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
洽洽食品002557.SZ
最近收盘价19.302026-07-17
最近交易日2026-07-17
成交量（股）8,981,810
成交额（元）177,696,635
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-15 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-11 | 2025-01-17 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 1 | — | — | — | 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 | 19.94 | 20.32 | 19.29 | 19.30 | 19.30 | qfq | 8,981,810 | 177,696,635 | -3.21% |
| 2026-07-16 | 19.66 | 20.08 | 19.46 | 19.94 | 19.94 | qfq | 8,515,600 | 168,324,840 | 0.50% |
| 2026-07-15 | 19.16 | 19.98 | 19.06 | 19.84 | 19.84 | qfq | 8,543,504 | 167,222,283 | 2.80% |
| 2026-07-14 | 19.74 | 19.83 | 19.13 | 19.30 | 19.30 | qfq | 9,857,658 | 192,006,177 | -3.16% |
| 2026-07-13 | 19.80 | 20.13 | 19.56 | 19.93 | 19.93 | qfq | 5,683,712 | 112,892,216 | 0.66% |
| 2026-07-10 | 19.51 | 19.91 | 19.20 | 19.80 | 19.80 | qfq | 5,864,543 | 115,252,176 | 1.02% |
| 2026-07-09 | 20.00 | 20.12 | 19.55 | 19.60 | 19.60 | qfq | 6,557,703 | 129,580,841 | -3.26% |
| 2026-07-08 | 19.89 | 20.40 | 19.80 | 20.26 | 20.26 | qfq | 6,992,900 | 140,986,497 | 1.86% |
| 2026-07-07 | 20.10 | 20.17 | 19.75 | 19.89 | 19.89 | qfq | 4,913,564 | 97,918,841 | -1.14% |
| 2026-07-06 | 19.48 | 20.14 | 19.29 | 20.12 | 20.12 | qfq | 7,122,601 | 141,820,060 | 4.03% |
| 2026-07-03 | 19.48 | 19.87 | 19.13 | 19.34 | 19.34 | qfq | 6,577,335 | 127,895,063 | -1.12% |
| 2026-07-02 | 18.86 | 19.85 | 18.80 | 19.56 | 19.56 | qfq | 13,140,267 | 254,090,138 | 4.65% |
| 2026-07-01 | 17.98 | 18.87 | 17.84 | 18.69 | 18.69 | qfq | 7,424,046 | 136,743,866 | 4.06% |
| 2026-06-30 | 18.20 | 18.29 | 17.80 | 17.96 | 17.96 | qfq | 5,871,028 | 105,518,603 | -2.02% |
| 2026-06-29 | 17.89 | 18.59 | 17.40 | 18.33 | 18.33 | qfq | 8,095,201 | 146,819,032 | 2.12% |
| 2026-06-26 | 18.20 | 18.48 | 17.81 | 17.95 | 17.95 | qfq | 6,456,200 | 116,690,494 | -1.91% |
| 2026-06-25 | 17.97 | 18.73 | 17.87 | 18.30 | 18.30 | qfq | 8,955,332 | 163,862,440 | 2.81% |
| 2026-06-24 | 18.40 | 18.40 | 17.75 | 17.80 | 17.80 | qfq | 7,752,422 | 139,050,164 | -2.52% |
| 2026-06-23 | 18.31 | 18.78 | 18.23 | 18.26 | 18.26 | qfq | 6,259,015 | 115,406,883 | -1.30% |
| 2026-06-22 | 18.70 | 18.72 | 18.15 | 18.50 | 18.50 | qfq | 7,330,533 | 134,774,139 | -1.75% |
| 2026-06-18 | 19.31 | 19.31 | 18.80 | 18.83 | 18.83 | qfq | 7,059,693 | 134,235,214 | -2.59% |
| 2026-06-17 | 19.78 | 19.87 | 19.16 | 19.33 | 19.33 | qfq | 7,077,793 | 137,017,687 | -2.82% |
| 2026-06-16 | 20.40 | 20.40 | 19.79 | 19.89 | 19.89 | qfq | 8,456,798 | 168,795,943 | -3.12% |
| 2026-06-15 | 20.18 | 20.70 | 19.89 | 20.53 | 20.53 | qfq | 12,103,093 | 245,278,438 | -3.34% |
| 2026-06-12 | 21.43 | 21.64 | 21.06 | 21.24 | 20.26 | qfq | 12,824,146 | 273,675,421 | -0.98% |
| 2026-06-11 | 21.39 | 21.77 | 21.20 | 21.45 | 20.46 | qfq | 7,827,152 | 168,524,481 | -0.69% |
| 2026-06-10 | 20.86 | 21.66 | 20.85 | 21.60 | 20.60 | qfq | 8,642,075 | 184,679,195 | 2.86% |
| 2026-06-09 | 20.98 | 21.25 | 20.78 | 21.00 | 20.03 | qfq | 5,368,206 | 112,725,437 | 0.05% |
| 2026-06-08 | 21.08 | 21.43 | 20.66 | 20.99 | 20.02 | qfq | 7,034,697 | 147,650,525 | -1.27% |
| 2026-06-05 | 21.18 | 21.63 | 21.17 | 21.26 | 20.28 | qfq | 5,654,605 | 120,932,917 | 0.47% |
| 2026-06-04 | 21.69 | 21.81 | 21.01 | 21.16 | 20.18 | qfq | 6,512,534 | 138,390,496 | -2.49% |
| 2026-06-03 | 22.50 | 22.52 | 21.61 | 21.70 | 20.70 | qfq | 10,412,001 | 227,398,579 | -3.56% |
| 2026-06-02 | 22.57 | 22.77 | 22.38 | 22.50 | 21.46 | qfq | 8,352,814 | 188,542,705 | -0.31% |
| 2026-06-01 | 21.84 | 22.70 | 21.80 | 22.57 | 21.53 | qfq | 12,611,845 | 282,843,237 | 2.82% |
| 2026-05-29 | 21.18 | 22.14 | 21.05 | 21.95 | 20.94 | qfq | 9,752,318 | 212,081,144 | 3.29% |
| 2026-05-28 | 21.08 | 21.42 | 20.99 | 21.25 | 20.27 | qfq | 6,143,602 | 130,590,401 | 0.28% |
| 2026-05-27 | 21.06 | 21.45 | 20.63 | 21.19 | 20.21 | qfq | 8,400,419 | 176,414,853 | -0.09% |
| 2026-05-26 | 21.00 | 21.48 | 21.00 | 21.21 | 20.23 | qfq | 4,937,999 | 104,436,740 | 0.71% |
| 2026-05-25 | 21.22 | 21.30 | 20.95 | 21.06 | 20.09 | qfq | 4,610,479 | 97,149,707 | -0.85% |
| 2026-05-22 | 21.69 | 21.70 | 21.18 | 21.24 | 20.26 | qfq | 5,122,700 | 109,316,480 | -1.26% |
| 2026-05-21 | 21.81 | 22.10 | 21.51 | 21.51 | 20.52 | qfq | 5,586,010 | 121,855,199 | -1.78% |
| 2026-05-20 | 21.81 | 22.07 | 21.71 | 21.90 | 20.89 | qfq | 4,953,917 | 108,416,364 | -0.18% |
| 2026-05-19 | 21.56 | 22.07 | 21.47 | 21.94 | 20.93 | qfq | 6,304,012 | 137,651,752 | 1.76% |
| 2026-05-18 | 21.29 | 21.64 | 21.00 | 21.56 | 20.56 | qfq | 10,515,848 | 223,716,601 | 1.22% |
| 2026-05-15 | 21.76 | 21.88 | 21.08 | 21.30 | 20.32 | qfq | 11,684,073 | 250,800,987 | -2.16% |
| 2026-05-14 | 21.66 | 22.12 | 21.65 | 21.77 | 20.76 | qfq | 6,984,354 | 152,598,225 | 0.09% |
| 2026-05-13 | 22.07 | 22.16 | 21.62 | 21.75 | 20.74 | qfq | 10,903,920 | 237,996,478 | -1.41% |
| 2026-05-12 | 22.76 | 22.79 | 21.89 | 22.06 | 21.04 | qfq | 10,497,915 | 232,918,344 | -2.82% |
| 2026-05-11 | 23.00 | 23.07 | 22.50 | 22.70 | 21.65 | qfq | 8,758,706 | 198,624,547 | -1.30% |
| 2026-05-08 | 23.18 | 23.62 | 22.95 | 23.00 | 21.94 | qfq | 6,686,369 | 155,073,759 | -0.86% |
| 2026-05-07 | 23.25 | 23.78 | 23.16 | 23.20 | 22.13 | qfq | 6,978,838 | 162,945,526 | 0.17% |
| 2026-05-06 | 23.10 | 23.47 | 22.98 | 23.16 | 22.09 | qfq | 13,177,834 | 304,799,264 | -0.47% |
| 2026-04-30 | 23.38 | 23.68 | 23.20 | 23.27 | 22.19 | qfq | 11,002,495 | 257,590,262 | 0.52% |
| 2026-04-29 | 22.62 | 23.23 | 22.58 | 23.15 | 22.08 | qfq | 9,381,866 | 216,439,705 | 1.80% |
| 2026-04-28 | 22.70 | 23.01 | 22.60 | 22.74 | 21.69 | qfq | 8,391,800 | 190,931,895 | 0.18% |
| 2026-04-27 | 23.12 | 23.32 | 22.66 | 22.70 | 21.65 | qfq | 10,030,266 | 229,940,777 | -1.99% |
| 2026-04-24 | 22.90 | 23.52 | 22.71 | 23.16 | 22.09 | qfq | 13,452,892 | 312,305,687 | 1.14% |
| 2026-04-23 | 23.60 | 23.80 | 22.86 | 22.90 | 21.84 | qfq | 14,414,545 | 333,635,512 | -3.17% |
| 2026-04-22 | 24.08 | 24.36 | 23.58 | 23.65 | 22.56 | qfq | 22,034,287 | 525,279,218 | -2.51% |
| 2026-04-21 | 25.77 | 25.99 | 24.09 | 24.26 | 23.14 | qfq | 42,610,677 | 1,065,595,813 | 2.45% |
| 2026-04-20 | 23.30 | 23.78 | 23.07 | 23.68 | 22.59 | qfq | 9,514,809 | 224,635,144 | 1.63% |
| 2026-04-17 | 22.68 | 23.45 | 22.55 | 23.30 | 22.22 | qfq | 10,161,997 | 234,621,003 | 3.10% |
| 2026-04-16 | 22.13 | 22.76 | 22.10 | 22.60 | 21.56 | qfq | 6,416,398 | 144,632,677 | 2.12% |
| 2026-04-15 | 21.99 | 22.15 | 21.80 | 22.13 | 21.11 | qfq | 3,099,683 | 68,099,522 | 1.05% |
| 2026-04-14 | 21.92 | 21.97 | 21.58 | 21.90 | 20.89 | qfq | 3,280,864 | 71,296,555 | 0.09% |
| 2026-04-13 | 22.24 | 22.51 | 21.65 | 21.88 | 20.87 | qfq | 5,508,591 | 120,834,196 | -1.93% |
| 2026-04-10 | 22.06 | 22.61 | 21.94 | 22.31 | 21.28 | qfq | 4,592,195 | 102,437,848 | 1.23% |
| 2026-04-09 | 22.08 | 22.12 | 21.76 | 22.04 | 21.02 | qfq | 2,775,996 | 60,932,778 | -0.18% |
| 2026-04-08 | 21.77 | 22.12 | 21.75 | 22.08 | 21.06 | qfq | 3,951,595 | 86,871,557 | 2.46% |
| 2026-04-07 | 21.30 | 21.58 | 21.19 | 21.55 | 20.55 | qfq | 3,153,304 | 67,654,663 | 1.46% |
| 2026-04-03 | 21.63 | 21.70 | 21.17 | 21.24 | 20.26 | qfq | 2,349,893 | 50,146,501 | -2.21% |
| 2026-04-02 | 21.50 | 21.74 | 21.40 | 21.72 | 20.72 | qfq | 2,784,201 | 60,110,410 | 0.79% |
| 2026-04-01 | 21.37 | 21.70 | 21.26 | 21.55 | 20.55 | qfq | 3,119,482 | 67,129,375 | 1.79% |
| 2026-03-31 | 21.33 | 21.50 | 21.15 | 21.17 | 20.19 | qfq | 2,700,180 | 57,418,625 | -0.75% |
| 2026-03-30 | 20.99 | 21.46 | 20.83 | 21.33 | 20.34 | qfq | 3,174,432 | 67,385,567 | 0.57% |
| 2026-03-27 | 21.01 | 21.32 | 20.94 | 21.21 | 20.23 | qfq | 2,591,016 | 54,894,886 | 0.38% |
| 2026-03-26 | 21.21 | 21.45 | 21.00 | 21.13 | 20.15 | qfq | 3,339,432 | 70,685,935 | -0.47% |
| 2026-03-25 | 20.80 | 21.28 | 20.66 | 21.23 | 20.25 | qfq | 4,333,792 | 91,333,210 | 2.51% |
| 2026-03-24 | 20.49 | 20.75 | 20.10 | 20.71 | 19.75 | qfq | 5,256,502 | 107,552,180 | 2.63% |
| 2026-03-23 | 21.27 | 21.27 | 20.00 | 20.18 | 19.25 | qfq | 12,407,400 | 253,234,186 | -5.74% |
| 2026-03-20 | 21.81 | 22.04 | 21.36 | 21.41 | 20.42 | qfq | 4,046,198 | 87,703,758 | -1.56% |
| 2026-03-19 | 22.39 | 22.49 | 21.60 | 21.75 | 20.74 | qfq | 6,741,979 | 147,830,091 | -3.46% |
| 2026-03-18 | 22.52 | 22.58 | 22.32 | 22.53 | 21.49 | qfq | 3,798,399 | 85,240,736 | 0.04% |
| 2026-03-17 | 22.63 | 22.88 | 22.52 | 22.52 | 21.48 | qfq | 5,121,658 | 116,307,405 | -0.18% |
| 2026-03-16 | 22.42 | 22.74 | 22.37 | 22.56 | 21.52 | qfq | 5,642,702 | 127,182,940 | 0.71% |
| 2026-03-13 | 22.13 | 22.72 | 22.13 | 22.40 | 21.36 | qfq | 5,638,478 | 126,924,258 | 1.04% |
| 2026-03-12 | 22.58 | 22.67 | 22.09 | 22.17 | 21.15 | qfq | 5,675,396 | 126,621,871 | -1.86% |
