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
鱼跃医疗002223.SZ
最近收盘价27.282026-07-17
最近交易日2026-07-17
成交量（股）17,753,983
成交额（元）488,685,972
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-25 | 2025-12-02 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-27 | 2025-10-13 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-10 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.8 | — | — | — | 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 | 27.68 | 28.09 | 27.18 | 27.28 | 27.28 | qfq | 17,753,983 | 488,685,972 | -2.01% |
| 2026-07-16 | 27.47 | 28.13 | 27.15 | 27.84 | 27.84 | qfq | 20,648,599 | 572,050,891 | 1.35% |
| 2026-07-15 | 26.60 | 27.70 | 26.53 | 27.47 | 27.47 | qfq | 18,765,934 | 513,768,384 | 2.12% |
| 2026-07-14 | 26.49 | 27.44 | 26.33 | 26.90 | 26.90 | qfq | 18,994,560 | 512,417,837 | 2.24% |
| 2026-07-13 | 26.00 | 26.39 | 25.63 | 26.31 | 26.31 | qfq | 12,005,870 | 311,968,475 | 1.11% |
| 2026-07-10 | 25.42 | 26.16 | 25.08 | 26.02 | 26.02 | qfq | 12,991,429 | 335,294,511 | 1.84% |
| 2026-07-09 | 25.51 | 25.84 | 25.27 | 25.55 | 25.55 | qfq | 7,394,314 | 188,561,833 | -0.58% |
| 2026-07-08 | 25.90 | 26.05 | 25.51 | 25.70 | 25.70 | qfq | 8,086,380 | 207,781,247 | -1.12% |
| 2026-07-07 | 26.43 | 26.44 | 25.53 | 25.99 | 25.99 | qfq | 11,637,117 | 301,208,965 | -1.74% |
| 2026-07-06 | 26.67 | 26.76 | 26.26 | 26.45 | 26.45 | qfq | 11,768,568 | 312,026,303 | -0.56% |
| 2026-07-03 | 26.33 | 26.72 | 26.14 | 26.60 | 26.60 | qfq | 13,047,951 | 345,318,534 | 1.60% |
| 2026-07-02 | 26.10 | 26.49 | 25.96 | 26.18 | 26.18 | qfq | 11,501,852 | 301,560,439 | 0.38% |
| 2026-07-01 | 25.50 | 26.33 | 25.15 | 26.08 | 26.08 | qfq | 13,328,681 | 344,414,038 | 1.64% |
| 2026-06-30 | 25.91 | 25.99 | 25.35 | 25.66 | 25.66 | qfq | 11,198,476 | 286,910,733 | -2.06% |
| 2026-06-29 | 25.40 | 26.45 | 24.75 | 26.20 | 26.20 | qfq | 15,922,171 | 412,020,073 | 2.42% |
| 2026-06-26 | 26.01 | 26.60 | 25.56 | 25.58 | 25.58 | qfq | 15,133,082 | 394,854,443 | -1.95% |
| 2026-06-25 | 25.49 | 26.21 | 24.70 | 26.09 | 26.09 | qfq | 15,610,571 | 398,884,934 | 2.03% |
| 2026-06-24 | 25.14 | 25.80 | 24.89 | 25.57 | 25.57 | qfq | 13,091,429 | 332,764,576 | 2.08% |
| 2026-06-23 | 25.02 | 25.75 | 24.99 | 25.05 | 25.05 | qfq | 12,159,029 | 308,428,878 | -0.48% |
| 2026-06-22 | 24.48 | 25.22 | 23.90 | 25.17 | 25.17 | qfq | 13,948,812 | 341,231,244 | 1.82% |
| 2026-06-18 | 25.22 | 25.79 | 24.70 | 24.72 | 24.72 | qfq | 11,962,975 | 301,111,141 | -2.06% |
| 2026-06-17 | 25.55 | 25.60 | 25.11 | 25.24 | 25.24 | qfq | 6,557,504 | 165,633,950 | -0.86% |
| 2026-06-16 | 26.06 | 26.09 | 25.40 | 25.46 | 25.46 | qfq | 9,849,354 | 252,420,377 | -2.64% |
| 2026-06-15 | 25.96 | 26.19 | 25.76 | 26.15 | 26.15 | qfq | 10,000,715 | 259,730,783 | 0.73% |
| 2026-06-12 | 25.44 | 25.96 | 25.25 | 25.96 | 25.96 | qfq | 9,986,678 | 256,807,863 | 2.53% |
| 2026-06-11 | 25.39 | 25.61 | 25.25 | 25.32 | 25.32 | qfq | 6,868,496 | 174,556,874 | -0.51% |
| 2026-06-10 | 25.04 | 25.63 | 24.75 | 25.45 | 25.45 | qfq | 9,944,702 | 250,296,434 | 1.68% |
| 2026-06-09 | 25.40 | 25.42 | 24.82 | 25.03 | 25.03 | qfq | 9,821,097 | 245,565,470 | -1.07% |
| 2026-06-08 | 25.57 | 26.05 | 25.00 | 25.30 | 25.30 | qfq | 10,458,786 | 265,837,387 | -2.39% |
| 2026-06-05 | 26.10 | 26.50 | 25.90 | 25.92 | 25.92 | qfq | 7,048,294 | 184,332,378 | -0.08% |
| 2026-06-04 | 26.30 | 26.44 | 25.79 | 25.94 | 25.94 | qfq | 7,644,050 | 198,808,022 | -1.89% |
| 2026-06-03 | 26.80 | 26.80 | 26.17 | 26.44 | 26.44 | qfq | 9,371,982 | 247,089,091 | -1.49% |
| 2026-06-02 | 26.60 | 27.03 | 26.43 | 26.84 | 26.84 | qfq | 9,185,107 | 245,982,896 | 0.90% |
| 2026-06-01 | 26.31 | 26.77 | 25.44 | 26.60 | 26.60 | qfq | 15,401,677 | 402,751,889 | 0.64% |
| 2026-05-29 | 26.66 | 27.28 | 26.43 | 26.43 | 26.43 | qfq | 15,341,000 | 410,671,882 | -1.01% |
| 2026-05-28 | 27.39 | 27.46 | 26.40 | 26.70 | 26.70 | qfq | 11,028,180 | 295,898,457 | -2.84% |
| 2026-05-27 | 27.35 | 27.77 | 27.11 | 27.48 | 27.48 | qfq | 11,084,079 | 303,691,555 | -0.11% |
| 2026-05-26 | 27.15 | 27.99 | 26.70 | 27.51 | 27.51 | qfq | 13,311,780 | 365,245,640 | -0.76% |
| 2026-05-25 | 27.59 | 28.74 | 27.46 | 27.72 | 27.12 | qfq | 18,917,881 | 528,519,832 | 1.99% |
| 2026-05-22 | 27.52 | 27.60 | 27.06 | 27.18 | 26.59 | qfq | 10,505,118 | 285,897,293 | -0.66% |
| 2026-05-21 | 27.76 | 28.37 | 27.35 | 27.36 | 26.77 | qfq | 10,984,386 | 306,551,822 | -1.19% |
| 2026-05-20 | 28.05 | 28.05 | 27.43 | 27.69 | 27.09 | qfq | 9,544,861 | 263,950,744 | -1.25% |
| 2026-05-19 | 27.98 | 28.40 | 27.78 | 28.04 | 27.43 | qfq | 9,003,361 | 252,710,685 | -0.14% |
| 2026-05-18 | 29.07 | 29.07 | 27.92 | 28.08 | 27.47 | qfq | 13,390,513 | 378,525,245 | -3.44% |
| 2026-05-15 | 29.08 | 29.39 | 28.91 | 29.08 | 28.45 | qfq | 8,081,476 | 235,566,357 | 0.28% |
| 2026-05-14 | 29.56 | 29.70 | 28.98 | 29.00 | 28.37 | qfq | 12,166,859 | 355,260,465 | -1.93% |
| 2026-05-13 | 29.83 | 29.95 | 29.50 | 29.57 | 28.93 | qfq | 11,135,518 | 330,285,003 | -0.94% |
| 2026-05-12 | 30.18 | 30.20 | 29.73 | 29.85 | 29.20 | qfq | 8,952,023 | 267,039,585 | -1.09% |
| 2026-05-11 | 30.08 | 30.33 | 29.83 | 30.18 | 29.53 | qfq | 11,355,486 | 341,270,383 | 0.60% |
| 2026-05-08 | 30.00 | 30.36 | 29.89 | 30.00 | 29.35 | qfq | 10,877,314 | 327,397,897 | 0.91% |
| 2026-05-07 | 29.77 | 29.83 | 29.61 | 29.73 | 29.09 | qfq | 8,163,390 | 242,538,568 | 0.37% |
| 2026-05-06 | 29.36 | 29.75 | 29.36 | 29.62 | 28.98 | qfq | 9,595,242 | 284,095,576 | 1.16% |
| 2026-04-30 | 29.24 | 29.63 | 29.17 | 29.28 | 28.65 | qfq | 7,944,070 | 232,960,036 | -0.41% |
| 2026-04-29 | 29.17 | 29.44 | 29.02 | 29.40 | 28.76 | qfq | 11,551,721 | 337,922,195 | 1.10% |
| 2026-04-28 | 29.15 | 29.32 | 28.90 | 29.08 | 28.45 | qfq | 12,973,223 | 377,140,188 | -0.21% |
| 2026-04-27 | 30.98 | 30.98 | 29.00 | 29.14 | 28.51 | qfq | 33,846,339 | 1,003,714,593 | -8.31% |
| 2026-04-24 | 32.32 | 32.38 | 31.78 | 31.78 | 31.09 | qfq | 8,830,908 | 282,137,064 | -1.85% |
| 2026-04-23 | 32.58 | 32.79 | 32.30 | 32.38 | 31.68 | qfq | 6,368,311 | 206,656,285 | -0.98% |
| 2026-04-22 | 32.76 | 32.90 | 32.59 | 32.70 | 31.99 | qfq | 7,305,191 | 238,968,622 | -0.15% |
| 2026-04-21 | 32.89 | 33.13 | 32.61 | 32.75 | 32.04 | qfq | 5,026,076 | 164,649,802 | -0.37% |
| 2026-04-20 | 32.80 | 33.20 | 32.62 | 32.87 | 32.16 | qfq | 6,081,206 | 200,103,292 | 0.21% |
| 2026-04-17 | 32.90 | 32.90 | 32.55 | 32.80 | 32.09 | qfq | 5,292,643 | 173,102,487 | -0.39% |
| 2026-04-16 | 33.13 | 33.15 | 32.75 | 32.93 | 32.22 | qfq | 6,221,743 | 204,614,196 | -0.39% |
| 2026-04-15 | 33.41 | 33.66 | 32.91 | 33.06 | 32.34 | qfq | 8,284,001 | 274,949,440 | 0.09% |
| 2026-04-14 | 32.46 | 33.05 | 32.20 | 33.03 | 32.32 | qfq | 8,556,042 | 278,913,038 | 2.17% |
| 2026-04-13 | 32.40 | 32.62 | 32.22 | 32.33 | 31.63 | qfq | 6,809,150 | 220,669,107 | -0.83% |
| 2026-04-10 | 32.30 | 32.99 | 32.22 | 32.60 | 31.89 | qfq | 10,329,286 | 337,156,913 | 1.21% |
| 2026-04-09 | 33.05 | 33.10 | 32.06 | 32.21 | 31.51 | qfq | 11,944,892 | 387,544,737 | -3.51% |
| 2026-04-08 | 33.16 | 33.45 | 32.92 | 33.38 | 32.66 | qfq | 9,872,090 | 327,595,730 | 2.46% |
| 2026-04-07 | 33.24 | 33.39 | 32.27 | 32.58 | 31.87 | qfq | 9,104,648 | 297,600,572 | -1.93% |
| 2026-04-03 | 33.71 | 33.80 | 33.15 | 33.22 | 32.50 | qfq | 4,610,799 | 153,747,049 | -1.72% |
| 2026-04-02 | 34.07 | 34.43 | 33.62 | 33.80 | 33.07 | qfq | 6,461,446 | 219,020,735 | -1.26% |
| 2026-04-01 | 34.50 | 34.60 | 33.84 | 34.23 | 33.49 | qfq | 7,420,301 | 252,820,081 | 0.97% |
| 2026-03-31 | 34.22 | 34.65 | 33.90 | 33.90 | 33.17 | qfq | 6,225,332 | 213,471,797 | -1.14% |
| 2026-03-30 | 33.59 | 34.43 | 33.51 | 34.29 | 33.55 | qfq | 5,586,887 | 189,848,702 | 0.91% |
| 2026-03-27 | 32.95 | 34.09 | 32.81 | 33.98 | 33.24 | qfq | 7,860,103 | 263,630,154 | 2.04% |
| 2026-03-26 | 34.29 | 34.47 | 33.21 | 33.30 | 32.58 | qfq | 9,020,576 | 304,244,500 | -3.31% |
| 2026-03-25 | 34.50 | 34.79 | 34.25 | 34.44 | 33.69 | qfq | 7,374,111 | 253,783,465 | 2.10% |
| 2026-03-24 | 33.93 | 33.95 | 33.33 | 33.73 | 33.00 | qfq | 7,019,809 | 236,427,801 | 0.90% |
| 2026-03-23 | 34.68 | 34.74 | 33.21 | 33.43 | 32.71 | qfq | 12,165,748 | 411,851,387 | -4.49% |
| 2026-03-20 | 35.47 | 35.87 | 35.00 | 35.00 | 34.24 | qfq | 6,466,161 | 228,798,878 | -1.24% |
| 2026-03-19 | 35.65 | 35.80 | 35.30 | 35.44 | 34.67 | qfq | 5,746,063 | 204,020,784 | -1.31% |
| 2026-03-18 | 35.83 | 36.02 | 35.62 | 35.91 | 35.13 | qfq | 5,505,567 | 197,173,769 | 0.22% |
| 2026-03-17 | 35.91 | 36.32 | 35.80 | 35.83 | 35.05 | qfq | 7,569,758 | 272,616,033 | -0.19% |
| 2026-03-16 | 36.30 | 36.38 | 35.43 | 35.90 | 35.12 | qfq | 10,882,981 | 389,123,906 | -1.05% |
| 2026-03-13 | 36.26 | 36.62 | 36.16 | 36.28 | 35.49 | qfq | 6,839,421 | 248,972,411 | 0.03% |
| 2026-03-12 | 36.53 | 36.53 | 36.18 | 36.27 | 35.48 | qfq | 5,899,211 | 214,137,441 | -0.55% |
