 611,031,340 | 0.00% |
| 2026-03-05 | 31.97 | 32.05 | 31.51 | 31.70 | 30.82 | qfq | 19,191,003 | 607,549,012 | -0.78% |
| 2026-03-04 | 32.00 | 32.19 | 31.61 | 31.95 | 31.06 | qfq | 24,860,927 | 792,918,103 | -0.59% |
| 2026-03-03 | 32.36 | 32.47 | 31.90 | 32.14 | 31.25 | qfq | 29,274,328 | 941,416,005 | -0.50% |
| 2026-03-02 | 31.26 | 32.58 | 31.10 | 32.30 | 31.40 | qfq | 33,550,979 | 1,078,515,194 | 3.23% |
| 2026-02-27 | 30.90 | 31.66 | 30.85 | 31.29 | 30.42 | qfq | 28,987,898 | 910,675,415 | 1.00% |
| 2026-02-26 | 31.04 | 31.29 | 30.80 | 30.98 | 30.12 | qfq | 14,060,952 | 435,517,259 | 0.06% |
| 2026-02-25 | 31.24 | 31.34 | 30.77 | 30.96 | 30.10 | qfq | 17,574,800 | 545,151,018 | -0.74% |
| 2026-02-24 | 31.44 | 31.47 | 30.96 | 31.19 | 30.33 | qfq | 20,486,025 | 639,293,541 | -0.03% |
| 2026-02-13 | 31.33 | 31.53 | 31.15 | 31.20 | 30.34 | qfq | 15,102,698 | 472,340,061 | -0.54% |
| 2026-02-12 | 31.84 | 31.94 | 31.28 | 31.37 | 30.50 | qfq | 28,410,509 | 895,652,475 | -1.82% |
| 2026-02-11 | 32.00 | 32.30 | 31.68 | 31.95 | 31.06 | qfq | 32,819,270 | 1,047,933,740 | -1.08% |
| 2026-02-10 | 32.53 | 32.66 | 32.20 | 32.30 | 31.40 | qfq | 20,752,561 | 672,083,638 | -0.95% |
| 2026-02-09 | 32.20 | 32.90 | 32.05 | 32.61 | 31.71 | qfq | 30,751,350 | 1,001,178,255 | 1.05% |
| 2026-02-06 | 32.54 | 32.92 | 32.13 | 32.27 | 31.38 | qfq | 33,006,502 | 1,069,021,679 | -0.80% |
| 2026-02-05 | 31.71 | 32.80 | 31.69 | 32.53 | 31.63 | qfq | 53,615,737 | 1,737,886,723 | 2.62% |
| 2026-02-04 | 30.60 | 31.85 | 30.55 | 31.70 | 30.82 | qfq | 36,535,672 | 1,153,275,026 | 3.26% |
| 2026-02-03 | 30.52 | 31.02 | 30.34 | 30.70 | 29.85 | qfq | 35,294,611 | 1,079,439,089 | 0.56% |
| 2026-02-02 | 30.80 | 31.39 | 30.46 | 30.53 | 29.68 | qfq | 44,331,252 | 1,369,466,400 | -1.36% |
| 2026-01-30 | 31.13 | 31.33 | 30.64 | 30.95 | 30.09 | qfq | 40,049,495 | 1,242,302,056 | -0.35% |
| 2026-01-29 | 30.16 | 31.19 | 29.97 | 31.06 | 30.20 | qfq | 44,401,236 | 1,359,467,262 | 3.53% |
| 2026-01-28 | 30.40 | 30.52 | 29.89 | 30.00 | 29.17 | qfq | 45,292,222 | 1,364,378,906 | -1.80% |
| 2026-01-27 | 30.22 | 30.75 | 29.86 | 30.55 | 29.70 | qfq | 50,722,973 | 1,544,508,070 | 0.86% |
| 2026-01-26 | 28.98 | 30.78 | 28.84 | 30.29 | 29.45 | qfq | 77,887,188 | 2,356,425,365 | 4.52% |
| 2026-01-23 | 29.52 | 29.67 | 28.84 | 28.98 | 28.18 | qfq | 46,143,710 | 1,340,963,798 | -1.76% |
| 2026-01-22 | 28.96 | 29.95 | 28.69 | 29.50 | 28.68 | qfq | 50,660,537 | 1,497,575,947 | 2.15% |
| 2026-01-21 | 28.77 | 29.08 | 28.45 | 28.88 | 28.08 | qfq | 43,227,919 | 1,246,183,619 | 1.16% |
| 2026-01-20 | 28.41 | 28.71 | 28.27 | 28.55 | 27.76 | qfq | 35,950,501 | 1,024,422,638 | 0.49% |
| 2026-01-19 | 29.11 | 29.11 | 28.26 | 28.41 | 27.62 | qfq | 43,120,844 | 1,235,589,494 | -3.04% |
| 2026-01-16 | 28.80 | 29.59 | 28.80 | 29.30 | 28.49 | qfq | 58,951,668 | 1,722,617,780 | 1.70% |
| 2026-01-15 | 28.90 | 29.09 | 28.70 | 28.81 | 28.01 | qfq | 28,500,831 | 823,820,851 | -0.31% |
| 2026-01-14 | 29.26 | 29.26 | 28.73 | 28.90 | 28.10 | qfq | 39,458,561 | 1,142,422,274 | -1.23% |
| 2026-01-13 | 28.06 | 29.62 | 27.93 | 29.26 | 28.45 | qfq | 65,538,875 | 1,903,846,971 | 4.24% |
| 2026-01-12 | 28.12 | 28.20 | 27.90 | 28.07 | 27.29 | qfq | 34,029,730 | 954,701,376 | -0.28% |
| 2026-01-09 | 28.68 | 28.78 | 28.01 | 28.15 | 27.37 | qfq | 42,229,523 | 1,191,273,574 | -1.85% |
| 2026-01-08 | 29.12 | 29.14 | 28.61 | 28.68 | 27.89 | qfq | 29,447,456 | 848,916,700 | -1.51% |
| 2026-01-07 | 28.88 | 29.43 | 28.70 | 29.12 | 28.31 | qfq | 41,107,135 | 1,196,272,616 | 0.83% |
| 2026-01-06 | 28.15 | 28.93 | 27.91 | 28.88 | 28.08 | qfq | 53,748,647 | 1,530,907,097 | 2.59% |
| 2026-01-05 | 28.18 | 28.29 | 27.97 | 28.15 | 27.37 | qfq | 27,171,969 | 763,958,428 | 0.21% |
| 2025-12-31 | 28.05 | 28.20 | 27.93 | 28.09 | 27.31 | qfq | 17,624,444 | 494,581,200 | -0.32% |
| 2025-12-30 | 28.00 | 28.25 | 27.85 | 28.18 | 27.40 | qfq | 18,224,731 | 511,423,314 | 0.43% |
| 2025-12-29 | 27.99 | 28.09 | 27.72 | 28.06 | 27.28 | qfq | 22,014,405 | 615,367,872 | 0.21% |
| 2025-12-26 | 28.40 | 28.41 | 27.90 | 28.00 | 27.22 | qfq | 24,431,956 | 686,565,609 | -1.10% |
| 2025-12-25 | 28.40 | 28.65 | 28.21 | 28.31 | 27.53 | qfq | 18,819,424 | 533,860,290 | -0.21% |
| 2025-12-24 | 28.61 | 28.82 | 28.21 | 28.37 | 27.58 | qfq | 22,495,927 | 638,681,834 | -0.84% |
| 2025-12-23 | 28.62 | 28.88 | 28.42 | 28.61 | 27.82 | qfq | 19,120,724 | 546,814,672 | 0.07% |
| 2025-12-22 | 28.68 | 28.75 | 28.33 | 28.59 | 27.80 | qfq | 16,293,898 | 465,751,564 | -0.59% |
| 2025-12-19 | 28.59 | 29.05 | 28.53 | 28.76 | 27.96 | qfq | 19,809,146 | 571,270,563 | -0.07% |
| 2025-12-18 | 28.02 | 28.91 | 28.02 | 28.78 | 27.98 | qfq | 25,328,118 | 722,524,498 | 2.71% |
| 2025-12-17 | 27.94 | 28.20 | 27.70 | 28.02 | 27.24 | qfq | 17,219,403 | 481,153,375 | -0.81% |
| 2025-12-16 | 28.29 | 28.52 | 27.97 | 28.25 | 27.18 | qfq | 18,927,753 | 533,254,875 | 0.00% |
| 2025-12-15 | 27.61 | 28.58 | 27.56 | 28.25 | 27.18 | qfq | 28,636,730 | 808,364,213 | 1.91% |
| 2025-12-12 | 27.80 | 27.85 | 27.55 | 27.72 | 26.67 | qfq | 21,541,150 | 596,364,444 | -0.25% |
| 2025-12-11 | 27.89 | 28.10 | 27.71 | 27.79 | 26.73 | qfq | 19,406,528 | 542,086,409 | -0.71% |
| 2025-12-10 | 28.10 | 28.25 | 27.68 | 27.99 | 26.93 | qfq | 29,201,150 | 815,894,665 | -0.67% |
| 2025-12-09 | 28.20 | 28.32 | 28.03 | 28.18 | 27.11 | qfq | 16,723,188 | 470,851,366 | 0.00% |
| 2025-12-08 | 28.23 | 28.46 | 28.05 | 28.18 | 27.11 | qfq | 23,548,352 | 664,922,078 | -0.18% |
| 2025-12-05 | 28.45 | 28.56 | 28.03 | 28.23 | 27.16 | qfq | 21,480,978 | 606,306,207 | -0.84% |
| 2025-12-04 | 28.50 | 28.56 | 28.27 | 28.47 | 27.39 | qfq | 12,093,425 | 343,623,730 | 0.14% |
| 2025-12-03 | 28.57 | 28.87 | 28.35 | 28.43 | 27.35 | qfq | 17,703,795 | 506,333,126 | -0.73% |
| 2025-12-02 | 28.82 | 28.98 | 28.48 | 28.64 | 27.55 | qfq | 14,114,773 | 405,018,653 | -0.69% |
| 2025-12-01 | 28.38 | 28.90 | 28.29 | 28.84 | 27.74 | qfq | 22,292,447 | 638,464,520 | 1.66% |
| 2025-11-28 | 28.57 | 28.63 | 28.33 | 28.37 | 27.29 | qfq | 19,557,148 | 556,720,653 | -0.56% |
| 2025-11-27 | 28.67 | 28.68 | 28.16 | 28.53 | 27.44 | qfq | 21,393,191 | 608,408,848 | -0.17% |
| 2025-11-26 | 28.71 | 28.94 | 28.58 | 28.58 | 27.49 | qfq | 18,610,108 | 535,647,920 | -0.73% |
| 2025-11-25 | 28.47 | 28.85 | 28.40 | 28.79 | 27.69 | qfq | 25,589,309 | 732,741,843 | 0.45% |
| 2025-11-24 | 28.80 | 28.97 | 28.40 | 28.66 | 27.57 | qfq | 26,000,564 | 745,046,274 | -0.49% |
| 2025-11-21 | 28.91 | 29.26 | 28.68 | 28.80 | 27.70 | qfq | 27,950,630 | 808,009,566 | -0.69% |
| 2025-11-20 | 29.00 | 29.45 | 28.91 | 29.00 | 27.90 | qfq | 21,750,554 | 634,522,382 | 0.17% |
| 2025-11-19 | 28.72 | 29.09 | 28.72 | 28.95 | 27.85 | qfq | 18,926,766 | 547,821,762 | 0.87% |
| 2025-11-18 | 28.70 | 29.05 | 28.63 | 28.70 | 27.61 | qfq | 18,960,253 | 546,341,085 | -0.35% |
| 2025-11-17 | 29.50 | 29.79 | 28.64 | 28.80 | 27.70 | qfq | 34,645,945 | 1,007,031,216 | -2.77% |
| 2025-11-14 | 29.75 | 30.22 | 29.60 | 29.62 | 28.49 | qfq | 25,932,643 | 776,389,254 | -0.57% |
| 2025-11-13 | 29.36 | 29.80 | 29.17 | 29.79 | 28.66 | qfq | 26,816,349 | 791,567,174 | 1.57% |
| 2025-11-12 | 29.55 | 29.69 | 29.19 | 29.33 | 28.21 | qfq | 22,135,924 | 651,843,407 | -0.24% |
| 2025-11-11 | 29.29 | 29.60 | 29.22 | 29.40 | 28.28 | qfq | 21,451,356 | 632,311,700 | 0.07% |
| 2025-11-10 | 29.30 | 29.64 | 29.09 | 29.38 | 28.26 | qfq | 20,986,304 | 618,000,122 | 0.24% |
| 2025-11-07 | 29.28 | 29.58 | 29.13 | 29.31 | 28.20 | qfq | 29,727,478 | 875,349,559 | 0.51% |
| 2025-11-06 | 29.17 | 29.48 | 28.90 | 29.16 | 28.05 | qfq | 34,353,178 | 1,004,222,876 | 0.24% |
| 2025-11-05 | 28.90 | 29.34 | 28.60 | 29.09 | 27.98 | qfq | 30,681,986 | 894,172,128 | 0.83% |