| 2026-03-11 | 22.91 | 22.91 | 22.52 | 22.59 | 21.55 | qfq | 4,741,706 | 107,293,465 | -1.61% |
| 2026-03-10 | 22.87 | 23.01 | 22.70 | 22.96 | 21.90 | qfq | 3,417,559 | 78,128,893 | 0.88% |
| 2026-03-09 | 22.93 | 23.27 | 22.73 | 22.76 | 21.71 | qfq | 4,979,665 | 114,167,758 | -1.47% |
| 2026-03-06 | 22.72 | 23.14 | 22.69 | 23.10 | 22.03 | qfq | 4,403,602 | 101,010,340 | 1.54% |
| 2026-03-05 | 22.80 | 23.05 | 22.63 | 22.75 | 21.70 | qfq | 3,976,941 | 90,567,363 | 0.18% |
| 2026-03-04 | 22.62 | 22.88 | 22.35 | 22.71 | 21.66 | qfq | 5,074,270 | 114,642,014 | -0.26% |
| 2026-03-03 | 22.77 | 23.13 | 22.51 | 22.77 | 21.72 | qfq | 6,255,537 | 142,496,434 | -0.13% |
| 2026-03-02 | 22.87 | 23.06 | 22.49 | 22.80 | 21.75 | qfq | 6,729,697 | 153,309,625 | -1.30% |
| 2026-02-27 | 23.04 | 23.39 | 22.92 | 23.10 | 22.03 | qfq | 4,753,616 | 109,775,368 | 0.52% |
| 2026-02-26 | 23.15 | 23.20 | 22.90 | 22.98 | 21.92 | qfq | 5,742,050 | 132,195,087 | -0.61% |
| 2026-02-25 | 22.92 | 23.45 | 22.82 | 23.12 | 22.05 | qfq | 5,700,802 | 132,368,048 | 0.96% |
| 2026-02-24 | 23.23 | 23.32 | 22.59 | 22.90 | 21.84 | qfq | 8,836,248 | 201,616,920 | -0.65% |
| 2026-02-13 | 23.23 | 23.49 | 23.05 | 23.05 | 21.98 | qfq | 5,424,902 | 126,330,076 | -0.73% |
| 2026-02-12 | 23.61 | 23.61 | 23.10 | 23.22 | 22.15 | qfq | 7,529,487 | 174,898,913 | -1.65% |
| 2026-02-11 | 23.63 | 23.69 | 23.48 | 23.61 | 22.52 | qfq | 3,895,405 | 91,843,369 | -0.17% |
| 2026-02-10 | 24.02 | 24.07 | 23.51 | 23.65 | 22.56 | qfq | 5,972,542 | 141,214,155 | -1.42% |
| 2026-02-09 | 24.15 | 24.38 | 23.66 | 23.99 | 22.88 | qfq | 7,943,299 | 189,621,555 | -0.54% |
| 2026-02-06 | 24.00 | 24.54 | 23.99 | 24.12 | 23.01 | qfq | 10,545,125 | 255,804,314 | -0.33% |
| 2026-02-05 | 23.69 | 24.60 | 23.55 | 24.20 | 23.08 | qfq | 14,118,474 | 342,002,934 | 2.11% |
| 2026-02-04 | 23.56 | 23.80 | 23.32 | 23.70 | 22.60 | qfq | 8,885,914 | 209,984,404 | 0.47% |
| 2026-02-03 | 23.90 | 24.31 | 23.28 | 23.59 | 22.50 | qfq | 12,715,926 | 300,542,039 | -1.54% |
| 2026-02-02 | 23.51 | 24.66 | 22.99 | 23.96 | 22.85 | qfq | 25,065,013 | 605,325,685 | 4.72% |
| 2026-01-30 | 23.35 | 23.51 | 22.78 | 22.88 | 21.82 | qfq | 6,174,721 | 142,138,335 | -1.97% |
| 2026-01-29 | 22.60 | 23.34 | 22.58 | 23.34 | 22.26 | qfq | 7,533,371 | 173,713,509 | 2.28% |
| 2026-01-28 | 22.73 | 23.00 | 22.51 | 22.82 | 21.77 | qfq | 5,738,362 | 130,358,474 | 0.80% |
| 2026-01-27 | 23.00 | 23.05 | 22.52 | 22.64 | 21.59 | qfq | 6,945,557 | 157,395,928 | -1.78% |
| 2026-01-26 | 23.13 | 23.17 | 22.81 | 23.05 | 21.98 | qfq | 6,515,191 | 149,816,845 | -0.60% |
| 2026-01-23 | 23.23 | 23.44 | 23.10 | 23.19 | 22.12 | qfq | 5,687,381 | 132,038,286 | -0.17% |
| 2026-01-22 | 23.29 | 23.49 | 23.13 | 23.23 | 22.16 | qfq | 6,157,127 | 143,422,537 | -0.73% |
| 2026-01-21 | 23.66 | 23.75 | 23.25 | 23.40 | 22.32 | qfq | 8,083,862 | 189,708,904 | -1.85% |
| 2026-01-20 | 23.90 | 24.10 | 23.55 | 23.84 | 22.74 | qfq | 7,898,736 | 187,625,648 | 0.13% |
| 2026-01-19 | 23.00 | 24.15 | 22.86 | 23.81 | 22.71 | qfq | 15,959,768 | 376,872,424 | 4.06% |
| 2026-01-16 | 23.10 | 23.23 | 22.81 | 22.88 | 21.82 | qfq | 4,708,082 | 108,158,889 | -0.74% |
| 2026-01-15 | 22.84 | 23.50 | 22.83 | 23.05 | 21.98 | qfq | 9,714,001 | 224,989,749 | 0.74% |
| 2026-01-14 | 22.40 | 23.12 | 22.40 | 22.88 | 21.82 | qfq | 11,536,549 | 263,257,378 | 2.14% |
| 2026-01-13 | 22.77 | 22.82 | 22.31 | 22.40 | 21.36 | qfq | 7,213,981 | 162,962,465 | -2.01% |
| 2026-01-12 | 22.50 | 23.19 | 22.37 | 22.86 | 21.80 | qfq | 8,928,051 | 203,597,083 | 1.60% |
| 2026-01-09 | 22.60 | 22.88 | 22.33 | 22.50 | 21.46 | qfq | 5,519,692 | 124,165,096 | -0.75% |
| 2026-01-08 | 22.30 | 22.76 | 22.15 | 22.67 | 21.62 | qfq | 5,780,497 | 129,924,689 | 1.48% |
| 2026-01-07 | 22.41 | 22.60 | 22.30 | 22.34 | 21.31 | qfq | 5,206,395 | 116,881,589 | -0.27% |
| 2026-01-06 | 22.26 | 22.63 | 22.20 | 22.40 | 21.36 | qfq | 6,139,702 | 137,590,309 | 0.63% |
| 2026-01-05 | 21.70 | 22.35 | 21.59 | 22.26 | 21.23 | qfq | 8,409,614 | 185,871,135 | 2.96% |
| 2025-12-31 | 21.95 | 22.05 | 21.59 | 21.62 | 20.62 | qfq | 3,900,194 | 84,950,913 | -1.37% |
| 2025-12-30 | 21.90 | 22.14 | 21.80 | 21.92 | 20.91 | qfq | 4,143,203 | 90,958,349 | 0.00% |
| 2025-12-29 | 21.93 | 22.20 | 21.77 | 21.92 | 20.91 | qfq | 4,209,923 | 92,341,838 | -0.36% |
| 2025-12-26 | 21.99 | 22.02 | 21.75 | 22.00 | 20.98 | qfq | 4,790,702 | 104,693,052 | 0.00% |
| 2025-12-25 | 21.90 | 22.06 | 21.79 | 22.00 | 20.98 | qfq | 3,310,194 | 72,610,908 | 0.36% |
| 2025-12-24 | 21.92 | 22.04 | 21.83 | 21.92 | 20.91 | qfq | 3,007,329 | 65,867,099 | -0.45% |
| 2025-12-23 | 22.23 | 22.29 | 21.91 | 22.02 | 21.00 | qfq | 3,931,041 | 86,791,545 | -0.90% |
| 2025-12-22 | 22.24 | 22.26 | 22.04 | 22.22 | 21.19 | qfq | 4,215,799 | 93,408,529 | 0.00% |
| 2025-12-19 | 22.08 | 22.32 | 21.89 | 22.22 | 21.19 | qfq | 6,326,599 | 140,076,719 | 0.63% |
| 2025-12-18 | 22.00 | 22.28 | 21.86 | 22.08 | 21.06 | qfq | 6,626,204 | 146,539,270 | 0.50% |
| 2025-12-17 | 21.74 | 22.48 | 21.59 | 21.97 | 20.95 | qfq | 7,099,557 | 156,632,905 | 1.01% |
| 2025-12-16 | 21.28 | 22.13 | 21.25 | 21.75 | 20.74 | qfq | 11,444,247 | 250,265,100 | 2.16% |
| 2025-12-15 | 21.00 | 21.34 | 21.00 | 21.29 | 20.31 | qfq | 4,733,826 | 100,400,989 | 1.57% |
| 2025-12-12 | 21.13 | 21.23 | 20.93 | 20.96 | 19.99 | qfq | 6,955,118 | 146,244,731 | -0.80% |
| 2025-12-11 | 21.26 | 21.30 | 21.05 | 21.13 | 20.15 | qfq | 3,739,493 | 79,014,866 | -0.42% |
| 2025-12-10 | 21.23 | 21.36 | 21.13 | 21.22 | 20.24 | qfq | 3,402,318 | 72,291,858 | 0.00% |
| 2025-12-09 | 21.15 | 21.35 | 21.10 | 21.22 | 20.24 | qfq | 3,901,661 | 82,766,827 | 0.14% |
| 2025-12-08 | 21.45 | 21.55 | 21.06 | 21.19 | 20.21 | qfq | 7,992,970 | 169,940,709 | -1.30% |
| 2025-12-05 | 21.50 | 21.55 | 21.35 | 21.47 | 20.48 | qfq | 3,773,692 | 80,803,362 | -0.14% |
| 2025-12-04 | 22.02 | 22.09 | 21.49 | 21.50 | 20.51 | qfq | 4,043,295 | 87,545,009 | -2.49% |
| 2025-12-03 | 22.10 | 22.33 | 21.93 | 22.05 | 21.03 | qfq | 4,148,137 | 91,490,858 | -0.59% |
| 2025-12-02 | 21.78 | 22.35 | 21.70 | 22.18 | 21.16 | qfq | 6,600,592 | 145,380,735 | 1.74% |
| 2025-12-01 | 21.58 | 21.87 | 21.54 | 21.80 | 20.79 | qfq | 4,732,898 | 103,055,450 | 0.69% |
| 2025-11-28 | 21.44 | 21.67 | 21.33 | 21.65 | 20.65 | qfq | 4,135,669 | 89,115,280 | 1.03% |
| 2025-11-27 | 21.60 | 21.68 | 21.40 | 21.43 | 20.44 | qfq | 4,900,122 | 105,333,173 | -0.79% |
| 2025-11-26 | 21.71 | 21.90 | 21.49 | 21.60 | 20.60 | qfq | 5,372,922 | 116,261,644 | -0.46% |
| 2025-11-25 | 21.78 | 21.96 | 21.69 | 21.70 | 20.70 | qfq | 4,295,023 | 93,533,403 | -0.37% |
| 2025-11-24 | 22.01 | 22.22 | 21.77 | 21.78 | 20.77 | qfq | 4,699,993 | 103,180,879 | -0.82% |
| 2025-11-21 | 22.44 | 22.61 | 21.96 | 21.96 | 20.95 | qfq | 5,420,861 | 120,677,775 | -2.57% |
| 2025-11-20 | 22.75 | 22.77 | 22.38 | 22.54 | 21.50 | qfq | 3,914,280 | 88,045,401 | -0.49% |
| 2025-11-19 | 22.73 | 22.87 | 22.53 | 22.65 | 21.60 | qfq | 2,894,929 | 65,580,744 | -0.44% |
| 2025-11-18 | 22.83 | 22.96 | 22.63 | 22.75 | 21.70 | qfq | 4,044,528 | 92,042,578 | -0.70% |
| 2025-11-17 | 23.02 | 23.23 | 22.77 | 22.91 | 21.85 | qfq | 5,159,782 | 118,371,019 | 0.53% |
| 2025-11-14 | 23.05 | 23.26 | 22.74 | 22.79 | 21.74 | qfq | 5,510,061 | 126,708,569 | -1.17% |
| 2025-11-13 | 22.87 | 23.29 | 22.87 | 23.06 | 21.99 | qfq | 8,844,919 | 204,230,216 | 0.26% |
| 2025-11-12 | 22.91 | 23.12 | 22.70 | 23.00 | 21.94 | qfq | 7,348,105 | 168,425,068 | 0.26% |
| 2025-11-11 | 22.63 | 23.03 | 22.40 | 22.94 | 21.88 | qfq | 8,337,857 | 189,956,527 | 1.37% |
| 2025-11-10 | 22.10 | 22.64 | 21.97 | 22.63 | 21.58 | qfq | 9,319,943 | 209,275,506 | 2.31% |
| 2025-11-07 | 22.11 | 22.19 | 21.99 | 22.12 | 21.10 | qfq | 3,048,189 | 67,440,674 | 0.09% |
| 2025-11-06 | 21.97 | 22.19 | 21.87 | 22.10 | 21.08 | qfq | 4,118,736 | 90,606,271 | 0.36% |
| 2025-11-05 | 21.83 | 22.14 | 21.81 | 22.02 | 21.00 | qfq | 4,094,401 | 90,217,652 | 0.18% |
| 2025-11-04 | 22.22 | 22.23 | 21.88 | 21.98 | 20.96 | qfq | 4,617,603 | 101,734,785 | -1.17% |
| 2025-11-03 | 22.06 | 22.38 | 22.01 | 22.24 | 21.21 | qfq | 4,780,828 | 106,414,328 | 0.77% |
| 2025-10-31 | 22.07 | 22.17 | 21.91 | 22.07 | 21.05 | qfq | 4,204,893 | 92,692,126 | -0.05% |
| 2025-10-30 | 22.07 | 22.36 | 22.03 | 22.08 | 21.06 | qfq | 6,296,287 | 139,691,714 | 0.05% |
| 2025-10-29 | 21.91 | 22.10 | 21.82 | 22.07 | 21.05 | qfq | 4,529,732 | 99,569,467 | 0.73% |
| 2025-10-28 | 22.00 | 22.02 | 21.82 | 21.91 | 20.90 | qfq | 4,238,360 | 92,919,232 | -0.41% |
| 2025-10-27 | 22.00 | 22.20 | 21.91 | 22.00 | 20.98 | qfq | 7,169,468 | 157,963,311 | 0.09% |
| 2025-10-24 | 21.53 | 22.05 | 21.50 | 21.98 | 20.96 | qfq | 13,427,941 | 293,360,194 | 2.19% |
| 2025-10-23 | 21.55 | 21.60 | 21.27 | 21.51 | 20.52 | qfq | 6,859,758 | 147,065,953 | -0.14% |