| 2026-03-11 | 36.58 | 36.70 | 36.13 | 36.47 | 35.68 | qfq | 8,284,967 | 301,769,657 | -0.68% |
| 2026-03-10 | 36.73 | 37.09 | 36.42 | 36.72 | 35.93 | qfq | 6,830,860 | 250,448,037 | 0.96% |
| 2026-03-09 | 36.50 | 36.87 | 36.10 | 36.37 | 35.58 | qfq | 8,137,930 | 296,191,939 | -1.44% |
| 2026-03-06 | 36.21 | 37.26 | 36.10 | 36.90 | 36.10 | qfq | 8,651,077 | 319,411,663 | 1.74% |
| 2026-03-05 | 36.71 | 36.77 | 36.10 | 36.27 | 35.48 | qfq | 6,716,473 | 244,365,164 | -0.08% |
| 2026-03-04 | 36.41 | 36.82 | 36.03 | 36.30 | 35.51 | qfq | 7,729,172 | 280,941,474 | -1.17% |
| 2026-03-03 | 37.89 | 37.98 | 36.59 | 36.73 | 35.93 | qfq | 11,507,961 | 427,337,621 | -3.24% |
| 2026-03-02 | 38.21 | 38.27 | 37.45 | 37.96 | 37.14 | qfq | 11,163,996 | 422,066,989 | -1.91% |
| 2026-02-27 | 38.09 | 38.70 | 37.92 | 38.70 | 37.86 | qfq | 7,233,126 | 277,904,275 | 1.55% |
| 2026-02-26 | 39.33 | 39.47 | 38.00 | 38.11 | 37.29 | qfq | 13,913,857 | 534,700,610 | -3.45% |
| 2026-02-25 | 40.00 | 40.26 | 39.23 | 39.47 | 38.62 | qfq | 10,433,222 | 413,406,052 | 1.65% |
| 2026-02-24 | 38.27 | 39.11 | 38.19 | 38.83 | 37.99 | qfq | 9,466,196 | 366,833,478 | 2.45% |
| 2026-02-13 | 38.59 | 38.72 | 37.82 | 37.90 | 37.08 | qfq | 6,567,407 | 251,049,297 | -1.81% |
| 2026-02-12 | 39.08 | 39.08 | 38.39 | 38.60 | 37.76 | qfq | 7,647,133 | 295,410,098 | -1.05% |
| 2026-02-11 | 39.24 | 39.43 | 38.96 | 39.01 | 38.17 | qfq | 4,541,300 | 177,795,397 | -0.91% |
| 2026-02-10 | 39.54 | 39.55 | 39.00 | 39.37 | 38.52 | qfq | 5,254,270 | 206,249,616 | -0.40% |
| 2026-02-09 | 39.31 | 39.76 | 38.81 | 39.53 | 38.67 | qfq | 7,186,300 | 283,210,455 | 1.13% |
| 2026-02-06 | 39.30 | 39.66 | 38.92 | 39.09 | 38.24 | qfq | 4,459,988 | 175,420,926 | -1.06% |
| 2026-02-05 | 39.48 | 39.80 | 39.23 | 39.51 | 38.65 | qfq | 6,315,692 | 249,465,675 | 0.23% |
| 2026-02-04 | 38.94 | 39.54 | 38.52 | 39.42 | 38.57 | qfq | 9,323,729 | 364,262,641 | 1.23% |
| 2026-02-03 | 38.88 | 39.28 | 38.39 | 38.94 | 38.10 | qfq | 9,752,551 | 378,972,813 | 0.57% |
| 2026-02-02 | 39.65 | 39.98 | 38.59 | 38.72 | 37.88 | qfq | 11,564,567 | 454,325,758 | -2.96% |
| 2026-01-30 | 41.41 | 41.42 | 39.29 | 39.90 | 39.04 | qfq | 17,729,375 | 710,266,968 | -3.81% |
| 2026-01-29 | 41.18 | 41.99 | 40.78 | 41.48 | 40.58 | qfq | 12,526,383 | 518,980,079 | -0.05% |
| 2026-01-28 | 41.10 | 41.88 | 40.78 | 41.50 | 40.60 | qfq | 11,609,061 | 480,696,566 | 0.61% |
| 2026-01-27 | 41.46 | 41.83 | 40.50 | 41.25 | 40.36 | qfq | 13,099,872 | 537,250,043 | -0.51% |
| 2026-01-26 | 41.31 | 42.19 | 40.33 | 41.46 | 40.56 | qfq | 15,254,240 | 627,834,473 | 0.75% |
| 2026-01-23 | 40.90 | 41.40 | 40.63 | 41.15 | 40.26 | qfq | 9,244,199 | 379,746,425 | 0.81% |
| 2026-01-22 | 41.15 | 41.40 | 40.63 | 40.82 | 39.94 | qfq | 7,872,431 | 322,666,747 | -0.68% |
| 2026-01-21 | 40.02 | 41.60 | 39.91 | 41.10 | 40.21 | qfq | 12,742,007 | 522,910,794 | 2.60% |
| 2026-01-20 | 40.82 | 41.00 | 39.89 | 40.06 | 39.19 | qfq | 11,221,920 | 450,399,776 | -1.86% |
| 2026-01-19 | 40.71 | 41.50 | 40.38 | 40.82 | 39.94 | qfq | 14,349,348 | 588,433,037 | 0.79% |
| 2026-01-16 | 42.15 | 42.96 | 40.46 | 40.50 | 39.62 | qfq | 26,158,274 | 1,079,273,468 | -5.11% |
| 2026-01-15 | 44.93 | 44.93 | 42.37 | 42.68 | 41.76 | qfq | 30,889,484 | 1,332,319,219 | -5.99% |
| 2026-01-14 | 42.30 | 46.31 | 42.30 | 45.40 | 44.42 | qfq | 49,682,562 | 2,240,687,359 | 7.84% |
| 2026-01-13 | 43.45 | 44.76 | 41.88 | 42.10 | 41.19 | qfq | 26,881,657 | 1,148,752,511 | -3.11% |
| 2026-01-12 | 40.68 | 44.40 | 40.65 | 43.45 | 42.51 | qfq | 35,269,534 | 1,505,548,695 | 7.66% |
| 2026-01-09 | 38.56 | 40.48 | 38.45 | 40.36 | 39.49 | qfq | 19,760,997 | 788,610,729 | 4.75% |
| 2026-01-08 | 38.20 | 38.85 | 37.96 | 38.53 | 37.70 | qfq | 8,883,845 | 341,572,264 | 0.52% |
| 2026-01-07 | 38.86 | 38.98 | 38.25 | 38.33 | 37.50 | qfq | 8,734,894 | 336,253,804 | -1.41% |
| 2026-01-06 | 39.15 | 39.39 | 38.60 | 38.88 | 38.04 | qfq | 11,306,437 | 440,199,129 | -0.56% |
| 2026-01-05 | 38.09 | 39.28 | 38.00 | 39.10 | 38.25 | qfq | 13,473,095 | 522,339,571 | 2.33% |
| 2025-12-31 | 38.13 | 38.49 | 38.01 | 38.21 | 37.38 | qfq | 7,432,649 | 284,171,684 | 0.00% |
| 2025-12-30 | 37.07 | 38.37 | 36.98 | 38.21 | 37.38 | qfq | 12,125,263 | 458,819,246 | 2.99% |
| 2025-12-29 | 37.41 | 37.41 | 36.97 | 37.10 | 36.30 | qfq | 5,947,066 | 221,037,129 | -0.83% |
| 2025-12-26 | 37.47 | 37.91 | 37.10 | 37.41 | 36.60 | qfq | 6,837,300 | 256,683,086 | -0.21% |
| 2025-12-25 | 36.97 | 37.99 | 36.97 | 37.49 | 36.68 | qfq | 11,407,237 | 428,661,758 | 1.90% |
| 2025-12-24 | 36.73 | 36.85 | 36.34 | 36.79 | 35.99 | qfq | 9,863,024 | 361,056,995 | -0.03% |
| 2025-12-23 | 37.75 | 37.76 | 36.72 | 36.80 | 36.00 | qfq | 12,086,046 | 449,065,226 | -2.54% |
| 2025-12-22 | 38.00 | 38.32 | 37.70 | 37.76 | 36.94 | qfq | 13,720,574 | 520,210,484 | -0.66% |
| 2025-12-19 | 38.30 | 39.06 | 37.29 | 38.01 | 37.19 | qfq | 20,882,824 | 791,967,986 | 0.45% |
| 2025-12-18 | 36.54 | 37.94 | 36.50 | 37.84 | 37.02 | qfq | 15,489,176 | 578,533,901 | 3.16% |
| 2025-12-17 | 35.85 | 36.78 | 35.78 | 36.68 | 35.89 | qfq | 9,751,722 | 355,920,867 | 2.46% |
| 2025-12-16 | 35.88 | 36.10 | 35.58 | 35.80 | 35.03 | qfq | 3,798,612 | 135,980,961 | -0.50% |
| 2025-12-15 | 35.55 | 36.11 | 35.55 | 35.98 | 35.20 | qfq | 4,980,850 | 178,999,049 | 0.62% |
| 2025-12-12 | 35.13 | 35.79 | 35.06 | 35.76 | 34.99 | qfq | 6,400,822 | 227,200,857 | 1.74% |
| 2025-12-11 | 35.70 | 35.75 | 35.14 | 35.15 | 34.39 | qfq | 4,774,843 | 168,986,731 | -1.49% |
| 2025-12-10 | 35.81 | 35.83 | 35.45 | 35.68 | 34.91 | qfq | 3,726,342 | 132,960,618 | 0.17% |
| 2025-12-09 | 35.80 | 36.00 | 35.53 | 35.62 | 34.85 | qfq | 4,162,586 | 148,814,081 | -0.61% |
| 2025-12-08 | 36.22 | 36.25 | 35.83 | 35.84 | 35.06 | qfq | 4,561,111 | 164,142,179 | -0.83% |
| 2025-12-05 | 36.07 | 36.19 | 35.70 | 36.14 | 35.36 | qfq | 4,639,490 | 166,743,086 | -0.14% |
| 2025-12-04 | 36.03 | 36.22 | 35.75 | 36.19 | 35.41 | qfq | 3,358,153 | 120,928,003 | 0.44% |
| 2025-12-03 | 35.74 | 36.25 | 35.71 | 36.03 | 35.25 | qfq | 4,544,603 | 163,743,071 | 0.59% |
| 2025-12-02 | 36.04 | 36.15 | 35.61 | 35.82 | 35.04 | qfq | 4,175,980 | 149,664,301 | -1.19% |
| 2025-12-01 | 35.59 | 36.31 | 35.35 | 36.25 | 35.27 | qfq | 6,904,200 | 248,644,527 | 1.54% |
| 2025-11-28 | 35.71 | 35.90 | 35.52 | 35.70 | 34.73 | qfq | 2,916,203 | 104,029,022 | 0.00% |
| 2025-11-27 | 35.94 | 35.98 | 35.47 | 35.70 | 34.73 | qfq | 5,739,406 | 205,057,966 | -0.67% |
| 2025-11-26 | 35.67 | 36.11 | 35.55 | 35.94 | 34.97 | qfq | 5,528,081 | 198,849,137 | 0.76% |
| 2025-11-25 | 35.69 | 35.91 | 35.52 | 35.67 | 34.71 | qfq | 4,883,850 | 174,640,000 | -0.14% |
| 2025-11-24 | 35.30 | 35.85 | 35.03 | 35.72 | 34.75 | qfq | 8,067,170 | 287,076,620 | 1.62% |
| 2025-11-21 | 35.38 | 35.80 | 35.13 | 35.15 | 34.20 | qfq | 10,786,953 | 383,229,824 | -1.04% |
| 2025-11-20 | 35.38 | 35.85 | 35.33 | 35.52 | 34.56 | qfq | 6,616,692 | 235,783,863 | 0.68% |
| 2025-11-19 | 35.35 | 35.42 | 35.15 | 35.28 | 34.33 | qfq | 4,116,570 | 145,209,496 | -0.20% |
| 2025-11-18 | 35.50 | 35.61 | 35.30 | 35.35 | 34.39 | qfq | 4,505,500 | 159,678,146 | -0.67% |
| 2025-11-17 | 36.10 | 36.26 | 35.36 | 35.59 | 34.63 | qfq | 6,066,309 | 216,264,420 | -1.71% |
| 2025-11-14 | 36.36 | 36.85 | 36.21 | 36.21 | 35.23 | qfq | 5,062,332 | 184,448,240 | -0.77% |
| 2025-11-13 | 36.42 | 36.59 | 36.22 | 36.49 | 35.50 | qfq | 7,104,100 | 258,371,385 | 0.00% |
| 2025-11-12 | 36.39 | 36.85 | 36.33 | 36.49 | 35.50 | qfq | 7,041,373 | 257,713,800 | 0.00% |
| 2025-11-11 | 35.97 | 36.49 | 35.82 | 36.49 | 35.50 | qfq | 10,060,861 | 364,447,413 | 1.45% |
| 2025-11-10 | 35.50 | 36.18 | 35.42 | 35.97 | 35.00 | qfq | 10,104,502 | 361,760,034 | 1.41% |
| 2025-11-07 | 35.07 | 35.52 | 35.00 | 35.47 | 34.51 | qfq | 9,002,441 | 318,202,073 | 0.77% |
| 2025-11-06 | 35.04 | 35.20 | 34.86 | 35.20 | 34.25 | qfq | 6,910,193 | 242,274,141 | 0.51% |
| 2025-11-05 | 34.99 | 35.17 | 34.80 | 35.02 | 34.07 | qfq | 6,289,541 | 220,198,205 | -0.28% |
| 2025-11-04 | 35.42 | 35.46 | 35.01 | 35.12 | 34.17 | qfq | 6,871,311 | 241,800,591 | -0.99% |
| 2025-11-03 | 36.19 | 36.24 | 35.21 | 35.47 | 34.51 | qfq | 11,094,328 | 393,228,715 | -1.55% |
| 2025-10-31 | 35.92 | 36.43 | 35.71 | 36.03 | 35.06 | qfq | 9,320,780 | 336,449,526 | 0.31% |
| 2025-10-30 | 35.93 | 36.10 | 35.72 | 35.92 | 34.95 | qfq | 8,188,268 | 293,905,858 | -0.03% |
| 2025-10-29 | 35.65 | 36.00 | 35.30 | 35.93 | 34.96 | qfq | 9,918,950 | 353,701,596 | 0.76% |
| 2025-10-28 | 35.63 | 35.78 | 35.40 | 35.66 | 34.70 | qfq | 9,232,489 | 328,652,012 | -0.39% |
| 2025-10-27 | 36.74 | 36.74 | 35.08 | 35.80 | 34.83 | qfq | 34,200,836 | 1,218,007,098 | -3.53% |
| 2025-10-24 | 36.81 | 37.14 | 36.73 | 37.11 | 36.11 | qfq | 5,548,617 | 204,871,731 | 0.43% |