| 2025-11-04 | 28.70 | 29.12 | 28.60 | 28.85 | 27.75 | qfq | 30,956,143 | 895,353,947 | 0.38% |
| 2025-11-03 | 28.23 | 28.83 | 28.13 | 28.74 | 27.65 | qfq | 36,627,557 | 1,047,854,862 | 1.41% |
| 2025-10-31 | 27.97 | 28.40 | 27.75 | 28.34 | 27.26 | qfq | 50,644,125 | 1,427,772,147 | 2.24% |
| 2025-10-30 | 27.61 | 28.29 | 27.61 | 27.72 | 26.67 | qfq | 53,636,789 | 1,500,980,525 | 0.43% |
| 2025-10-29 | 27.68 | 27.96 | 27.45 | 27.60 | 26.55 | qfq | 30,080,402 | 831,003,332 | -0.54% |
| 2025-10-28 | 27.85 | 28.00 | 27.53 | 27.75 | 26.69 | qfq | 28,612,375 | 794,027,594 | -0.04% |
| 2025-10-27 | 27.72 | 27.85 | 27.42 | 27.76 | 26.70 | qfq | 29,685,766 | 822,457,746 | 0.00% |
| 2025-10-24 | 27.85 | 28.05 | 27.68 | 27.76 | 26.70 | qfq | 23,984,475 | 668,056,227 | -0.68% |
| 2025-10-23 | 27.48 | 28.07 | 27.46 | 27.95 | 26.89 | qfq | 41,241,309 | 1,146,380,157 | 1.71% |
| 2025-10-22 | 27.45 | 27.84 | 27.20 | 27.48 | 26.43 | qfq | 24,323,294 | 671,701,076 | 0.04% |
| 2025-10-21 | 27.37 | 27.72 | 27.33 | 27.47 | 26.43 | qfq | 35,429,873 | 975,341,898 | 0.22% |
| 2025-10-20 | 27.39 | 27.46 | 26.99 | 27.41 | 26.37 | qfq | 28,446,725 | 775,528,189 | -0.15% |
| 2025-10-17 | 27.28 | 27.85 | 27.25 | 27.45 | 26.41 | qfq | 45,332,343 | 1,250,890,114 | 0.18% |
| 2025-10-16 | 27.18 | 27.52 | 27.04 | 27.40 | 26.36 | qfq | 38,619,982 | 1,054,180,991 | 0.85% |
| 2025-10-15 | 26.99 | 27.25 | 26.85 | 27.17 | 26.14 | qfq | 34,862,055 | 942,028,348 | 0.26% |
| 2025-10-14 | 26.51 | 27.27 | 26.37 | 27.10 | 26.07 | qfq | 61,142,909 | 1,648,736,010 | 1.96% |
| 2025-10-13 | 26.18 | 26.73 | 26.05 | 26.58 | 25.57 | qfq | 44,577,756 | 1,179,068,403 | 0.72% |
| 2025-10-10 | 26.15 | 26.56 | 26.11 | 26.39 | 25.39 | qfq | 40,855,071 | 1,079,210,865 | 0.80% |
| 2025-10-09 | 26.30 | 26.33 | 26.02 | 26.18 | 25.18 | qfq | 39,181,135 | 1,023,579,494 | -0.95% |
| 2025-09-30 | 26.66 | 26.77 | 26.29 | 26.43 | 25.42 | qfq | 29,832,031 | 787,961,389 | -1.05% |
| 2025-09-29 | 26.27 | 26.98 | 26.13 | 26.71 | 25.69 | qfq | 50,135,012 | 1,334,298,314 | 1.29% |
| 2025-09-26 | 26.34 | 26.41 | 25.91 | 26.37 | 25.37 | qfq | 48,622,785 | 1,269,763,684 | 0.00% |
| 2025-09-25 | 26.51 | 26.62 | 26.26 | 26.37 | 25.37 | qfq | 29,425,202 | 777,211,874 | -0.68% |
| 2025-09-24 | 26.40 | 26.74 | 26.35 | 26.55 | 25.54 | qfq | 27,471,897 | 728,552,328 | 0.23% |
| 2025-09-23 | 26.35 | 26.90 | 26.19 | 26.49 | 25.48 | qfq | 50,471,997 | 1,343,295,993 | 0.53% |
| 2025-09-22 | 26.63 | 26.64 | 26.22 | 26.35 | 25.35 | qfq | 38,577,498 | 1,017,330,329 | -1.50% |
| 2025-09-19 | 26.62 | 26.83 | 26.31 | 26.75 | 25.73 | qfq | 41,834,854 | 1,113,082,051 | -0.11% |
| 2025-09-18 | 27.06 | 27.29 | 26.59 | 26.78 | 25.76 | qfq | 48,267,982 | 1,293,691,076 | -0.92% |
| 2025-09-17 | 27.32 | 27.42 | 27.00 | 27.03 | 26.00 | qfq | 37,128,941 | 1,008,329,175 | -1.03% |
| 2025-09-16 | 27.84 | 27.88 | 27.25 | 27.31 | 26.27 | qfq | 46,775,073 | 1,281,912,012 | -1.90% |
| 2025-09-15 | 27.97 | 28.14 | 27.72 | 27.84 | 26.78 | qfq | 39,875,128 | 1,112,530,922 | -1.24% |
| 2025-09-12 | 28.58 | 28.70 | 28.10 | 28.19 | 27.12 | qfq | 42,875,492 | 1,216,238,596 | -1.78% |
| 2025-09-11 | 28.56 | 28.84 | 28.35 | 28.70 | 27.61 | qfq | 32,093,891 | 915,377,891 | -0.10% |
| 2025-09-10 | 29.18 | 29.31 | 28.69 | 28.73 | 27.64 | qfq | 31,750,916 | 916,804,484 | -1.98% |
| 2025-09-09 | 28.62 | 29.44 | 28.55 | 29.31 | 28.20 | qfq | 37,847,373 | 1,103,864,187 | 2.20% |
| 2025-09-08 | 28.70 | 29.10 | 28.53 | 28.68 | 27.59 | qfq | 37,976,236 | 1,094,199,251 | -0.17% |
| 2025-09-05 | 28.18 | 28.79 | 27.95 | 28.73 | 27.64 | qfq | 36,534,605 | 1,039,529,375 | 1.74% |
| 2025-09-04 | 28.11 | 28.35 | 27.73 | 28.24 | 27.17 | qfq | 32,701,110 | 915,812,558 | 0.14% |
| 2025-09-03 | 28.84 | 28.93 | 28.10 | 28.20 | 27.13 | qfq | 29,812,331 | 849,159,661 | -2.69% |
| 2025-09-02 | 28.30 | 29.02 | 28.30 | 28.98 | 27.88 | qfq | 52,354,237 | 1,510,010,896 | 1.61% |
| 2025-09-01 | 28.00 | 28.59 | 27.90 | 28.52 | 27.44 | qfq | 48,931,771 | 1,385,702,835 | 1.06% |
| 2025-08-29 | 28.31 | 28.66 | 27.97 | 28.22 | 27.15 | qfq | 41,936,353 | 1,188,156,514 | -0.25% |
| 2025-08-28 | 27.99 | 28.29 | 27.82 | 28.29 | 27.21 | qfq | 27,268,897 | 765,131,119 | 1.11% |
| 2025-08-27 | 28.34 | 28.49 | 27.95 | 27.98 | 26.92 | qfq | 28,610,136 | 807,341,710 | -1.27% |
| 2025-08-26 | 28.60 | 28.63 | 28.28 | 28.34 | 27.26 | qfq | 24,833,419 | 705,186,707 | -0.84% |
| 2025-08-25 | 27.82 | 28.72 | 27.77 | 28.58 | 27.49 | qfq | 55,584,290 | 1,579,545,043 | 2.36% |
| 2025-08-22 | 28.12 | 28.13 | 27.66 | 27.92 | 26.86 | qfq | 40,838,289 | 1,135,298,014 | -0.85% |
| 2025-08-21 | 27.90 | 28.21 | 27.82 | 28.16 | 27.09 | qfq | 30,001,096 | 842,173,210 | 1.00% |
| 2025-08-20 | 27.68 | 28.10 | 27.68 | 27.88 | 26.82 | qfq | 26,590,989 | 742,305,921 | 0.43% |
| 2025-08-19 | 27.96 | 27.98 | 27.67 | 27.76 | 26.70 | qfq | 32,406,873 | 900,390,205 | -0.86% |
| 2025-08-18 | 28.00 | 28.18 | 27.67 | 28.00 | 26.94 | qfq | 55,484,605 | 1,548,555,373 | -0.36% |
| 2025-08-15 | 28.15 | 28.22 | 27.61 | 28.10 | 27.03 | qfq | 46,919,193 | 1,306,141,466 | -0.14% |
| 2025-08-14 | 28.10 | 28.44 | 28.06 | 28.14 | 27.07 | qfq | 25,322,985 | 714,639,178 | -0.14% |
| 2025-08-13 | 28.45 | 28.59 | 28.06 | 28.18 | 27.11 | qfq | 27,615,688 | 780,129,219 | -1.09% |
| 2025-08-12 | 28.31 | 28.56 | 28.30 | 28.49 | 27.41 | qfq | 17,672,336 | 502,806,010 | 0.74% |
| 2025-08-11 | 28.72 | 28.79 | 28.24 | 28.28 | 27.20 | qfq | 22,434,036 | 635,948,075 | -1.50% |
| 2025-08-08 | 28.94 | 29.16 | 28.58 | 28.71 | 27.62 | qfq | 18,466,648 | 531,682,292 | -0.79% |
| 2025-08-07 | 28.80 | 29.13 | 28.51 | 28.94 | 27.84 | qfq | 22,333,130 | 645,502,975 | 0.07% |
| 2025-08-06 | 28.49 | 28.98 | 28.31 | 28.92 | 27.82 | qfq | 29,729,660 | 857,490,334 | 1.51% |
| 2025-08-05 | 28.24 | 28.50 | 28.23 | 28.49 | 27.41 | qfq | 25,052,579 | 711,112,604 | 0.96% |
| 2025-08-04 | 28.29 | 28.66 | 28.16 | 28.22 | 27.15 | qfq | 27,467,136 | 778,117,326 | -0.91% |
| 2025-08-01 | 27.97 | 28.65 | 27.92 | 28.48 | 27.40 | qfq | 40,152,158 | 1,138,498,291 | 2.19% |
| 2025-07-31 | 28.70 | 28.76 | 27.75 | 27.87 | 26.81 | qfq | 52,255,089 | 1,464,928,405 | -2.52% |
| 2025-07-30 | 29.00 | 29.27 | 28.45 | 28.59 | 27.50 | qfq | 37,974,039 | 1,093,089,776 | -1.18% |
| 2025-07-29 | 29.30 | 29.63 | 28.80 | 28.93 | 27.83 | qfq | 27,675,929 | 803,827,356 | -1.43% |
| 2025-07-28 | 28.83 | 29.58 | 28.73 | 29.35 | 28.23 | qfq | 43,191,351 | 1,263,417,178 | 1.42% |
| 2025-07-25 | 27.86 | 29.10 | 27.86 | 28.94 | 27.84 | qfq | 83,392,687 | 2,395,594,592 | 6.24% |
| 2025-07-24 | 27.57 | 27.61 | 27.10 | 27.24 | 26.20 | qfq | 25,955,851 | 708,193,809 | -1.16% |
| 2025-07-23 | 27.26 | 27.86 | 27.26 | 27.56 | 26.51 | qfq | 28,799,431 | 797,241,745 | 0.25% |
| 2025-07-22 | 27.35 | 27.54 | 26.87 | 27.49 | 26.44 | qfq | 35,728,208 | 973,418,899 | 0.59% |
| 2025-07-21 | 26.99 | 27.37 | 26.90 | 27.33 | 26.29 | qfq | 34,284,339 | 933,399,172 | 1.30% |
| 2025-07-18 | 26.80 | 27.18 | 26.66 | 26.98 | 25.95 | qfq | 25,974,768 | 699,846,488 | 1.09% |
| 2025-07-17 | 26.78 | 26.89 | 26.59 | 26.69 | 25.67 | qfq | 18,516,546 | 494,500,784 | -0.30% |
| 2025-07-16 | 27.09 | 27.15 | 26.57 | 26.77 | 25.75 | qfq | 29,374,640 | 786,223,046 | -4.08% |
| 2025-07-15 | 28.13 | 28.28 | 27.71 | 27.91 | 25.98 | qfq | 26,440,859 | 739,938,012 | -0.61% |
| 2025-07-14 | 28.12 | 28.59 | 28.02 | 28.08 | 26.14 | qfq | 32,439,549 | 916,542,147 | -0.50% |
| 2025-07-11 | 28.98 | 29.07 | 28.16 | 28.22 | 26.27 | qfq | 40,457,066 | 1,155,286,969 | -2.08% |
| 2025-07-10 | 28.10 | 29.00 | 28.06 | 28.82 | 26.83 | qfq | 43,701,017 | 1,250,732,254 | 2.56% |
| 2025-07-09 | 28.00 | 28.39 | 28.00 | 28.10 | 26.16 | qfq | 19,650,140 | 553,119,085 | 0.11% |