| 2025-10-22 | 21.24 | 21.55 | 21.21 | 21.54 | 20.54 | qfq | 5,497,050 | 117,895,278 | 1.41% |
| 2025-10-21 | 21.10 | 21.26 | 21.04 | 21.24 | 20.26 | qfq | 3,294,609 | 69,813,715 | 0.66% |
| 2025-10-20 | 21.19 | 21.19 | 20.96 | 21.10 | 20.13 | qfq | 3,879,662 | 81,646,372 | 0.00% |
| 2025-10-17 | 21.22 | 21.40 | 21.04 | 21.10 | 20.13 | qfq | 4,281,284 | 90,834,143 | -0.71% |
| 2025-10-16 | 21.45 | 21.45 | 21.21 | 21.25 | 20.27 | qfq | 3,955,948 | 84,251,857 | -0.42% |
| 2025-10-15 | 21.20 | 21.37 | 21.07 | 21.34 | 20.35 | qfq | 4,387,289 | 93,191,903 | 0.71% |
| 2025-10-14 | 21.10 | 21.22 | 21.02 | 21.19 | 20.21 | qfq | 5,336,474 | 112,676,145 | 0.67% |
| 2025-10-13 | 20.90 | 21.15 | 20.87 | 21.05 | 20.08 | qfq | 5,575,193 | 117,186,423 | -0.89% |
| 2025-10-10 | 21.12 | 21.36 | 21.04 | 21.24 | 20.26 | qfq | 6,061,956 | 128,863,316 | 0.19% |
| 2025-10-09 | 21.40 | 21.42 | 21.12 | 21.20 | 20.22 | qfq | 8,597,787 | 182,903,414 | -0.93% |
| 2025-09-30 | 21.47 | 21.50 | 21.38 | 21.40 | 20.41 | qfq | 3,212,779 | 68,853,368 | -0.33% |
| 2025-09-29 | 21.50 | 21.57 | 21.31 | 21.47 | 20.48 | qfq | 3,726,146 | 79,867,174 | -0.51% |
| 2025-09-26 | 22.00 | 22.00 | 21.58 | 21.58 | 20.58 | qfq | 5,643,160 | 122,456,829 | 0.65% |
| 2025-09-25 | 21.70 | 21.77 | 21.36 | 21.44 | 20.45 | qfq | 5,063,182 | 108,914,238 | -1.02% |
| 2025-09-24 | 21.52 | 21.67 | 21.50 | 21.66 | 20.66 | qfq | 3,663,603 | 79,184,015 | 0.37% |
| 2025-09-23 | 21.66 | 21.66 | 21.23 | 21.58 | 20.58 | qfq | 6,233,885 | 133,523,174 | -0.37% |
| 2025-09-22 | 21.84 | 21.87 | 21.54 | 21.66 | 20.66 | qfq | 4,946,600 | 106,970,653 | -1.14% |
| 2025-09-19 | 22.03 | 22.05 | 21.83 | 21.91 | 20.90 | qfq | 4,624,407 | 101,366,333 | -0.50% |
| 2025-09-18 | 22.47 | 22.49 | 21.94 | 22.02 | 21.00 | qfq | 9,114,278 | 202,254,408 | -1.83% |
| 2025-09-17 | 22.56 | 22.62 | 22.40 | 22.43 | 21.39 | qfq | 4,546,981 | 102,235,798 | -0.40% |
| 2025-09-16 | 22.62 | 22.66 | 22.38 | 22.52 | 21.48 | qfq | 5,074,087 | 114,057,267 | -0.35% |
| 2025-09-15 | 22.55 | 22.68 | 22.49 | 22.60 | 21.56 | qfq | 5,189,998 | 116,995,681 | 0.13% |
| 2025-09-12 | 22.84 | 22.92 | 22.57 | 22.57 | 21.53 | qfq | 7,349,507 | 166,742,214 | -1.31% |
| 2025-09-11 | 22.87 | 22.99 | 22.57 | 22.87 | 21.81 | qfq | 9,826,956 | 223,199,071 | -0.04% |
| 2025-09-10 | 23.20 | 23.24 | 22.85 | 22.88 | 21.82 | qfq | 6,095,119 | 140,084,701 | -1.38% |
| 2025-09-09 | 23.33 | 23.48 | 23.00 | 23.20 | 22.13 | qfq | 7,891,190 | 183,058,124 | -0.47% |
| 2025-09-08 | 22.94 | 23.48 | 22.82 | 23.31 | 22.23 | qfq | 9,862,858 | 228,666,295 | 1.52% |
| 2025-09-05 | 23.08 | 23.10 | 22.65 | 22.96 | 21.90 | qfq | 8,810,077 | 201,129,437 | 0.09% |
| 2025-09-04 | 22.59 | 23.13 | 22.46 | 22.94 | 21.88 | qfq | 7,792,086 | 178,147,103 | 1.73% |
| 2025-09-03 | 22.91 | 23.20 | 22.48 | 22.55 | 21.51 | qfq | 6,074,290 | 138,222,564 | -1.57% |
| 2025-09-02 | 23.17 | 23.24 | 22.74 | 22.91 | 21.85 | qfq | 8,275,787 | 190,473,027 | -1.12% |
| 2025-09-01 | 22.49 | 23.80 | 22.32 | 23.17 | 22.10 | qfq | 16,532,131 | 384,854,878 | 3.58% |
| 2025-08-29 | 22.39 | 22.72 | 22.35 | 22.37 | 21.34 | qfq | 8,242,238 | 185,611,990 | 0.00% |
| 2025-08-28 | 22.75 | 22.94 | 22.15 | 22.37 | 21.34 | qfq | 11,084,392 | 249,328,058 | -1.97% |
| 2025-08-27 | 23.24 | 23.26 | 22.73 | 22.82 | 21.77 | qfq | 8,658,875 | 199,393,796 | -1.81% |
| 2025-08-26 | 23.30 | 23.40 | 23.12 | 23.24 | 22.17 | qfq | 8,469,067 | 197,021,162 | -0.39% |
| 2025-08-25 | 23.23 | 23.58 | 23.23 | 23.33 | 22.25 | qfq | 9,629,298 | 225,303,080 | -0.17% |
| 2025-08-22 | 23.48 | 23.50 | 23.14 | 23.37 | 22.29 | qfq | 7,954,312 | 185,320,949 | -0.85% |
| 2025-08-21 | 23.28 | 23.77 | 23.11 | 23.57 | 22.48 | qfq | 9,006,441 | 210,979,269 | 1.29% |
| 2025-08-20 | 22.85 | 23.28 | 22.71 | 23.27 | 22.19 | qfq | 9,050,057 | 208,904,990 | 2.02% |
| 2025-08-19 | 22.73 | 22.98 | 22.71 | 22.81 | 21.76 | qfq | 5,407,005 | 123,544,131 | 0.26% |
| 2025-08-18 | 23.00 | 23.02 | 22.71 | 22.75 | 21.70 | qfq | 7,380,064 | 168,567,751 | -0.39% |
| 2025-08-15 | 22.59 | 22.95 | 22.50 | 22.84 | 21.78 | qfq | 5,865,562 | 133,569,604 | 1.06% |
| 2025-08-14 | 22.69 | 22.95 | 22.54 | 22.60 | 21.56 | qfq | 6,017,477 | 136,617,638 | -0.62% |
| 2025-08-13 | 22.95 | 23.08 | 22.61 | 22.74 | 21.69 | qfq | 8,479,894 | 192,556,668 | -0.83% |
| 2025-08-12 | 23.13 | 23.14 | 22.81 | 22.93 | 21.87 | qfq | 4,678,229 | 107,420,284 | -0.86% |
| 2025-08-11 | 22.86 | 23.15 | 22.75 | 23.13 | 22.06 | qfq | 6,135,045 | 141,101,255 | 1.14% |
| 2025-08-08 | 22.80 | 22.90 | 22.49 | 22.87 | 21.81 | qfq | 6,305,742 | 143,062,709 | 0.31% |
| 2025-08-07 | 22.72 | 22.88 | 22.62 | 22.80 | 21.75 | qfq | 4,562,125 | 103,772,665 | 0.35% |
| 2025-08-06 | 22.95 | 22.96 | 22.63 | 22.72 | 21.67 | qfq | 5,524,294 | 125,543,742 | -0.96% |
| 2025-08-05 | 23.01 | 23.25 | 22.92 | 22.94 | 21.88 | qfq | 5,338,381 | 122,862,735 | -0.39% |
| 2025-08-04 | 23.01 | 23.13 | 22.90 | 23.03 | 21.97 | qfq | 4,739,890 | 109,018,363 | -0.43% |
| 2025-08-01 | 22.94 | 23.25 | 22.90 | 23.13 | 22.06 | qfq | 6,143,808 | 141,899,502 | 0.57% |
| 2025-07-31 | 23.30 | 23.36 | 22.87 | 23.00 | 21.94 | qfq | 9,461,549 | 217,713,234 | -1.79% |
| 2025-07-30 | 22.40 | 23.92 | 22.37 | 23.42 | 22.34 | qfq | 24,213,954 | 568,518,351 | 4.55% |
| 2025-07-29 | 22.62 | 22.69 | 22.28 | 22.40 | 21.36 | qfq | 7,119,509 | 159,508,065 | -0.71% |
| 2025-07-28 | 22.78 | 22.86 | 22.46 | 22.56 | 21.52 | qfq | 6,390,983 | 144,759,945 | -0.97% |
| 2025-07-25 | 22.70 | 22.99 | 22.60 | 22.78 | 21.73 | qfq | 6,960,273 | 159,044,851 | 0.22% |
| 2025-07-24 | 22.48 | 22.73 | 22.35 | 22.73 | 21.68 | qfq | 6,507,979 | 146,491,428 | 1.11% |
| 2025-07-23 | 22.60 | 22.85 | 22.44 | 22.48 | 21.44 | qfq | 8,693,801 | 197,017,834 | -0.09% |
| 2025-07-22 | 22.35 | 22.60 | 22.27 | 22.50 | 21.46 | qfq | 7,661,299 | 171,650,244 | 0.63% |
| 2025-07-21 | 22.05 | 22.39 | 21.92 | 22.36 | 21.33 | qfq | 8,928,236 | 198,226,138 | 1.54% |
| 2025-07-18 | 21.58 | 22.05 | 21.54 | 22.02 | 21.00 | qfq | 9,804,663 | 214,126,551 | 2.04% |
| 2025-07-17 | 21.56 | 21.73 | 21.47 | 21.58 | 20.58 | qfq | 3,894,989 | 84,026,242 | 0.14% |
| 2025-07-16 | 21.60 | 21.73 | 21.50 | 21.55 | 20.55 | qfq | 4,012,030 | 86,628,768 | -0.60% |
| 2025-07-15 | 21.30 | 21.75 | 21.22 | 21.68 | 20.68 | qfq | 10,966,658 | 235,186,909 | -0.69% |
| 2025-07-14 | 21.92 | 21.95 | 21.81 | 21.83 | 20.82 | qfq | 3,491,076 | 76,338,919 | -0.41% |
| 2025-07-11 | 21.87 | 22.02 | 21.84 | 21.92 | 20.91 | qfq | 5,737,369 | 125,870,725 | 0.41% |
| 2025-07-10 | 21.68 | 21.90 | 21.62 | 21.83 | 20.82 | qfq | 4,583,350 | 99,917,590 | 0.97% |
| 2025-07-09 | 21.72 | 21.83 | 21.58 | 21.62 | 20.62 | qfq | 5,158,881 | 112,095,185 | -0.37% |
| 2025-07-08 | 21.52 | 21.75 | 21.50 | 21.70 | 20.70 | qfq | 5,417,694 | 117,305,103 | 0.93% |
| 2025-07-07 | 21.46 | 21.50 | 21.41 | 21.50 | 20.51 | qfq | 2,228,856 | 47,841,804 | 0.19% |
| 2025-07-04 | 21.52 | 21.56 | 21.37 | 21.46 | 20.47 | qfq | 4,427,482 | 95,003,749 | -0.42% |
| 2025-07-03 | 21.47 | 21.57 | 21.42 | 21.55 | 20.55 | qfq | 3,834,514 | 82,575,781 | 0.42% |
| 2025-07-02 | 21.42 | 21.50 | 21.37 | 21.46 | 20.47 | qfq | 4,177,841 | 89,528,130 | -0.19% |
| 2025-07-01 | 21.65 | 21.69 | 21.42 | 21.50 | 20.51 | qfq | 6,004,531 | 129,007,380 | -0.56% |
| 2025-06-30 | 21.53 | 21.68 | 21.46 | 21.62 | 20.62 | qfq | 4,712,436 | 101,793,906 | 0.51% |
| 2025-06-27 | 21.52 | 21.62 | 21.49 | 21.51 | 20.52 | qfq | 4,009,348 | 86,365,314 | -0.05% |
| 2025-06-26 | 21.68 | 21.69 | 21.50 | 21.52 | 20.53 | qfq | 5,248,185 | 113,353,498 | -0.83% |
| 2025-06-25 | 21.74 | 21.79 | 21.51 | 21.70 | 20.70 | qfq | 6,264,873 | 135,544,864 | 0.42% |
| 2025-06-24 | 21.42 | 21.68 | 21.42 | 21.61 | 20.61 | qfq | 4,716,175 | 101,730,581 | 1.03% |
| 2025-06-23 | 21.43 | 21.43 | 21.21 | 21.39 | 20.40 | qfq | 4,828,621 | 103,018,323 | -0.51% |
| 2025-06-20 | 21.96 | 22.00 | 21.48 | 21.50 | 20.51 | qfq | 6,414,599 | 139,229,624 | -5.87% |
| 2025-06-19 | 22.96 | 23.03 | 22.64 | 22.84 | 20.85 | qfq | 7,500,390 | 171,078,102 | -0.57% |
| 2025-06-18 | 23.31 | 23.35 | 22.94 | 22.97 | 20.97 | qfq | 6,639,126 | 153,292,513 | -1.46% |
| 2025-06-17 | 23.06 | 23.40 | 23.02 | 23.31 | 21.28 | qfq | 6,258,067 | 145,229,192 | 1.26% |
| 2025-06-16 | 23.09 | 23.22 | 22.95 | 23.02 | 21.01 | qfq | 7,306,097 | 168,665,392 | -0.22% |
| 2025-06-13 | 23.97 | 24.31 | 23.07 | 23.07 | 21.06 | qfq | 16,799,215 | 394,205,952 | -3.39% |
| 2025-06-12 | 23.71 | 23.93 | 23.56 | 23.88 | 21.80 | qfq | 6,589,877 | 156,508,449 | 0.72% |
| 2025-06-11 | 23.38 | 23.88 | 23.31 | 23.71 | 21.64 | qfq | 9,010,353 | 213,426,987 | 1.37% |
| 2025-06-10 | 23.65 | 23.65 | 23.23 | 23.39 | 21.35 | qfq | 6,021,356 | 141,128,135 | -1.18% |