| 2025-10-23 | 36.68 | 36.95 | 36.38 | 36.95 | 35.95 | qfq | 4,631,637 | 169,702,080 | 0.74% |
| 2025-10-22 | 36.63 | 36.92 | 36.55 | 36.68 | 35.69 | qfq | 4,670,719 | 171,469,634 | 0.03% |
| 2025-10-21 | 36.69 | 36.97 | 36.51 | 36.67 | 35.68 | qfq | 6,556,516 | 240,635,178 | 0.05% |
| 2025-10-20 | 37.15 | 37.33 | 36.41 | 36.65 | 35.66 | qfq | 9,566,449 | 351,144,084 | -1.24% |
| 2025-10-17 | 38.01 | 38.28 | 36.95 | 37.11 | 36.11 | qfq | 12,707,647 | 474,169,514 | -2.52% |
| 2025-10-16 | 38.03 | 38.77 | 37.88 | 38.07 | 37.04 | qfq | 7,867,208 | 301,070,256 | 0.18% |
| 2025-10-15 | 37.79 | 38.05 | 37.55 | 38.00 | 36.97 | qfq | 6,186,824 | 234,107,257 | 0.66% |
| 2025-10-14 | 37.83 | 38.55 | 37.65 | 37.75 | 36.73 | qfq | 8,575,123 | 326,126,738 | 0.00% |
| 2025-10-13 | 37.89 | 38.15 | 37.57 | 37.75 | 36.73 | qfq | 9,222,808 | 349,108,102 | -3.11% |
| 2025-10-10 | 38.92 | 39.25 | 38.74 | 38.96 | 37.71 | qfq | 7,157,672 | 279,163,294 | 0.00% |
| 2025-10-09 | 39.03 | 39.06 | 38.51 | 38.96 | 37.71 | qfq | 8,169,101 | 316,709,671 | -0.13% |
| 2025-09-30 | 38.65 | 39.21 | 38.28 | 39.01 | 37.76 | qfq | 8,060,303 | 312,516,986 | 1.04% |
| 2025-09-29 | 38.28 | 38.65 | 38.02 | 38.61 | 37.37 | qfq | 9,283,592 | 356,420,930 | 0.89% |
| 2025-09-26 | 37.96 | 38.58 | 37.68 | 38.27 | 37.04 | qfq | 10,933,560 | 418,747,906 | 0.74% |
| 2025-09-25 | 38.00 | 38.19 | 37.58 | 37.99 | 36.77 | qfq | 7,803,746 | 295,781,144 | -0.03% |
| 2025-09-24 | 37.45 | 38.05 | 37.45 | 38.00 | 36.78 | qfq | 7,720,751 | 292,028,670 | 1.50% |
| 2025-09-23 | 37.80 | 38.06 | 37.00 | 37.44 | 36.24 | qfq | 10,002,415 | 373,970,147 | -1.40% |
| 2025-09-22 | 38.80 | 38.86 | 37.67 | 37.97 | 36.75 | qfq | 11,787,687 | 448,606,699 | -2.14% |
| 2025-09-19 | 38.36 | 39.05 | 38.18 | 38.80 | 37.56 | qfq | 10,192,647 | 394,968,216 | 1.04% |
| 2025-09-18 | 38.68 | 38.90 | 37.90 | 38.40 | 37.17 | qfq | 12,823,465 | 494,076,723 | -0.72% |
| 2025-09-17 | 39.10 | 39.10 | 38.51 | 38.68 | 37.44 | qfq | 11,402,182 | 441,902,292 | -1.28% |
| 2025-09-16 | 38.88 | 39.48 | 38.52 | 39.18 | 37.92 | qfq | 11,549,946 | 449,836,453 | 1.11% |
| 2025-09-15 | 39.08 | 39.13 | 38.61 | 38.75 | 37.51 | qfq | 11,219,687 | 435,207,273 | -0.79% |
| 2025-09-12 | 39.86 | 40.23 | 38.80 | 39.06 | 37.81 | qfq | 12,858,321 | 502,805,429 | -1.29% |
| 2025-09-11 | 39.50 | 39.62 | 38.88 | 39.57 | 38.30 | qfq | 15,082,804 | 592,001,709 | -0.13% |
| 2025-09-10 | 40.45 | 40.87 | 39.54 | 39.62 | 38.35 | qfq | 11,165,819 | 446,504,348 | -2.10% |
| 2025-09-09 | 39.80 | 41.93 | 39.66 | 40.47 | 39.17 | qfq | 29,156,270 | 1,189,424,026 | 1.18% |
| 2025-09-08 | 37.00 | 40.20 | 36.86 | 40.00 | 38.72 | qfq | 27,597,484 | 1,076,858,097 | 8.11% |
| 2025-09-05 | 36.72 | 37.12 | 36.38 | 37.00 | 35.81 | qfq | 8,207,960 | 302,501,097 | 0.63% |
| 2025-09-04 | 36.80 | 36.95 | 36.30 | 36.77 | 35.59 | qfq | 8,493,018 | 311,308,283 | -0.41% |
| 2025-09-03 | 37.43 | 37.65 | 36.71 | 36.92 | 35.74 | qfq | 8,102,822 | 300,437,969 | -1.07% |
| 2025-09-02 | 38.13 | 38.13 | 37.12 | 37.32 | 36.12 | qfq | 10,292,687 | 387,390,697 | -1.69% |
| 2025-09-01 | 37.52 | 38.44 | 37.26 | 37.96 | 36.74 | qfq | 14,598,259 | 553,509,683 | 1.39% |
| 2025-08-29 | 37.20 | 37.55 | 36.96 | 37.44 | 36.24 | qfq | 10,613,937 | 396,740,613 | 1.38% |
| 2025-08-28 | 36.86 | 37.25 | 36.21 | 36.93 | 35.75 | qfq | 12,295,830 | 451,690,616 | 0.22% |
| 2025-08-27 | 38.03 | 38.15 | 36.83 | 36.85 | 35.67 | qfq | 14,521,957 | 544,515,563 | -3.10% |
| 2025-08-26 | 37.68 | 38.22 | 37.65 | 38.03 | 36.81 | qfq | 12,058,397 | 457,750,894 | 0.98% |
| 2025-08-25 | 37.23 | 38.12 | 37.21 | 37.66 | 36.45 | qfq | 21,897,075 | 825,912,625 | 2.90% |
| 2025-08-22 | 36.60 | 36.73 | 36.23 | 36.60 | 35.43 | qfq | 11,437,708 | 416,882,392 | -0.25% |
| 2025-08-21 | 36.29 | 37.22 | 36.21 | 36.69 | 35.51 | qfq | 15,829,467 | 581,652,361 | 1.35% |
| 2025-08-20 | 36.00 | 36.25 | 35.82 | 36.20 | 35.04 | qfq | 9,949,619 | 358,877,664 | 0.58% |
| 2025-08-19 | 35.66 | 36.33 | 35.63 | 35.99 | 34.84 | qfq | 15,986,275 | 576,352,473 | 0.95% |
| 2025-08-18 | 35.68 | 35.77 | 35.50 | 35.65 | 34.51 | qfq | 12,266,918 | 436,994,132 | -0.08% |
| 2025-08-15 | 35.57 | 35.69 | 35.40 | 35.68 | 34.54 | qfq | 9,705,651 | 344,815,461 | 0.03% |
| 2025-08-14 | 35.71 | 35.98 | 35.57 | 35.67 | 34.53 | qfq | 10,680,659 | 381,947,630 | -0.17% |
| 2025-08-13 | 35.90 | 35.97 | 35.65 | 35.73 | 34.59 | qfq | 8,190,600 | 292,920,087 | -0.03% |
| 2025-08-12 | 35.59 | 36.14 | 35.50 | 35.74 | 34.59 | qfq | 11,667,029 | 418,628,094 | 0.42% |
| 2025-08-11 | 35.27 | 35.80 | 35.06 | 35.59 | 34.45 | qfq | 9,191,060 | 326,198,089 | 0.94% |
| 2025-08-08 | 35.42 | 35.66 | 35.05 | 35.26 | 34.13 | qfq | 6,853,571 | 241,934,998 | -0.40% |
| 2025-08-07 | 35.11 | 35.55 | 35.03 | 35.40 | 34.27 | qfq | 9,346,935 | 330,295,622 | 0.91% |
| 2025-08-06 | 35.17 | 35.30 | 34.97 | 35.08 | 33.96 | qfq | 7,870,922 | 276,217,812 | -0.28% |
| 2025-08-05 | 35.20 | 35.41 | 35.05 | 35.18 | 34.05 | qfq | 7,810,901 | 275,169,593 | -0.06% |
| 2025-08-04 | 34.88 | 35.23 | 34.65 | 35.20 | 34.07 | qfq | 6,680,855 | 233,982,717 | 0.43% |
| 2025-08-01 | 34.85 | 35.25 | 34.68 | 35.05 | 33.93 | qfq | 7,171,897 | 250,977,757 | 0.49% |
| 2025-07-31 | 35.48 | 35.50 | 34.84 | 34.88 | 33.76 | qfq | 13,771,432 | 482,719,508 | -1.77% |
| 2025-07-30 | 35.37 | 36.08 | 35.15 | 35.51 | 34.37 | qfq | 17,702,193 | 631,737,550 | 0.25% |
| 2025-07-29 | 35.36 | 35.50 | 35.14 | 35.42 | 34.29 | qfq | 11,568,578 | 408,546,755 | 0.11% |
| 2025-07-28 | 35.74 | 35.96 | 35.22 | 35.38 | 34.25 | qfq | 14,010,861 | 496,266,974 | -1.39% |
| 2025-07-25 | 36.02 | 36.60 | 35.63 | 35.88 | 34.73 | qfq | 18,304,178 | 659,982,813 | -0.11% |
| 2025-07-24 | 35.60 | 36.23 | 35.22 | 35.92 | 34.77 | qfq | 22,628,262 | 808,663,603 | 2.69% |
| 2025-07-23 | 35.13 | 35.30 | 34.88 | 34.98 | 33.86 | qfq | 11,119,884 | 390,345,734 | -0.43% |
| 2025-07-22 | 35.23 | 35.33 | 34.96 | 35.13 | 34.00 | qfq | 10,258,550 | 360,388,403 | 0.09% |
| 2025-07-21 | 35.16 | 35.26 | 34.85 | 35.10 | 33.98 | qfq | 6,312,553 | 221,205,698 | -0.09% |
| 2025-07-18 | 35.00 | 35.13 | 34.73 | 35.13 | 34.00 | qfq | 7,353,635 | 256,577,438 | 0.66% |
| 2025-07-17 | 34.95 | 35.05 | 34.77 | 34.90 | 33.78 | qfq | 4,786,842 | 166,891,400 | -0.14% |
| 2025-07-16 | 34.50 | 34.96 | 34.45 | 34.95 | 33.83 | qfq | 9,094,390 | 316,493,664 | 1.16% |
| 2025-07-15 | 34.65 | 34.71 | 34.10 | 34.55 | 33.44 | qfq | 8,560,673 | 294,199,737 | -0.35% |
| 2025-07-14 | 34.69 | 34.85 | 34.55 | 34.67 | 33.56 | qfq | 5,860,840 | 203,358,164 | -0.03% |
| 2025-07-11 | 34.90 | 34.97 | 34.67 | 34.68 | 33.57 | qfq | 7,332,078 | 255,053,417 | -0.32% |
| 2025-07-10 | 34.72 | 34.84 | 34.41 | 34.79 | 33.68 | qfq | 6,511,754 | 225,372,835 | 0.17% |
| 2025-07-09 | 34.86 | 34.95 | 34.65 | 34.73 | 33.62 | qfq | 4,784,361 | 166,501,720 | -0.52% |
| 2025-07-08 | 34.61 | 34.99 | 34.56 | 34.91 | 33.79 | qfq | 6,794,143 | 236,552,238 | 0.58% |
| 2025-07-07 | 35.70 | 35.87 | 34.61 | 34.71 | 33.60 | qfq | 10,598,224 | 370,819,816 | -2.66% |
| 2025-07-04 | 36.02 | 36.28 | 35.61 | 35.66 | 34.52 | qfq | 6,283,806 | 224,931,155 | -0.72% |
| 2025-07-03 | 35.79 | 36.26 | 35.68 | 35.92 | 34.77 | qfq | 7,537,901 | 271,549,046 | 0.64% |
| 2025-07-02 | 35.75 | 36.16 | 35.50 | 35.69 | 34.55 | qfq | 8,559,174 | 307,066,631 | -0.08% |
| 2025-07-01 | 35.66 | 35.99 | 35.53 | 35.72 | 34.58 | qfq | 7,191,758 | 257,582,788 | 0.34% |
| 2025-06-30 | 35.76 | 35.85 | 35.36 | 35.60 | 34.46 | qfq | 6,049,678 | 215,049,775 | -0.17% |
| 2025-06-27 | 35.40 | 36.07 | 35.31 | 35.66 | 34.52 | qfq | 8,043,345 | 286,859,521 | 0.68% |
| 2025-06-26 | 35.60 | 35.67 | 35.30 | 35.42 | 34.29 | qfq | 5,054,677 | 179,231,201 | -0.51% |
| 2025-06-25 | 35.74 | 35.74 | 35.31 | 35.60 | 34.46 | qfq | 7,231,058 | 256,507,674 | -0.22% |
| 2025-06-24 | 35.55 | 35.95 | 35.44 | 35.68 | 34.54 | qfq | 6,881,149 | 245,762,143 | 0.42% |
| 2025-06-23 | 34.95 | 35.68 | 34.85 | 35.53 | 34.39 | qfq | 7,454,593 | 263,405,170 | 1.11% |
| 2025-06-20 | 35.18 | 35.50 | 34.95 | 35.14 | 34.01 | qfq | 4,673,182 | 164,066,830 | -0.23% |
| 2025-06-19 | 35.32 | 35.78 | 35.10 | 35.22 | 34.09 | qfq | 6,947,711 | 246,595,777 | -0.34% |
| 2025-06-18 | 35.45 | 35.63 | 34.98 | 35.34 | 34.21 | qfq | 6,756,803 | 237,892,834 | -0.31% |
| 2025-06-17 | 35.81 | 35.99 | 35.35 | 35.45 | 34.31 | qfq | 6,226,426 | 221,605,346 | -0.70% |
| 2025-06-16 | 35.79 | 36.01 | 35.52 | 35.70 | 34.56 | qfq | 5,408,550 | 193,384,598 | -0.45% |
| 2025-06-13 | 36.29 | 36.33 | 35.60 | 35.86 | 34.71 | qfq | 8,199,420 | 294,185,947 | -1.24% |
| 2025-06-12 | 36.59 | 36.70 | 36.18 | 36.31 | 35.15 | qfq | 6,221,219 | 226,254,517 | -1.06% |
| 2025-06-11 | 36.77 | 37.09 | 36.50 | 36.70 | 35.52 | qfq | 5,064,116 | 185,717,351 | -0.16% |