| 2025-07-08 | 28.14 | 28.29 | 27.90 | 28.07 | 26.13 | qfq | 22,664,400 | 635,889,865 | -0.46% |
| 2025-07-07 | 28.42 | 28.55 | 28.00 | 28.20 | 26.25 | qfq | 26,344,251 | 742,864,620 | -1.02% |
| 2025-07-04 | 28.25 | 28.75 | 28.16 | 28.49 | 26.52 | qfq | 24,133,054 | 687,462,675 | 0.89% |
| 2025-07-03 | 28.46 | 28.51 | 28.13 | 28.24 | 26.29 | qfq | 17,706,248 | 501,158,975 | -0.56% |
| 2025-07-02 | 27.90 | 28.54 | 27.83 | 28.40 | 26.44 | qfq | 31,093,103 | 880,272,594 | 2.05% |
| 2025-07-01 | 27.36 | 28.09 | 27.32 | 27.83 | 25.91 | qfq | 33,303,520 | 925,002,676 | 1.72% |
| 2025-06-30 | 27.77 | 27.82 | 27.20 | 27.36 | 25.47 | qfq | 41,971,562 | 1,148,921,985 | -1.69% |
| 2025-06-27 | 28.62 | 28.74 | 27.70 | 27.83 | 25.91 | qfq | 48,740,226 | 1,376,933,825 | -2.76% |
| 2025-06-26 | 28.20 | 28.82 | 28.20 | 28.62 | 26.64 | qfq | 45,720,009 | 1,306,337,395 | 2.03% |
| 2025-06-25 | 27.24 | 28.17 | 27.24 | 28.05 | 26.11 | qfq | 51,963,461 | 1,446,601,765 | 3.01% |
| 2025-06-24 | 26.85 | 27.60 | 26.80 | 27.23 | 25.35 | qfq | 41,543,533 | 1,132,446,299 | 1.34% |
| 2025-06-23 | 26.74 | 26.88 | 26.27 | 26.87 | 25.01 | qfq | 34,123,511 | 908,542,021 | 0.45% |
| 2025-06-20 | 26.61 | 27.04 | 26.50 | 26.75 | 24.90 | qfq | 38,870,964 | 1,040,456,433 | 0.79% |
| 2025-06-19 | 26.68 | 26.87 | 26.47 | 26.54 | 24.71 | qfq | 22,016,055 | 585,788,556 | -0.71% |
| 2025-06-18 | 26.65 | 26.77 | 26.47 | 26.73 | 24.88 | qfq | 16,829,061 | 448,549,792 | 0.45% |
| 2025-06-17 | 26.75 | 26.88 | 26.57 | 26.61 | 24.77 | qfq | 16,374,077 | 437,260,176 | -0.49% |
| 2025-06-16 | 26.60 | 26.74 | 26.39 | 26.74 | 24.89 | qfq | 20,153,669 | 535,687,191 | 0.49% |
| 2025-06-13 | 27.00 | 27.11 | 26.55 | 26.61 | 24.77 | qfq | 24,389,316 | 652,009,685 | -1.66% |
| 2025-06-12 | 26.85 | 27.10 | 26.78 | 27.06 | 25.19 | qfq | 18,909,729 | 510,194,119 | 0.74% |
| 2025-06-11 | 26.59 | 26.93 | 26.50 | 26.86 | 25.01 | qfq | 29,591,684 | 791,218,324 | 0.98% |
| 2025-06-10 | 26.53 | 27.08 | 26.50 | 26.60 | 24.76 | qfq | 26,552,034 | 711,524,784 | 0.19% |
| 2025-06-09 | 26.63 | 26.68 | 26.39 | 26.55 | 24.72 | qfq | 17,670,973 | 468,527,819 | -0.26% |
| 2025-06-06 | 26.71 | 26.80 | 26.52 | 26.62 | 24.78 | qfq | 15,676,675 | 417,632,693 | -0.08% |
| 2025-06-05 | 26.93 | 26.98 | 26.58 | 26.64 | 24.80 | qfq | 16,143,460 | 431,694,750 | -0.63% |
| 2025-06-04 | 27.31 | 27.43 | 26.81 | 26.81 | 24.96 | qfq | 28,436,061 | 766,916,261 | -1.51% |
| 2025-06-03 | 26.71 | 27.38 | 26.63 | 27.22 | 25.34 | qfq | 34,990,821 | 947,419,251 | 1.91% |
| 2025-05-30 | 26.52 | 26.89 | 26.38 | 26.71 | 24.87 | qfq | 30,685,014 | 818,886,557 | 0.79% |
| 2025-05-29 | 26.82 | 26.88 | 26.36 | 26.50 | 24.67 | qfq | 31,461,614 | 834,519,253 | -1.05% |
| 2025-05-28 | 26.90 | 27.08 | 26.55 | 26.78 | 24.93 | qfq | 25,512,106 | 683,326,052 | -0.56% |
| 2025-05-27 | 27.17 | 27.30 | 26.84 | 26.93 | 25.07 | qfq | 21,425,755 | 579,137,337 | -0.48% |
| 2025-05-26 | 27.00 | 27.28 | 26.88 | 27.06 | 25.19 | qfq | 22,874,795 | 619,383,099 | 0.07% |
| 2025-05-23 | 27.12 | 27.50 | 26.97 | 27.04 | 25.17 | qfq | 27,460,712 | 746,944,776 | -0.26% |
| 2025-05-22 | 27.15 | 27.35 | 27.00 | 27.11 | 25.24 | qfq | 27,552,879 | 747,701,029 | -0.15% |
| 2025-05-21 | 26.37 | 27.31 | 26.37 | 27.15 | 25.28 | qfq | 43,064,147 | 1,164,381,106 | 2.96% |
| 2025-05-20 | 26.06 | 26.48 | 26.05 | 26.37 | 24.55 | qfq | 26,478,342 | 698,014,975 | 1.50% |
| 2025-05-19 | 26.23 | 26.42 | 25.90 | 25.98 | 24.19 | qfq | 28,963,173 | 757,021,141 | -0.95% |
| 2025-05-16 | 26.17 | 26.37 | 25.87 | 26.23 | 24.42 | qfq | 32,353,914 | 845,166,375 | 0.08% |
| 2025-05-15 | 26.34 | 26.50 | 26.20 | 26.21 | 24.40 | qfq | 28,904,678 | 761,637,210 | -0.42% |
| 2025-05-14 | 25.47 | 26.35 | 25.45 | 26.32 | 24.50 | qfq | 53,287,936 | 1,387,934,065 | 3.30% |
| 2025-05-13 | 25.40 | 25.62 | 25.21 | 25.48 | 23.72 | qfq | 31,245,839 | 795,463,077 | 0.63% |
| 2025-05-12 | 25.27 | 25.66 | 25.20 | 25.32 | 23.57 | qfq | 35,889,600 | 911,774,618 | 0.24% |
| 2025-05-09 | 25.06 | 25.55 | 24.95 | 25.26 | 23.52 | qfq | 50,216,579 | 1,273,260,456 | 1.16% |
| 2025-05-08 | 24.18 | 25.06 | 24.17 | 24.97 | 23.25 | qfq | 54,998,629 | 1,362,567,049 | 2.84% |
| 2025-05-07 | 24.20 | 24.42 | 24.20 | 24.28 | 22.60 | qfq | 30,454,721 | 739,263,819 | 1.04% |
| 2025-05-06 | 24.00 | 24.06 | 23.77 | 24.03 | 22.37 | qfq | 28,945,160 | 692,622,337 | 0.54% |
| 2025-04-30 | 24.33 | 24.35 | 23.86 | 23.90 | 22.25 | qfq | 37,644,538 | 901,945,866 | -1.44% |
| 2025-04-29 | 24.77 | 24.78 | 24.21 | 24.25 | 22.58 | qfq | 51,214,377 | 1,247,987,684 | -2.84% |
| 2025-04-28 | 24.66 | 25.09 | 24.64 | 24.96 | 23.24 | qfq | 21,637,329 | 538,603,496 | 0.89% |
| 2025-04-25 | 24.91 | 24.94 | 24.61 | 24.74 | 23.03 | qfq | 16,841,435 | 417,091,950 | -0.36% |
| 2025-04-24 | 24.46 | 24.96 | 24.46 | 24.83 | 23.12 | qfq | 22,225,229 | 551,325,792 | 1.43% |
| 2025-04-23 | 24.44 | 24.69 | 24.26 | 24.48 | 22.79 | qfq | 22,861,255 | 561,058,969 | 0.45% |
| 2025-04-22 | 24.27 | 24.65 | 24.22 | 24.37 | 22.69 | qfq | 36,560,842 | 891,826,273 | 0.58% |
| 2025-04-21 | 24.61 | 24.80 | 24.18 | 24.23 | 22.56 | qfq | 29,625,509 | 721,817,585 | -1.50% |
| 2025-04-18 | 24.45 | 24.68 | 24.35 | 24.60 | 22.90 | qfq | 19,410,385 | 476,441,299 | 0.57% |
| 2025-04-17 | 24.36 | 24.76 | 24.28 | 24.46 | 22.77 | qfq | 25,060,820 | 614,530,492 | -0.24% |
| 2025-04-16 | 24.00 | 24.60 | 23.98 | 24.52 | 22.83 | qfq | 38,827,800 | 941,211,166 | 1.78% |
| 2025-04-15 | 23.88 | 24.12 | 23.77 | 24.09 | 22.43 | qfq | 31,399,910 | 753,514,119 | 0.84% |
| 2025-04-14 | 23.74 | 24.14 | 23.73 | 23.89 | 22.24 | qfq | 30,676,664 | 734,441,947 | 0.89% |
| 2025-04-11 | 23.75 | 23.85 | 23.45 | 23.68 | 22.04 | qfq | 38,064,749 | 900,173,548 | -0.92% |
| 2025-04-10 | 23.70 | 24.30 | 23.68 | 23.90 | 22.25 | qfq | 44,689,849 | 1,073,336,503 | 2.31% |
| 2025-04-09 | 23.31 | 23.57 | 23.17 | 23.36 | 21.75 | qfq | 37,886,937 | 884,973,420 | -0.89% |
| 2025-04-08 | 23.18 | 23.65 | 23.10 | 23.57 | 21.94 | qfq | 55,466,528 | 1,297,736,124 | 1.33% |
| 2025-04-07 | 24.40 | 24.40 | 22.82 | 23.26 | 21.65 | qfq | 86,361,907 | 2,020,245,739 | -8.28% |
| 2025-04-03 | 25.55 | 25.81 | 25.29 | 25.36 | 23.61 | qfq | 27,576,237 | 701,492,704 | -1.74% |
| 2025-04-02 | 25.65 | 25.95 | 25.59 | 25.81 | 24.03 | qfq | 17,739,827 | 457,342,518 | 0.90% |
| 2025-04-01 | 25.80 | 25.92 | 25.40 | 25.58 | 23.81 | qfq | 22,512,250 | 575,426,152 | -0.93% |
| 2025-03-31 | 26.25 | 26.40 | 25.70 | 25.82 | 24.04 | qfq | 28,723,964 | 745,074,398 | -2.01% |
| 2025-03-28 | 26.40 | 26.52 | 26.30 | 26.35 | 24.53 | qfq | 13,003,057 | 343,408,239 | -0.19% |
| 2025-03-27 | 26.15 | 26.48 | 26.08 | 26.40 | 24.58 | qfq | 17,990,843 | 474,065,406 | 0.76% |
| 2025-03-26 | 26.40 | 26.58 | 26.11 | 26.20 | 24.39 | qfq | 24,308,689 | 639,524,881 | -0.76% |
| 2025-03-25 | 26.01 | 26.48 | 26.01 | 26.40 | 24.58 | qfq | 28,823,147 | 757,738,966 | 1.93% |
| 2025-03-24 | 25.95 | 26.02 | 25.73 | 25.90 | 24.11 | qfq | 23,491,582 | 607,945,622 | -0.35% |
| 2025-03-21 | 26.25 | 26.55 | 25.88 | 25.99 | 24.20 | qfq | 35,354,333 | 924,608,943 | -0.69% |
| 2025-03-20 | 26.66 | 26.74 | 26.13 | 26.17 | 24.36 | qfq | 25,382,128 | 668,717,870 | -1.87% |
| 2025-03-19 | 25.60 | 26.67 | 25.60 | 26.67 | 24.83 | qfq | 55,270,683 | 1,452,890,695 | 4.67% |
| 2025-03-18 | 25.69 | 25.75 | 25.45 | 25.48 | 23.72 | qfq | 21,487,314 | 549,285,456 | -0.78% |
| 2025-03-17 | 25.70 | 25.94 | 25.61 | 25.68 | 23.91 | qfq | 26,474,741 | 681,974,021 | -0.47% |
| 2025-03-14 | 24.82 | 25.90 | 24.80 | 25.80 | 24.02 | qfq | 68,191,625 | 1,746,776,358 | 3.82% |
| 2025-03-13 | 24.32 | 24.94 | 24.31 | 24.85 | 23.13 | qfq | 47,324,878 | 1,171,734,632 | 2.01% |
| 2025-03-12 | 24.22 | 24.52 | 23.85 | 24.36 | 22.68 | qfq | 34,901,001 | 847,531,489 | 0.83% |