| 2025-06-09 | 23.42 | 23.73 | 23.28 | 23.67 | 21.60 | qfq | 7,879,062 | 185,803,278 | 1.07% |
| 2025-06-06 | 23.44 | 23.62 | 23.33 | 23.42 | 21.38 | qfq | 5,306,267 | 124,434,226 | -0.17% |
| 2025-06-05 | 23.71 | 24.06 | 23.35 | 23.46 | 21.41 | qfq | 8,142,793 | 191,726,593 | -0.59% |
| 2025-06-04 | 23.12 | 23.80 | 23.10 | 23.60 | 21.54 | qfq | 12,381,512 | 290,515,499 | 1.99% |
| 2025-06-03 | 22.98 | 23.19 | 22.88 | 23.14 | 21.12 | qfq | 5,336,406 | 123,251,878 | 0.13% |
| 2025-05-30 | 23.30 | 23.33 | 23.05 | 23.11 | 21.09 | qfq | 4,552,029 | 105,339,701 | -0.90% |
| 2025-05-29 | 23.31 | 23.34 | 23.02 | 23.32 | 21.29 | qfq | 5,252,243 | 121,978,016 | -0.13% |
| 2025-05-28 | 23.12 | 23.74 | 23.00 | 23.35 | 21.31 | qfq | 10,880,619 | 254,183,261 | 0.99% |
| 2025-05-27 | 23.15 | 23.27 | 23.06 | 23.12 | 21.10 | qfq | 4,022,545 | 93,067,423 | -0.09% |
| 2025-05-26 | 22.95 | 23.21 | 22.74 | 23.14 | 21.12 | qfq | 6,209,252 | 142,749,569 | 0.65% |
| 2025-05-23 | 23.20 | 23.28 | 22.97 | 22.99 | 20.98 | qfq | 6,834,240 | 157,999,475 | -0.95% |
| 2025-05-22 | 23.35 | 23.43 | 23.19 | 23.21 | 21.19 | qfq | 5,989,951 | 139,523,455 | -0.94% |
| 2025-05-21 | 23.60 | 23.76 | 23.42 | 23.43 | 21.39 | qfq | 7,668,885 | 180,098,831 | -1.01% |
| 2025-05-20 | 23.25 | 24.25 | 23.25 | 23.67 | 21.60 | qfq | 19,438,171 | 462,205,708 | 1.50% |
| 2025-05-19 | 23.08 | 23.40 | 23.03 | 23.32 | 21.29 | qfq | 7,035,879 | 163,465,077 | 0.78% |
| 2025-05-16 | 23.08 | 23.21 | 22.90 | 23.14 | 21.12 | qfq | 7,618,343 | 175,421,884 | 0.26% |
| 2025-05-15 | 23.20 | 23.20 | 23.01 | 23.08 | 21.07 | qfq | 6,914,092 | 159,754,713 | -0.52% |
| 2025-05-14 | 23.35 | 23.35 | 23.03 | 23.20 | 21.18 | qfq | 9,315,073 | 215,411,172 | -0.47% |
| 2025-05-13 | 23.50 | 23.72 | 23.31 | 23.31 | 21.28 | qfq | 11,179,118 | 261,890,875 | -0.38% |
| 2025-05-12 | 23.51 | 23.52 | 23.30 | 23.40 | 21.36 | qfq | 8,674,817 | 202,751,717 | -0.17% |
| 2025-05-09 | 23.42 | 23.60 | 23.27 | 23.44 | 21.40 | qfq | 6,949,403 | 162,963,111 | 0.09% |
| 2025-05-08 | 23.25 | 23.44 | 23.13 | 23.42 | 21.38 | qfq | 7,010,363 | 163,428,278 | 0.30% |
| 2025-05-07 | 23.55 | 23.68 | 23.26 | 23.35 | 21.31 | qfq | 8,263,785 | 193,531,173 | -0.38% |
| 2025-05-06 | 23.20 | 23.44 | 22.87 | 23.44 | 21.40 | qfq | 9,540,793 | 220,700,782 | 1.12% |
| 2025-04-30 | 23.27 | 23.48 | 23.12 | 23.18 | 21.16 | qfq | 6,534,584 | 152,236,918 | -0.94% |
| 2025-04-29 | 23.27 | 23.50 | 23.04 | 23.40 | 21.36 | qfq | 7,566,296 | 176,402,558 | 0.56% |
| 2025-04-28 | 23.90 | 24.00 | 23.22 | 23.27 | 21.24 | qfq | 10,822,049 | 253,444,485 | -2.60% |
| 2025-04-25 | 23.88 | 24.14 | 23.69 | 23.89 | 21.81 | qfq | 10,271,586 | 245,677,471 | -0.42% |
| 2025-04-24 | 23.36 | 24.30 | 23.36 | 23.99 | 21.90 | qfq | 27,094,803 | 648,654,026 | -7.37% |
| 2025-04-23 | 26.45 | 26.50 | 25.88 | 25.90 | 23.64 | qfq | 9,602,509 | 250,616,489 | -2.59% |
| 2025-04-22 | 26.55 | 27.00 | 26.21 | 26.59 | 24.27 | qfq | 7,967,567 | 211,683,431 | -0.41% |
| 2025-04-21 | 26.58 | 26.87 | 26.45 | 26.70 | 24.37 | qfq | 7,322,885 | 195,028,375 | 0.00% |
| 2025-04-18 | 27.50 | 27.64 | 26.68 | 26.70 | 24.37 | qfq | 10,776,430 | 291,293,883 | -3.75% |
| 2025-04-17 | 27.24 | 28.10 | 26.97 | 27.74 | 25.32 | qfq | 14,560,757 | 401,825,926 | 0.91% |
| 2025-04-16 | 26.90 | 27.49 | 26.80 | 27.49 | 25.09 | qfq | 13,383,192 | 364,086,761 | 1.18% |
| 2025-04-15 | 26.46 | 27.44 | 26.25 | 27.17 | 24.80 | qfq | 15,962,230 | 431,682,739 | 2.57% |
| 2025-04-14 | 26.17 | 26.65 | 26.06 | 26.49 | 24.18 | qfq | 6,818,794 | 180,225,654 | 1.22% |
| 2025-04-11 | 26.28 | 26.47 | 26.04 | 26.17 | 23.89 | qfq | 6,875,628 | 180,406,978 | -1.69% |
| 2025-04-10 | 26.04 | 26.83 | 25.83 | 26.62 | 24.30 | qfq | 10,522,827 | 278,061,024 | 1.56% |
| 2025-04-09 | 25.35 | 26.34 | 25.02 | 26.21 | 23.92 | qfq | 9,366,983 | 241,138,886 | 2.18% |
| 2025-04-08 | 24.46 | 25.80 | 24.46 | 25.65 | 23.41 | qfq | 11,485,249 | 290,176,553 | 5.60% |
| 2025-04-07 | 25.57 | 26.20 | 23.94 | 24.29 | 22.17 | qfq | 12,444,838 | 311,393,385 | -8.68% |
| 2025-04-03 | 26.22 | 26.64 | 26.12 | 26.60 | 24.28 | qfq | 5,105,380 | 135,212,583 | 0.80% |
| 2025-04-02 | 26.27 | 26.57 | 26.17 | 26.39 | 24.09 | qfq | 4,175,027 | 110,300,647 | 0.46% |
| 2025-04-01 | 26.00 | 26.33 | 25.90 | 26.27 | 23.98 | qfq | 3,903,038 | 102,232,761 | 1.19% |
| 2025-03-31 | 26.26 | 26.38 | 25.94 | 25.96 | 23.70 | qfq | 5,319,220 | 138,912,573 | -1.26% |
| 2025-03-28 | 26.57 | 26.67 | 26.27 | 26.29 | 24.00 | qfq | 4,023,809 | 106,366,363 | -1.09% |
| 2025-03-27 | 26.43 | 26.63 | 26.32 | 26.58 | 24.26 | qfq | 3,676,581 | 97,475,385 | 0.42% |
| 2025-03-26 | 26.57 | 26.69 | 26.44 | 26.47 | 24.16 | qfq | 4,612,377 | 122,380,811 | -0.71% |
| 2025-03-25 | 26.34 | 26.67 | 26.17 | 26.66 | 24.33 | qfq | 6,127,470 | 162,069,849 | 1.06% |
| 2025-03-24 | 26.35 | 26.39 | 26.07 | 26.38 | 24.08 | qfq | 4,741,648 | 124,445,062 | 0.50% |
| 2025-03-21 | 26.44 | 26.58 | 26.10 | 26.25 | 23.96 | qfq | 5,721,020 | 150,609,195 | -0.91% |
| 2025-03-20 | 26.91 | 26.99 | 26.44 | 26.49 | 24.18 | qfq | 7,427,585 | 197,920,770 | -1.93% |
| 2025-03-19 | 26.95 | 27.05 | 26.77 | 27.01 | 24.65 | qfq | 5,190,469 | 139,543,625 | 0.22% |
| 2025-03-18 | 27.13 | 27.17 | 26.81 | 26.95 | 24.60 | qfq | 7,202,024 | 194,001,475 | -0.22% |
| 2025-03-17 | 27.28 | 27.56 | 27.01 | 27.01 | 24.65 | qfq | 11,640,350 | 317,300,688 | -0.52% |
| 2025-03-14 | 26.08 | 27.22 | 26.03 | 27.15 | 24.78 | qfq | 20,502,831 | 549,399,885 | 4.42% |
| 2025-03-13 | 26.06 | 26.19 | 25.90 | 26.00 | 23.73 | qfq | 6,013,264 | 156,522,740 | -0.34% |
| 2025-03-12 | 26.38 | 26.50 | 26.09 | 26.09 | 23.81 | qfq | 8,966,930 | 234,931,165 | -0.95% |
| 2025-03-11 | 25.91 | 26.34 | 25.86 | 26.34 | 24.04 | qfq | 8,014,999 | 209,582,037 | 0.92% |
| 2025-03-10 | 25.90 | 26.11 | 25.76 | 26.10 | 23.82 | qfq | 7,169,728 | 185,903,479 | 0.77% |
| 2025-03-07 | 26.01 | 26.08 | 25.80 | 25.90 | 23.64 | qfq | 7,439,476 | 192,908,617 | -0.50% |
| 2025-03-06 | 25.87 | 26.08 | 25.72 | 26.03 | 23.76 | qfq | 7,340,832 | 190,101,610 | 0.77% |
| 2025-03-05 | 25.97 | 26.06 | 25.74 | 25.83 | 23.58 | qfq | 5,463,569 | 141,045,486 | -0.46% |
| 2025-03-04 | 25.90 | 26.04 | 25.66 | 25.95 | 23.69 | qfq | 7,284,927 | 188,161,708 | -0.31% |
| 2025-03-03 | 26.37 | 26.78 | 25.89 | 26.03 | 23.76 | qfq | 10,966,235 | 287,977,031 | -1.29% |
| 2025-02-28 | 26.83 | 27.28 | 26.30 | 26.37 | 24.07 | qfq | 12,848,828 | 345,000,066 | -1.90% |
| 2025-02-27 | 26.43 | 26.97 | 26.22 | 26.88 | 24.53 | qfq | 13,296,414 | 355,112,551 | 1.78% |
| 2025-02-26 | 26.40 | 26.49 | 25.86 | 26.41 | 24.11 | qfq | 20,542,227 | 537,315,699 | -2.87% |
| 2025-02-25 | 27.60 | 27.89 | 27.14 | 27.19 | 24.82 | qfq | 6,296,531 | 172,701,885 | -2.05% |
| 2025-02-24 | 27.55 | 28.08 | 27.54 | 27.76 | 25.34 | qfq | 8,907,239 | 247,372,556 | 0.76% |
| 2025-02-21 | 27.82 | 27.88 | 27.38 | 27.55 | 25.15 | qfq | 9,428,817 | 259,609,508 | -0.97% |
| 2025-02-20 | 27.20 | 28.00 | 27.15 | 27.82 | 25.39 | qfq | 11,666,707 | 322,411,207 | 1.87% |
| 2025-02-19 | 27.06 | 27.33 | 26.85 | 27.31 | 24.93 | qfq | 7,574,567 | 205,381,426 | -0.07% |
| 2025-02-18 | 27.35 | 27.79 | 27.00 | 27.33 | 24.95 | qfq | 9,184,930 | 251,901,520 | 0.04% |
| 2025-02-17 | 27.75 | 27.87 | 27.27 | 27.32 | 24.94 | qfq | 9,271,670 | 254,858,204 | -0.40% |
| 2025-02-14 | 27.20 | 27.47 | 27.06 | 27.43 | 25.04 | qfq | 6,122,580 | 167,034,599 | 0.70% |
| 2025-02-13 | 27.11 | 27.46 | 27.00 | 27.24 | 24.86 | qfq | 8,083,950 | 220,428,901 | 0.37% |
| 2025-02-12 | 27.14 | 27.25 | 26.85 | 27.14 | 24.77 | qfq | 7,428,303 | 200,551,901 | -0.29% |
| 2025-02-11 | 27.59 | 27.59 | 26.95 | 27.22 | 24.85 | qfq | 5,794,661 | 157,329,899 | -0.91% |
| 2025-02-10 | 27.38 | 27.61 | 27.12 | 27.47 | 25.07 | qfq | 7,834,098 | 214,178,585 | 0.81% |
| 2025-02-07 | 27.00 | 27.53 | 26.75 | 27.25 | 24.87 | qfq | 8,294,728 | 225,426,648 | 1.00% |
| 2025-02-06 | 26.70 | 27.02 | 26.70 | 26.98 | 24.63 | qfq | 5,174,479 | 139,198,470 | 0.67% |
| 2025-02-05 | 27.46 | 27.46 | 26.72 | 26.80 | 24.46 | qfq | 7,677,647 | 206,250,728 | -1.72% |
| 2025-01-27 | 27.39 | 27.85 | 27.20 | 27.27 | 24.89 | qfq | 7,914,657 | 217,638,832 | 0.18% |
| 2025-01-24 | 27.23 | 27.42 | 26.90 | 27.22 | 24.85 | qfq | 8,765,075 | 237,970,773 | -0.58% |
| 2025-01-23 | 27.86 | 27.91 | 27.30 | 27.38 | 24.99 | qfq | 8,090,007 | 223,577,560 | -0.87% |
| 2025-01-22 | 27.78 | 27.86 | 27.41 | 27.62 | 25.21 | qfq | 4,935,791 | 136,239,218 | -1.00% |
| 2025-01-21 | 28.00 | 28.07 | 27.54 | 27.90 | 25.47 | qfq | 5,366,595 | 148,958,780 | 0.18% |
| 2025-01-20 | 28.00 | 28.28 | 27.72 | 27.85 | 25.42 | qfq | 5,607,943 | 157,132,851 | -0.21% |
| 2025-01-17 | 27.54 | 28.12 | 27.21 | 27.91 | 25.48 | qfq | 6,205,563 | 172,615,138 | -0.07% |