| 2025-06-10 | 36.92 | 37.03 | 36.62 | 36.76 | 35.58 | qfq | 4,762,149 | 175,340,478 | -0.05% |
| 2025-06-09 | 37.11 | 37.23 | 36.71 | 36.78 | 35.60 | qfq | 6,452,338 | 238,111,716 | -0.94% |
| 2025-06-06 | 37.06 | 37.50 | 36.94 | 37.13 | 35.94 | qfq | 4,535,977 | 168,597,391 | 0.19% |
| 2025-06-05 | 37.41 | 37.56 | 36.92 | 37.06 | 35.87 | qfq | 5,024,534 | 186,780,657 | -0.88% |
| 2025-06-04 | 38.19 | 38.27 | 37.01 | 37.39 | 36.19 | qfq | 9,333,855 | 349,083,318 | -1.73% |
| 2025-06-03 | 37.78 | 38.17 | 37.50 | 38.05 | 36.83 | qfq | 7,182,353 | 272,368,635 | 0.69% |
| 2025-05-30 | 37.55 | 38.10 | 37.30 | 37.79 | 36.58 | qfq | 7,516,541 | 285,001,412 | 0.64% |
| 2025-05-29 | 37.28 | 37.71 | 37.11 | 37.55 | 36.35 | qfq | 4,984,545 | 186,882,105 | 0.81% |
| 2025-05-28 | 36.81 | 37.85 | 36.70 | 37.25 | 36.06 | qfq | 9,339,855 | 349,389,263 | 1.14% |
| 2025-05-27 | 36.55 | 37.01 | 36.55 | 36.83 | 35.65 | qfq | 6,006,726 | 221,156,066 | 0.05% |
| 2025-05-26 | 36.87 | 37.30 | 36.56 | 36.81 | 35.24 | qfq | 5,867,731 | 216,782,942 | -0.38% |
| 2025-05-23 | 36.75 | 37.43 | 36.63 | 36.95 | 35.38 | qfq | 7,205,966 | 267,746,860 | 0.68% |
| 2025-05-22 | 37.13 | 37.37 | 36.62 | 36.70 | 35.14 | qfq | 5,359,368 | 197,279,413 | -1.56% |
| 2025-05-21 | 36.78 | 37.40 | 36.71 | 37.28 | 35.69 | qfq | 6,979,151 | 259,835,653 | 1.30% |
| 2025-05-20 | 36.67 | 37.09 | 36.56 | 36.80 | 35.23 | qfq | 5,477,700 | 201,744,089 | 0.35% |
| 2025-05-19 | 35.75 | 36.77 | 35.61 | 36.67 | 35.11 | qfq | 11,364,004 | 414,036,465 | 2.57% |
| 2025-05-16 | 35.81 | 36.12 | 35.52 | 35.75 | 34.23 | qfq | 7,241,664 | 258,883,489 | -0.14% |
| 2025-05-15 | 35.89 | 36.22 | 35.70 | 35.80 | 34.28 | qfq | 4,520,239 | 162,619,798 | 0.00% |
| 2025-05-14 | 35.38 | 36.15 | 35.02 | 35.80 | 34.28 | qfq | 8,560,088 | 305,675,230 | 1.04% |
| 2025-05-13 | 35.62 | 35.67 | 35.30 | 35.43 | 33.92 | qfq | 5,038,800 | 178,416,937 | -0.34% |
| 2025-05-12 | 35.53 | 35.67 | 35.15 | 35.55 | 34.04 | qfq | 5,516,637 | 195,344,517 | 0.34% |
| 2025-05-09 | 35.00 | 35.57 | 34.89 | 35.43 | 33.92 | qfq | 7,786,218 | 275,535,565 | 1.23% |
| 2025-05-08 | 34.96 | 35.20 | 34.88 | 35.00 | 33.51 | qfq | 6,151,918 | 215,495,960 | 0.11% |
| 2025-05-07 | 35.15 | 35.25 | 34.82 | 34.96 | 33.47 | qfq | 5,804,762 | 202,992,785 | -0.06% |
| 2025-05-06 | 34.61 | 35.13 | 34.51 | 34.98 | 33.49 | qfq | 8,192,090 | 285,725,240 | 1.51% |
| 2025-04-30 | 34.27 | 34.54 | 34.02 | 34.46 | 32.99 | qfq | 5,986,883 | 205,312,871 | 0.58% |
| 2025-04-29 | 34.43 | 34.60 | 34.21 | 34.26 | 32.80 | qfq | 4,447,597 | 152,632,680 | -0.49% |
| 2025-04-28 | 33.68 | 34.85 | 33.52 | 34.43 | 32.96 | qfq | 13,962,193 | 478,672,926 | 3.67% |
| 2025-04-25 | 34.34 | 34.45 | 33.17 | 33.21 | 31.80 | qfq | 12,187,211 | 407,673,078 | -3.26% |
| 2025-04-24 | 34.31 | 34.68 | 34.21 | 34.33 | 32.87 | qfq | 3,875,340 | 133,407,685 | 0.09% |
| 2025-04-23 | 34.50 | 34.78 | 34.15 | 34.30 | 32.84 | qfq | 4,747,184 | 163,074,362 | 0.06% |
| 2025-04-22 | 34.00 | 34.99 | 33.98 | 34.28 | 32.82 | qfq | 5,846,244 | 202,065,684 | 0.41% |
| 2025-04-21 | 33.83 | 34.27 | 33.71 | 34.14 | 32.69 | qfq | 4,883,239 | 166,197,347 | 0.71% |
| 2025-04-18 | 33.86 | 34.16 | 33.80 | 33.90 | 32.46 | qfq | 2,577,611 | 87,574,829 | -0.18% |
| 2025-04-17 | 34.30 | 34.44 | 33.89 | 33.96 | 32.51 | qfq | 4,342,999 | 148,231,176 | -1.71% |
| 2025-04-16 | 34.15 | 34.57 | 33.80 | 34.55 | 33.08 | qfq | 4,541,970 | 155,229,186 | 0.49% |
| 2025-04-15 | 34.62 | 34.78 | 34.26 | 34.38 | 32.92 | qfq | 3,419,284 | 117,808,083 | -0.69% |
| 2025-04-14 | 34.80 | 35.04 | 34.42 | 34.62 | 33.15 | qfq | 4,517,838 | 157,197,572 | 0.03% |
| 2025-04-11 | 34.24 | 34.89 | 34.18 | 34.61 | 33.14 | qfq | 4,503,292 | 155,863,048 | 0.00% |
| 2025-04-10 | 34.61 | 35.00 | 34.23 | 34.61 | 33.14 | qfq | 9,810,410 | 339,060,572 | 0.64% |
| 2025-04-09 | 33.84 | 34.62 | 33.54 | 34.39 | 32.93 | qfq | 9,772,807 | 333,359,348 | 0.44% |
| 2025-04-08 | 33.68 | 34.58 | 33.60 | 34.24 | 32.78 | qfq | 9,228,986 | 314,670,786 | 1.60% |
| 2025-04-07 | 34.59 | 35.32 | 32.43 | 33.70 | 32.27 | qfq | 13,528,810 | 462,405,213 | -6.02% |
| 2025-04-03 | 35.77 | 36.10 | 35.27 | 35.86 | 34.33 | qfq | 7,493,146 | 267,801,758 | -0.50% |
| 2025-04-02 | 35.50 | 36.08 | 35.48 | 36.04 | 34.51 | qfq | 6,814,227 | 244,918,849 | 1.01% |
| 2025-04-01 | 34.88 | 35.76 | 34.81 | 35.68 | 34.16 | qfq | 7,817,798 | 277,659,093 | 2.29% |
| 2025-03-31 | 35.43 | 35.50 | 34.65 | 34.88 | 33.40 | qfq | 7,653,452 | 267,349,557 | -1.69% |
| 2025-03-28 | 35.71 | 35.84 | 35.44 | 35.48 | 33.97 | qfq | 5,081,859 | 180,958,889 | -1.11% |
| 2025-03-27 | 35.35 | 35.94 | 34.95 | 35.88 | 34.35 | qfq | 7,805,387 | 276,765,393 | 1.41% |
| 2025-03-26 | 35.62 | 35.87 | 35.08 | 35.38 | 33.87 | qfq | 5,796,653 | 204,664,871 | -0.70% |
| 2025-03-25 | 35.72 | 35.96 | 35.50 | 35.63 | 34.11 | qfq | 4,710,486 | 167,820,655 | -0.25% |
| 2025-03-24 | 35.88 | 36.03 | 35.50 | 35.72 | 34.20 | qfq | 5,715,376 | 204,132,042 | -0.47% |
| 2025-03-21 | 35.90 | 36.36 | 35.69 | 35.89 | 34.36 | qfq | 5,565,201 | 200,028,027 | 0.11% |
| 2025-03-20 | 36.50 | 36.53 | 35.80 | 35.85 | 34.32 | qfq | 9,864,933 | 355,454,897 | -1.92% |
| 2025-03-19 | 36.62 | 36.73 | 36.21 | 36.55 | 34.99 | qfq | 6,022,291 | 219,630,717 | -0.44% |
| 2025-03-18 | 37.38 | 37.50 | 36.55 | 36.71 | 35.15 | qfq | 11,091,953 | 408,479,480 | -1.79% |
| 2025-03-17 | 37.16 | 37.68 | 37.00 | 37.38 | 35.79 | qfq | 14,939,919 | 558,467,514 | 0.48% |
| 2025-03-14 | 36.63 | 37.26 | 36.48 | 37.20 | 35.62 | qfq | 10,973,151 | 404,740,489 | 1.25% |
| 2025-03-13 | 37.00 | 37.24 | 36.50 | 36.74 | 35.18 | qfq | 6,463,958 | 237,156,267 | -1.21% |
| 2025-03-12 | 36.99 | 37.44 | 36.84 | 37.19 | 35.61 | qfq | 7,202,990 | 267,905,200 | 0.27% |
| 2025-03-11 | 37.00 | 37.45 | 36.68 | 37.09 | 35.51 | qfq | 6,310,229 | 233,346,777 | -0.96% |
| 2025-03-10 | 37.70 | 38.37 | 37.20 | 37.45 | 35.86 | qfq | 10,030,646 | 377,278,503 | 1.52% |
| 2025-03-07 | 37.00 | 37.19 | 36.70 | 36.89 | 35.32 | qfq | 5,845,570 | 215,554,264 | -0.83% |
| 2025-03-06 | 36.78 | 37.38 | 36.46 | 37.20 | 35.62 | qfq | 10,545,859 | 391,095,655 | 1.64% |
| 2025-03-05 | 36.79 | 37.36 | 36.56 | 36.60 | 35.04 | qfq | 8,752,021 | 322,294,132 | -0.65% |
| 2025-03-04 | 36.80 | 37.36 | 36.45 | 36.84 | 35.27 | qfq | 5,997,919 | 221,654,811 | 0.05% |
| 2025-03-03 | 36.33 | 37.10 | 36.07 | 36.82 | 35.25 | qfq | 10,243,014 | 376,032,049 | 1.35% |
| 2025-02-28 | 37.18 | 37.19 | 36.18 | 36.33 | 34.78 | qfq | 8,673,773 | 317,280,186 | -2.34% |
| 2025-02-27 | 37.00 | 37.50 | 36.73 | 37.20 | 35.62 | qfq | 10,043,282 | 372,800,603 | 0.70% |
| 2025-02-26 | 37.50 | 37.80 | 36.86 | 36.94 | 35.37 | qfq | 10,775,266 | 399,484,953 | -1.60% |
| 2025-02-25 | 38.70 | 38.97 | 37.40 | 37.54 | 35.94 | qfq | 8,784,964 | 333,319,960 | -3.82% |
| 2025-02-24 | 38.70 | 39.58 | 38.30 | 39.03 | 37.37 | qfq | 10,671,519 | 417,816,434 | 0.36% |
| 2025-02-21 | 38.62 | 39.62 | 37.78 | 38.89 | 37.23 | qfq | 18,814,393 | 725,518,778 | 0.73% |
| 2025-02-20 | 38.38 | 40.28 | 38.26 | 38.61 | 36.97 | qfq | 16,870,100 | 662,479,504 | 1.07% |
| 2025-02-19 | 37.23 | 38.22 | 37.11 | 38.20 | 36.57 | qfq | 10,079,994 | 380,919,315 | 1.95% |
| 2025-02-18 | 36.88 | 37.93 | 36.51 | 37.47 | 35.88 | qfq | 11,492,904 | 429,565,050 | 1.13% |
| 2025-02-17 | 38.01 | 38.89 | 36.83 | 37.05 | 35.47 | qfq | 21,825,105 | 822,236,964 | -0.80% |
| 2025-02-14 | 36.03 | 37.83 | 36.00 | 37.35 | 35.76 | qfq | 18,037,408 | 671,499,558 | 3.75% |
| 2025-02-13 | 35.43 | 36.36 | 35.32 | 36.00 | 34.47 | qfq | 12,132,970 | 437,447,714 | 1.61% |
| 2025-02-12 | 34.97 | 35.52 | 34.51 | 35.43 | 33.92 | qfq | 9,287,670 | 327,487,018 | 1.08% |
| 2025-02-11 | 35.59 | 35.60 | 34.51 | 35.05 | 33.56 | qfq | 14,410,320 | 503,309,614 | -1.52% |
| 2025-02-10 | 35.95 | 36.15 | 35.05 | 35.59 | 34.08 | qfq | 12,797,845 | 454,101,407 | -0.70% |
| 2025-02-07 | 36.01 | 36.29 | 35.66 | 35.84 | 34.31 | qfq | 7,683,762 | 276,358,370 | -0.64% |
| 2025-02-06 | 36.20 | 36.34 | 35.57 | 36.07 | 34.54 | qfq | 6,595,718 | 237,000,397 | -0.44% |
| 2025-02-05 | 35.83 | 36.37 | 35.58 | 36.23 | 34.69 | qfq | 5,814,296 | 209,095,470 | 1.12% |
| 2025-01-27 | 35.10 | 36.10 | 35.10 | 35.83 | 34.31 | qfq | 7,410,181 | 264,758,056 | 2.34% |
| 2025-01-24 | 34.76 | 35.25 | 34.51 | 35.01 | 33.52 | qfq | 4,738,990 | 166,057,331 | 0.40% |
| 2025-01-23 | 34.85 | 35.23 | 34.56 | 34.87 | 33.39 | qfq | 4,526,029 | 158,047,751 | 0.61% |
| 2025-01-22 | 34.67 | 34.85 | 34.03 | 34.66 | 33.19 | qfq | 5,491,133 | 188,998,378 | -0.57% |
| 2025-01-21 | 34.68 | 35.07 | 34.55 | 34.86 | 33.38 | qfq | 3,782,064 | 131,846,047 | 0.61% |
| 2025-01-20 | 35.65 | 35.75 | 34.26 | 34.65 | 33.18 | qfq | 11,214,846 | 389,325,518 | -2.39% |
| 2025-01-17 | 35.41 | 36.11 | 35.27 | 35.50 | 33.99 | qfq | 4,996,903 | 178,518,171 | 0.25% |