| 2025-03-11 | 24.06 | 24.16 | 23.86 | 24.16 | 22.49 | qfq | 36,604,984 | 879,281,451 | -0.12% |
| 2025-03-10 | 24.60 | 24.62 | 24.13 | 24.19 | 22.52 | qfq | 26,962,952 | 654,964,442 | -1.87% |
| 2025-03-07 | 24.60 | 24.74 | 24.29 | 24.65 | 22.95 | qfq | 41,805,443 | 1,025,845,419 | 0.24% |
| 2025-03-06 | 24.63 | 24.74 | 24.41 | 24.59 | 22.89 | qfq | 26,198,499 | 644,488,912 | -0.20% |
| 2025-03-05 | 24.54 | 24.74 | 24.33 | 24.64 | 22.94 | qfq | 24,947,171 | 614,236,716 | 0.53% |
| 2025-03-04 | 24.18 | 24.58 | 24.16 | 24.51 | 22.82 | qfq | 27,393,469 | 669,087,775 | 1.03% |
| 2025-03-03 | 24.28 | 24.49 | 24.17 | 24.26 | 22.58 | qfq | 28,549,287 | 692,663,123 | -0.08% |
| 2025-02-28 | 24.31 | 24.54 | 24.28 | 24.28 | 22.60 | qfq | 29,683,517 | 723,901,675 | -0.45% |
| 2025-02-27 | 24.04 | 24.43 | 23.90 | 24.39 | 22.71 | qfq | 29,848,684 | 723,107,597 | 1.50% |
| 2025-02-26 | 23.95 | 24.14 | 23.75 | 24.03 | 22.37 | qfq | 28,028,843 | 671,319,508 | 0.50% |
| 2025-02-25 | 24.41 | 24.44 | 23.82 | 23.91 | 22.26 | qfq | 37,595,200 | 904,064,409 | -2.01% |
| 2025-02-24 | 24.70 | 24.70 | 24.30 | 24.40 | 22.72 | qfq | 35,739,340 | 874,316,534 | -1.33% |
| 2025-02-21 | 24.90 | 25.09 | 24.61 | 24.73 | 23.02 | qfq | 35,069,859 | 868,525,353 | -1.08% |
| 2025-02-20 | 24.74 | 25.05 | 24.56 | 25.00 | 23.27 | qfq | 26,794,334 | 664,925,897 | 1.09% |
| 2025-02-19 | 25.15 | 25.15 | 24.61 | 24.73 | 23.02 | qfq | 44,236,103 | 1,097,186,942 | -1.94% |
| 2025-02-18 | 25.01 | 25.52 | 24.92 | 25.22 | 23.48 | qfq | 31,946,972 | 807,761,062 | 0.84% |
| 2025-02-17 | 25.53 | 25.63 | 24.78 | 25.01 | 23.28 | qfq | 50,617,623 | 1,267,058,905 | -2.04% |
| 2025-02-14 | 25.68 | 25.85 | 25.40 | 25.53 | 23.77 | qfq | 20,082,869 | 513,416,986 | -0.89% |
| 2025-02-13 | 25.40 | 26.09 | 25.40 | 25.76 | 23.98 | qfq | 40,607,978 | 1,049,474,717 | 1.06% |
| 2025-02-12 | 25.25 | 25.50 | 25.02 | 25.49 | 23.73 | qfq | 20,594,748 | 520,617,763 | 0.91% |
| 2025-02-11 | 25.30 | 25.39 | 25.10 | 25.26 | 23.52 | qfq | 20,226,199 | 510,422,129 | -0.08% |
| 2025-02-10 | 25.21 | 25.38 | 25.00 | 25.28 | 23.53 | qfq | 22,813,079 | 575,176,199 | 0.16% |
| 2025-02-07 | 25.39 | 25.44 | 25.08 | 25.24 | 23.50 | qfq | 35,353,364 | 892,591,836 | -0.67% |
| 2025-02-06 | 25.64 | 25.74 | 24.92 | 25.41 | 23.66 | qfq | 36,264,994 | 917,235,795 | -1.24% |
| 2025-02-05 | 26.39 | 26.42 | 25.64 | 25.73 | 23.95 | qfq | 23,783,204 | 614,595,529 | -2.46% |
| 2025-01-27 | 25.96 | 26.49 | 25.96 | 26.38 | 24.56 | qfq | 31,064,418 | 819,290,933 | 1.93% |
| 2025-01-24 | 25.80 | 25.91 | 25.44 | 25.88 | 24.09 | qfq | 21,216,170 | 545,860,579 | -0.08% |
| 2025-01-23 | 25.70 | 26.05 | 25.52 | 25.90 | 24.11 | qfq | 23,243,419 | 601,524,249 | 1.61% |
| 2025-01-22 | 25.56 | 25.69 | 25.31 | 25.49 | 23.73 | qfq | 16,339,387 | 416,292,578 | -0.51% |
| 2025-01-21 | 25.65 | 25.75 | 25.46 | 25.62 | 23.85 | qfq | 11,970,475 | 306,883,374 | 0.43% |
| 2025-01-20 | 25.75 | 26.28 | 25.48 | 25.51 | 23.75 | qfq | 22,700,396 | 585,891,948 | -0.51% |
| 2025-01-17 | 25.62 | 25.85 | 25.48 | 25.64 | 23.87 | qfq | 18,490,836 | 474,404,351 | -0.35% |
| 2025-01-16 | 25.67 | 25.88 | 25.49 | 25.73 | 23.95 | qfq | 19,948,503 | 512,581,177 | 0.51% |
| 2025-01-15 | 25.38 | 25.88 | 25.36 | 25.60 | 23.83 | qfq | 21,932,413 | 562,412,258 | 0.71% |
| 2025-01-14 | 24.64 | 25.50 | 24.45 | 25.42 | 23.66 | qfq | 27,203,842 | 683,923,986 | 3.21% |
| 2025-01-13 | 24.94 | 25.16 | 24.51 | 24.63 | 22.93 | qfq | 22,262,616 | 550,507,190 | -1.91% |
| 2025-01-10 | 25.23 | 25.46 | 24.80 | 25.11 | 23.38 | qfq | 20,810,111 | 522,654,554 | -0.36% |
| 2025-01-09 | 25.50 | 25.67 | 25.12 | 25.20 | 23.46 | qfq | 28,377,351 | 719,935,514 | -1.18% |
| 2025-01-08 | 24.60 | 25.65 | 24.60 | 25.50 | 23.74 | qfq | 61,734,312 | 1,561,363,782 | 3.28% |
| 2025-01-07 | 24.30 | 24.78 | 24.11 | 24.69 | 22.99 | qfq | 32,846,436 | 804,601,705 | 1.19% |
| 2025-01-06 | 23.82 | 24.49 | 23.58 | 24.40 | 22.72 | qfq | 40,227,401 | 972,686,667 | 3.04% |
| 2025-01-03 | 23.72 | 23.98 | 23.48 | 23.68 | 22.04 | qfq | 32,918,060 | 781,198,639 | -0.13% |
| 2025-01-02 | 24.44 | 24.49 | 23.62 | 23.71 | 22.07 | qfq | 35,894,086 | 862,013,648 | -2.47% |
| 2024-12-31 | 24.48 | 24.78 | 24.30 | 24.31 | 22.63 | qfq | 31,801,997 | 781,403,058 | -0.82% |
| 2024-12-30 | 24.00 | 24.59 | 24.00 | 24.51 | 22.82 | qfq | 36,873,216 | 901,861,491 | 2.08% |
| 2024-12-27 | 24.22 | 24.29 | 23.80 | 24.01 | 22.35 | qfq | 26,848,300 | 644,533,723 | -0.70% |
| 2024-12-26 | 24.52 | 24.53 | 24.11 | 24.18 | 22.51 | qfq | 23,480,660 | 568,302,116 | -1.39% |
| 2024-12-25 | 24.30 | 24.72 | 24.23 | 24.52 | 22.83 | qfq | 23,180,659 | 568,432,802 | 1.20% |
| 2024-12-24 | 24.08 | 24.28 | 23.93 | 24.23 | 22.56 | qfq | 25,363,850 | 613,374,230 | 0.62% |
| 2024-12-23 | 23.56 | 24.39 | 23.53 | 24.08 | 22.42 | qfq | 43,688,132 | 1,052,014,599 | 2.47% |
| 2024-12-20 | 23.72 | 23.84 | 23.46 | 23.50 | 21.88 | qfq | 25,938,367 | 612,274,224 | -1.01% |
| 2024-12-19 | 23.77 | 23.92 | 23.60 | 23.74 | 22.10 | qfq | 19,077,314 | 453,048,095 | -0.67% |
| 2024-12-18 | 23.91 | 24.25 | 23.86 | 23.90 | 22.25 | qfq | 25,889,305 | 622,395,120 | 0.34% |
| 2024-12-17 | 23.82 | 24.10 | 23.75 | 23.82 | 22.18 | qfq | 28,517,991 | 681,700,135 | -0.42% |
| 2024-12-16 | 24.25 | 24.39 | 23.78 | 23.92 | 22.27 | qfq | 36,818,460 | 885,881,947 | -1.69% |
| 2024-12-13 | 24.67 | 24.72 | 24.31 | 24.33 | 22.65 | qfq | 32,866,212 | 804,111,681 | -2.05% |
| 2024-12-12 | 24.60 | 24.99 | 24.48 | 24.84 | 23.12 | qfq | 29,927,571 | 740,197,946 | 0.98% |
| 2024-12-11 | 25.34 | 25.42 | 24.54 | 24.60 | 22.90 | qfq | 39,837,292 | 987,751,548 | -2.92% |
| 2024-12-10 | 25.43 | 26.02 | 25.25 | 25.34 | 23.59 | qfq | 49,580,180 | 1,268,660,882 | 2.10% |
| 2024-12-09 | 24.89 | 25.10 | 24.72 | 24.82 | 23.11 | qfq | 16,668,463 | 414,432,611 | -0.36% |
| 2024-12-06 | 24.53 | 25.05 | 24.53 | 24.91 | 23.19 | qfq | 24,072,812 | 598,512,510 | 1.55% |
| 2024-12-05 | 24.45 | 24.57 | 24.15 | 24.53 | 22.84 | qfq | 15,679,231 | 383,056,267 | -0.04% |
| 2024-12-04 | 24.58 | 24.69 | 24.30 | 24.54 | 22.85 | qfq | 14,981,701 | 367,646,593 | -0.41% |
| 2024-12-03 | 24.48 | 24.65 | 24.24 | 24.64 | 22.94 | qfq | 19,351,374 | 474,458,087 | 0.53% |
| 2024-12-02 | 24.68 | 24.74 | 24.42 | 24.51 | 22.82 | qfq | 22,117,988 | 542,835,771 | -0.65% |
| 2024-11-29 | 24.40 | 24.82 | 24.36 | 24.67 | 22.97 | qfq | 21,493,682 | 530,362,739 | 1.15% |
| 2024-11-28 | 24.41 | 24.66 | 24.31 | 24.39 | 22.71 | qfq | 18,619,894 | 455,623,234 | -0.16% |
| 2024-11-27 | 23.79 | 24.46 | 23.63 | 24.43 | 22.74 | qfq | 23,759,804 | 573,211,053 | 2.39% |
| 2024-11-26 | 23.91 | 24.17 | 23.71 | 23.86 | 22.21 | qfq | 17,540,535 | 419,156,507 | -1.16% |
| 2024-11-25 | 23.99 | 24.14 | 23.77 | 24.14 | 22.47 | qfq | 22,078,442 | 529,395,780 | 0.67% |
| 2024-11-22 | 24.69 | 24.81 | 23.97 | 23.98 | 22.32 | qfq | 25,689,270 | 625,281,741 | -2.91% |
| 2024-11-21 | 24.82 | 24.87 | 24.56 | 24.70 | 22.99 | qfq | 16,841,553 | 415,232,423 | -0.48% |
| 2024-11-20 | 24.80 | 24.98 | 24.68 | 24.82 | 23.11 | qfq | 15,262,095 | 378,476,876 | -0.08% |
| 2024-11-19 | 24.94 | 25.13 | 24.60 | 24.84 | 23.12 | qfq | 22,908,580 | 567,655,251 | -0.32% |
| 2024-11-18 | 25.41 | 25.85 | 24.79 | 24.92 | 23.20 | qfq | 39,935,538 | 1,010,952,628 | -1.27% |
| 2024-11-15 | 25.71 | 25.81 | 25.24 | 25.24 | 23.50 | qfq | 21,088,453 | 537,434,118 | -1.79% |
| 2024-11-14 | 25.50 | 26.10 | 25.35 | 25.70 | 23.93 | qfq | 29,098,528 | 753,166,480 | 0.47% |
| 2024-11-13 | 25.42 | 25.75 | 25.29 | 25.58 | 23.81 | qfq | 26,154,519 | 669,114,316 | 0.59% |
| 2024-11-12 | 25.75 | 26.25 | 25.35 | 25.43 | 23.67 | qfq | 35,025,243 | 899,842,026 | -1.62% |
| 2024-11-11 | 25.90 | 25.99 | 25.35 | 25.85 | 24.06 | qfq | 29,155,799 | 746,072,534 | -1.19% |