| 2025-01-16 | 28.12 | 28.48 | 27.70 | 27.93 | 25.22 | qfq | 6,621,581 | 185,582,435 | -0.68% |
| 2025-01-15 | 28.50 | 28.62 | 28.02 | 28.12 | 25.40 | qfq | 5,794,393 | 163,371,590 | -1.40% |
| 2025-01-14 | 27.97 | 28.60 | 27.95 | 28.52 | 25.76 | qfq | 7,575,879 | 214,346,656 | 2.22% |
| 2025-01-13 | 27.49 | 27.90 | 27.25 | 27.90 | 25.20 | qfq | 4,658,285 | 128,929,753 | 1.42% |
| 2025-01-10 | 28.20 | 28.25 | 27.50 | 27.51 | 24.85 | qfq | 6,103,165 | 169,532,334 | -2.45% |
| 2025-01-09 | 28.40 | 28.51 | 28.03 | 28.20 | 25.47 | qfq | 4,727,279 | 133,628,221 | -0.88% |
| 2025-01-08 | 28.67 | 28.75 | 27.92 | 28.45 | 25.69 | qfq | 6,488,440 | 184,029,234 | -0.63% |
| 2025-01-07 | 28.78 | 28.88 | 28.28 | 28.63 | 25.86 | qfq | 5,774,478 | 164,879,159 | -0.52% |
| 2025-01-06 | 28.66 | 29.23 | 28.35 | 28.78 | 25.99 | qfq | 6,749,525 | 194,703,467 | 0.42% |
| 2025-01-03 | 29.50 | 29.85 | 28.52 | 28.66 | 25.88 | qfq | 11,242,012 | 326,812,152 | -3.18% |
| 2025-01-02 | 29.06 | 30.38 | 29.05 | 29.60 | 26.73 | qfq | 16,262,617 | 485,025,963 | 1.89% |
| 2024-12-31 | 29.90 | 30.06 | 29.04 | 29.05 | 26.24 | qfq | 11,619,208 | 342,316,854 | -2.52% |
| 2024-12-30 | 30.36 | 30.62 | 29.70 | 29.80 | 26.91 | qfq | 9,758,211 | 293,567,655 | -2.39% |
| 2024-12-27 | 31.21 | 31.22 | 30.50 | 30.53 | 27.57 | qfq | 8,946,569 | 275,365,937 | -2.71% |
| 2024-12-26 | 31.26 | 31.54 | 31.05 | 31.38 | 28.34 | qfq | 6,744,522 | 210,964,678 | 0.38% |
| 2024-12-25 | 31.63 | 31.70 | 31.00 | 31.26 | 28.23 | qfq | 7,482,288 | 234,070,656 | -1.79% |
| 2024-12-24 | 30.71 | 32.00 | 30.47 | 31.83 | 28.75 | qfq | 10,877,210 | 340,737,919 | 3.18% |
| 2024-12-23 | 30.85 | 31.34 | 30.58 | 30.85 | 27.86 | qfq | 10,098,294 | 312,747,975 | 0.00% |
| 2024-12-20 | 29.97 | 32.38 | 29.96 | 30.85 | 27.86 | qfq | 19,451,733 | 610,614,455 | 3.66% |
| 2024-12-19 | 30.10 | 30.33 | 29.21 | 29.76 | 26.88 | qfq | 12,111,004 | 359,044,801 | -2.94% |
| 2024-12-18 | 31.41 | 31.57 | 30.57 | 30.66 | 27.69 | qfq | 10,641,570 | 328,435,515 | -2.33% |
| 2024-12-17 | 31.66 | 31.95 | 31.16 | 31.39 | 28.35 | qfq | 5,771,803 | 181,797,922 | -1.20% |
| 2024-12-16 | 32.20 | 32.49 | 31.60 | 31.77 | 28.69 | qfq | 8,327,040 | 265,670,077 | -1.76% |
| 2024-12-13 | 33.00 | 33.01 | 32.03 | 32.34 | 29.21 | qfq | 13,193,427 | 427,541,006 | -2.80% |
| 2024-12-12 | 31.90 | 33.50 | 31.25 | 33.27 | 30.05 | qfq | 17,625,227 | 574,464,600 | 5.09% |
| 2024-12-11 | 30.20 | 31.88 | 30.16 | 31.66 | 28.59 | qfq | 15,608,208 | 489,135,116 | 4.87% |
| 2024-12-10 | 30.81 | 31.43 | 30.14 | 30.19 | 27.27 | qfq | 13,354,097 | 409,270,070 | 1.82% |
| 2024-12-09 | 29.99 | 30.23 | 29.52 | 29.65 | 26.78 | qfq | 6,140,464 | 183,118,886 | -1.40% |
| 2024-12-06 | 29.91 | 30.26 | 29.80 | 30.07 | 27.16 | qfq | 4,996,144 | 149,885,411 | 0.17% |
| 2024-12-05 | 30.23 | 30.23 | 29.72 | 30.02 | 27.11 | qfq | 4,604,163 | 137,872,070 | -1.28% |
| 2024-12-04 | 30.02 | 30.76 | 29.88 | 30.41 | 27.46 | qfq | 5,578,044 | 169,826,128 | 0.46% |
| 2024-12-03 | 30.68 | 30.68 | 30.06 | 30.27 | 27.34 | qfq | 5,175,702 | 156,758,618 | -1.46% |
| 2024-12-02 | 30.70 | 31.08 | 30.35 | 30.72 | 27.74 | qfq | 7,192,422 | 221,495,648 | 0.29% |
| 2024-11-29 | 29.93 | 31.23 | 29.93 | 30.63 | 27.66 | qfq | 7,479,148 | 229,247,483 | 2.27% |
| 2024-11-28 | 30.77 | 30.77 | 29.85 | 29.95 | 27.05 | qfq | 5,054,137 | 152,309,674 | -2.70% |
| 2024-11-27 | 29.99 | 30.79 | 29.46 | 30.78 | 27.80 | qfq | 4,978,495 | 150,511,176 | 2.67% |
| 2024-11-26 | 29.85 | 30.34 | 29.70 | 29.98 | 27.08 | qfq | 3,400,655 | 102,217,079 | 0.07% |
| 2024-11-25 | 29.80 | 30.38 | 29.45 | 29.96 | 27.06 | qfq | 4,705,750 | 140,449,980 | 1.22% |
| 2024-11-22 | 30.60 | 30.72 | 29.60 | 29.60 | 26.73 | qfq | 4,579,646 | 138,238,705 | -3.71% |
| 2024-11-21 | 30.45 | 31.17 | 29.95 | 30.74 | 27.76 | qfq | 5,880,850 | 179,165,945 | 0.95% |
| 2024-11-20 | 30.35 | 30.70 | 30.01 | 30.45 | 27.50 | qfq | 4,371,104 | 132,514,036 | 0.10% |
| 2024-11-19 | 30.45 | 30.74 | 30.00 | 30.42 | 27.47 | qfq | 5,214,498 | 158,475,670 | 0.40% |
| 2024-11-18 | 31.59 | 31.78 | 30.13 | 30.30 | 27.36 | qfq | 8,713,839 | 268,934,187 | -4.27% |
| 2024-11-15 | 31.81 | 32.31 | 31.62 | 31.65 | 28.58 | qfq | 4,013,849 | 128,147,810 | -0.50% |
| 2024-11-14 | 32.21 | 32.88 | 31.77 | 31.81 | 28.73 | qfq | 5,567,226 | 180,139,908 | -1.67% |
| 2024-11-13 | 32.07 | 32.40 | 31.46 | 32.35 | 29.22 | qfq | 5,135,357 | 164,394,234 | 0.87% |
| 2024-11-12 | 32.07 | 32.68 | 31.72 | 32.07 | 28.96 | qfq | 7,206,783 | 232,289,823 | 0.12% |
| 2024-11-11 | 32.01 | 32.25 | 31.32 | 32.03 | 28.93 | qfq | 9,640,771 | 305,583,918 | -1.54% |
| 2024-11-08 | 33.78 | 34.10 | 32.39 | 32.53 | 29.38 | qfq | 10,037,099 | 329,120,111 | -2.66% |
| 2024-11-07 | 32.10 | 33.48 | 32.10 | 33.42 | 30.18 | qfq | 13,142,160 | 435,560,797 | 3.60% |
| 2024-11-06 | 32.39 | 32.65 | 32.05 | 32.26 | 29.13 | qfq | 5,485,273 | 177,237,076 | -0.77% |
| 2024-11-05 | 32.67 | 32.86 | 32.05 | 32.51 | 29.36 | qfq | 9,060,871 | 293,931,185 | -1.04% |
| 2024-11-04 | 32.68 | 33.20 | 32.24 | 32.85 | 29.67 | qfq | 6,033,559 | 197,765,606 | 0.46% |
| 2024-11-01 | 31.84 | 33.01 | 31.50 | 32.70 | 29.53 | qfq | 6,349,882 | 206,049,848 | 2.44% |
| 2024-10-31 | 31.42 | 32.15 | 30.96 | 31.92 | 28.83 | qfq | 5,435,251 | 171,523,281 | 0.47% |
| 2024-10-30 | 31.88 | 32.47 | 31.40 | 31.77 | 28.69 | qfq | 6,317,732 | 201,791,309 | -1.03% |
| 2024-10-29 | 33.30 | 33.39 | 32.00 | 32.10 | 28.99 | qfq | 6,361,859 | 207,872,837 | -3.31% |
| 2024-10-28 | 33.20 | 33.66 | 32.20 | 33.20 | 29.98 | qfq | 7,996,176 | 263,833,633 | 0.06% |
| 2024-10-25 | 32.55 | 33.21 | 31.88 | 33.18 | 29.97 | qfq | 15,051,243 | 491,542,091 | 6.65% |
| 2024-10-24 | 31.03 | 31.50 | 30.31 | 31.11 | 28.10 | qfq | 4,640,901 | 144,226,560 | 0.16% |
| 2024-10-23 | 31.00 | 31.32 | 30.68 | 31.06 | 28.05 | qfq | 5,126,784 | 159,324,889 | 0.06% |
| 2024-10-22 | 29.83 | 31.27 | 29.73 | 31.04 | 28.03 | qfq | 8,709,679 | 266,914,843 | 3.60% |
| 2024-10-21 | 30.15 | 30.40 | 29.41 | 29.96 | 27.06 | qfq | 6,901,546 | 206,173,680 | -1.02% |
| 2024-10-18 | 29.33 | 30.87 | 29.30 | 30.27 | 27.34 | qfq | 7,237,191 | 217,288,552 | 3.17% |
| 2024-10-17 | 29.96 | 30.12 | 29.33 | 29.34 | 26.50 | qfq | 5,136,278 | 152,363,230 | -1.61% |
| 2024-10-16 | 29.60 | 30.37 | 29.40 | 29.82 | 26.93 | qfq | 4,687,882 | 139,944,902 | -0.23% |
| 2024-10-15 | 30.16 | 30.72 | 29.81 | 29.89 | 26.99 | qfq | 7,555,670 | 228,413,074 | -1.39% |
| 2024-10-14 | 29.81 | 30.39 | 28.86 | 30.31 | 27.37 | qfq | 8,601,205 | 255,328,269 | 2.36% |
| 2024-10-11 | 30.58 | 31.05 | 29.32 | 29.61 | 26.74 | qfq | 10,843,827 | 326,217,893 | -2.73% |
| 2024-10-10 | 30.30 | 31.56 | 30.13 | 30.44 | 27.49 | qfq | 14,038,923 | 431,784,309 | 0.63% |
| 2024-10-09 | 31.71 | 31.71 | 29.78 | 30.25 | 27.32 | qfq | 15,208,763 | 466,204,511 | -7.49% |
| 2024-10-08 | 36.84 | 36.86 | 31.13 | 32.70 | 29.53 | qfq | 25,382,794 | 849,894,869 | -2.48% |
| 2024-09-30 | 32.70 | 34.34 | 32.10 | 33.53 | 30.28 | qfq | 15,662,491 | 520,931,725 | 6.78% |
| 2024-09-27 | 31.00 | 32.38 | 30.73 | 31.40 | 28.36 | qfq | 13,550,426 | 426,616,834 | 3.49% |
| 2024-09-26 | 28.15 | 30.59 | 28.10 | 30.34 | 27.40 | qfq | 14,607,617 | 431,191,752 | 7.78% |
| 2024-09-25 | 28.89 | 29.60 | 28.08 | 28.15 | 25.42 | qfq | 11,648,494 | 334,756,812 | -2.66% |
| 2024-09-24 | 28.32 | 29.09 | 27.10 | 28.92 | 26.12 | qfq | 14,665,387 | 415,565,284 | 5.90% |
| 2024-09-23 | 27.33 | 27.99 | 27.06 | 27.31 | 24.66 | qfq | 8,536,997 | 235,099,685 | 0.07% |
| 2024-09-20 | 26.99 | 27.33 | 26.51 | 27.29 | 24.65 | qfq | 11,869,232 | 321,067,963 | -0.04% |
| 2024-09-19 | 26.05 | 27.30 | 25.70 | 27.30 | 24.66 | qfq | 13,806,728 | 369,639,209 | 9.99% |
| 2024-09-18 | 24.86 | 24.92 | 24.53 | 24.82 | 22.42 | qfq | 2,485,313 | 61,399,407 | -0.52% |
| 2024-09-13 | 25.33 | 25.55 | 24.90 | 24.95 | 22.53 | qfq | 2,860,026 | 72,059,810 | -1.69% |
| 2024-09-12 | 25.65 | 25.88 | 25.25 | 25.38 | 22.92 | qfq | 4,062,094 | 103,818,353 | -1.25% |
| 2024-09-11 | 25.03 | 25.79 | 24.90 | 25.70 | 23.21 | qfq | 3,987,119 | 101,538,637 | 2.19% |
| 2024-09-10 | 25.33 | 25.64 | 24.85 | 25.15 | 22.71 | qfq | 4,184,640 | 105,390,923 | -0.24% |
| 2024-09-09 | 25.15 | 25.35 | 24.60 | 25.21 | 22.77 | qfq | 6,099,876 | 152,502,112 | -1.29% |
| 2024-09-06 | 25.38 | 25.83 | 25.08 | 25.54 | 23.07 | qfq | 5,051,415 | 129,020,721 | 0.63% |
| 2024-09-05 | 24.22 | 25.39 | 24.22 | 25.38 | 22.92 | qfq | 8,532,495 | 214,046,706 | 4.70% |
| 2024-09-04 | 24.31 | 24.65 | 24.10 | 24.24 | 21.89 | qfq | 3,646,451 | 88,691,839 | -0.78% |
| 2024-09-03 | 23.99 | 24.62 | 23.99 | 24.43 | 22.06 | qfq | 6,444,426 | 157,261,360 | 1.37% |
| 2024-09-02 | 24.73 | 24.85 | 23.92 | 24.10 | 21.77 | qfq | 9,102,808 | 220,960,953 | -3.60% |