| 2025-01-16 | 35.22 | 35.70 | 35.15 | 35.41 | 33.90 | qfq | 3,925,415 | 139,000,169 | 0.60% |
| 2025-01-15 | 35.20 | 35.75 | 34.93 | 35.20 | 33.70 | qfq | 4,274,169 | 150,641,625 | -0.17% |
| 2025-01-14 | 34.11 | 35.42 | 33.95 | 35.26 | 33.76 | qfq | 8,590,997 | 299,357,662 | 3.10% |
| 2025-01-13 | 34.20 | 35.06 | 33.98 | 34.20 | 32.74 | qfq | 5,626,835 | 193,393,766 | -0.70% |
| 2025-01-10 | 34.11 | 34.78 | 33.96 | 34.44 | 32.97 | qfq | 6,013,800 | 207,413,597 | 0.70% |
| 2025-01-09 | 34.60 | 35.14 | 34.12 | 34.20 | 32.74 | qfq | 4,567,820 | 157,539,141 | -1.38% |
| 2025-01-08 | 34.15 | 35.14 | 34.05 | 34.68 | 33.20 | qfq | 10,656,023 | 369,526,302 | 1.64% |
| 2025-01-07 | 34.90 | 34.90 | 33.75 | 34.12 | 32.67 | qfq | 11,644,126 | 396,814,559 | -2.37% |
| 2025-01-06 | 35.15 | 35.42 | 34.65 | 34.95 | 33.46 | qfq | 6,084,963 | 212,702,475 | -0.34% |
| 2025-01-03 | 35.85 | 36.32 | 35.00 | 35.07 | 33.58 | qfq | 7,380,624 | 262,815,518 | -1.71% |
| 2025-01-02 | 36.39 | 36.77 | 35.42 | 35.68 | 34.16 | qfq | 7,642,869 | 275,613,665 | -2.22% |
| 2024-12-31 | 36.96 | 37.07 | 36.22 | 36.49 | 34.94 | qfq | 7,030,772 | 257,088,739 | -1.27% |
| 2024-12-30 | 36.94 | 37.56 | 36.82 | 36.96 | 35.39 | qfq | 6,088,690 | 225,760,054 | 0.03% |
| 2024-12-27 | 35.62 | 37.12 | 35.60 | 36.95 | 35.38 | qfq | 11,352,699 | 415,862,027 | 3.73% |
| 2024-12-26 | 35.72 | 36.12 | 35.24 | 35.62 | 34.10 | qfq | 6,996,810 | 249,013,819 | -0.70% |
| 2024-12-25 | 36.51 | 36.78 | 35.52 | 35.87 | 34.34 | qfq | 5,941,550 | 213,373,529 | -1.05% |
| 2024-12-24 | 36.18 | 36.38 | 35.82 | 36.25 | 34.71 | qfq | 6,828,313 | 246,685,177 | -0.06% |
| 2024-12-23 | 36.36 | 36.86 | 36.08 | 36.27 | 34.73 | qfq | 8,286,274 | 302,113,750 | -0.47% |
| 2024-12-20 | 35.97 | 36.69 | 35.52 | 36.44 | 34.89 | qfq | 9,992,118 | 363,351,872 | 1.31% |
| 2024-12-19 | 35.32 | 35.99 | 35.10 | 35.97 | 34.44 | qfq | 9,225,315 | 329,800,402 | 1.21% |
| 2024-12-18 | 35.09 | 35.75 | 35.02 | 35.54 | 34.03 | qfq | 6,482,433 | 229,630,412 | 0.85% |
| 2024-12-17 | 35.00 | 35.57 | 34.72 | 35.24 | 33.74 | qfq | 7,638,408 | 268,814,426 | -0.11% |
| 2024-12-16 | 35.76 | 36.56 | 34.86 | 35.28 | 33.78 | qfq | 12,985,699 | 460,458,937 | -0.76% |
| 2024-12-13 | 35.01 | 35.85 | 34.90 | 35.55 | 34.04 | qfq | 12,881,412 | 456,194,683 | 1.11% |
| 2024-12-12 | 35.37 | 35.37 | 34.62 | 35.16 | 33.66 | qfq | 10,775,271 | 376,038,677 | -0.59% |
| 2024-12-11 | 34.88 | 35.70 | 34.71 | 35.37 | 33.86 | qfq | 11,533,455 | 406,678,433 | 1.40% |
| 2024-12-10 | 34.50 | 35.58 | 34.10 | 34.88 | 33.40 | qfq | 25,234,946 | 880,118,801 | 4.31% |
| 2024-12-09 | 34.00 | 34.18 | 33.35 | 33.44 | 32.02 | qfq | 11,002,155 | 370,350,321 | -1.30% |
| 2024-12-06 | 33.69 | 34.07 | 33.62 | 33.88 | 32.44 | qfq | 8,916,279 | 302,116,642 | 0.53% |
| 2024-12-05 | 33.99 | 34.05 | 33.31 | 33.70 | 32.27 | qfq | 9,273,621 | 311,780,159 | -1.09% |
| 2024-12-04 | 33.98 | 34.31 | 33.42 | 34.07 | 32.62 | qfq | 11,310,469 | 383,383,121 | -0.09% |
| 2024-12-03 | 34.30 | 34.38 | 33.92 | 34.10 | 32.65 | qfq | 9,295,768 | 316,498,419 | -0.58% |
| 2024-12-02 | 34.51 | 34.66 | 33.91 | 34.30 | 32.84 | qfq | 11,213,036 | 383,290,386 | -0.58% |
| 2024-11-29 | 33.90 | 35.00 | 33.88 | 34.50 | 33.03 | qfq | 9,789,853 | 338,262,824 | 1.53% |
| 2024-11-28 | 34.69 | 34.72 | 33.81 | 33.98 | 32.53 | qfq | 8,419,250 | 286,483,953 | -2.05% |
| 2024-11-27 | 34.71 | 34.86 | 33.89 | 34.69 | 33.21 | qfq | 6,948,094 | 238,787,977 | -0.40% |
| 2024-11-26 | 35.55 | 35.94 | 34.76 | 34.83 | 33.35 | qfq | 6,082,508 | 214,496,392 | -2.14% |
| 2024-11-25 | 35.02 | 36.04 | 35.02 | 35.59 | 34.08 | qfq | 7,299,308 | 260,179,949 | 1.19% |
| 2024-11-22 | 36.12 | 36.68 | 35.17 | 35.17 | 33.67 | qfq | 6,472,527 | 231,748,726 | -3.38% |
| 2024-11-21 | 36.50 | 36.67 | 35.81 | 36.40 | 34.85 | qfq | 4,821,162 | 174,564,135 | 0.19% |
| 2024-11-20 | 35.51 | 36.69 | 35.51 | 36.33 | 34.78 | qfq | 7,917,229 | 287,192,591 | 1.48% |
| 2024-11-19 | 35.79 | 36.09 | 35.23 | 35.80 | 34.28 | qfq | 6,033,351 | 214,885,945 | 0.48% |
| 2024-11-18 | 36.45 | 37.11 | 35.55 | 35.63 | 34.11 | qfq | 8,233,452 | 297,687,843 | -2.57% |
| 2024-11-15 | 37.00 | 37.60 | 36.57 | 36.57 | 35.01 | qfq | 8,136,976 | 300,696,086 | -2.11% |
| 2024-11-14 | 37.89 | 38.86 | 37.30 | 37.36 | 35.77 | qfq | 9,840,262 | 372,478,274 | -1.68% |
| 2024-11-13 | 37.33 | 38.35 | 37.33 | 38.00 | 36.38 | qfq | 10,641,284 | 402,879,992 | 1.41% |
| 2024-11-12 | 38.00 | 38.24 | 37.06 | 37.47 | 35.88 | qfq | 16,682,539 | 626,802,057 | 2.13% |
| 2024-11-11 | 36.52 | 37.08 | 36.23 | 36.69 | 35.13 | qfq | 8,726,535 | 319,453,620 | -0.52% |
| 2024-11-08 | 37.00 | 37.68 | 36.55 | 36.88 | 35.31 | qfq | 11,452,299 | 425,229,121 | -0.08% |
| 2024-11-07 | 35.79 | 37.30 | 35.65 | 36.91 | 35.34 | qfq | 11,771,911 | 432,125,755 | 2.61% |
| 2024-11-06 | 35.53 | 36.87 | 34.94 | 35.97 | 34.44 | qfq | 12,779,520 | 458,226,728 | 1.32% |
| 2024-11-05 | 35.18 | 35.57 | 34.53 | 35.50 | 33.99 | qfq | 8,053,604 | 283,484,614 | 1.02% |
| 2024-11-04 | 34.91 | 35.33 | 34.73 | 35.14 | 33.64 | qfq | 6,250,568 | 218,899,794 | 0.80% |
| 2024-11-01 | 33.90 | 35.37 | 33.65 | 34.86 | 33.38 | qfq | 13,531,999 | 469,815,127 | 2.80% |
| 2024-10-31 | 34.13 | 34.58 | 33.76 | 33.91 | 32.47 | qfq | 8,474,000 | 288,012,585 | -0.82% |
| 2024-10-30 | 33.93 | 34.30 | 33.60 | 34.19 | 32.74 | qfq | 9,023,410 | 305,659,000 | 0.62% |
| 2024-10-29 | 35.05 | 35.31 | 33.94 | 33.98 | 32.53 | qfq | 10,832,638 | 371,750,485 | -2.91% |
| 2024-10-28 | 34.80 | 35.02 | 33.56 | 35.00 | 33.51 | qfq | 15,350,217 | 526,831,754 | 0.29% |
| 2024-10-25 | 34.52 | 35.14 | 34.18 | 34.90 | 33.41 | qfq | 8,417,601 | 291,669,745 | 0.81% |
| 2024-10-24 | 35.16 | 35.35 | 34.46 | 34.62 | 33.15 | qfq | 6,329,152 | 220,281,740 | -1.93% |
| 2024-10-23 | 35.00 | 35.85 | 34.97 | 35.30 | 33.80 | qfq | 7,352,042 | 260,002,933 | 0.94% |
| 2024-10-22 | 34.85 | 35.38 | 34.71 | 34.97 | 33.48 | qfq | 8,306,808 | 290,426,795 | -0.09% |
| 2024-10-21 | 34.70 | 35.61 | 33.90 | 35.00 | 33.51 | qfq | 16,461,282 | 571,936,596 | 0.84% |
| 2024-10-18 | 34.19 | 35.50 | 33.28 | 34.71 | 33.23 | qfq | 20,253,681 | 694,676,920 | 1.55% |
| 2024-10-17 | 36.55 | 36.92 | 34.01 | 34.18 | 32.73 | qfq | 25,890,069 | 904,020,328 | -6.48% |
| 2024-10-16 | 35.65 | 36.75 | 35.58 | 36.55 | 34.99 | qfq | 9,459,766 | 343,669,859 | 1.81% |
| 2024-10-15 | 37.28 | 37.31 | 35.90 | 35.90 | 34.37 | qfq | 14,314,879 | 522,162,271 | -3.49% |
| 2024-10-14 | 36.46 | 37.90 | 36.00 | 37.20 | 35.62 | qfq | 10,191,689 | 377,054,020 | 2.03% |
| 2024-10-11 | 36.60 | 37.57 | 36.05 | 36.46 | 34.91 | qfq | 10,460,729 | 385,136,723 | -0.38% |
| 2024-10-10 | 36.00 | 37.88 | 36.00 | 36.60 | 35.04 | qfq | 15,748,615 | 582,996,663 | 1.67% |
| 2024-10-09 | 37.99 | 38.20 | 35.97 | 36.00 | 34.09 | qfq | 22,147,394 | 819,584,655 | -5.96% |
| 2024-10-08 | 42.00 | 42.08 | 36.41 | 38.28 | 36.24 | qfq | 30,507,104 | 1,186,470,342 | 0.00% |
| 2024-09-30 | 36.60 | 38.60 | 36.50 | 38.28 | 36.24 | qfq | 20,860,416 | 785,187,754 | 7.68% |
| 2024-09-27 | 34.79 | 35.97 | 34.34 | 35.55 | 33.66 | qfq | 15,717,439 | 552,784,720 | 3.40% |
| 2024-09-26 | 32.20 | 34.55 | 31.85 | 34.38 | 32.55 | qfq | 14,631,327 | 487,676,819 | 6.41% |
| 2024-09-25 | 32.10 | 33.09 | 32.06 | 32.31 | 30.59 | qfq | 12,360,802 | 402,717,350 | 0.53% |
| 2024-09-24 | 30.61 | 32.30 | 30.05 | 32.14 | 30.43 | qfq | 17,655,305 | 553,464,808 | 5.41% |
| 2024-09-23 | 31.03 | 31.36 | 30.20 | 30.49 | 28.87 | qfq | 9,222,586 | 281,261,021 | -1.71% |
| 2024-09-20 | 31.49 | 31.61 | 30.70 | 31.02 | 29.37 | qfq | 8,217,414 | 255,246,239 | -1.87% |
| 2024-09-19 | 30.81 | 31.73 | 30.55 | 31.61 | 29.93 | qfq | 13,110,169 | 409,113,236 | -0.19% |
| 2024-09-18 | 30.77 | 31.68 | 30.68 | 31.67 | 29.99 | qfq | 7,576,848 | 238,215,031 | 2.89% |
| 2024-09-13 | 30.79 | 31.21 | 30.60 | 30.78 | 29.14 | qfq | 6,373,760 | 197,031,282 | 0.03% |
| 2024-09-12 | 31.39 | 31.87 | 30.58 | 30.77 | 29.13 | qfq | 7,826,239 | 242,518,237 | -2.07% |
| 2024-09-11 | 31.36 | 31.83 | 31.20 | 31.42 | 29.75 | qfq | 3,948,500 | 124,506,358 | -0.10% |
| 2024-09-10 | 31.15 | 31.54 | 30.96 | 31.45 | 29.78 | qfq | 7,085,200 | 221,728,034 | 1.06% |
| 2024-09-09 | 31.33 | 31.69 | 31.01 | 31.12 | 29.46 | qfq | 4,917,973 | 153,824,886 | -0.73% |
| 2024-09-06 | 31.70 | 32.39 | 31.33 | 31.35 | 29.68 | qfq | 5,073,250 | 161,021,095 | -1.10% |
| 2024-09-05 | 31.38 | 31.87 | 31.10 | 31.70 | 30.01 | qfq | 4,663,000 | 147,230,639 | 1.15% |
| 2024-09-04 | 31.69 | 31.96 | 31.22 | 31.34 | 29.67 | qfq | 7,536,995 | 237,608,610 | -1.57% |
| 2024-09-03 | 31.70 | 32.45 | 31.50 | 31.84 | 30.15 | qfq | 7,553,687 | 240,825,431 | -0.03% |
| 2024-09-02 | 33.08 | 33.13 | 31.74 | 31.85 | 30.16 | qfq | 10,700,965 | 343,749,554 | -3.72% |