| 2024-11-08 | 26.76 | 27.10 | 26.08 | 26.16 | 24.35 | qfq | 28,738,675 | 759,112,838 | -2.24% |
| 2024-11-07 | 25.95 | 26.77 | 25.91 | 26.76 | 24.91 | qfq | 31,134,821 | 825,725,139 | 2.65% |
| 2024-11-06 | 26.28 | 26.39 | 25.90 | 26.07 | 24.27 | qfq | 22,875,538 | 596,875,745 | -0.84% |
| 2024-11-05 | 25.80 | 26.36 | 25.45 | 26.29 | 24.47 | qfq | 44,040,934 | 1,146,481,212 | 1.62% |
| 2024-11-04 | 25.52 | 25.90 | 25.03 | 25.87 | 24.08 | qfq | 27,451,110 | 700,306,813 | 1.45% |
| 2024-11-01 | 25.44 | 26.03 | 25.44 | 25.50 | 23.74 | qfq | 26,643,403 | 684,845,188 | -0.16% |
| 2024-10-31 | 25.81 | 26.01 | 25.41 | 25.54 | 23.78 | qfq | 23,843,770 | 611,110,019 | -1.05% |
| 2024-10-30 | 26.19 | 26.40 | 25.55 | 25.81 | 24.03 | qfq | 22,990,841 | 595,406,923 | -1.79% |
| 2024-10-29 | 26.09 | 26.70 | 26.03 | 26.28 | 24.47 | qfq | 30,185,315 | 797,502,687 | 1.12% |
| 2024-10-28 | 26.48 | 26.50 | 25.75 | 25.99 | 24.20 | qfq | 33,611,923 | 874,113,761 | -2.07% |
| 2024-10-25 | 26.35 | 26.60 | 26.14 | 26.54 | 24.71 | qfq | 23,481,744 | 619,911,811 | 0.34% |
| 2024-10-24 | 26.91 | 26.98 | 26.35 | 26.45 | 24.62 | qfq | 27,491,332 | 731,579,300 | -2.22% |
| 2024-10-23 | 26.14 | 27.32 | 26.02 | 27.05 | 25.18 | qfq | 44,798,028 | 1,203,141,921 | 3.48% |
| 2024-10-22 | 26.21 | 26.70 | 26.02 | 26.14 | 24.33 | qfq | 24,268,793 | 637,526,044 | 0.00% |
| 2024-10-21 | 26.14 | 26.31 | 25.92 | 26.14 | 24.33 | qfq | 27,257,764 | 711,749,360 | -0.19% |
| 2024-10-18 | 25.64 | 26.66 | 25.36 | 26.19 | 24.38 | qfq | 46,834,230 | 1,215,275,191 | 2.15% |
| 2024-10-17 | 25.88 | 26.38 | 25.59 | 25.64 | 23.87 | qfq | 45,256,353 | 1,174,594,714 | -1.72% |
| 2024-10-16 | 24.80 | 26.40 | 24.61 | 26.09 | 24.29 | qfq | 62,180,960 | 1,608,865,463 | 4.49% |
| 2024-10-15 | 25.80 | 26.05 | 24.93 | 24.97 | 23.25 | qfq | 40,675,725 | 1,036,298,737 | -3.33% |
| 2024-10-14 | 24.99 | 26.13 | 24.90 | 25.83 | 24.05 | qfq | 75,894,713 | 1,945,265,588 | 5.90% |
| 2024-10-11 | 25.27 | 25.53 | 24.16 | 24.39 | 22.71 | qfq | 47,810,832 | 1,184,603,594 | -4.01% |
| 2024-10-10 | 25.00 | 26.20 | 24.77 | 25.41 | 23.66 | qfq | 59,021,485 | 1,506,793,141 | 0.95% |
| 2024-10-09 | 27.16 | 27.16 | 25.17 | 25.17 | 23.43 | qfq | 87,574,851 | 2,254,175,237 | -10.01% |
| 2024-10-08 | 28.26 | 28.27 | 26.21 | 27.97 | 26.04 | qfq | 109,154,754 | 3,005,528,332 | 8.83% |
| 2024-09-30 | 23.95 | 25.75 | 23.95 | 25.70 | 23.93 | qfq | 83,999,803 | 2,096,332,229 | 9.36% |
| 2024-09-27 | 23.07 | 23.95 | 22.61 | 23.50 | 21.88 | qfq | 88,712,305 | 2,068,758,273 | 3.98% |
| 2024-09-26 | 21.18 | 22.65 | 21.07 | 22.60 | 21.04 | qfq | 64,736,930 | 1,421,507,755 | 6.75% |
| 2024-09-25 | 21.34 | 21.74 | 21.11 | 21.17 | 19.71 | qfq | 46,857,758 | 1,002,724,754 | 0.62% |
| 2024-09-24 | 20.01 | 21.10 | 19.93 | 21.04 | 19.59 | qfq | 63,869,556 | 1,315,102,435 | 5.94% |
| 2024-09-23 | 19.19 | 20.10 | 19.18 | 19.86 | 18.49 | qfq | 51,762,649 | 1,023,322,262 | 3.38% |
| 2024-09-20 | 18.80 | 19.29 | 18.75 | 19.21 | 17.88 | qfq | 29,447,113 | 560,420,244 | 2.07% |
| 2024-09-19 | 18.70 | 18.92 | 18.40 | 18.82 | 17.52 | qfq | 25,341,290 | 473,554,025 | 1.13% |
| 2024-09-18 | 18.45 | 18.63 | 18.35 | 18.61 | 17.32 | qfq | 14,768,665 | 273,420,423 | 0.98% |
| 2024-09-13 | 18.66 | 18.79 | 18.43 | 18.43 | 17.16 | qfq | 16,280,404 | 302,696,029 | -1.23% |
| 2024-09-12 | 18.65 | 18.82 | 18.61 | 18.66 | 17.37 | qfq | 13,598,519 | 254,576,731 | 0.00% |
| 2024-09-11 | 18.98 | 18.99 | 18.58 | 18.66 | 17.37 | qfq | 23,639,861 | 441,920,787 | -1.58% |
| 2024-09-10 | 18.99 | 19.08 | 18.80 | 18.96 | 17.65 | qfq | 17,558,869 | 332,160,286 | -0.16% |
| 2024-09-09 | 19.40 | 19.40 | 18.97 | 18.99 | 17.68 | qfq | 27,087,845 | 518,161,318 | -2.57% |
| 2024-09-06 | 19.66 | 20.04 | 19.45 | 19.49 | 18.14 | qfq | 25,458,784 | 502,323,631 | -0.81% |
| 2024-09-05 | 19.55 | 19.70 | 19.35 | 19.65 | 18.29 | qfq | 23,423,183 | 457,152,074 | 0.26% |
| 2024-09-04 | 19.68 | 19.93 | 19.57 | 19.60 | 18.25 | qfq | 22,920,659 | 451,163,122 | -0.96% |
| 2024-09-03 | 19.97 | 20.00 | 19.60 | 19.79 | 18.42 | qfq | 33,180,292 | 655,032,789 | -0.85% |
| 2024-09-02 | 20.20 | 20.56 | 19.95 | 19.96 | 18.58 | qfq | 33,422,219 | 674,653,918 | -1.43% |
| 2024-08-30 | 20.09 | 20.76 | 19.95 | 20.25 | 18.85 | qfq | 47,795,559 | 973,905,532 | 0.60% |
| 2024-08-29 | 20.42 | 20.50 | 19.91 | 20.13 | 18.74 | qfq | 35,920,639 | 721,450,864 | -1.80% |
| 2024-08-28 | 20.80 | 20.88 | 20.37 | 20.50 | 19.08 | qfq | 24,916,674 | 511,483,910 | -1.49% |
| 2024-08-27 | 20.94 | 21.28 | 20.76 | 20.81 | 19.37 | qfq | 22,307,695 | 467,538,082 | -0.72% |
| 2024-08-26 | 20.99 | 21.10 | 20.81 | 20.96 | 19.51 | qfq | 20,757,620 | 433,870,214 | -0.24% |
| 2024-08-23 | 20.83 | 21.20 | 20.71 | 21.01 | 19.56 | qfq | 25,017,778 | 525,119,648 | 0.77% |
| 2024-08-22 | 20.50 | 21.10 | 20.50 | 20.85 | 19.41 | qfq | 40,169,232 | 840,728,484 | 1.16% |
| 2024-08-21 | 20.77 | 20.77 | 20.36 | 20.61 | 19.19 | qfq | 25,170,755 | 518,244,283 | -1.15% |
| 2024-08-20 | 20.27 | 20.98 | 20.27 | 20.85 | 19.41 | qfq | 62,524,686 | 1,292,391,019 | 2.86% |
| 2024-08-19 | 19.79 | 20.30 | 19.68 | 20.27 | 18.87 | qfq | 39,844,179 | 796,548,274 | 2.22% |
| 2024-08-16 | 20.14 | 20.20 | 19.71 | 19.83 | 18.46 | qfq | 50,652,055 | 1,004,406,388 | -1.78% |
| 2024-08-15 | 20.07 | 20.29 | 19.91 | 20.19 | 18.80 | qfq | 19,856,757 | 400,176,576 | 0.60% |
| 2024-08-14 | 20.31 | 20.36 | 20.03 | 20.07 | 18.68 | qfq | 17,088,048 | 343,855,558 | -1.13% |
| 2024-08-13 | 20.45 | 20.46 | 20.15 | 20.30 | 18.90 | qfq | 23,297,038 | 472,090,212 | -0.29% |
| 2024-08-12 | 20.60 | 20.68 | 20.26 | 20.36 | 18.95 | qfq | 22,407,802 | 456,544,868 | -1.64% |
| 2024-08-09 | 20.88 | 21.07 | 20.66 | 20.70 | 19.27 | qfq | 17,144,504 | 357,744,444 | -0.77% |
| 2024-08-08 | 20.73 | 20.92 | 20.51 | 20.86 | 19.42 | qfq | 17,340,633 | 359,244,200 | 0.43% |
| 2024-08-07 | 20.90 | 21.02 | 20.70 | 20.77 | 19.34 | qfq | 17,619,858 | 366,626,204 | -0.91% |
| 2024-08-06 | 21.39 | 21.64 | 20.71 | 20.96 | 19.51 | qfq | 26,900,260 | 566,079,751 | -1.46% |
| 2024-08-05 | 21.10 | 21.61 | 21.05 | 21.27 | 19.80 | qfq | 25,631,441 | 548,235,749 | 0.52% |
| 2024-08-02 | 21.14 | 21.27 | 21.05 | 21.16 | 19.70 | qfq | 15,691,909 | 332,222,248 | -0.70% |
| 2024-08-01 | 21.50 | 21.80 | 21.27 | 21.31 | 19.84 | qfq | 26,001,462 | 559,016,126 | -0.84% |
| 2024-07-31 | 21.13 | 21.52 | 21.08 | 21.49 | 20.01 | qfq | 28,086,641 | 600,972,117 | 1.42% |
| 2024-07-30 | 21.36 | 21.40 | 21.01 | 21.19 | 19.73 | qfq | 16,832,486 | 355,453,110 | -1.35% |
| 2024-07-29 | 21.05 | 21.55 | 21.05 | 21.48 | 20.00 | qfq | 16,559,038 | 354,653,950 | 1.27% |
| 2024-07-26 | 21.55 | 21.59 | 21.04 | 21.21 | 19.75 | qfq | 22,837,387 | 484,311,530 | -1.49% |
| 2024-07-25 | 21.47 | 21.69 | 21.34 | 21.53 | 20.04 | qfq | 18,891,353 | 406,463,589 | -0.05% |
| 2024-07-24 | 21.52 | 21.68 | 21.37 | 21.54 | 20.05 | qfq | 19,690,341 | 424,262,298 | -0.37% |
| 2024-07-23 | 21.73 | 21.95 | 21.58 | 21.62 | 20.13 | qfq | 24,165,202 | 525,949,907 | -0.83% |
| 2024-07-22 | 22.28 | 22.30 | 21.71 | 21.80 | 20.29 | qfq | 28,271,217 | 617,531,027 | -2.33% |
| 2024-07-19 | 22.60 | 22.69 | 22.03 | 22.32 | 20.78 | qfq | 28,933,353 | 642,651,824 | -1.46% |
| 2024-07-18 | 22.58 | 22.85 | 22.36 | 22.65 | 21.09 | qfq | 21,239,732 | 479,633,319 | -0.22% |
| 2024-07-17 | 21.96 | 22.85 | 21.89 | 22.70 | 21.13 | qfq | 44,172,312 | 993,703,298 | 3.37% |
| 2024-07-16 | 22.12 | 22.24 | 21.75 | 21.96 | 20.44 | qfq | 23,131,321 | 507,066,402 | -0.99% |
| 2024-07-15 | 21.80 | 22.24 | 21.77 | 22.18 | 20.65 | qfq | 27,292,720 | 601,968,940 | 1.14% |
| 2024-07-12 | 21.20 | 21.97 | 21.16 | 21.93 | 20.42 | qfq | 37,129,522 | 807,906,381 | 3.44% |