| 2024-08-30 | 24.85 | 25.66 | 24.33 | 25.00 | 22.58 | qfq | 9,682,391 | 241,439,884 | -0.24% |
| 2024-08-29 | 24.43 | 25.20 | 23.67 | 25.06 | 22.63 | qfq | 14,397,197 | 352,285,496 | -2.49% |
| 2024-08-28 | 25.58 | 25.83 | 25.40 | 25.70 | 23.21 | qfq | 2,085,600 | 53,380,905 | -0.27% |
| 2024-08-27 | 25.63 | 26.04 | 25.54 | 25.77 | 23.27 | qfq | 2,821,296 | 72,777,317 | -0.04% |
| 2024-08-26 | 25.43 | 25.83 | 25.09 | 25.78 | 23.28 | qfq | 3,534,275 | 90,281,389 | 0.98% |
| 2024-08-23 | 24.73 | 25.69 | 24.65 | 25.53 | 23.06 | qfq | 4,289,665 | 108,209,037 | 3.11% |
| 2024-08-22 | 25.12 | 25.30 | 24.70 | 24.76 | 22.36 | qfq | 2,752,247 | 68,341,694 | -1.43% |
| 2024-08-21 | 25.36 | 25.43 | 25.06 | 25.12 | 22.69 | qfq | 2,582,500 | 65,223,422 | -1.10% |
| 2024-08-20 | 25.91 | 25.99 | 25.33 | 25.40 | 22.94 | qfq | 2,759,529 | 70,569,624 | -1.97% |
| 2024-08-19 | 25.79 | 26.45 | 25.79 | 25.91 | 23.40 | qfq | 3,171,248 | 82,635,860 | -0.15% |
| 2024-08-16 | 26.20 | 26.33 | 25.82 | 25.95 | 23.44 | qfq | 3,088,391 | 80,266,002 | -1.63% |
| 2024-08-15 | 26.42 | 26.66 | 26.19 | 26.38 | 23.82 | qfq | 2,879,018 | 75,980,055 | -0.11% |
| 2024-08-14 | 27.15 | 27.27 | 26.37 | 26.41 | 23.85 | qfq | 4,000,721 | 106,133,350 | -3.05% |
| 2024-08-13 | 27.12 | 27.28 | 26.96 | 27.24 | 24.60 | qfq | 2,167,166 | 58,754,000 | 0.15% |
| 2024-08-12 | 27.26 | 27.50 | 27.11 | 27.20 | 24.57 | qfq | 2,503,433 | 68,275,004 | -0.22% |
| 2024-08-09 | 27.91 | 28.11 | 27.25 | 27.26 | 24.62 | qfq | 4,376,125 | 120,407,049 | -2.33% |
| 2024-08-08 | 27.17 | 28.24 | 27.02 | 27.91 | 25.21 | qfq | 6,373,742 | 177,041,388 | 2.42% |
| 2024-08-07 | 27.12 | 27.35 | 26.85 | 27.25 | 24.61 | qfq | 5,113,212 | 138,584,120 | -0.37% |
| 2024-08-06 | 26.26 | 27.36 | 26.17 | 27.35 | 24.70 | qfq | 7,598,225 | 205,021,204 | 4.51% |
| 2024-08-05 | 26.10 | 26.97 | 25.88 | 26.17 | 23.63 | qfq | 6,123,740 | 162,399,875 | 0.62% |
| 2024-08-02 | 26.08 | 26.55 | 25.98 | 26.01 | 23.49 | qfq | 3,620,899 | 94,991,451 | -0.80% |
| 2024-08-01 | 26.42 | 26.80 | 26.03 | 26.22 | 23.68 | qfq | 5,289,632 | 139,552,568 | -0.94% |
| 2024-07-31 | 25.20 | 26.49 | 25.13 | 26.47 | 23.91 | qfq | 7,950,244 | 206,435,822 | 5.12% |
| 2024-07-30 | 25.40 | 25.55 | 25.10 | 25.18 | 22.74 | qfq | 4,143,288 | 104,632,560 | -1.25% |
| 2024-07-29 | 26.15 | 26.17 | 25.47 | 25.50 | 23.03 | qfq | 4,519,195 | 116,010,472 | -2.22% |
| 2024-07-26 | 25.83 | 26.20 | 25.76 | 26.08 | 23.55 | qfq | 3,654,417 | 94,956,712 | 1.40% |
| 2024-07-25 | 25.63 | 26.19 | 25.45 | 25.72 | 23.23 | qfq | 3,818,016 | 98,684,963 | -0.19% |
| 2024-07-24 | 26.01 | 26.20 | 25.73 | 25.77 | 23.27 | qfq | 4,426,593 | 114,774,984 | -1.38% |
| 2024-07-23 | 26.93 | 27.01 | 26.10 | 26.13 | 23.60 | qfq | 5,405,496 | 143,875,589 | -3.26% |
| 2024-07-22 | 27.89 | 27.89 | 26.74 | 27.01 | 24.39 | qfq | 7,787,496 | 211,035,510 | -2.84% |
| 2024-07-19 | 27.45 | 28.06 | 27.24 | 27.80 | 25.11 | qfq | 5,170,005 | 143,179,646 | 0.62% |
| 2024-07-18 | 27.47 | 27.84 | 27.15 | 27.63 | 24.95 | qfq | 5,090,902 | 140,231,884 | 0.18% |
| 2024-07-17 | 27.23 | 27.63 | 26.88 | 27.58 | 24.91 | qfq | 5,423,931 | 148,053,656 | 1.47% |
| 2024-07-16 | 27.06 | 27.24 | 27.01 | 27.18 | 24.55 | qfq | 2,178,315 | 59,054,131 | 0.00% |
| 2024-07-15 | 27.19 | 27.52 | 27.11 | 27.18 | 24.55 | qfq | 3,696,017 | 100,714,313 | 0.00% |
| 2024-07-12 | 27.54 | 27.54 | 27.04 | 27.18 | 24.55 | qfq | 3,231,568 | 87,950,964 | -0.80% |
| 2024-07-11 | 26.97 | 27.60 | 26.72 | 27.40 | 24.75 | qfq | 4,292,472 | 116,986,877 | 2.74% |
| 2024-07-10 | 26.89 | 27.26 | 26.60 | 26.67 | 24.09 | qfq | 4,403,624 | 118,480,223 | -0.71% |
| 2024-07-09 | 27.01 | 27.21 | 26.53 | 26.86 | 24.26 | qfq | 4,053,771 | 108,834,715 | -0.96% |
| 2024-07-08 | 27.54 | 27.61 | 27.05 | 27.12 | 24.49 | qfq | 3,336,762 | 90,977,276 | -1.95% |
| 2024-07-05 | 27.40 | 27.80 | 27.20 | 27.66 | 24.98 | qfq | 2,388,027 | 65,684,203 | 0.58% |
| 2024-07-04 | 28.32 | 28.39 | 27.30 | 27.50 | 24.84 | qfq | 5,430,679 | 150,103,794 | -2.86% |
| 2024-07-03 | 28.24 | 28.37 | 27.95 | 28.31 | 25.57 | qfq | 3,034,555 | 85,537,120 | 0.25% |
| 2024-07-02 | 28.29 | 28.58 | 28.15 | 28.24 | 25.50 | qfq | 3,225,200 | 91,395,607 | -0.63% |
| 2024-07-01 | 28.19 | 28.51 | 27.75 | 28.42 | 25.67 | qfq | 3,769,935 | 106,172,573 | 0.82% |
| 2024-06-28 | 28.42 | 28.87 | 28.18 | 28.19 | 25.46 | qfq | 3,172,937 | 90,460,892 | -1.30% |
| 2024-06-27 | 29.20 | 29.26 | 28.50 | 28.56 | 25.79 | qfq | 3,259,970 | 93,771,911 | -2.23% |
| 2024-06-26 | 28.54 | 29.26 | 28.38 | 29.21 | 26.38 | qfq | 3,479,175 | 100,589,718 | 1.28% |
| 2024-06-25 | 28.42 | 28.99 | 28.42 | 28.84 | 26.05 | qfq | 3,371,409 | 96,838,351 | 1.48% |
| 2024-06-24 | 28.72 | 28.76 | 28.10 | 28.42 | 25.67 | qfq | 4,648,878 | 132,172,729 | -1.97% |
| 2024-06-21 | 28.81 | 29.17 | 28.58 | 28.99 | 26.18 | qfq | 3,494,057 | 100,929,545 | 0.24% |
| 2024-06-20 | 29.33 | 29.47 | 28.69 | 28.92 | 26.12 | qfq | 4,704,350 | 136,581,437 | -0.55% |
| 2024-06-19 | 29.18 | 29.37 | 29.02 | 29.08 | 26.26 | qfq | 3,628,481 | 105,766,861 | -0.34% |
| 2024-06-18 | 29.49 | 29.62 | 29.02 | 29.18 | 26.35 | qfq | 4,492,812 | 131,604,456 | -1.05% |
| 2024-06-17 | 29.90 | 30.17 | 29.34 | 29.49 | 26.63 | qfq | 5,571,818 | 165,118,900 | -1.90% |
| 2024-06-14 | 30.11 | 30.26 | 29.22 | 30.06 | 27.15 | qfq | 6,665,382 | 197,531,738 | -2.40% |
| 2024-06-13 | 31.52 | 31.52 | 30.63 | 30.80 | 26.92 | qfq | 4,597,700 | 142,102,457 | -2.25% |
| 2024-06-12 | 31.40 | 31.69 | 31.18 | 31.51 | 27.54 | qfq | 3,524,807 | 111,063,896 | 0.48% |
| 2024-06-11 | 31.56 | 31.66 | 31.26 | 31.36 | 27.41 | qfq | 2,958,809 | 92,982,370 | -0.82% |
| 2024-06-07 | 32.02 | 32.25 | 31.58 | 31.62 | 27.64 | qfq | 3,019,709 | 96,013,674 | -0.94% |
| 2024-06-06 | 32.73 | 32.82 | 31.80 | 31.92 | 27.90 | qfq | 4,776,991 | 153,913,646 | -2.33% |
| 2024-06-05 | 33.15 | 33.28 | 32.61 | 32.68 | 28.57 | qfq | 3,996,620 | 131,187,113 | -1.83% |
| 2024-06-04 | 32.12 | 33.32 | 32.09 | 33.29 | 29.10 | qfq | 5,252,823 | 172,892,497 | 3.13% |
| 2024-06-03 | 32.69 | 32.71 | 32.02 | 32.28 | 28.22 | qfq | 5,060,082 | 163,070,663 | -0.95% |
| 2024-05-31 | 32.45 | 32.75 | 32.43 | 32.59 | 28.49 | qfq | 3,117,837 | 101,639,920 | 0.52% |
| 2024-05-30 | 32.38 | 32.67 | 32.12 | 32.42 | 28.34 | qfq | 3,577,886 | 115,816,070 | -0.46% |
| 2024-05-29 | 32.80 | 32.98 | 32.38 | 32.57 | 28.47 | qfq | 4,514,058 | 147,475,136 | -1.42% |
| 2024-05-28 | 33.24 | 33.25 | 32.72 | 33.04 | 28.88 | qfq | 6,130,328 | 201,941,239 | -0.06% |
| 2024-05-27 | 33.20 | 33.25 | 32.73 | 33.06 | 28.90 | qfq | 7,328,568 | 241,470,875 | 0.03% |
| 2024-05-24 | 33.70 | 33.99 | 32.95 | 33.05 | 28.89 | qfq | 4,397,097 | 146,804,003 | -2.68% |
| 2024-05-23 | 34.42 | 34.53 | 33.81 | 33.96 | 29.69 | qfq | 4,527,102 | 154,070,111 | -1.76% |
| 2024-05-22 | 35.33 | 35.45 | 34.45 | 34.57 | 30.22 | qfq | 5,049,622 | 175,594,971 | -1.98% |
| 2024-05-21 | 34.80 | 35.83 | 34.42 | 35.27 | 30.83 | qfq | 6,788,071 | 239,453,557 | 1.06% |
| 2024-05-20 | 35.25 | 35.87 | 34.55 | 34.90 | 30.51 | qfq | 6,640,260 | 233,207,997 | -1.02% |
| 2024-05-17 | 35.21 | 35.65 | 34.81 | 35.26 | 30.82 | qfq | 5,477,257 | 192,689,499 | -0.14% |
| 2024-05-16 | 35.92 | 36.07 | 34.87 | 35.31 | 30.87 | qfq | 7,274,783 | 256,967,625 | -1.75% |
| 2024-05-15 | 36.67 | 36.92 | 35.92 | 35.94 | 31.42 | qfq | 3,476,400 | 126,171,269 | -1.94% |
| 2024-05-14 | 36.62 | 36.97 | 36.25 | 36.65 | 32.04 | qfq | 5,006,492 | 183,595,613 | 0.11% |
| 2024-05-13 | 36.78 | 37.16 | 36.42 | 36.61 | 32.00 | qfq | 5,601,340 | 205,512,321 | -2.01% |
| 2024-05-10 | 36.90 | 37.48 | 36.70 | 37.36 | 32.66 | qfq | 4,056,784 | 150,589,558 | 1.25% |
| 2024-05-09 | 36.40 | 37.30 | 36.10 | 36.90 | 32.26 | qfq | 6,662,342 | 245,766,494 | 0.99% |
| 2024-05-08 | 36.65 | 37.12 | 36.41 | 36.54 | 31.94 | qfq | 5,095,539 | 186,750,797 | -0.19% |
| 2024-05-07 | 36.69 | 37.18 | 36.48 | 36.61 | 32.00 | qfq | 9,354,556 | 343,855,305 | -0.05% |
| 2024-05-06 | 37.56 | 37.75 | 36.02 | 36.63 | 32.02 | qfq | 14,494,643 | 530,081,740 | -2.32% |
| 2024-04-30 | 38.40 | 38.45 | 36.12 | 37.50 | 32.78 | qfq | 12,538,385 | 470,106,689 | 5.78% |
| 2024-04-29 | 35.31 | 35.61 | 34.70 | 35.45 | 30.99 | qfq | 4,365,822 | 153,918,329 | 0.42% |
| 2024-04-26 | 34.45 | 35.72 | 34.35 | 35.30 | 30.86 | qfq | 3,814,947 | 134,026,084 | 2.83% |
| 2024-04-25 | 34.69 | 34.89 | 34.19 | 34.33 | 30.01 | qfq | 2,502,172 | 86,100,414 | -1.61% |
| 2024-04-24 | 35.46 | 35.73 | 34.25 | 34.89 | 30.50 | qfq | 5,362,402 | 186,798,243 | -2.35% |
| 2024-04-23 | 35.00 | 36.00 | 34.70 | 35.73 | 31.23 | qfq | 4,253,460 | 150,978,132 | 1.71% |
| 2024-04-22 | 33.60 | 35.39 | 33.56 | 35.13 | 30.71 | qfq | 3,315,815 | 115,722,103 | 4.03% |
| 2024-04-19 | 34.16 | 34.58 | 33.60 | 33.77 | 29.52 | qfq | 4,252,525 | 143,927,521 | -1.92% |