| 2024-08-30 | 32.88 | 33.60 | 32.45 | 33.08 | 31.32 | qfq | 7,366,851 | 244,225,452 | 0.61% |
| 2024-08-29 | 32.64 | 33.01 | 32.30 | 32.88 | 31.13 | qfq | 6,747,557 | 220,740,402 | 0.70% |
| 2024-08-28 | 31.83 | 32.81 | 31.40 | 32.65 | 30.91 | qfq | 8,764,750 | 280,893,459 | 2.25% |
| 2024-08-27 | 32.63 | 32.92 | 31.89 | 31.93 | 30.23 | qfq | 7,234,561 | 233,028,366 | -2.09% |
| 2024-08-26 | 33.51 | 33.57 | 32.20 | 32.61 | 30.88 | qfq | 15,406,863 | 503,861,445 | -4.34% |
| 2024-08-23 | 33.91 | 34.45 | 33.51 | 34.09 | 32.28 | qfq | 5,674,650 | 192,399,234 | 0.21% |
| 2024-08-22 | 34.20 | 34.57 | 33.90 | 34.02 | 32.21 | qfq | 4,531,349 | 154,680,707 | -0.85% |
| 2024-08-21 | 34.50 | 34.90 | 34.31 | 34.31 | 32.49 | qfq | 2,820,071 | 97,365,895 | -0.78% |
| 2024-08-20 | 34.69 | 34.95 | 34.20 | 34.58 | 32.74 | qfq | 4,827,712 | 166,538,513 | -0.40% |
| 2024-08-19 | 34.82 | 35.14 | 34.46 | 34.72 | 32.87 | qfq | 4,776,602 | 166,262,498 | -0.32% |
| 2024-08-16 | 35.08 | 35.14 | 34.29 | 34.83 | 32.98 | qfq | 7,155,475 | 248,115,047 | -1.05% |
| 2024-08-15 | 35.01 | 35.41 | 34.73 | 35.20 | 33.33 | qfq | 5,038,006 | 176,747,045 | 0.34% |
| 2024-08-14 | 35.10 | 35.29 | 34.61 | 35.08 | 33.21 | qfq | 4,728,200 | 165,097,459 | -0.40% |
| 2024-08-13 | 35.26 | 35.30 | 34.06 | 35.22 | 33.35 | qfq | 8,496,404 | 294,200,645 | -0.03% |
| 2024-08-12 | 34.70 | 36.23 | 34.58 | 35.23 | 33.36 | qfq | 8,361,651 | 297,392,121 | 0.66% |
| 2024-08-09 | 35.69 | 36.05 | 34.87 | 35.00 | 33.14 | qfq | 4,429,000 | 156,085,451 | -1.99% |
| 2024-08-08 | 35.60 | 36.10 | 35.33 | 35.71 | 33.81 | qfq | 3,780,850 | 135,032,039 | 0.31% |
| 2024-08-07 | 35.41 | 36.00 | 35.10 | 35.60 | 33.71 | qfq | 3,590,562 | 128,184,026 | 0.11% |
| 2024-08-06 | 35.87 | 36.30 | 35.20 | 35.56 | 33.67 | qfq | 3,911,440 | 139,704,616 | -0.48% |
| 2024-08-05 | 35.30 | 36.44 | 35.07 | 35.73 | 33.83 | qfq | 6,928,500 | 249,400,602 | 1.22% |
| 2024-08-02 | 34.89 | 36.28 | 34.80 | 35.30 | 33.42 | qfq | 7,874,451 | 280,776,278 | 0.54% |
| 2024-08-01 | 37.20 | 37.25 | 34.95 | 35.11 | 33.24 | qfq | 15,484,968 | 551,422,926 | -5.62% |
| 2024-07-31 | 36.37 | 37.37 | 35.98 | 37.20 | 35.22 | qfq | 6,521,787 | 240,442,467 | 2.11% |
| 2024-07-30 | 37.05 | 37.14 | 36.25 | 36.43 | 34.49 | qfq | 4,214,843 | 153,887,073 | -1.70% |
| 2024-07-29 | 37.61 | 37.69 | 36.56 | 37.06 | 35.09 | qfq | 4,477,100 | 165,849,313 | -1.46% |
| 2024-07-26 | 36.88 | 37.80 | 36.77 | 37.61 | 35.61 | qfq | 5,365,419 | 200,899,459 | 2.28% |
| 2024-07-25 | 36.53 | 36.96 | 36.21 | 36.77 | 34.81 | qfq | 4,173,790 | 152,978,260 | 0.11% |
| 2024-07-24 | 36.70 | 37.30 | 36.43 | 36.73 | 34.78 | qfq | 4,466,675 | 164,786,608 | -0.33% |
| 2024-07-23 | 38.62 | 38.83 | 36.78 | 36.85 | 34.89 | qfq | 7,465,200 | 278,767,623 | -4.48% |
| 2024-07-22 | 38.28 | 39.09 | 37.95 | 38.58 | 36.53 | qfq | 5,349,868 | 207,011,933 | 1.15% |
| 2024-07-19 | 38.20 | 38.50 | 37.70 | 38.14 | 36.11 | qfq | 5,207,798 | 198,000,352 | -0.75% |
| 2024-07-18 | 37.90 | 38.65 | 37.82 | 38.43 | 36.39 | qfq | 5,320,188 | 203,405,724 | 0.73% |
| 2024-07-17 | 37.18 | 38.65 | 37.08 | 38.15 | 36.12 | qfq | 8,971,900 | 340,205,963 | 2.01% |
| 2024-07-16 | 36.73 | 37.56 | 36.69 | 37.40 | 35.41 | qfq | 6,970,750 | 259,661,199 | 1.52% |
| 2024-07-15 | 36.33 | 36.89 | 36.01 | 36.84 | 34.88 | qfq | 3,836,000 | 140,094,606 | 0.79% |
| 2024-07-12 | 36.30 | 36.69 | 36.13 | 36.55 | 34.61 | qfq | 3,332,847 | 121,521,998 | 0.08% |
| 2024-07-11 | 36.64 | 36.92 | 35.96 | 36.52 | 34.58 | qfq | 5,328,443 | 194,219,698 | 0.25% |
| 2024-07-10 | 36.31 | 36.81 | 35.62 | 36.43 | 34.49 | qfq | 5,551,254 | 201,272,289 | -0.44% |
| 2024-07-09 | 36.55 | 36.93 | 36.16 | 36.59 | 34.64 | qfq | 4,924,201 | 179,623,766 | -0.08% |
| 2024-07-08 | 37.95 | 38.05 | 36.42 | 36.62 | 34.67 | qfq | 6,893,150 | 254,407,930 | -3.73% |
| 2024-07-05 | 36.32 | 38.14 | 36.12 | 38.04 | 36.02 | qfq | 8,430,869 | 314,657,854 | 4.45% |
| 2024-07-04 | 36.25 | 36.59 | 35.85 | 36.42 | 34.48 | qfq | 6,404,756 | 231,865,643 | 0.05% |
| 2024-07-03 | 36.96 | 37.28 | 36.34 | 36.40 | 34.46 | qfq | 5,172,969 | 189,494,141 | -1.81% |
| 2024-07-02 | 37.92 | 38.07 | 36.85 | 37.07 | 35.10 | qfq | 4,865,935 | 181,159,373 | -1.80% |
| 2024-07-01 | 37.55 | 38.50 | 37.46 | 37.75 | 35.74 | qfq | 6,224,899 | 235,716,495 | 0.40% |
| 2024-06-28 | 37.58 | 38.29 | 37.53 | 37.60 | 35.60 | qfq | 4,979,150 | 188,482,913 | -0.40% |
| 2024-06-27 | 37.53 | 37.99 | 37.33 | 37.75 | 35.74 | qfq | 3,703,050 | 139,799,981 | 0.05% |
| 2024-06-26 | 38.39 | 38.63 | 37.37 | 37.73 | 35.72 | qfq | 5,275,364 | 198,875,858 | -0.92% |
| 2024-06-25 | 37.80 | 38.49 | 37.35 | 38.08 | 36.05 | qfq | 4,628,980 | 176,467,704 | 1.09% |
| 2024-06-24 | 37.97 | 38.15 | 37.38 | 37.67 | 35.67 | qfq | 6,355,461 | 239,729,233 | -0.76% |
| 2024-06-21 | 38.42 | 38.85 | 37.89 | 37.96 | 35.94 | qfq | 5,128,253 | 195,610,898 | -1.58% |
| 2024-06-20 | 38.61 | 38.95 | 38.16 | 38.57 | 36.52 | qfq | 5,264,215 | 202,752,452 | -0.49% |
| 2024-06-19 | 38.51 | 39.11 | 38.51 | 38.76 | 36.70 | qfq | 5,312,300 | 206,253,477 | 0.16% |
| 2024-06-18 | 39.68 | 39.78 | 38.53 | 38.70 | 36.64 | qfq | 6,768,213 | 263,539,244 | -2.35% |
| 2024-06-17 | 39.51 | 40.22 | 39.02 | 39.63 | 37.52 | qfq | 5,616,271 | 222,432,467 | 0.08% |
| 2024-06-14 | 39.61 | 39.95 | 39.40 | 39.60 | 37.49 | qfq | 6,748,168 | 267,190,144 | -0.53% |
| 2024-06-13 | 40.75 | 41.05 | 39.55 | 39.81 | 37.69 | qfq | 7,254,676 | 290,524,932 | -2.28% |
| 2024-06-12 | 40.89 | 41.27 | 40.41 | 40.74 | 38.57 | qfq | 5,545,037 | 225,817,666 | -0.63% |
| 2024-06-11 | 39.80 | 41.21 | 39.59 | 41.00 | 38.82 | qfq | 9,756,713 | 395,101,274 | 3.02% |
| 2024-06-07 | 40.24 | 40.69 | 39.40 | 39.80 | 37.68 | qfq | 9,618,902 | 384,670,575 | -0.50% |
| 2024-06-06 | 40.05 | 41.08 | 39.78 | 40.00 | 37.87 | qfq | 18,597,718 | 750,389,912 | 1.45% |
| 2024-06-05 | 41.65 | 42.08 | 38.85 | 39.43 | 37.33 | qfq | 23,545,234 | 949,758,662 | -5.67% |
| 2024-06-04 | 40.97 | 41.99 | 40.45 | 41.80 | 39.58 | qfq | 16,564,663 | 683,577,131 | 2.03% |
| 2024-06-03 | 39.13 | 41.28 | 38.71 | 40.97 | 38.79 | qfq | 16,021,790 | 649,378,932 | 5.24% |
| 2024-05-31 | 38.85 | 39.18 | 38.40 | 38.93 | 36.86 | qfq | 5,103,255 | 198,784,346 | 0.13% |
| 2024-05-30 | 38.30 | 39.35 | 38.21 | 38.88 | 36.81 | qfq | 4,484,366 | 174,696,363 | 0.73% |
| 2024-05-29 | 38.95 | 39.11 | 38.48 | 38.60 | 36.55 | qfq | 6,101,731 | 236,283,780 | -2.89% |
| 2024-05-28 | 39.51 | 39.95 | 39.40 | 39.75 | 36.88 | qfq | 6,328,026 | 251,385,347 | 0.25% |
| 2024-05-27 | 39.50 | 40.07 | 38.98 | 39.65 | 36.79 | qfq | 5,677,622 | 224,497,942 | 0.23% |
| 2024-05-24 | 39.15 | 40.01 | 39.08 | 39.56 | 36.70 | qfq | 7,078,002 | 281,027,893 | 0.71% |
| 2024-05-23 | 38.90 | 39.39 | 38.75 | 39.28 | 36.44 | qfq | 6,886,194 | 269,836,146 | 0.98% |
| 2024-05-22 | 38.85 | 39.09 | 38.42 | 38.90 | 36.09 | qfq | 5,130,500 | 199,063,985 | -0.26% |
| 2024-05-21 | 38.90 | 39.75 | 38.77 | 39.00 | 36.18 | qfq | 6,164,182 | 241,707,617 | 0.26% |
| 2024-05-20 | 39.19 | 39.30 | 38.50 | 38.90 | 36.09 | qfq | 8,385,600 | 326,082,434 | -0.66% |
| 2024-05-17 | 39.27 | 39.72 | 38.68 | 39.16 | 36.33 | qfq | 7,872,081 | 307,104,028 | -0.36% |
| 2024-05-16 | 39.65 | 39.95 | 39.19 | 39.30 | 36.46 | qfq | 6,347,555 | 250,931,277 | -0.88% |
| 2024-05-15 | 40.01 | 40.30 | 39.40 | 39.65 | 36.79 | qfq | 6,100,258 | 242,374,821 | -1.78% |
| 2024-05-14 | 39.99 | 40.88 | 39.81 | 40.37 | 37.45 | qfq | 7,503,963 | 302,801,036 | 0.85% |
| 2024-05-13 | 39.65 | 40.30 | 38.95 | 40.03 | 37.14 | qfq | 9,208,388 | 365,320,445 | 0.93% |
| 2024-05-10 | 39.34 | 40.68 | 39.21 | 39.66 | 36.80 | qfq | 10,575,501 | 422,139,419 | 0.79% |
| 2024-05-09 | 38.69 | 39.75 | 38.63 | 39.35 | 36.51 | qfq | 8,890,836 | 349,842,277 | 1.71% |
| 2024-05-08 | 38.99 | 39.15 | 38.35 | 38.69 | 35.90 | qfq | 7,578,717 | 293,443,383 | -1.05% |
| 2024-05-07 | 38.51 | 39.20 | 38.01 | 39.10 | 36.28 | qfq | 12,405,148 | 480,653,247 | 2.25% |
| 2024-05-06 | 38.91 | 39.20 | 37.90 | 38.24 | 35.48 | qfq | 15,041,564 | 578,505,171 | -1.06% |
| 2024-04-30 | 37.07 | 38.95 | 37.03 | 38.65 | 35.86 | qfq | 12,404,535 | 476,278,388 | 3.98% |
| 2024-04-29 | 36.32 | 37.53 | 35.87 | 37.17 | 34.49 | qfq | 13,060,027 | 483,168,809 | 1.42% |
| 2024-04-26 | 36.62 | 37.38 | 36.60 | 36.65 | 34.00 | qfq | 8,615,919 | 317,670,381 | -0.49% |
| 2024-04-25 | 36.62 | 37.14 | 36.55 | 36.83 | 34.17 | qfq | 5,317,600 | 196,113,916 | -0.14% |
| 2024-04-24 | 37.35 | 37.35 | 36.38 | 36.88 | 34.22 | qfq | 8,960,322 | 329,223,796 | -1.39% |
| 2024-04-23 | 37.30 | 37.70 | 36.77 | 37.40 | 34.70 | qfq | 9,652,702 | 359,321,305 | 0.27% |
| 2024-04-22 | 36.61 | 37.98 | 36.61 | 37.30 | 34.61 | qfq | 12,940,617 | 485,272,570 | 1.97% |
| 2024-04-19 | 36.09 | 36.99 | 36.01 | 36.58 | 33.94 | qfq | 9,045,706 | 331,002,718 | 1.19% |
