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
百润股份002568.SZ
最近收盘价18.302026-07-17
最近交易日2026-07-17
成交量（股）27,668,294
成交额（元）510,687,521
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-05 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-21 | 2023-08-25 | cash_dividend | 0.5 | — | — | — | 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 | 18.20 | 18.85 | 18.07 | 18.30 | 18.30 | qfq | 27,668,294 | 510,687,521 | 0.66% |
| 2026-07-16 | 17.80 | 18.30 | 17.70 | 18.18 | 18.18 | qfq | 18,009,967 | 324,411,464 | 0.78% |
| 2026-07-15 | 17.07 | 18.17 | 16.88 | 18.04 | 18.04 | qfq | 23,205,515 | 411,131,546 | 5.19% |
| 2026-07-14 | 17.59 | 17.77 | 17.00 | 17.15 | 17.15 | qfq | 14,507,420 | 249,871,647 | -1.83% |
| 2026-07-13 | 17.05 | 17.95 | 16.91 | 17.47 | 17.47 | qfq | 23,373,493 | 408,627,402 | 1.04% |
| 2026-07-10 | 16.33 | 17.55 | 16.23 | 17.29 | 17.29 | qfq | 23,702,736 | 401,963,012 | 8.06% |
| 2026-07-09 | 16.07 | 16.25 | 15.90 | 16.00 | 16.00 | qfq | 11,197,435 | 179,324,120 | -1.23% |
| 2026-07-08 | 16.55 | 16.77 | 16.13 | 16.20 | 16.20 | qfq | 10,386,742 | 170,213,838 | -1.94% |
| 2026-07-07 | 16.78 | 16.90 | 16.41 | 16.52 | 16.52 | qfq | 11,071,667 | 183,805,444 | -1.67% |
| 2026-07-06 | 16.85 | 17.16 | 16.70 | 16.80 | 16.80 | qfq | 12,477,316 | 210,869,895 | -0.36% |
| 2026-07-03 | 17.10 | 17.48 | 16.84 | 16.86 | 16.86 | qfq | 14,515,683 | 246,937,093 | -1.63% |
| 2026-07-02 | 17.39 | 17.68 | 16.88 | 17.14 | 17.14 | qfq | 21,713,506 | 373,537,129 | -1.44% |
| 2026-07-01 | 16.95 | 17.69 | 16.67 | 17.39 | 17.39 | qfq | 24,282,880 | 419,887,892 | 2.78% |
| 2026-06-30 | 17.20 | 17.47 | 16.66 | 16.92 | 16.92 | qfq | 33,732,498 | 570,965,388 | -2.20% |
| 2026-06-29 | 16.51 | 17.30 | 15.48 | 17.30 | 17.30 | qfq | 41,697,987 | 685,405,843 | 9.98% |
| 2026-06-26 | 15.66 | 15.73 | 15.66 | 15.73 | 15.73 | qfq | 12,530,575 | 196,982,952 | 10.00% |
| 2026-06-25 | 14.60 | 14.75 | 14.01 | 14.30 | 14.30 | qfq | 20,677,654 | 295,897,410 | -2.59% |
| 2026-06-24 | 15.50 | 15.50 | 14.56 | 14.68 | 14.68 | qfq | 20,531,696 | 304,957,859 | -4.61% |
| 2026-06-23 | 15.65 | 15.90 | 15.35 | 15.39 | 15.39 | qfq | 16,848,339 | 262,806,118 | -0.45% |
| 2026-06-22 | 15.69 | 16.04 | 15.18 | 15.46 | 15.46 | qfq | 36,612,158 | 571,215,795 | -6.53% |
| 2026-06-18 | 17.48 | 17.73 | 16.54 | 16.54 | 16.54 | qfq | 18,898,167 | 317,060,353 | -10.01% |
| 2026-06-17 | 19.33 | 19.33 | 18.30 | 18.38 | 18.38 | qfq | 25,130,456 | 469,073,859 | -5.70% |
| 2026-06-16 | 19.44 | 19.65 | 18.91 | 19.49 | 19.49 | qfq | 20,267,853 | 389,150,102 | 0.00% |
| 2026-06-15 | 20.00 | 20.41 | 19.32 | 19.49 | 19.49 | qfq | 26,123,717 | 516,387,869 | -4.27% |