| 2024-04-18 | 33.53 | 34.88 | 33.25 | 34.43 | 30.10 | qfq | 5,060,588 | 173,379,337 | 2.23% |
| 2024-04-17 | 33.00 | 33.86 | 32.60 | 33.68 | 29.44 | qfq | 5,614,960 | 187,111,957 | 2.06% |
| 2024-04-16 | 33.70 | 34.23 | 32.80 | 33.00 | 28.85 | qfq | 3,780,273 | 126,612,081 | -2.86% |
| 2024-04-15 | 34.22 | 35.05 | 33.45 | 33.97 | 29.69 | qfq | 3,830,988 | 131,091,870 | -1.02% |
| 2024-04-12 | 34.76 | 34.94 | 33.88 | 34.32 | 30.00 | qfq | 3,090,103 | 105,968,819 | -1.18% |
| 2024-04-11 | 34.57 | 35.24 | 34.33 | 34.73 | 30.36 | qfq | 3,471,856 | 121,018,865 | 0.46% |
| 2024-04-10 | 35.60 | 35.60 | 34.37 | 34.57 | 30.22 | qfq | 3,887,159 | 135,368,439 | -2.89% |
| 2024-04-09 | 35.74 | 36.13 | 35.49 | 35.60 | 31.12 | qfq | 3,728,794 | 133,560,313 | -0.42% |
| 2024-04-08 | 36.05 | 36.14 | 35.35 | 35.75 | 31.25 | qfq | 3,969,983 | 141,792,502 | -0.89% |
| 2024-04-03 | 36.61 | 36.99 | 35.94 | 36.07 | 31.53 | qfq | 4,301,794 | 155,902,101 | -1.18% |
| 2024-04-02 | 36.80 | 37.00 | 36.12 | 36.50 | 31.91 | qfq | 3,369,346 | 123,056,866 | -1.14% |
| 2024-04-01 | 36.59 | 37.17 | 36.10 | 36.92 | 32.27 | qfq | 4,146,953 | 152,821,062 | 0.82% |
| 2024-03-29 | 35.48 | 36.80 | 35.35 | 36.62 | 32.01 | qfq | 3,989,764 | 144,689,012 | 3.68% |
| 2024-03-28 | 35.05 | 36.03 | 34.81 | 35.32 | 30.87 | qfq | 3,865,570 | 136,995,461 | -0.03% |
| 2024-03-27 | 34.50 | 36.50 | 34.50 | 35.33 | 30.88 | qfq | 7,821,401 | 280,910,637 | 1.67% |
| 2024-03-26 | 34.20 | 35.55 | 34.20 | 34.75 | 30.38 | qfq | 4,881,721 | 171,160,783 | 1.02% |
| 2024-03-25 | 33.60 | 34.88 | 33.15 | 34.40 | 30.07 | qfq | 4,247,299 | 146,025,668 | 2.38% |
| 2024-03-22 | 34.38 | 34.91 | 33.43 | 33.60 | 29.37 | qfq | 2,473,230 | 83,674,364 | -2.07% |
| 2024-03-21 | 35.10 | 35.10 | 34.20 | 34.31 | 29.99 | qfq | 2,244,300 | 77,324,504 | -1.44% |
| 2024-03-20 | 34.97 | 35.55 | 34.75 | 34.81 | 30.43 | qfq | 1,360,243 | 47,738,465 | -0.57% |
| 2024-03-19 | 35.00 | 35.36 | 34.62 | 35.01 | 30.60 | qfq | 1,710,500 | 59,876,495 | -0.09% |
| 2024-03-18 | 34.40 | 35.23 | 33.95 | 35.04 | 30.63 | qfq | 2,451,734 | 85,243,991 | 1.71% |
| 2024-03-15 | 34.53 | 34.66 | 33.98 | 34.45 | 30.11 | qfq | 2,035,789 | 69,775,469 | -0.49% |
| 2024-03-14 | 34.40 | 34.89 | 34.07 | 34.62 | 30.26 | qfq | 3,143,029 | 108,635,996 | 0.44% |
| 2024-03-13 | 35.08 | 35.25 | 34.30 | 34.47 | 30.13 | qfq | 2,175,800 | 75,396,905 | -1.96% |
| 2024-03-12 | 34.55 | 35.36 | 34.36 | 35.16 | 30.73 | qfq | 2,784,353 | 97,461,403 | 1.33% |
| 2024-03-11 | 33.30 | 34.72 | 33.24 | 34.70 | 30.33 | qfq | 3,838,716 | 131,136,800 | 3.61% |
| 2024-03-08 | 33.30 | 33.62 | 33.08 | 33.49 | 29.27 | qfq | 1,875,170 | 62,557,127 | 0.57% |
| 2024-03-07 | 33.90 | 33.90 | 33.30 | 33.30 | 29.11 | qfq | 1,974,039 | 66,233,796 | -1.04% |
| 2024-03-06 | 33.90 | 34.15 | 33.50 | 33.65 | 29.41 | qfq | 1,939,805 | 65,440,715 | -0.85% |
| 2024-03-05 | 34.15 | 34.26 | 33.65 | 33.94 | 29.67 | qfq | 2,970,437 | 100,731,466 | -0.61% |
| 2024-03-04 | 33.72 | 34.33 | 33.50 | 34.15 | 29.85 | qfq | 4,057,236 | 137,694,585 | 1.16% |
| 2024-03-01 | 33.91 | 34.09 | 33.45 | 33.76 | 29.51 | qfq | 3,333,322 | 112,229,399 | -1.03% |
| 2024-02-29 | 33.40 | 34.18 | 33.25 | 34.11 | 29.82 | qfq | 3,572,289 | 120,429,775 | 2.13% |
| 2024-02-28 | 33.67 | 34.16 | 33.31 | 33.40 | 29.20 | qfq | 3,463,697 | 116,839,009 | -1.36% |
| 2024-02-27 | 33.08 | 33.95 | 33.00 | 33.86 | 29.60 | qfq | 4,531,728 | 151,185,135 | 1.90% |
| 2024-02-26 | 33.30 | 33.62 | 33.00 | 33.23 | 29.05 | qfq | 4,264,557 | 142,183,292 | -1.10% |
| 2024-02-23 | 33.70 | 33.70 | 33.00 | 33.60 | 29.37 | qfq | 3,538,997 | 118,003,978 | -0.30% |
| 2024-02-22 | 33.94 | 34.28 | 33.45 | 33.70 | 29.46 | qfq | 4,082,246 | 137,636,376 | -1.69% |
| 2024-02-21 | 33.44 | 35.50 | 33.25 | 34.28 | 29.96 | qfq | 4,557,692 | 156,947,245 | 0.97% |
| 2024-02-20 | 33.76 | 34.35 | 33.00 | 33.95 | 29.68 | qfq | 4,270,299 | 143,526,893 | 0.38% |
| 2024-02-19 | 34.61 | 34.95 | 33.35 | 33.82 | 29.56 | qfq | 6,661,912 | 226,187,678 | -1.91% |
| 2024-02-08 | 35.01 | 37.08 | 33.77 | 34.48 | 30.14 | qfq | 8,255,865 | 292,834,128 | -1.82% |
| 2024-02-07 | 34.09 | 35.13 | 33.78 | 35.12 | 30.70 | qfq | 8,287,233 | 288,054,514 | 3.02% |
| 2024-02-06 | 30.95 | 34.09 | 30.40 | 34.09 | 29.80 | qfq | 6,310,148 | 206,193,280 | 10.00% |
| 2024-02-05 | 29.84 | 31.89 | 29.30 | 30.99 | 27.09 | qfq | 6,887,628 | 210,114,978 | 2.68% |
| 2024-02-02 | 30.31 | 31.54 | 29.21 | 30.18 | 26.38 | qfq | 7,299,496 | 221,082,129 | -0.72% |
| 2024-02-01 | 30.18 | 31.20 | 29.92 | 30.40 | 26.57 | qfq | 3,437,814 | 105,188,723 | -0.26% |
| 2024-01-31 | 31.55 | 31.80 | 30.16 | 30.48 | 26.64 | qfq | 4,442,556 | 136,920,532 | -3.24% |
| 2024-01-30 | 31.88 | 32.45 | 31.06 | 31.50 | 27.53 | qfq | 2,663,961 | 85,186,852 | -3.26% |
| 2024-01-29 | 31.99 | 34.15 | 31.99 | 32.56 | 28.46 | qfq | 4,526,726 | 150,013,985 | 1.94% |
| 2024-01-26 | 32.60 | 32.78 | 31.72 | 31.94 | 27.92 | qfq | 4,018,909 | 128,941,622 | -2.41% |
| 2024-01-25 | 31.78 | 32.95 | 31.58 | 32.73 | 28.61 | qfq | 3,346,878 | 108,683,492 | 3.09% |
| 2024-01-24 | 31.61 | 32.31 | 30.91 | 31.75 | 27.75 | qfq | 3,338,804 | 104,906,889 | 1.21% |
| 2024-01-23 | 31.70 | 32.35 | 31.00 | 31.37 | 27.42 | qfq | 2,726,184 | 85,486,139 | -0.95% |
| 2024-01-22 | 32.94 | 32.94 | 31.52 | 31.67 | 27.68 | qfq | 3,151,518 | 101,565,287 | -4.18% |
| 2024-01-19 | 33.03 | 33.44 | 32.64 | 33.05 | 28.89 | qfq | 2,193,923 | 72,656,804 | -0.45% |
| 2024-01-18 | 33.60 | 33.79 | 32.70 | 33.20 | 29.02 | qfq | 2,887,945 | 95,399,436 | -1.19% |
| 2024-01-17 | 34.19 | 34.32 | 33.59 | 33.60 | 29.37 | qfq | 2,641,808 | 89,908,091 | -2.41% |
| 2024-01-16 | 34.12 | 34.45 | 33.75 | 34.43 | 30.10 | qfq | 2,214,665 | 75,708,764 | 0.58% |
| 2024-01-15 | 34.25 | 34.43 | 33.79 | 34.23 | 29.92 | qfq | 3,567,500 | 121,574,782 | -0.47% |
| 2024-01-12 | 33.46 | 34.87 | 33.46 | 34.39 | 30.06 | qfq | 4,283,200 | 147,570,003 | 2.44% |
| 2024-01-11 | 32.61 | 33.86 | 32.41 | 33.57 | 29.34 | qfq | 4,456,875 | 148,768,838 | 2.82% |
| 2024-01-10 | 32.27 | 33.06 | 32.01 | 32.65 | 28.54 | qfq | 5,583,557 | 181,935,135 | 0.74% |
| 2024-01-09 | 32.11 | 32.50 | 32.11 | 32.41 | 28.33 | qfq | 3,546,001 | 114,714,870 | 1.12% |
| 2024-01-08 | 32.13 | 32.48 | 31.83 | 32.05 | 28.02 | qfq | 3,041,400 | 97,856,218 | -0.31% |
| 2024-01-05 | 32.42 | 32.63 | 32.05 | 32.15 | 28.10 | qfq | 3,970,421 | 128,315,092 | -1.17% |
| 2024-01-04 | 33.35 | 33.44 | 32.49 | 32.53 | 28.44 | qfq | 3,495,314 | 114,492,946 | -2.95% |
| 2024-01-03 | 33.53 | 33.60 | 32.99 | 33.52 | 29.30 | qfq | 3,325,800 | 110,652,579 | -0.80% |
| 2024-01-02 | 34.80 | 34.80 | 33.01 | 33.79 | 29.54 | qfq | 6,204,735 | 208,659,410 | -2.96% |
| 2023-12-29 | 34.55 | 35.00 | 34.45 | 34.82 | 30.44 | qfq | 2,220,362 | 77,135,472 | 0.43% |
| 2023-12-28 | 34.31 | 34.86 | 33.81 | 34.67 | 30.31 | qfq | 3,715,292 | 127,932,671 | 1.05% |
| 2023-12-27 | 33.32 | 34.47 | 33.32 | 34.31 | 29.99 | qfq | 2,578,994 | 87,645,653 | 2.57% |
| 2023-12-26 | 34.05 | 34.16 | 33.17 | 33.45 | 29.24 | qfq | 1,634,881 | 54,742,701 | -1.79% |
| 2023-12-25 | 33.90 | 34.64 | 33.78 | 34.06 | 29.77 | qfq | 2,344,900 | 79,916,750 | 0.47% |
| 2023-12-22 | 34.39 | 34.39 | 33.64 | 33.90 | 29.63 | qfq | 2,806,161 | 95,256,664 | -0.96% |
| 2023-12-21 | 34.28 | 34.83 | 34.08 | 34.23 | 29.92 | qfq | 3,363,800 | 115,308,988 | -0.81% |
| 2023-12-20 | 35.22 | 35.22 | 34.43 | 34.51 | 30.17 | qfq | 3,127,677 | 108,527,405 | -1.85% |
| 2023-12-19 | 35.10 | 35.44 | 34.87 | 35.16 | 30.73 | qfq | 1,331,800 | 46,713,048 | -0.45% |
| 2023-12-18 | 35.50 | 35.85 | 35.02 | 35.32 | 30.87 | qfq | 2,097,199 | 74,137,577 | -1.12% |
| 2023-12-15 | 35.66 | 35.98 | 35.44 | 35.72 | 31.22 | qfq | 1,796,091 | 64,158,897 | 0.22% |
| 2023-12-14 | 35.89 | 36.10 | 35.46 | 35.64 | 31.15 | qfq | 1,757,080 | 62,722,626 | -0.45% |
| 2023-12-13 | 36.54 | 36.54 | 35.36 | 35.80 | 31.29 | qfq | 2,429,036 | 87,141,469 | -1.16% |
| 2023-12-12 | 35.83 | 36.33 | 35.61 | 36.22 | 31.66 | qfq | 2,796,831 | 100,741,986 | 1.09% |
| 2023-12-11 | 35.61 | 36.29 | 34.95 | 35.83 | 31.32 | qfq | 4,237,197 | 151,228,227 | -0.33% |
| 2023-12-08 | 36.17 | 36.36 | 35.68 | 35.95 | 31.42 | qfq | 2,173,407 | 78,403,855 | -0.44% |
| 2023-12-07 | 36.51 | 36.71 | 35.67 | 36.11 | 31.56 | qfq | 4,439,901 | 159,650,137 | -1.50% |
| 2023-12-06 | 36.99 | 36.99 | 35.75 | 36.66 | 32.05 | qfq | 3,636,357 | 132,437,883 | -1.29% |
| 2023-12-05 | 37.35 | 37.71 | 36.97 | 37.14 | 32.46 | qfq | 2,594,013 | 96,592,245 | -1.09% |
| 2023-12-04 | 37.59 | 38.00 | 37.03 | 37.55 | 32.82 | qfq | 2,657,178 | 99,594,062 | -0.77% |
| 2023-12-01 | 37.81 | 38.01 | 37.41 | 37.84 | 33.08 | qfq | 3,313,914 | 125,321,468 | -0.89% |