| 2024-04-18 | 36.00 | 36.70 | 35.90 | 36.15 | 33.54 | qfq | 7,899,858 | 287,268,727 | 0.28% |
| 2024-04-17 | 35.33 | 36.11 | 35.25 | 36.05 | 33.45 | qfq | 8,106,655 | 289,928,134 | 1.75% |
| 2024-04-16 | 35.46 | 35.96 | 35.25 | 35.43 | 32.87 | qfq | 10,488,179 | 373,700,940 | -0.08% |
| 2024-04-15 | 34.74 | 35.67 | 34.65 | 35.46 | 32.90 | qfq | 9,358,640 | 330,604,294 | 2.04% |
| 2024-04-12 | 34.45 | 35.12 | 34.40 | 34.75 | 32.24 | qfq | 5,911,415 | 205,910,937 | 0.52% |
| 2024-04-11 | 34.25 | 34.98 | 34.08 | 34.57 | 32.07 | qfq | 5,271,561 | 183,093,637 | 0.55% |
| 2024-04-10 | 34.82 | 34.83 | 34.26 | 34.38 | 31.90 | qfq | 4,160,365 | 143,721,485 | -1.29% |
| 2024-04-09 | 34.03 | 34.85 | 33.78 | 34.83 | 32.31 | qfq | 8,938,736 | 307,667,639 | 2.77% |
| 2024-04-08 | 34.42 | 34.42 | 33.67 | 33.89 | 31.44 | qfq | 7,182,653 | 243,792,815 | -1.77% |
| 2024-04-03 | 34.13 | 34.65 | 34.03 | 34.50 | 32.01 | qfq | 6,870,918 | 236,466,332 | 1.02% |
| 2024-04-02 | 34.08 | 34.29 | 33.74 | 34.15 | 31.68 | qfq | 6,258,270 | 213,133,795 | -0.23% |
| 2024-04-01 | 34.30 | 34.39 | 33.70 | 34.23 | 31.76 | qfq | 8,413,250 | 286,040,223 | -0.20% |
| 2024-03-29 | 33.97 | 34.42 | 33.91 | 34.30 | 31.82 | qfq | 4,514,271 | 154,484,127 | 0.65% |
| 2024-03-28 | 33.68 | 34.29 | 33.42 | 34.08 | 31.62 | qfq | 6,534,700 | 221,927,266 | 0.98% |
| 2024-03-27 | 33.99 | 34.56 | 33.75 | 33.75 | 31.31 | qfq | 5,525,616 | 188,746,951 | -0.82% |
| 2024-03-26 | 33.65 | 34.30 | 33.54 | 34.03 | 31.57 | qfq | 7,117,199 | 241,502,571 | 0.80% |
| 2024-03-25 | 33.68 | 34.10 | 33.52 | 33.76 | 31.32 | qfq | 5,902,370 | 199,762,107 | -0.35% |
| 2024-03-22 | 34.23 | 34.32 | 33.72 | 33.88 | 31.43 | qfq | 6,409,416 | 217,494,545 | -1.22% |
| 2024-03-21 | 35.06 | 35.08 | 34.22 | 34.30 | 31.82 | qfq | 7,488,762 | 258,284,626 | -1.89% |
| 2024-03-20 | 34.86 | 35.09 | 34.62 | 34.96 | 32.43 | qfq | 5,406,743 | 188,575,622 | 0.46% |
| 2024-03-19 | 35.26 | 35.33 | 34.75 | 34.80 | 32.29 | qfq | 8,113,999 | 283,842,836 | -1.50% |
| 2024-03-18 | 34.75 | 35.35 | 34.56 | 35.33 | 32.78 | qfq | 8,465,065 | 295,753,137 | 1.49% |
| 2024-03-15 | 34.89 | 35.21 | 34.37 | 34.81 | 32.30 | qfq | 8,865,684 | 307,674,160 | -0.49% |
| 2024-03-14 | 35.60 | 35.76 | 34.85 | 34.98 | 32.45 | qfq | 10,395,972 | 364,883,895 | -1.27% |
| 2024-03-13 | 35.80 | 35.86 | 35.16 | 35.43 | 32.87 | qfq | 9,801,015 | 346,817,284 | -0.84% |
| 2024-03-12 | 35.88 | 36.55 | 35.56 | 35.73 | 33.15 | qfq | 9,279,523 | 333,863,788 | -0.39% |
| 2024-03-11 | 35.63 | 35.89 | 35.28 | 35.87 | 33.28 | qfq | 7,354,343 | 261,878,792 | 0.48% |
| 2024-03-08 | 35.07 | 35.82 | 34.84 | 35.70 | 33.12 | qfq | 6,962,120 | 245,930,880 | 1.77% |
| 2024-03-07 | 35.76 | 35.80 | 35.08 | 35.08 | 32.55 | qfq | 6,441,966 | 227,840,148 | -1.63% |
| 2024-03-06 | 35.97 | 36.20 | 35.50 | 35.66 | 33.08 | qfq | 7,414,515 | 265,187,703 | -1.22% |
| 2024-03-05 | 36.10 | 36.40 | 35.88 | 36.10 | 33.49 | qfq | 8,462,906 | 305,717,578 | -0.44% |
| 2024-03-04 | 35.75 | 36.40 | 35.45 | 36.26 | 33.64 | qfq | 12,316,619 | 443,669,742 | 1.43% |
| 2024-03-01 | 35.81 | 36.00 | 35.31 | 35.75 | 33.17 | qfq | 8,198,175 | 292,035,263 | -0.17% |
| 2024-02-29 | 34.91 | 35.97 | 34.82 | 35.81 | 33.22 | qfq | 11,247,302 | 400,135,939 | 1.70% |
| 2024-02-28 | 35.94 | 36.28 | 35.20 | 35.21 | 32.67 | qfq | 11,195,843 | 399,805,874 | -1.62% |
| 2024-02-27 | 35.70 | 35.88 | 35.35 | 35.79 | 33.20 | qfq | 8,372,261 | 297,740,536 | 0.08% |
| 2024-02-26 | 35.88 | 36.15 | 35.43 | 35.76 | 33.18 | qfq | 10,762,591 | 384,954,699 | -0.50% |
| 2024-02-23 | 35.57 | 36.06 | 35.25 | 35.94 | 33.34 | qfq | 10,160,547 | 362,486,256 | 0.67% |
| 2024-02-22 | 35.98 | 36.12 | 35.40 | 35.70 | 33.12 | qfq | 8,789,787 | 313,487,184 | -0.50% |
| 2024-02-21 | 36.34 | 36.49 | 35.77 | 35.88 | 33.29 | qfq | 10,850,360 | 391,682,183 | -1.40% |
| 2024-02-20 | 35.62 | 36.70 | 35.62 | 36.39 | 33.76 | qfq | 10,367,250 | 375,405,880 | 1.45% |
| 2024-02-19 | 36.66 | 36.66 | 35.41 | 35.87 | 33.28 | qfq | 13,860,635 | 497,104,798 | -0.97% |
| 2024-02-08 | 36.81 | 38.03 | 35.85 | 36.22 | 33.60 | qfq | 20,487,760 | 758,254,624 | -1.58% |
| 2024-02-07 | 35.29 | 37.10 | 34.90 | 36.80 | 34.14 | qfq | 21,425,713 | 780,703,630 | 5.44% |
| 2024-02-06 | 31.60 | 34.90 | 31.54 | 34.90 | 32.38 | qfq | 17,009,298 | 578,453,173 | 9.99% |
| 2024-02-05 | 31.62 | 32.65 | 30.56 | 31.73 | 29.44 | qfq | 9,508,289 | 301,060,786 | 0.13% |
| 2024-02-02 | 31.98 | 32.86 | 31.07 | 31.69 | 29.40 | qfq | 7,047,635 | 227,098,962 | -0.84% |
| 2024-02-01 | 31.67 | 32.40 | 31.63 | 31.96 | 29.65 | qfq | 5,190,368 | 166,567,972 | 0.28% |
| 2024-01-31 | 32.21 | 32.71 | 31.75 | 31.87 | 29.57 | qfq | 8,515,118 | 273,554,938 | -1.91% |
| 2024-01-30 | 33.18 | 33.65 | 32.49 | 32.49 | 30.14 | qfq | 5,039,451 | 166,808,517 | -2.72% |
| 2024-01-29 | 33.00 | 33.85 | 31.47 | 33.40 | 30.99 | qfq | 10,619,906 | 351,261,310 | -1.45% |
| 2024-01-26 | 33.80 | 34.59 | 33.80 | 33.89 | 31.44 | qfq | 6,010,081 | 205,242,749 | -0.29% |
| 2024-01-25 | 33.54 | 34.06 | 33.40 | 33.99 | 31.53 | qfq | 6,270,177 | 211,939,547 | 0.92% |
| 2024-01-24 | 33.12 | 33.73 | 32.65 | 33.68 | 31.25 | qfq | 5,312,463 | 176,118,748 | 2.03% |
| 2024-01-23 | 32.62 | 33.16 | 32.10 | 33.01 | 30.63 | qfq | 8,282,398 | 270,938,009 | 0.64% |
| 2024-01-22 | 33.83 | 34.36 | 32.80 | 32.80 | 30.43 | qfq | 6,668,162 | 223,406,011 | -3.59% |
| 2024-01-19 | 33.75 | 34.36 | 33.61 | 34.02 | 31.56 | qfq | 5,615,143 | 191,335,918 | 0.47% |
| 2024-01-18 | 33.60 | 33.95 | 32.58 | 33.86 | 31.41 | qfq | 9,300,206 | 308,680,897 | 0.39% |
| 2024-01-17 | 34.49 | 34.50 | 33.71 | 33.73 | 31.29 | qfq | 7,007,572 | 238,961,473 | -2.51% |
| 2024-01-16 | 34.98 | 35.10 | 34.14 | 34.60 | 32.10 | qfq | 5,992,388 | 206,852,256 | 0.85% |
| 2024-01-15 | 34.14 | 34.97 | 34.00 | 34.31 | 31.83 | qfq | 3,808,800 | 131,404,876 | 0.18% |
| 2024-01-12 | 34.36 | 34.60 | 34.01 | 34.25 | 31.78 | qfq | 3,266,996 | 112,293,885 | 0.00% |
| 2024-01-11 | 34.20 | 34.54 | 33.96 | 34.25 | 31.78 | qfq | 5,284,001 | 181,157,638 | 0.32% |
| 2024-01-10 | 33.95 | 34.45 | 33.72 | 34.14 | 31.67 | qfq | 5,298,025 | 181,052,489 | 0.77% |
| 2024-01-09 | 33.96 | 34.27 | 33.58 | 33.88 | 31.43 | qfq | 6,612,607 | 224,861,775 | -0.24% |
| 2024-01-08 | 34.66 | 34.99 | 33.91 | 33.96 | 31.51 | qfq | 7,711,600 | 264,747,090 | -2.50% |
| 2024-01-05 | 35.23 | 35.45 | 34.66 | 34.83 | 32.31 | qfq | 5,452,028 | 190,905,092 | -1.50% |
| 2024-01-04 | 35.16 | 35.61 | 34.90 | 35.36 | 32.81 | qfq | 5,644,148 | 198,857,738 | 0.45% |
| 2024-01-03 | 34.82 | 35.55 | 34.81 | 35.20 | 32.66 | qfq | 8,387,869 | 295,951,105 | 0.83% |
| 2024-01-02 | 34.68 | 35.25 | 34.46 | 34.91 | 32.39 | qfq | 8,557,594 | 299,704,719 | 0.95% |
| 2023-12-29 | 34.03 | 34.74 | 34.02 | 34.58 | 32.08 | qfq | 7,124,095 | 245,749,496 | 1.56% |
| 2023-12-28 | 34.08 | 34.24 | 33.71 | 34.05 | 31.59 | qfq | 7,303,093 | 248,441,178 | -0.06% |
| 2023-12-27 | 33.36 | 34.27 | 33.08 | 34.07 | 31.61 | qfq | 6,181,767 | 209,136,539 | 2.07% |
| 2023-12-26 | 33.47 | 33.53 | 33.14 | 33.38 | 30.97 | qfq | 2,099,019 | 69,908,664 | -0.51% |
| 2023-12-25 | 33.44 | 33.67 | 33.06 | 33.55 | 31.13 | qfq | 2,631,679 | 87,867,682 | 0.45% |
| 2023-12-22 | 33.55 | 33.81 | 33.31 | 33.40 | 30.99 | qfq | 5,298,073 | 177,723,177 | -0.24% |
| 2023-12-21 | 33.46 | 33.65 | 32.95 | 33.48 | 31.06 | qfq | 4,006,501 | 133,476,062 | -0.03% |
| 2023-12-20 | 33.48 | 34.06 | 33.36 | 33.49 | 31.07 | qfq | 4,074,886 | 137,161,344 | 0.27% |
| 2023-12-19 | 33.37 | 33.53 | 33.07 | 33.40 | 30.99 | qfq | 3,429,585 | 114,240,870 | 0.00% |
| 2023-12-18 | 33.55 | 33.86 | 33.23 | 33.40 | 30.99 | qfq | 3,753,433 | 125,823,620 | -0.57% |
| 2023-12-15 | 33.88 | 33.99 | 33.40 | 33.59 | 31.16 | qfq | 5,270,966 | 177,378,170 | -0.89% |
| 2023-12-14 | 33.98 | 34.19 | 33.80 | 33.89 | 31.44 | qfq | 4,845,561 | 164,667,617 | -0.24% |
| 2023-12-13 | 33.91 | 34.43 | 33.84 | 33.97 | 31.52 | qfq | 5,598,234 | 191,322,917 | -0.06% |
| 2023-12-12 | 33.89 | 34.10 | 33.75 | 33.99 | 31.53 | qfq | 4,570,828 | 155,172,137 | 0.18% |
| 2023-12-11 | 33.33 | 34.08 | 32.73 | 33.93 | 31.48 | qfq | 7,208,656 | 241,868,539 | 1.68% |
| 2023-12-08 | 32.88 | 33.82 | 32.63 | 33.37 | 30.96 | qfq | 8,164,183 | 271,966,340 | 1.09% |
| 2023-12-07 | 33.01 | 33.30 | 32.83 | 33.01 | 30.63 | qfq | 4,397,503 | 145,151,382 | -0.45% |
| 2023-12-06 | 33.22 | 33.45 | 32.86 | 33.16 | 30.76 | qfq | 5,119,143 | 169,485,024 | -0.42% |
| 2023-12-05 | 33.50 | 33.94 | 33.15 | 33.30 | 30.89 | qfq | 6,135,040 | 205,516,687 | -1.10% |
| 2023-12-04 | 33.72 | 34.00 | 33.38 | 33.67 | 31.24 | qfq | 4,975,923 | 167,742,642 | -0.36% |
| 2023-12-01 | 34.14 | 34.39 | 33.55 | 33.79 | 31.35 | qfq | 8,709,408 | 294,497,163 | -1.05% |