| 2024-07-11 | 21.51 | 21.66 | 21.01 | 21.20 | 19.74 | qfq | 30,677,929 | 651,506,907 | -0.61% |
| 2024-07-10 | 21.19 | 21.48 | 21.03 | 21.33 | 19.86 | qfq | 24,018,365 | 511,378,833 | -1.71% |
| 2024-07-09 | 21.54 | 21.80 | 21.31 | 21.70 | 19.64 | qfq | 28,406,373 | 613,766,277 | 0.88% |
| 2024-07-08 | 21.80 | 22.16 | 21.46 | 21.51 | 19.47 | qfq | 27,020,061 | 586,514,522 | -1.65% |
| 2024-07-05 | 22.39 | 22.49 | 21.63 | 21.87 | 19.80 | qfq | 33,061,930 | 725,271,810 | -2.45% |
| 2024-07-04 | 22.41 | 22.68 | 22.40 | 22.42 | 20.29 | qfq | 15,798,896 | 355,930,807 | -0.31% |
| 2024-07-03 | 23.05 | 23.29 | 22.40 | 22.49 | 20.36 | qfq | 23,133,891 | 523,917,996 | -2.64% |
| 2024-07-02 | 22.80 | 23.30 | 22.78 | 23.10 | 20.91 | qfq | 27,670,726 | 639,779,657 | 0.65% |
| 2024-07-01 | 21.96 | 22.96 | 21.94 | 22.95 | 20.77 | qfq | 40,660,780 | 918,275,500 | 4.03% |
| 2024-06-28 | 22.13 | 22.37 | 21.92 | 22.06 | 19.97 | qfq | 25,831,239 | 571,496,327 | -0.72% |
| 2024-06-27 | 22.25 | 22.47 | 22.00 | 22.22 | 20.11 | qfq | 24,645,274 | 546,911,874 | -0.49% |
| 2024-06-26 | 22.48 | 22.62 | 22.18 | 22.33 | 20.21 | qfq | 22,879,648 | 510,668,866 | -0.93% |
| 2024-06-25 | 22.12 | 22.80 | 22.01 | 22.54 | 20.40 | qfq | 35,682,835 | 803,092,072 | 1.90% |
| 2024-06-24 | 22.01 | 22.25 | 21.76 | 22.12 | 20.02 | qfq | 25,171,122 | 554,235,206 | -0.09% |
| 2024-06-21 | 22.09 | 22.24 | 21.88 | 22.14 | 20.04 | qfq | 17,447,470 | 385,445,019 | -0.18% |
| 2024-06-20 | 22.46 | 22.52 | 22.04 | 22.18 | 20.08 | qfq | 15,727,537 | 349,374,286 | -1.16% |
| 2024-06-19 | 22.35 | 22.70 | 22.28 | 22.44 | 20.31 | qfq | 19,266,134 | 433,401,072 | 0.31% |
| 2024-06-18 | 22.41 | 22.57 | 22.21 | 22.37 | 20.25 | qfq | 17,458,096 | 390,583,792 | -0.22% |
| 2024-06-17 | 22.64 | 22.82 | 22.33 | 22.42 | 20.29 | qfq | 26,084,661 | 586,494,691 | -1.92% |
| 2024-06-14 | 22.28 | 23.09 | 21.99 | 22.86 | 20.69 | qfq | 53,155,912 | 1,205,107,246 | 2.51% |
| 2024-06-13 | 22.88 | 22.90 | 22.13 | 22.30 | 20.19 | qfq | 36,784,735 | 821,793,860 | -2.41% |
| 2024-06-12 | 23.08 | 23.10 | 22.62 | 22.85 | 20.68 | qfq | 27,544,794 | 627,971,650 | -1.00% |
| 2024-06-11 | 23.70 | 23.73 | 23.01 | 23.08 | 20.89 | qfq | 25,757,779 | 597,407,626 | -2.53% |
| 2024-06-07 | 23.62 | 23.93 | 23.51 | 23.68 | 21.44 | qfq | 17,547,215 | 415,483,637 | 0.25% |
| 2024-06-06 | 24.09 | 24.19 | 23.53 | 23.62 | 21.38 | qfq | 23,967,088 | 568,490,581 | -1.67% |
| 2024-06-05 | 24.25 | 24.39 | 23.96 | 24.02 | 21.74 | qfq | 16,768,344 | 405,671,599 | -0.78% |
| 2024-06-04 | 24.30 | 24.39 | 24.04 | 24.21 | 21.92 | qfq | 21,953,021 | 530,968,229 | -0.49% |
| 2024-06-03 | 24.51 | 24.58 | 24.14 | 24.33 | 22.02 | qfq | 30,642,466 | 745,244,643 | -1.78% |
| 2024-05-31 | 24.77 | 24.88 | 24.42 | 24.77 | 22.42 | qfq | 23,323,718 | 573,811,522 | 0.04% |
| 2024-05-30 | 24.57 | 25.00 | 24.52 | 24.76 | 22.41 | qfq | 24,218,437 | 599,548,713 | 0.32% |
| 2024-05-29 | 24.93 | 25.15 | 24.56 | 24.68 | 22.34 | qfq | 26,799,894 | 664,370,949 | -1.28% |
| 2024-05-28 | 25.39 | 25.43 | 24.90 | 25.00 | 22.63 | qfq | 26,873,526 | 674,837,000 | -1.22% |
| 2024-05-27 | 25.25 | 25.37 | 25.10 | 25.31 | 22.91 | qfq | 30,205,671 | 762,324,166 | 0.24% |
| 2024-05-24 | 25.53 | 25.74 | 25.20 | 25.25 | 22.86 | qfq | 31,322,786 | 797,560,392 | -1.17% |
| 2024-05-23 | 25.51 | 25.97 | 25.47 | 25.55 | 23.13 | qfq | 25,112,162 | 643,329,577 | -0.31% |
| 2024-05-22 | 25.60 | 26.07 | 25.56 | 25.63 | 23.20 | qfq | 29,767,057 | 767,172,455 | -0.35% |
| 2024-05-21 | 25.31 | 25.94 | 25.25 | 25.72 | 23.28 | qfq | 24,287,776 | 622,930,440 | 0.90% |
| 2024-05-20 | 25.78 | 26.03 | 25.31 | 25.49 | 23.07 | qfq | 31,607,783 | 808,230,484 | -1.43% |
| 2024-05-17 | 25.76 | 26.06 | 25.35 | 25.86 | 23.41 | qfq | 32,146,560 | 824,964,124 | 0.04% |
| 2024-05-16 | 24.96 | 25.98 | 24.73 | 25.85 | 23.40 | qfq | 55,565,311 | 1,420,331,130 | 4.02% |
| 2024-05-15 | 24.38 | 25.19 | 24.22 | 24.85 | 22.49 | qfq | 32,412,195 | 804,264,352 | 2.05% |
| 2024-05-14 | 24.47 | 24.78 | 24.20 | 24.35 | 22.04 | qfq | 24,770,377 | 603,790,817 | -0.53% |
| 2024-05-13 | 24.30 | 24.54 | 23.96 | 24.48 | 22.16 | qfq | 41,933,142 | 1,016,519,560 | 0.33% |
| 2024-05-10 | 23.55 | 24.52 | 23.55 | 24.40 | 22.09 | qfq | 49,194,229 | 1,189,656,969 | 3.70% |
| 2024-05-09 | 22.93 | 23.60 | 22.86 | 23.53 | 21.30 | qfq | 41,613,196 | 973,010,647 | 2.57% |
| 2024-05-08 | 22.99 | 23.20 | 22.90 | 22.94 | 20.77 | qfq | 17,481,850 | 402,455,910 | -0.26% |
| 2024-05-07 | 23.15 | 23.15 | 22.80 | 23.00 | 20.82 | qfq | 25,009,994 | 574,463,961 | -0.61% |
| 2024-05-06 | 23.23 | 23.45 | 23.08 | 23.14 | 20.95 | qfq | 34,026,849 | 791,654,810 | 0.92% |
| 2024-04-30 | 22.78 | 23.19 | 22.70 | 22.93 | 20.76 | qfq | 32,481,483 | 745,877,474 | 0.39% |
| 2024-04-29 | 21.88 | 23.09 | 21.65 | 22.84 | 20.67 | qfq | 67,060,021 | 1,522,230,913 | 4.15% |
| 2024-04-26 | 22.11 | 22.35 | 21.82 | 21.93 | 19.85 | qfq | 30,501,759 | 669,153,873 | -1.17% |
| 2024-04-25 | 21.71 | 22.27 | 21.65 | 22.19 | 20.09 | qfq | 31,547,274 | 693,709,510 | 1.79% |
| 2024-04-24 | 21.87 | 22.00 | 21.71 | 21.80 | 19.73 | qfq | 18,267,213 | 398,414,713 | -0.59% |
| 2024-04-23 | 22.01 | 22.35 | 21.80 | 21.93 | 19.85 | qfq | 32,508,502 | 718,066,967 | -0.54% |
| 2024-04-22 | 22.31 | 22.60 | 21.90 | 22.05 | 19.96 | qfq | 28,380,700 | 627,898,272 | -0.99% |
| 2024-04-19 | 22.22 | 22.61 | 22.20 | 22.27 | 20.16 | qfq | 34,526,229 | 773,114,307 | -0.27% |
| 2024-04-18 | 22.03 | 22.60 | 21.95 | 22.33 | 20.21 | qfq | 58,420,953 | 1,303,613,371 | 0.81% |
| 2024-04-17 | 21.18 | 22.25 | 21.03 | 22.15 | 20.05 | qfq | 62,218,757 | 1,354,490,527 | 4.58% |
| 2024-04-16 | 21.33 | 21.40 | 21.01 | 21.18 | 19.17 | qfq | 32,506,390 | 689,244,245 | -0.66% |
| 2024-04-15 | 21.15 | 21.60 | 20.91 | 21.32 | 19.30 | qfq | 44,215,535 | 943,004,772 | 0.76% |
| 2024-04-12 | 20.66 | 21.38 | 20.64 | 21.16 | 19.15 | qfq | 50,544,679 | 1,069,088,191 | 1.78% |
| 2024-04-11 | 20.39 | 20.91 | 20.00 | 20.79 | 18.82 | qfq | 38,227,185 | 782,431,326 | 1.61% |
| 2024-04-10 | 20.60 | 20.99 | 20.33 | 20.46 | 18.52 | qfq | 46,944,249 | 970,555,425 | -3.13% |
| 2024-04-09 | 21.16 | 21.25 | 21.05 | 21.12 | 19.12 | qfq | 20,926,077 | 441,709,973 | -0.42% |
| 2024-04-08 | 21.11 | 21.31 | 20.96 | 21.21 | 19.20 | qfq | 25,062,318 | 530,434,179 | 0.14% |
| 2024-04-03 | 21.60 | 21.72 | 21.12 | 21.18 | 19.17 | qfq | 33,475,076 | 712,751,628 | -2.53% |
| 2024-04-02 | 21.47 | 21.80 | 21.45 | 21.73 | 19.67 | qfq | 41,822,704 | 905,650,809 | 0.98% |
| 2024-04-01 | 20.66 | 21.56 | 20.66 | 21.52 | 19.48 | qfq | 67,564,953 | 1,436,333,042 | 4.31% |
| 2024-03-29 | 20.74 | 20.92 | 20.55 | 20.63 | 18.67 | qfq | 25,866,494 | 536,164,868 | -0.91% |
| 2024-03-28 | 20.99 | 21.10 | 20.60 | 20.82 | 18.85 | qfq | 33,193,019 | 690,871,758 | -0.57% |
| 2024-03-27 | 20.86 | 21.25 | 20.80 | 20.94 | 18.95 | qfq | 44,085,668 | 928,592,319 | 0.38% |
| 2024-03-26 | 20.55 | 20.90 | 20.55 | 20.86 | 18.88 | qfq | 34,586,599 | 717,307,533 | 1.46% |
| 2024-03-25 | 20.66 | 20.78 | 20.41 | 20.56 | 18.61 | qfq | 34,867,763 | 717,179,821 | -0.82% |
| 2024-03-22 | 21.11 | 21.14 | 20.51 | 20.73 | 18.76 | qfq | 37,972,902 | 787,572,607 | -2.12% |
| 2024-03-21 | 20.92 | 21.25 | 20.87 | 21.18 | 19.17 | qfq | 32,553,879 | 687,130,758 | 1.10% |
| 2024-03-20 | 20.90 | 21.07 | 20.74 | 20.95 | 18.96 | qfq | 27,162,110 | 567,964,152 | 0.00% |
| 2024-03-19 | 21.21 | 21.22 | 20.95 | 20.95 | 18.96 | qfq | 28,395,207 | 597,982,939 | -1.37% |
| 2024-03-18 | 21.14 | 21.34 | 21.02 | 21.24 | 19.23 | qfq | 29,017,363 | 614,836,656 | 0.38% |
| 2024-03-15 | 21.32 | 21.47 | 21.04 | 21.16 | 19.15 | qfq | 45,257,554 | 960,372,230 | 0.09% |
| 2024-03-14 | 21.58 | 21.70 | 21.02 | 21.14 | 19.14 | qfq | 40,354,838 | 859,872,969 | -2.45% |