| 2023-11-30 | 37.77 | 38.29 | 37.34 | 38.18 | 33.37 | qfq | 3,320,411 | 126,062,428 | 2.14% |
| 2023-11-29 | 37.88 | 37.88 | 36.80 | 37.38 | 32.67 | qfq | 2,884,951 | 107,731,857 | -1.06% |
| 2023-11-28 | 37.30 | 37.95 | 36.86 | 37.78 | 33.02 | qfq | 3,005,904 | 112,519,183 | 1.29% |
| 2023-11-27 | 37.66 | 37.71 | 36.91 | 37.30 | 32.60 | qfq | 3,108,316 | 115,723,282 | -1.32% |
| 2023-11-24 | 37.57 | 37.98 | 37.42 | 37.80 | 33.04 | qfq | 1,766,877 | 66,710,563 | 0.51% |
| 2023-11-23 | 38.04 | 38.04 | 37.10 | 37.61 | 32.88 | qfq | 5,311,124 | 199,458,480 | -1.34% |
| 2023-11-22 | 38.29 | 38.53 | 37.89 | 38.12 | 33.32 | qfq | 3,686,175 | 140,972,357 | -0.44% |
| 2023-11-21 | 37.21 | 38.72 | 37.01 | 38.29 | 33.47 | qfq | 5,287,873 | 202,401,194 | 2.85% |
| 2023-11-20 | 36.32 | 37.28 | 36.11 | 37.23 | 32.54 | qfq | 4,062,576 | 150,093,637 | 2.14% |
| 2023-11-17 | 36.71 | 37.05 | 36.16 | 36.45 | 31.86 | qfq | 3,238,281 | 118,270,721 | -0.95% |
| 2023-11-16 | 36.96 | 36.99 | 36.45 | 36.80 | 32.17 | qfq | 2,059,756 | 75,631,010 | -0.22% |
| 2023-11-15 | 36.77 | 37.07 | 36.54 | 36.88 | 32.24 | qfq | 1,865,260 | 68,714,747 | 0.68% |
| 2023-11-14 | 36.53 | 36.75 | 36.40 | 36.63 | 32.02 | qfq | 1,544,219 | 56,556,407 | 0.30% |
| 2023-11-13 | 36.72 | 36.98 | 36.00 | 36.52 | 31.92 | qfq | 2,698,074 | 97,921,788 | -0.76% |
| 2023-11-10 | 36.45 | 36.99 | 36.34 | 36.80 | 32.17 | qfq | 2,334,554 | 85,506,061 | 0.14% |
| 2023-11-09 | 36.53 | 37.11 | 36.43 | 36.75 | 32.12 | qfq | 2,063,496 | 75,798,716 | 0.60% |
| 2023-11-08 | 36.78 | 36.88 | 36.23 | 36.53 | 31.93 | qfq | 2,821,543 | 102,997,402 | -0.81% |
| 2023-11-07 | 37.00 | 37.43 | 36.70 | 36.83 | 32.19 | qfq | 2,307,809 | 85,488,171 | -0.16% |
| 2023-11-06 | 36.75 | 37.24 | 36.41 | 36.89 | 32.25 | qfq | 3,527,881 | 130,032,546 | 0.49% |
| 2023-11-03 | 35.69 | 37.00 | 35.60 | 36.71 | 32.09 | qfq | 4,222,764 | 154,228,691 | 3.15% |
| 2023-11-02 | 36.14 | 36.14 | 35.21 | 35.59 | 31.11 | qfq | 3,722,162 | 132,407,011 | -1.25% |
| 2023-11-01 | 37.50 | 37.62 | 35.99 | 36.04 | 31.50 | qfq | 3,429,835 | 124,467,672 | -2.59% |
| 2023-10-31 | 37.35 | 37.62 | 36.92 | 37.00 | 32.34 | qfq | 6,084,810 | 226,268,002 | -1.12% |
| 2023-10-30 | 36.49 | 37.82 | 36.00 | 37.42 | 32.71 | qfq | 12,026,940 | 447,395,294 | 3.20% |
| 2023-10-27 | 34.00 | 36.26 | 33.75 | 36.26 | 31.70 | qfq | 7,482,877 | 267,232,133 | 10.01% |
| 2023-10-26 | 32.76 | 33.27 | 32.52 | 32.96 | 28.81 | qfq | 2,747,410 | 90,371,749 | 0.46% |
| 2023-10-25 | 32.16 | 33.14 | 31.84 | 32.81 | 28.68 | qfq | 3,938,275 | 128,711,919 | 3.18% |
| 2023-10-24 | 31.54 | 32.19 | 31.14 | 31.80 | 27.80 | qfq | 3,295,115 | 104,533,090 | 1.69% |
| 2023-10-23 | 31.13 | 31.70 | 30.86 | 31.27 | 27.33 | qfq | 2,395,464 | 75,262,816 | -0.19% |
| 2023-10-20 | 31.10 | 31.65 | 30.89 | 31.33 | 27.39 | qfq | 2,331,284 | 73,004,723 | 0.26% |
| 2023-10-19 | 31.67 | 32.00 | 31.20 | 31.25 | 27.32 | qfq | 2,758,282 | 86,845,345 | -2.31% |
| 2023-10-18 | 32.40 | 32.40 | 31.90 | 31.99 | 27.96 | qfq | 2,110,896 | 67,720,601 | -1.27% |
| 2023-10-17 | 32.32 | 32.66 | 32.08 | 32.40 | 28.32 | qfq | 3,356,274 | 108,637,080 | 0.25% |
| 2023-10-16 | 32.50 | 32.80 | 32.22 | 32.32 | 28.25 | qfq | 2,298,098 | 74,477,055 | -1.07% |
| 2023-10-13 | 32.86 | 32.89 | 32.30 | 32.67 | 28.56 | qfq | 1,783,962 | 58,072,144 | -0.88% |
| 2023-10-12 | 32.85 | 33.22 | 32.50 | 32.96 | 28.81 | qfq | 2,298,761 | 75,756,361 | 0.83% |
| 2023-10-11 | 32.63 | 33.18 | 32.59 | 32.69 | 28.58 | qfq | 3,117,949 | 102,390,471 | 0.21% |
| 2023-10-10 | 33.10 | 33.71 | 32.48 | 32.62 | 28.51 | qfq | 5,010,693 | 164,554,335 | -1.84% |
| 2023-10-09 | 32.73 | 33.47 | 32.34 | 33.23 | 29.05 | qfq | 2,964,715 | 98,315,616 | 1.65% |
| 2023-09-28 | 33.41 | 33.68 | 32.60 | 32.69 | 28.58 | qfq | 4,071,025 | 133,786,276 | -1.98% |
| 2023-09-27 | 33.52 | 34.02 | 33.12 | 33.35 | 29.15 | qfq | 3,824,084 | 128,352,603 | -0.83% |
| 2023-09-26 | 33.96 | 33.99 | 33.52 | 33.63 | 29.40 | qfq | 2,135,158 | 71,922,906 | -1.00% |
| 2023-09-25 | 34.31 | 34.31 | 33.93 | 33.97 | 29.69 | qfq | 1,650,914 | 56,255,993 | -1.05% |
| 2023-09-22 | 33.85 | 34.49 | 33.65 | 34.33 | 30.01 | qfq | 1,960,432 | 66,936,403 | 1.12% |
| 2023-09-21 | 34.20 | 34.30 | 33.61 | 33.95 | 29.68 | qfq | 3,911,654 | 132,947,145 | -0.99% |
| 2023-09-20 | 34.67 | 34.84 | 34.23 | 34.29 | 29.97 | qfq | 2,518,700 | 86,723,762 | -1.47% |
| 2023-09-19 | 34.59 | 34.84 | 34.11 | 34.80 | 30.42 | qfq | 2,677,324 | 92,389,740 | 0.29% |
| 2023-09-18 | 34.28 | 34.88 | 33.98 | 34.70 | 30.33 | qfq | 4,497,528 | 155,489,337 | 1.25% |
| 2023-09-15 | 35.00 | 35.25 | 34.12 | 34.27 | 29.96 | qfq | 2,995,962 | 103,046,866 | -2.09% |
| 2023-09-14 | 34.93 | 35.28 | 34.29 | 35.00 | 30.59 | qfq | 4,656,349 | 161,594,716 | -0.23% |
| 2023-09-13 | 35.44 | 36.10 | 34.93 | 35.08 | 30.66 | qfq | 3,897,945 | 137,869,107 | -1.24% |
| 2023-09-12 | 34.80 | 35.87 | 34.67 | 35.52 | 31.05 | qfq | 4,049,942 | 143,639,024 | 2.19% |
| 2023-09-11 | 34.28 | 35.00 | 33.90 | 34.76 | 30.38 | qfq | 3,497,426 | 121,190,806 | 1.05% |
| 2023-09-08 | 34.65 | 34.65 | 33.94 | 34.40 | 30.07 | qfq | 1,894,344 | 64,893,652 | -0.72% |
| 2023-09-07 | 34.80 | 34.92 | 34.56 | 34.65 | 30.29 | qfq | 1,661,200 | 57,639,743 | -0.57% |
| 2023-09-06 | 34.90 | 35.26 | 34.56 | 34.85 | 30.46 | qfq | 1,987,343 | 69,153,109 | -0.31% |
| 2023-09-05 | 34.50 | 35.30 | 34.50 | 34.96 | 30.56 | qfq | 5,454,914 | 190,841,390 | 1.69% |
| 2023-09-04 | 34.00 | 35.40 | 33.37 | 34.38 | 30.05 | qfq | 9,315,974 | 318,238,227 | 1.48% |
| 2023-09-01 | 33.10 | 34.06 | 33.10 | 33.88 | 29.62 | qfq | 5,387,415 | 182,244,235 | 2.51% |
| 2023-08-31 | 33.18 | 33.65 | 32.81 | 33.05 | 28.89 | qfq | 4,939,123 | 163,749,298 | 0.15% |
| 2023-08-30 | 32.40 | 33.01 | 32.04 | 33.00 | 28.85 | qfq | 8,343,181 | 272,730,151 | 2.07% |
| 2023-08-29 | 32.13 | 32.43 | 31.22 | 32.33 | 28.26 | qfq | 12,442,137 | 398,569,169 | 0.09% |
| 2023-08-28 | 34.30 | 34.47 | 30.88 | 32.30 | 28.23 | qfq | 14,714,584 | 477,468,956 | -4.01% |
| 2023-08-25 | 35.53 | 35.55 | 33.65 | 33.65 | 29.41 | qfq | 11,900,844 | 401,594,775 | -10.00% |
| 2023-08-24 | 36.70 | 37.78 | 36.55 | 37.39 | 32.68 | qfq | 2,274,566 | 84,885,954 | 1.60% |
| 2023-08-23 | 37.52 | 37.54 | 36.53 | 36.80 | 32.17 | qfq | 2,198,893 | 81,047,618 | -1.13% |
| 2023-08-22 | 38.25 | 38.45 | 37.00 | 37.22 | 32.53 | qfq | 3,927,085 | 146,834,492 | -2.05% |
| 2023-08-21 | 38.89 | 39.00 | 37.78 | 38.00 | 33.22 | qfq | 2,909,304 | 111,302,815 | -2.66% |
| 2023-08-18 | 39.55 | 39.62 | 38.92 | 39.04 | 34.13 | qfq | 2,212,385 | 86,561,702 | -1.46% |
| 2023-08-17 | 39.46 | 39.74 | 38.77 | 39.62 | 34.63 | qfq | 1,166,648 | 45,916,114 | 0.18% |
| 2023-08-16 | 39.50 | 39.60 | 39.29 | 39.55 | 34.57 | qfq | 888,819 | 35,062,280 | -0.23% |
| 2023-08-15 | 39.67 | 39.89 | 39.40 | 39.64 | 34.65 | qfq | 947,831 | 37,501,683 | -0.53% |
| 2023-08-14 | 39.81 | 39.98 | 39.42 | 39.85 | 34.83 | qfq | 1,287,554 | 51,045,425 | -0.20% |
| 2023-08-11 | 40.52 | 40.75 | 39.82 | 39.93 | 34.90 | qfq | 1,606,163 | 64,297,863 | -1.26% |
| 2023-08-10 | 40.00 | 40.93 | 39.91 | 40.44 | 35.35 | qfq | 2,106,350 | 85,156,224 | 0.72% |
| 2023-08-09 | 40.07 | 40.29 | 39.90 | 40.15 | 35.10 | qfq | 741,456 | 29,741,895 | 0.12% |
| 2023-08-08 | 40.30 | 40.30 | 39.85 | 40.10 | 35.05 | qfq | 1,319,534 | 52,787,625 | 0.07% |
| 2023-08-07 | 40.97 | 41.00 | 39.82 | 40.07 | 35.03 | qfq | 4,058,821 | 163,130,079 | -2.86% |
| 2023-08-04 | 41.52 | 41.87 | 41.10 | 41.25 | 36.06 | qfq | 1,776,685 | 73,492,220 | -0.24% |
| 2023-08-03 | 40.73 | 41.77 | 40.60 | 41.35 | 36.15 | qfq | 2,854,868 | 117,843,798 | 1.22% |
| 2023-08-02 | 40.95 | 41.04 | 40.54 | 40.85 | 35.71 | qfq | 1,272,115 | 51,885,549 | -0.22% |
| 2023-08-01 | 40.96 | 41.22 | 40.63 | 40.94 | 35.79 | qfq | 2,040,039 | 83,421,253 | -0.27% |
| 2023-07-31 | 41.13 | 42.04 | 40.82 | 41.05 | 35.88 | qfq | 1,980,386 | 81,570,845 | 0.20% |
| 2023-07-28 | 39.87 | 41.30 | 39.82 | 40.97 | 35.81 | qfq | 4,191,181 | 170,427,528 | 2.22% |
| 2023-07-27 | 40.36 | 40.69 | 39.99 | 40.08 | 35.03 | qfq | 2,108,980 | 84,671,769 | -1.04% |
| 2023-07-26 | 40.20 | 40.70 | 40.17 | 40.50 | 35.40 | qfq | 1,969,664 | 79,750,325 | 0.75% |
| 2023-07-25 | 40.18 | 40.75 | 40.10 | 40.20 | 35.14 | qfq | 1,259,608 | 50,758,989 | 0.42% |
| 2023-07-24 | 40.18 | 40.18 | 39.77 | 40.03 | 34.99 | qfq | 653,325 | 26,113,401 | -0.35% |
| 2023-07-21 | 39.60 | 40.49 | 39.50 | 40.17 | 35.11 | qfq | 1,893,610 | 75,858,632 | 1.44% |
| 2023-07-20 | 39.99 | 40.29 | 39.50 | 39.60 | 34.62 | qfq | 1,716,405 | 68,131,910 | -0.70% |
| 2023-07-19 | 39.80 | 40.08 | 39.63 | 39.88 | 34.86 | qfq | 808,906 | 32,224,316 | 0.05% |
| 2023-07-18 | 40.30 | 40.30 | 39.62 | 39.86 | 34.84 | qfq | 1,348,010 | 53,600,545 | -1.02% |