| 2026-06-12 | 19.50 | 20.37 | 19.25 | 20.36 | 20.36 | qfq | 25,908,571 | 514,666,929 | 2.88% |
| 2026-06-11 | 19.36 | 19.89 | 19.35 | 19.79 | 19.79 | qfq | 19,545,181 | 383,744,029 | 0.71% |
| 2026-06-10 | 18.89 | 20.12 | 18.88 | 19.65 | 19.65 | qfq | 27,291,599 | 537,564,732 | 3.42% |
| 2026-06-09 | 18.88 | 19.35 | 18.34 | 19.00 | 19.00 | qfq | 19,239,654 | 363,226,864 | 1.06% |
| 2026-06-08 | 18.20 | 19.01 | 17.91 | 18.80 | 18.80 | qfq | 22,728,133 | 422,567,966 | 2.29% |
| 2026-06-05 | 18.24 | 19.25 | 18.23 | 18.38 | 18.38 | qfq | 22,899,903 | 428,120,292 | 0.44% |
| 2026-06-04 | 19.06 | 19.32 | 18.07 | 18.30 | 18.00 | qfq | 23,281,541 | 430,361,488 | -4.94% |
| 2026-06-03 | 19.50 | 19.65 | 18.72 | 19.25 | 18.94 | qfq | 27,221,561 | 520,460,386 | -3.17% |
| 2026-06-02 | 19.85 | 20.69 | 19.53 | 19.88 | 19.56 | qfq | 35,448,998 | 710,366,286 | -1.54% |
| 2026-06-01 | 19.73 | 20.34 | 19.51 | 20.19 | 19.86 | qfq | 37,898,157 | 758,585,633 | 2.28% |
| 2026-05-29 | 18.36 | 20.20 | 18.19 | 19.74 | 19.42 | qfq | 39,590,720 | 766,907,348 | 6.93% |
| 2026-05-28 | 18.77 | 18.85 | 18.28 | 18.46 | 18.16 | qfq | 19,435,701 | 360,402,531 | -2.22% |
| 2026-05-27 | 18.17 | 19.52 | 17.76 | 18.88 | 18.57 | qfq | 33,334,479 | 619,111,257 | 3.79% |
| 2026-05-26 | 18.13 | 18.55 | 17.82 | 18.19 | 17.89 | qfq | 15,766,028 | 287,011,882 | -0.16% |
| 2026-05-25 | 17.43 | 18.35 | 17.09 | 18.22 | 17.92 | qfq | 21,232,469 | 380,821,153 | 3.82% |
| 2026-05-22 | 18.14 | 18.52 | 17.52 | 17.55 | 17.26 | qfq | 16,552,572 | 294,121,611 | -3.20% |
| 2026-05-21 | 18.40 | 18.72 | 18.10 | 18.13 | 17.83 | qfq | 17,880,247 | 329,452,282 | -2.11% |
| 2026-05-20 | 18.01 | 19.36 | 17.87 | 18.52 | 18.22 | qfq | 30,918,349 | 578,298,887 | 4.16% |
| 2026-05-19 | 17.75 | 18.10 | 17.63 | 17.78 | 17.49 | qfq | 7,843,900 | 139,987,399 | 0.17% |
| 2026-05-18 | 17.61 | 18.17 | 17.60 | 17.75 | 17.46 | qfq | 9,795,406 | 174,614,908 | 0.28% |
| 2026-05-15 | 18.21 | 18.36 | 17.58 | 17.70 | 17.41 | qfq | 12,554,344 | 225,029,581 | -2.80% |
| 2026-05-14 | 18.44 | 19.04 | 18.21 | 18.21 | 17.91 | qfq | 16,803,518 | 312,066,107 | -1.51% |
| 2026-05-13 | 17.91 | 18.69 | 17.81 | 18.49 | 18.19 | qfq | 15,980,501 | 292,201,322 | 3.18% |
| 2026-05-12 | 18.32 | 18.35 | 17.85 | 17.92 | 17.63 | qfq | 9,766,395 | 176,277,973 | -2.08% |
| 2026-05-11 | 18.46 | 18.55 | 18.22 | 18.30 | 18.00 | qfq | 10,472,687 | 192,046,935 | -0.87% |
| 2026-05-08 | 18.55 | 18.79 | 18.38 | 18.46 | 18.16 | qfq | 9,987,870 | 185,097,859 | -0.38% |
| 2026-05-07 | 18.75 | 18.88 | 18.48 | 18.53 | 18.23 | qfq | 10,220,675 | 190,085,488 | -0.64% |