| 2023-11-30 | 33.70 | 34.47 | 33.65 | 34.15 | 31.68 | qfq | 11,304,033 | 385,460,084 | 1.16% |
| 2023-11-29 | 33.66 | 34.05 | 33.59 | 33.76 | 31.32 | qfq | 5,749,619 | 194,532,627 | -0.71% |
| 2023-11-28 | 33.45 | 34.35 | 33.18 | 34.00 | 31.54 | qfq | 10,677,323 | 362,379,004 | 1.34% |
| 2023-11-27 | 33.73 | 33.99 | 33.21 | 33.55 | 31.13 | qfq | 9,347,386 | 314,466,914 | -0.53% |
| 2023-11-24 | 33.48 | 33.91 | 33.30 | 33.73 | 31.29 | qfq | 10,997,039 | 370,408,297 | 1.47% |
| 2023-11-23 | 32.27 | 33.50 | 32.27 | 33.24 | 30.84 | qfq | 11,213,830 | 370,111,683 | 3.01% |
| 2023-11-22 | 32.77 | 32.83 | 32.25 | 32.27 | 29.94 | qfq | 3,928,900 | 127,856,003 | -1.22% |
| 2023-11-21 | 32.88 | 33.10 | 32.67 | 32.67 | 30.31 | qfq | 6,531,053 | 214,649,390 | -0.91% |
| 2023-11-20 | 32.26 | 33.04 | 32.16 | 32.97 | 30.59 | qfq | 12,267,551 | 401,750,144 | 2.04% |
| 2023-11-17 | 31.88 | 32.68 | 31.72 | 32.31 | 29.98 | qfq | 8,740,151 | 281,885,517 | 1.13% |
| 2023-11-16 | 32.22 | 32.42 | 31.80 | 31.95 | 29.64 | qfq | 4,937,800 | 158,106,029 | -1.14% |
| 2023-11-15 | 32.50 | 32.79 | 32.22 | 32.32 | 29.99 | qfq | 4,496,790 | 145,434,273 | -0.12% |
| 2023-11-14 | 31.90 | 33.05 | 31.85 | 32.36 | 30.02 | qfq | 10,565,754 | 342,791,528 | 1.19% |
| 2023-11-13 | 32.08 | 32.18 | 31.23 | 31.98 | 29.67 | qfq | 9,249,161 | 292,707,760 | -0.31% |
| 2023-11-10 | 31.83 | 32.31 | 31.71 | 32.08 | 29.76 | qfq | 6,438,682 | 206,214,508 | 0.56% |
| 2023-11-09 | 32.15 | 32.25 | 31.74 | 31.90 | 29.60 | qfq | 7,571,033 | 241,792,661 | -0.59% |
| 2023-11-08 | 32.05 | 32.31 | 31.95 | 32.09 | 29.77 | qfq | 7,234,226 | 232,518,881 | -0.09% |
| 2023-11-07 | 32.25 | 32.44 | 32.06 | 32.12 | 29.80 | qfq | 7,641,325 | 246,251,337 | -0.46% |
| 2023-11-06 | 32.78 | 32.97 | 32.10 | 32.27 | 29.94 | qfq | 15,002,288 | 485,179,456 | -1.19% |
| 2023-11-03 | 32.70 | 33.00 | 32.56 | 32.66 | 30.30 | qfq | 9,587,613 | 313,780,691 | -0.37% |
| 2023-11-02 | 33.11 | 33.32 | 32.39 | 32.78 | 30.41 | qfq | 8,637,563 | 282,597,942 | -1.29% |
| 2023-11-01 | 33.64 | 33.66 | 33.15 | 33.21 | 30.81 | qfq | 4,917,086 | 163,886,909 | -1.31% |
| 2023-10-31 | 33.40 | 33.73 | 33.22 | 33.65 | 31.22 | qfq | 6,534,818 | 218,941,937 | 0.75% |
| 2023-10-30 | 33.30 | 33.77 | 33.00 | 33.40 | 30.99 | qfq | 7,940,015 | 264,532,673 | -0.89% |
| 2023-10-27 | 32.72 | 33.82 | 32.50 | 33.70 | 31.27 | qfq | 11,859,264 | 396,183,768 | 3.92% |
| 2023-10-26 | 31.75 | 32.56 | 31.69 | 32.43 | 30.09 | qfq | 7,458,753 | 240,630,391 | 0.62% |
| 2023-10-25 | 34.00 | 34.49 | 32.08 | 32.23 | 29.90 | qfq | 21,254,771 | 694,950,039 | -4.56% |
| 2023-10-24 | 33.40 | 33.95 | 32.68 | 33.77 | 31.33 | qfq | 7,346,271 | 245,780,451 | 1.87% |
| 2023-10-23 | 33.00 | 33.64 | 32.75 | 33.15 | 30.76 | qfq | 4,716,919 | 156,810,511 | 0.36% |
| 2023-10-20 | 33.40 | 33.50 | 32.93 | 33.03 | 30.64 | qfq | 3,685,264 | 122,441,727 | -1.34% |
| 2023-10-19 | 33.72 | 34.40 | 33.44 | 33.48 | 31.06 | qfq | 5,117,394 | 172,732,635 | -1.38% |
| 2023-10-18 | 34.48 | 34.48 | 33.72 | 33.95 | 31.50 | qfq | 4,433,529 | 150,600,914 | -1.96% |
| 2023-10-17 | 34.46 | 34.71 | 34.22 | 34.63 | 32.13 | qfq | 3,773,908 | 129,976,164 | 0.46% |
| 2023-10-16 | 34.93 | 35.18 | 34.30 | 34.47 | 31.98 | qfq | 5,474,607 | 189,274,335 | -1.77% |
| 2023-10-13 | 34.78 | 35.21 | 34.52 | 35.09 | 32.56 | qfq | 5,588,842 | 194,956,306 | 0.31% |
| 2023-10-12 | 35.00 | 35.37 | 34.73 | 34.98 | 32.45 | qfq | 5,588,263 | 195,342,519 | -0.03% |
| 2023-10-11 | 34.34 | 35.28 | 34.34 | 34.99 | 32.46 | qfq | 8,833,855 | 309,527,561 | 2.52% |
| 2023-10-10 | 34.91 | 35.03 | 34.06 | 34.13 | 31.66 | qfq | 6,105,826 | 209,727,393 | -2.23% |
| 2023-10-09 | 34.27 | 35.16 | 33.96 | 34.91 | 32.39 | qfq | 7,627,654 | 264,821,714 | 1.36% |
| 2023-09-28 | 34.39 | 34.82 | 34.22 | 34.44 | 31.95 | qfq | 6,182,159 | 213,405,956 | 0.55% |
| 2023-09-27 | 34.11 | 34.58 | 33.87 | 34.25 | 31.78 | qfq | 6,272,449 | 215,264,627 | 0.68% |
| 2023-09-26 | 34.16 | 34.46 | 33.99 | 34.02 | 31.56 | qfq | 3,973,602 | 135,883,405 | -0.41% |
| 2023-09-25 | 34.09 | 34.56 | 33.98 | 34.16 | 31.69 | qfq | 5,530,608 | 189,828,474 | 0.18% |
| 2023-09-22 | 33.99 | 34.16 | 33.67 | 34.10 | 31.64 | qfq | 4,462,261 | 151,431,640 | 0.29% |
| 2023-09-21 | 34.29 | 34.33 | 33.86 | 34.00 | 31.54 | qfq | 4,168,256 | 141,989,865 | -0.96% |
| 2023-09-20 | 34.58 | 34.83 | 34.22 | 34.33 | 31.85 | qfq | 5,831,347 | 200,890,887 | -0.75% |
| 2023-09-19 | 34.74 | 34.88 | 34.26 | 34.59 | 32.09 | qfq | 4,700,903 | 161,988,388 | -0.83% |
| 2023-09-18 | 34.65 | 34.92 | 34.32 | 34.88 | 32.36 | qfq | 6,966,965 | 241,253,712 | 0.52% |
| 2023-09-15 | 34.01 | 35.01 | 33.70 | 34.70 | 32.19 | qfq | 10,688,853 | 370,808,883 | 2.15% |
| 2023-09-14 | 33.68 | 34.28 | 33.55 | 33.97 | 31.52 | qfq | 6,756,015 | 229,267,843 | 1.07% |
| 2023-09-13 | 34.04 | 34.07 | 33.37 | 33.61 | 31.18 | qfq | 5,679,377 | 191,529,941 | -1.06% |
| 2023-09-12 | 33.88 | 34.28 | 33.75 | 33.97 | 31.52 | qfq | 6,822,482 | 232,409,376 | 0.32% |
| 2023-09-11 | 32.66 | 34.21 | 32.40 | 33.86 | 31.41 | qfq | 13,761,813 | 462,999,033 | 3.42% |
| 2023-09-08 | 32.28 | 32.74 | 32.19 | 32.74 | 30.38 | qfq | 4,694,777 | 152,171,885 | 0.92% |
| 2023-09-07 | 33.16 | 33.16 | 32.44 | 32.44 | 30.10 | qfq | 7,687,207 | 251,538,331 | -2.05% |
| 2023-09-06 | 33.20 | 33.34 | 33.08 | 33.12 | 30.73 | qfq | 3,264,687 | 108,349,002 | -0.42% |
| 2023-09-05 | 33.34 | 33.55 | 33.22 | 33.26 | 30.86 | qfq | 4,328,037 | 144,263,845 | -0.06% |
| 2023-09-04 | 33.50 | 33.65 | 32.98 | 33.28 | 30.88 | qfq | 9,667,580 | 322,299,299 | -0.66% |
| 2023-09-01 | 34.00 | 34.03 | 33.35 | 33.50 | 31.08 | qfq | 4,697,480 | 157,842,323 | -1.21% |
| 2023-08-31 | 34.18 | 34.25 | 33.71 | 33.91 | 31.46 | qfq | 4,761,927 | 161,376,401 | -0.79% |
| 2023-08-30 | 34.00 | 34.30 | 33.63 | 34.18 | 31.71 | qfq | 7,822,788 | 265,645,428 | 0.50% |
| 2023-08-29 | 33.45 | 34.43 | 33.31 | 34.01 | 31.55 | qfq | 10,230,744 | 348,883,871 | 1.46% |
| 2023-08-28 | 35.55 | 35.55 | 33.31 | 33.52 | 31.10 | qfq | 8,914,615 | 303,911,537 | 0.06% |
| 2023-08-25 | 34.10 | 34.10 | 33.21 | 33.50 | 31.08 | qfq | 5,878,964 | 197,637,674 | -1.82% |
| 2023-08-24 | 33.81 | 34.51 | 33.63 | 34.12 | 31.66 | qfq | 6,115,071 | 208,318,486 | 0.92% |
| 2023-08-23 | 34.04 | 34.32 | 33.69 | 33.81 | 31.37 | qfq | 7,034,399 | 239,502,221 | -0.41% |
| 2023-08-22 | 33.99 | 34.21 | 33.30 | 33.95 | 31.50 | qfq | 7,361,779 | 248,675,146 | 0.03% |
| 2023-08-21 | 33.60 | 34.75 | 33.32 | 33.94 | 31.49 | qfq | 6,496,515 | 221,970,868 | 0.77% |
| 2023-08-18 | 34.24 | 34.35 | 33.63 | 33.68 | 31.25 | qfq | 5,185,248 | 175,928,075 | -1.64% |
| 2023-08-17 | 34.38 | 34.44 | 33.80 | 34.24 | 31.77 | qfq | 6,176,768 | 210,721,593 | -0.81% |
| 2023-08-16 | 34.08 | 35.18 | 34.08 | 34.52 | 32.03 | qfq | 8,757,989 | 303,989,921 | 0.82% |
| 2023-08-15 | 34.47 | 34.60 | 33.94 | 34.24 | 31.77 | qfq | 6,010,436 | 205,638,916 | -0.41% |
| 2023-08-14 | 33.06 | 34.58 | 32.69 | 34.38 | 31.90 | qfq | 13,254,028 | 447,691,549 | 3.99% |
| 2023-08-11 | 33.49 | 33.66 | 33.05 | 33.06 | 30.67 | qfq | 5,502,252 | 183,514,552 | -0.90% |
| 2023-08-10 | 33.50 | 33.69 | 33.05 | 33.36 | 30.95 | qfq | 4,650,651 | 154,872,030 | -0.89% |
| 2023-08-09 | 33.40 | 33.72 | 33.10 | 33.66 | 31.23 | qfq | 5,935,602 | 198,605,838 | 0.33% |
| 2023-08-08 | 33.35 | 33.73 | 33.22 | 33.55 | 31.13 | qfq | 7,866,881 | 263,430,749 | 0.57% |
| 2023-08-07 | 33.92 | 34.00 | 33.13 | 33.36 | 30.95 | qfq | 10,635,718 | 355,604,639 | -2.06% |
| 2023-08-04 | 34.30 | 34.85 | 33.87 | 34.06 | 31.60 | qfq | 7,028,025 | 239,721,327 | -0.53% |
| 2023-08-03 | 33.46 | 34.36 | 33.30 | 34.24 | 31.77 | qfq | 10,384,892 | 352,988,449 | 1.72% |
| 2023-08-02 | 33.56 | 33.74 | 33.06 | 33.66 | 31.23 | qfq | 7,626,507 | 255,324,235 | -0.33% |
| 2023-08-01 | 33.70 | 33.90 | 33.38 | 33.77 | 31.33 | qfq | 9,437,823 | 317,886,304 | -0.09% |
| 2023-07-31 | 33.71 | 34.35 | 33.50 | 33.80 | 31.36 | qfq | 12,437,471 | 421,713,947 | -0.06% |
| 2023-07-28 | 33.88 | 34.08 | 33.54 | 33.82 | 31.38 | qfq | 9,506,039 | 321,315,404 | -0.18% |
| 2023-07-27 | 34.32 | 34.49 | 33.85 | 33.88 | 31.43 | qfq | 8,921,991 | 304,413,054 | -1.65% |
| 2023-07-26 | 34.88 | 35.77 | 34.34 | 34.45 | 31.96 | qfq | 13,962,152 | 486,965,182 | -1.52% |
| 2023-07-25 | 35.50 | 35.51 | 34.40 | 34.98 | 32.45 | qfq | 15,296,016 | 532,508,786 | -0.29% |
| 2023-07-24 | 34.87 | 35.66 | 34.84 | 35.08 | 32.55 | qfq | 6,390,088 | 224,561,534 | -0.03% |
| 2023-07-21 | 34.77 | 35.13 | 34.57 | 35.09 | 32.56 | qfq | 5,556,090 | 194,078,556 | 0.69% |
| 2023-07-20 | 35.22 | 35.46 | 34.73 | 34.85 | 32.33 | qfq | 8,270,332 | 289,157,675 | -1.30% |
| 2023-07-19 | 35.20 | 35.43 | 34.91 | 35.31 | 32.76 | qfq | 7,064,565 | 248,537,013 | -0.03% |
| 2023-07-18 | 35.95 | 35.99 | 35.32 | 35.32 | 32.77 | qfq | 11,937,599 | 423,457,184 | -1.56% |