| 2024-03-13 | 21.97 | 22.04 | 21.52 | 21.67 | 19.62 | qfq | 32,351,811 | 701,222,215 | -1.28% |
| 2024-03-12 | 21.57 | 22.04 | 21.45 | 21.95 | 19.87 | qfq | 44,923,774 | 978,640,693 | 2.19% |
| 2024-03-11 | 21.35 | 21.52 | 21.25 | 21.48 | 19.44 | qfq | 25,209,071 | 538,913,934 | 0.47% |
| 2024-03-08 | 21.51 | 21.66 | 21.25 | 21.38 | 19.35 | qfq | 21,892,691 | 468,389,013 | -0.60% |
| 2024-03-07 | 21.54 | 21.90 | 21.51 | 21.51 | 19.47 | qfq | 32,587,043 | 705,489,526 | -0.37% |
| 2024-03-06 | 21.67 | 21.84 | 21.56 | 21.59 | 19.54 | qfq | 28,378,646 | 614,459,091 | -0.92% |
| 2024-03-05 | 21.40 | 21.79 | 21.30 | 21.79 | 19.72 | qfq | 50,554,998 | 1,091,477,446 | 1.21% |
| 2024-03-04 | 21.90 | 21.94 | 21.42 | 21.53 | 19.49 | qfq | 47,293,153 | 1,020,483,386 | -2.27% |
| 2024-03-01 | 22.21 | 22.21 | 21.90 | 22.03 | 19.94 | qfq | 40,211,218 | 884,184,831 | -1.12% |
| 2024-02-29 | 22.06 | 22.29 | 22.02 | 22.28 | 20.17 | qfq | 29,052,902 | 642,883,434 | 0.59% |
| 2024-02-28 | 22.31 | 22.50 | 22.15 | 22.15 | 20.05 | qfq | 38,209,435 | 852,597,028 | -1.16% |
| 2024-02-27 | 22.30 | 22.56 | 22.12 | 22.41 | 20.29 | qfq | 38,516,730 | 858,248,738 | -0.18% |
| 2024-02-26 | 22.70 | 23.09 | 22.40 | 22.45 | 20.32 | qfq | 34,777,271 | 786,555,762 | -1.71% |
| 2024-02-23 | 22.59 | 23.57 | 22.53 | 22.84 | 20.67 | qfq | 56,974,366 | 1,310,367,100 | 0.88% |
| 2024-02-22 | 22.75 | 22.84 | 22.22 | 22.64 | 20.49 | qfq | 50,030,048 | 1,127,191,198 | -1.44% |
| 2024-02-21 | 21.73 | 23.50 | 21.61 | 22.97 | 20.79 | qfq | 86,689,393 | 1,982,071,209 | 5.61% |
| 2024-02-20 | 21.19 | 21.91 | 20.98 | 21.75 | 19.69 | qfq | 45,642,669 | 979,112,875 | 2.21% |
| 2024-02-19 | 20.89 | 21.28 | 20.62 | 21.28 | 19.26 | qfq | 56,621,199 | 1,188,505,766 | 2.36% |
| 2024-02-08 | 21.00 | 21.10 | 20.30 | 20.79 | 18.82 | qfq | 94,887,222 | 1,955,728,215 | -3.08% |
| 2024-02-07 | 21.66 | 21.75 | 20.89 | 21.45 | 19.42 | qfq | 80,613,423 | 1,714,302,182 | -1.11% |
| 2024-02-06 | 21.52 | 21.84 | 21.33 | 21.69 | 19.63 | qfq | 52,981,252 | 1,141,816,472 | 0.09% |
| 2024-02-05 | 21.19 | 21.76 | 21.11 | 21.67 | 19.62 | qfq | 57,081,985 | 1,228,401,022 | 2.22% |
| 2024-02-02 | 21.25 | 21.79 | 20.88 | 21.20 | 19.19 | qfq | 46,439,444 | 995,698,939 | -0.47% |
| 2024-02-01 | 21.45 | 21.69 | 21.21 | 21.30 | 19.28 | qfq | 39,898,265 | 852,177,515 | -0.98% |
| 2024-01-31 | 21.60 | 21.85 | 21.42 | 21.51 | 19.47 | qfq | 37,053,695 | 800,446,075 | -0.74% |
| 2024-01-30 | 21.75 | 22.15 | 21.28 | 21.67 | 19.62 | qfq | 51,847,575 | 1,124,913,518 | -1.41% |
| 2024-01-29 | 21.63 | 22.39 | 21.63 | 21.98 | 19.90 | qfq | 69,458,291 | 1,531,283,732 | 1.67% |
| 2024-01-26 | 21.38 | 21.92 | 21.13 | 21.62 | 19.57 | qfq | 78,067,956 | 1,679,721,179 | 2.22% |
| 2024-01-25 | 19.80 | 21.22 | 19.77 | 21.15 | 19.15 | qfq | 113,739,225 | 2,354,440,038 | 7.36% |
| 2024-01-24 | 19.55 | 19.77 | 18.90 | 19.70 | 17.83 | qfq | 55,549,078 | 1,072,902,907 | 1.44% |
| 2024-01-23 | 19.29 | 19.60 | 19.22 | 19.42 | 17.58 | qfq | 38,476,081 | 745,491,012 | -0.41% |
| 2024-01-22 | 19.69 | 19.95 | 19.33 | 19.50 | 17.65 | qfq | 45,229,651 | 893,133,372 | -1.47% |
| 2024-01-19 | 19.86 | 19.95 | 19.67 | 19.79 | 17.91 | qfq | 28,606,479 | 566,421,502 | -1.00% |
| 2024-01-18 | 19.76 | 20.03 | 19.36 | 19.99 | 18.10 | qfq | 41,396,150 | 815,726,738 | 0.71% |
| 2024-01-17 | 19.99 | 20.23 | 19.84 | 19.85 | 17.97 | qfq | 41,538,448 | 833,175,567 | -0.90% |
| 2024-01-16 | 19.65 | 20.08 | 19.61 | 20.03 | 18.13 | qfq | 40,740,046 | 811,521,941 | 1.21% |
| 2024-01-15 | 19.60 | 19.92 | 19.54 | 19.79 | 17.91 | qfq | 23,005,635 | 454,816,698 | 0.61% |
| 2024-01-12 | 19.60 | 20.00 | 19.53 | 19.67 | 17.81 | qfq | 31,678,165 | 626,290,898 | 0.00% |
| 2024-01-11 | 19.39 | 19.83 | 19.27 | 19.67 | 17.81 | qfq | 36,883,428 | 724,413,083 | 1.18% |
| 2024-01-10 | 19.32 | 19.58 | 19.27 | 19.44 | 17.60 | qfq | 33,169,881 | 645,050,562 | 0.15% |
| 2024-01-09 | 19.09 | 19.49 | 18.98 | 19.41 | 17.57 | qfq | 42,221,761 | 813,765,774 | 2.00% |
| 2024-01-08 | 19.36 | 19.51 | 18.96 | 19.03 | 17.23 | qfq | 38,023,194 | 727,002,327 | -2.41% |
| 2024-01-05 | 19.00 | 19.82 | 18.80 | 19.50 | 17.65 | qfq | 56,130,083 | 1,094,835,114 | 2.20% |
| 2024-01-04 | 19.49 | 19.52 | 18.88 | 19.08 | 17.27 | qfq | 50,880,362 | 970,943,808 | -2.15% |
| 2024-01-03 | 19.68 | 19.84 | 19.37 | 19.50 | 17.65 | qfq | 37,235,409 | 726,794,104 | -1.12% |
| 2024-01-02 | 20.15 | 20.16 | 19.70 | 19.72 | 17.85 | qfq | 39,575,754 | 784,356,323 | -1.94% |
| 2023-12-29 | 20.14 | 20.32 | 19.97 | 20.11 | 18.20 | qfq | 38,951,231 | 783,210,872 | -0.45% |
| 2023-12-28 | 19.47 | 20.30 | 19.33 | 20.20 | 18.29 | qfq | 57,302,141 | 1,147,868,026 | 3.70% |
| 2023-12-27 | 19.49 | 19.52 | 19.27 | 19.48 | 17.63 | qfq | 26,100,521 | 505,922,202 | 0.21% |
| 2023-12-26 | 19.63 | 19.73 | 19.41 | 19.44 | 17.60 | qfq | 23,770,580 | 464,277,196 | -1.22% |
| 2023-12-25 | 19.58 | 19.70 | 19.49 | 19.68 | 17.81 | qfq | 18,993,668 | 372,129,401 | 0.51% |
| 2023-12-22 | 19.92 | 19.99 | 19.49 | 19.58 | 17.72 | qfq | 48,144,626 | 945,143,742 | -1.56% |
| 2023-12-21 | 19.69 | 19.91 | 19.55 | 19.89 | 18.00 | qfq | 32,843,478 | 648,999,842 | 1.12% |
| 2023-12-20 | 19.95 | 19.99 | 19.66 | 19.67 | 17.81 | qfq | 24,699,733 | 489,386,052 | -1.21% |
| 2023-12-19 | 20.15 | 20.18 | 19.77 | 19.91 | 18.02 | qfq | 30,510,560 | 607,735,053 | -1.14% |
| 2023-12-18 | 20.30 | 20.44 | 19.97 | 20.14 | 18.23 | qfq | 26,867,823 | 542,733,518 | -1.23% |
| 2023-12-15 | 20.41 | 20.95 | 20.28 | 20.39 | 18.46 | qfq | 43,435,198 | 893,079,792 | 0.54% |
| 2023-12-14 | 20.58 | 20.68 | 20.26 | 20.28 | 18.36 | qfq | 29,014,716 | 592,208,467 | -0.69% |
| 2023-12-13 | 21.15 | 21.15 | 20.41 | 20.42 | 18.48 | qfq | 52,491,620 | 1,083,921,226 | -4.04% |
| 2023-12-12 | 20.86 | 21.34 | 20.75 | 21.28 | 19.26 | qfq | 43,046,347 | 910,612,399 | 2.01% |
| 2023-12-11 | 20.60 | 20.90 | 20.30 | 20.86 | 18.88 | qfq | 36,716,796 | 756,887,348 | 0.19% |
| 2023-12-08 | 20.91 | 21.15 | 20.78 | 20.82 | 18.85 | qfq | 29,757,894 | 622,606,823 | -1.00% |
| 2023-12-07 | 21.13 | 21.13 | 20.65 | 21.03 | 19.04 | qfq | 42,069,545 | 877,762,305 | -0.47% |
| 2023-12-06 | 21.01 | 21.32 | 20.99 | 21.13 | 19.13 | qfq | 33,981,885 | 718,540,274 | -0.05% |
| 2023-12-05 | 21.80 | 21.85 | 21.08 | 21.14 | 19.14 | qfq | 58,592,143 | 1,254,531,532 | -3.69% |
| 2023-12-04 | 22.59 | 22.63 | 21.68 | 21.95 | 19.87 | qfq | 55,475,708 | 1,219,196,631 | -2.96% |
| 2023-12-01 | 22.90 | 22.90 | 22.47 | 22.62 | 20.48 | qfq | 37,959,416 | 858,611,940 | -1.31% |
| 2023-11-30 | 23.08 | 23.19 | 22.71 | 22.92 | 20.75 | qfq | 39,471,147 | 903,159,915 | -0.65% |
| 2023-11-29 | 24.10 | 24.10 | 22.95 | 23.07 | 20.88 | qfq | 61,590,027 | 1,428,752,616 | -4.07% |
| 2023-11-28 | 24.32 | 24.32 | 23.90 | 24.05 | 21.77 | qfq | 29,054,613 | 699,309,094 | -1.11% |
| 2023-11-27 | 24.66 | 24.67 | 24.16 | 24.32 | 22.01 | qfq | 25,376,756 | 616,219,026 | -1.34% |
| 2023-11-24 | 24.66 | 24.80 | 24.54 | 24.65 | 22.31 | qfq | 13,319,383 | 328,634,258 | -0.24% |
| 2023-11-23 | 24.78 | 24.82 | 24.58 | 24.71 | 22.37 | qfq | 15,099,666 | 372,767,495 | -0.44% |
| 2023-11-22 | 24.90 | 24.97 | 24.78 | 24.82 | 22.47 | qfq | 13,795,489 | 342,720,922 | -0.60% |
| 2023-11-21 | 24.89 | 25.25 | 24.86 | 24.97 | 22.60 | qfq | 19,841,140 | 496,776,928 | 0.81% |
| 2023-11-20 | 24.96 | 24.98 | 24.60 | 24.77 | 22.42 | qfq | 19,442,862 | 481,169,475 | -0.44% |
| 2023-11-17 | 24.70 | 24.89 | 24.51 | 24.88 | 22.52 | qfq | 19,455,670 | 481,000,019 | 0.32% |
| 2023-11-16 | 24.98 | 25.10 | 24.77 | 24.80 | 22.45 | qfq | 16,651,180 | 414,785,761 | -0.16% |
| 2023-11-15 | 24.98 | 25.10 | 24.79 | 24.84 | 22.49 | qfq | 18,973,396 | 472,967,053 | 0.28% |
| 2023-11-14 | 24.60 | 24.80 | 24.45 | 24.77 | 22.42 | qfq | 21,188,290 | 522,272,749 | 0.90% |
| 2023-11-13 | 24.96 | 24.97 | 24.30 | 24.55 | 22.22 | qfq | 31,896,560 | 780,823,731 | -1.17% |
| 2023-11-10 | 25.00 | 25.17 | 24.73 | 24.84 | 22.49 | qfq | 24,944,069 | 619,946,048 | -1.27% |
| 2023-11-09 | 25.10 | 25.38 | 25.05 | 25.16 | 22.77 | qfq | 15,203,935 | 383,099,239 | 0.04% |
| 2023-11-08 | 25.03 | 25.30 | 25.00 | 25.15 | 22.77 | qfq | 17,750,002 | 446,519,531 | -0.04% |
| 2023-11-07 | 25.08 | 25.18 | 24.96 | 25.16 | 22.77 | qfq | 17,359,799 | 435,284,104 | -0.16% |
| 2023-11-06 | 25.15 | 25.21 | 24.81 | 25.20 | 22.81 | qfq | 28,032,758 | 702,512,977 | 0.56% |
| 2023-11-03 | 24.85 | 25.16 | 24.81 | 25.06 | 22.68 | qfq | 18,955,762 | 474,571,202 | 0.85% |
| 2023-11-02 | 25.09 | 25.10 | 24.80 | 24.85 | 22.49 | qfq | 16,774,262 | 417,837,439 | -0.24% |
| 2023-11-01 | 25.00 | 25.10 | 24.61 | 24.91 | 22.55 | qfq | 24,781,379 | 616,660,486 | -0.32% |
| 2023-10-31 | 24.32 | 25.17 | 24.15 | 24.99 | 22.62 | qfq | 47,083,030 | 1,168,425,220 | 3.18% |
| 2023-10-30 | 24.26 | 24.32 | 23.96 | 24.22 | 21.92 | qfq | 30,269,985 | 729,975,555 | -0.70% |
| 2023-10-27 | 24.50 | 24.65 | 24.16 | 24.39 | 22.08 | qfq | 22,107,231 | 539,400,438 | -0.77% |
| 2023-10-26 | 24.25 | 25.00 | 24.20 | 24.58 | 22.25 | qfq | 27,847,637 | 686,330,664 | 0.74% |
| 2023-10-25 | 24.15 | 24.52 | 24.02 | 24.40 | 22.09 | qfq | 31,606,097 | 767,048,935 | 2.18% |
| 2023-10-24 | 24.08 | 24.24 | 23.75 | 23.88 | 21.62 | qfq | 22,613,577 | 540,263,420 | -0.79% |
| 2023-10-23 | 24.01 | 24.23 | 23.87 | 24.07 | 21.79 | qfq | 17,582,044 | 422,197,010 | -0.21% |
| 2023-10-20 | 24.22 | 24.38 | 24.06 | 24.12 | 21.83 | qfq | 18,382,696 | 445,236,414 | -0.66% |
| 2023-10-19 | 24.72 | 24.76 | 24.26 | 24.28 | 21.98 | qfq | 26,254,866 | 641,488,749 | -2.18% |
| 2023-10-18 | 25.11 | 25.27 | 24.76 | 24.82 | 22.47 | qfq | 21,601,883 | 538,373,130 | -1.51% |
| 2023-10-17 | 24.89 | 25.24 | 24.75 | 25.20 | 22.81 | qfq | 22,193,021 | 556,657,516 | 1.20% |
| 2023-10-16 | 24.90 | 25.10 | 24.75 | 24.90 | 22.54 | qfq | 22,932,929 | 572,333,925 | -0.16% |
| 2023-10-13 | 24.81 | 25.14 | 24.60 | 24.94 | 22.58 | qfq | 44,016,047 | 1,096,558,478 | -0.68% |
| 2023-10-12 | 27.20 | 27.29 | 24.97 | 25.11 | 22.73 | qfq | 119,036,520 | 3,022,320,909 | -5.57% |
| 2023-10-11 | 26.98 | 27.09 | 26.45 | 26.59 | 24.07 | qfq | 18,170,960 | 484,640,058 | -0.89% |
| 2023-10-10 | 27.39 | 27.44 | 26.80 | 26.83 | 24.29 | qfq | 12,535,333 | 338,615,455 | -1.11% |
| 2023-10-09 | 26.75 | 27.24 | 26.51 | 27.13 | 24.56 | qfq | 21,286,281 | 573,804,467 | 0.97% |
| 2023-09-28 | 27.15 | 27.15 | 26.83 | 26.87 | 24.32 | qfq | 22,457,016 | 605,032,595 | -0.52% |
| 2023-09-27 | 27.38 | 27.39 | 26.92 | 27.01 | 24.45 | qfq | 20,305,190 | 549,642,250 | -0.70% |
| 2023-09-26 | 27.44 | 27.66 | 27.17 | 27.20 | 24.62 | qfq | 20,053,827 | 547,555,352 | -1.09% |
| 2023-09-25 | 27.89 | 27.96 | 27.39 | 27.50 | 24.89 | qfq | 23,990,457 | 662,624,850 | -1.47% |
| 2023-09-22 | 27.74 | 27.97 | 27.60 | 27.91 | 25.26 | qfq | 32,343,874 | 897,892,574 | 0.22% |
| 2023-09-21 | 28.22 | 28.44 | 27.75 | 27.85 | 25.21 | qfq | 23,152,537 | 647,362,333 | -1.56% |
| 2023-09-20 | 27.90 | 28.39 | 27.75 | 28.29 | 25.61 | qfq | 24,753,825 | 698,058,002 | 1.40% |
| 2023-09-19 | 27.52 | 28.08 | 27.51 | 27.90 | 25.26 | qfq | 22,507,826 | 627,198,521 | 0.65% |
| 2023-09-18 | 27.40 | 27.84 | 27.16 | 27.72 | 25.09 | qfq | 18,949,299 | 522,929,520 | 0.54% |
| 2023-09-15 | 27.60 | 28.35 | 27.52 | 27.57 | 24.96 | qfq | 28,858,606 | 802,108,462 | 0.25% |
| 2023-09-14 | 27.65 | 27.83 | 27.40 | 27.50 | 24.89 | qfq | 18,152,145 | 500,246,683 | -0.11% |
| 2023-09-13 | 27.83 | 27.85 | 27.43 | 27.53 | 24.92 | qfq | 13,885,499 | 382,856,649 | 0.04% |
| 2023-09-12 | 27.65 | 27.89 | 27.43 | 27.52 | 24.91 | qfq | 17,191,892 | 474,473,019 | -0.83% |
| 2023-09-11 | 27.55 | 27.85 | 27.35 | 27.75 | 25.12 | qfq | 23,979,184 | 663,404,692 | 0.69% |
| 2023-09-08 | 27.69 | 27.80 | 27.38 | 27.56 | 24.95 | qfq | 12,348,618 | 340,016,437 | -0.86% |
| 2023-09-07 | 28.00 | 28.07 | 27.72 | 27.80 | 25.16 | qfq | 13,618,401 | 379,273,376 | -0.79% |
| 2023-09-06 | 28.10 | 28.34 | 27.75 | 28.02 | 25.36 | qfq | 23,762,897 | 666,002,230 | -0.64% |
| 2023-09-05 | 28.77 | 28.80 | 28.01 | 28.20 | 25.53 | qfq | 33,821,325 | 954,318,131 | -2.46% |
| 2023-09-04 | 27.79 | 29.08 | 27.60 | 28.91 | 26.17 | qfq | 69,146,139 | 1,984,590,524 | 4.48% |
| 2023-09-01 | 26.60 | 27.80 | 26.60 | 27.67 | 25.05 | qfq | 62,838,277 | 1,721,490,014 | 5.73% |
| 2023-08-31 | 26.36 | 26.95 | 26.17 | 26.17 | 23.69 | qfq | 31,902,461 | 844,993,652 | -0.42% |
| 2023-08-30 | 27.09 | 27.09 | 26.28 | 26.28 | 23.79 | qfq | 53,235,920 | 1,412,097,283 | -2.99% |
| 2023-08-29 | 27.47 | 27.48 | 26.67 | 27.09 | 24.52 | qfq | 37,856,212 | 1,023,929,797 | -1.78% |
| 2023-08-28 | 28.40 | 28.65 | 27.24 | 27.58 | 24.97 | qfq | 57,217,638 | 1,587,931,892 | 2.72% |
| 2023-08-25 | 26.60 | 27.20 | 25.88 | 26.85 | 24.30 | qfq | 45,450,769 | 1,203,736,780 | -0.59% |
| 2023-08-24 | 26.76 | 27.18 | 26.53 | 27.01 | 24.45 | qfq | 26,523,732 | 712,222,561 | 0.75% |
| 2023-08-23 | 27.11 | 27.36 | 26.67 | 26.81 | 24.27 | qfq | 18,081,311 | 487,687,934 | -1.11% |
| 2023-08-22 | 26.93 | 27.28 | 26.62 | 27.11 | 24.54 | qfq | 24,255,312 | 654,906,158 | 1.38% |
| 2023-08-21 | 27.36 | 27.38 | 26.70 | 26.74 | 24.21 | qfq | 20,311,233 | 546,574,233 | -2.23% |
| 2023-08-18 | 26.94 | 28.32 | 26.94 | 27.35 | 24.76 | qfq | 40,261,721 | 1,116,703,017 | 1.71% |
| 2023-08-17 | 27.01 | 27.08 | 26.70 | 26.89 | 24.34 | qfq | 23,469,444 | 629,937,064 | -1.03% |
| 2023-08-16 | 27.33 | 27.48 | 27.10 | 27.17 | 24.59 | qfq | 15,489,348 | 421,507,968 | -1.02% |
| 2023-08-15 | 27.40 | 27.92 | 27.18 | 27.45 | 24.85 | qfq | 20,137,345 | 552,888,887 | 0.37% |
| 2023-08-14 | 27.19 | 27.58 | 26.91 | 27.35 | 24.76 | qfq | 23,317,087 | 636,488,474 | -0.91% |
| 2023-08-11 | 28.10 | 28.42 | 27.60 | 27.60 | 24.98 | qfq | 21,033,940 | 585,852,982 | -1.50% |
| 2023-08-10 | 28.04 | 28.24 | 27.71 | 28.02 | 25.36 | qfq | 17,104,739 | 477,866,470 | -0.81% |
| 2023-08-09 | 27.78 | 28.48 | 27.73 | 28.25 | 25.57 | qfq | 25,208,540 | 709,658,440 | 1.25% |
| 2023-08-08 | 27.61 | 28.40 | 27.47 | 27.90 | 25.26 | qfq | 23,161,322 | 646,286,135 | 0.18% |
| 2023-08-07 | 27.80 | 28.01 | 27.60 | 27.85 | 25.21 | qfq | 23,850,879 | 661,502,846 | -1.10% |
| 2023-08-04 | 28.38 | 29.09 | 28.03 | 28.16 | 25.49 | qfq | 43,797,855 | 1,250,403,915 | 0.18% |
| 2023-08-03 | 27.70 | 28.25 | 27.45 | 28.11 | 25.45 | qfq | 41,464,194 | 1,155,564,886 | 1.66% |
| 2023-08-02 | 27.81 | 28.28 | 27.52 | 27.65 | 25.03 | qfq | 53,896,789 | 1,496,828,792 | -1.67% |
| 2023-08-01 | 28.92 | 28.94 | 27.97 | 28.12 | 25.45 | qfq | 52,808,689 | 1,497,723,862 | -3.43% |
| 2023-07-31 | 28.70 | 29.62 | 28.65 | 29.12 | 26.36 | qfq | 71,301,380 | 2,078,858,153 | 2.50% |
| 2023-07-28 | 26.92 | 28.57 | 26.80 | 28.41 | 25.72 | qfq | 75,533,460 | 2,115,033,853 | 5.18% |
| 2023-07-27 | 26.75 | 27.20 | 26.44 | 27.01 | 24.45 | qfq | 36,843,962 | 993,534,738 | 1.20% |
| 2023-07-26 | 26.62 | 26.86 | 26.45 | 26.69 | 24.16 | qfq | 31,193,036 | 832,321,602 | 0.26% |
| 2023-07-25 | 25.03 | 26.76 | 25.03 | 26.62 | 24.10 | qfq | 96,646,696 | 2,524,847,135 | 8.79% |
| 2023-07-24 | 24.51 | 24.66 | 24.39 | 24.47 | 22.15 | qfq | 11,822,916 | 289,466,658 | -0.93% |
| 2023-07-21 | 24.70 | 24.95 | 24.50 | 24.70 | 22.36 | qfq | 20,494,676 | 506,931,073 | 0.20% |
| 2023-07-20 | 24.31 | 25.11 | 24.28 | 24.65 | 22.31 | qfq | 37,358,178 | 928,061,118 | 1.44% |
| 2023-07-19 | 24.45 | 24.49 | 24.03 | 24.30 | 22.00 | qfq | 31,769,452 | 770,930,271 | -1.02% |
| 2023-07-18 | 24.92 | 24.94 | 24.50 | 24.55 | 22.22 | qfq | 18,545,433 | 456,202,335 | -1.01% |