| 2026-05-06 | 19.02 | 19.23 | 18.53 | 18.65 | 18.35 | qfq | 19,799,708 | 372,437,386 | -2.15% |
| 2026-04-30 | 18.99 | 19.44 | 18.62 | 19.06 | 18.75 | qfq | 39,276,556 | 750,949,047 | 4.38% |
| 2026-04-29 | 17.85 | 18.26 | 17.74 | 18.26 | 17.96 | qfq | 16,020,451 | 291,599,044 | 10.00% |
| 2026-04-28 | 16.90 | 16.98 | 16.52 | 16.60 | 16.33 | qfq | 5,910,888 | 98,436,430 | -2.01% |
| 2026-04-27 | 16.83 | 17.12 | 16.44 | 16.94 | 16.66 | qfq | 7,278,306 | 121,973,387 | 0.59% |
| 2026-04-24 | 17.00 | 17.07 | 16.73 | 16.84 | 16.57 | qfq | 6,287,740 | 106,154,633 | -1.69% |
| 2026-04-23 | 17.08 | 17.36 | 17.04 | 17.13 | 16.85 | qfq | 7,009,260 | 120,353,951 | 0.29% |
| 2026-04-22 | 17.17 | 17.18 | 16.93 | 17.08 | 16.80 | qfq | 5,243,034 | 89,273,521 | -0.64% |
| 2026-04-21 | 17.17 | 17.43 | 17.14 | 17.19 | 16.91 | qfq | 5,172,432 | 89,247,516 | 0.12% |
| 2026-04-20 | 17.03 | 17.32 | 16.98 | 17.17 | 16.89 | qfq | 4,606,586 | 78,970,941 | 0.59% |
| 2026-04-17 | 17.27 | 17.27 | 16.88 | 17.07 | 16.79 | qfq | 5,094,625 | 86,768,118 | -1.33% |
| 2026-04-16 | 17.28 | 17.41 | 17.25 | 17.30 | 17.02 | qfq | 5,134,346 | 88,857,514 | 0.17% |
| 2026-04-15 | 17.20 | 17.48 | 17.16 | 17.27 | 16.99 | qfq | 5,652,988 | 97,797,688 | 0.52% |
| 2026-04-14 | 17.19 | 17.30 | 16.99 | 17.18 | 16.90 | qfq | 4,828,244 | 82,609,973 | 0.23% |
| 2026-04-13 | 17.21 | 17.29 | 17.13 | 17.14 | 16.86 | qfq | 3,543,744 | 60,888,031 | -0.64% |
| 2026-04-10 | 16.97 | 17.38 | 16.96 | 17.25 | 16.97 | qfq | 6,837,890 | 118,056,266 | 1.95% |
| 2026-04-09 | 17.31 | 17.32 | 16.86 | 16.92 | 16.64 | qfq | 5,512,657 | 93,844,742 | -2.42% |
| 2026-04-08 | 17.19 | 17.34 | 17.17 | 17.34 | 17.06 | qfq | 6,694,770 | 115,618,525 | 2.06% |
| 2026-04-07 | 16.82 | 17.06 | 16.82 | 16.99 | 16.71 | qfq | 3,843,694 | 65,224,653 | 1.07% |
| 2026-04-03 | 17.21 | 17.30 | 16.78 | 16.81 | 16.54 | qfq | 4,838,133 | 81,912,734 | -2.44% |
| 2026-04-02 | 17.46 | 17.49 | 17.17 | 17.23 | 16.95 | qfq | 5,714,978 | 98,983,711 | -1.54% |
| 2026-04-01 | 17.22 | 17.59 | 17.05 | 17.50 | 17.21 | qfq | 7,355,387 | 127,911,432 | 3.24% |
| 2026-03-31 | 17.53 | 17.65 | 16.93 | 16.95 | 16.67 | qfq | 6,401,876 | 110,287,002 | -1.74% |
| 2026-03-30 | 17.26 | 17.42 | 16.94 | 17.25 | 16.97 | qfq | 6,677,581 | 114,814,719 | -0.35% |
| 2026-03-27 | 16.77 | 17.44 | 16.70 | 17.31 | 17.03 | qfq | 6,636,325 | 114,229,391 | 2.85% |
| 2026-03-26 | 17.36 | 17.47 | 16.75 | 16.83 | 16.56 | qfq | 6,062,717 | 103,137,562 | -3.05% |
| 2026-03-25 | 17.28 | 17.46 | 17.23 | 17.36 | 17.08 | qfq | 3,878,758 | 67,377,379 | 0.46% |
| 2026-03-24 | 17.24 | 17.33 | 16.92 | 17.28 | 17.00 | qfq | 4,643,006 | 79,642,770 | 1.95% |
| 2026-03-23 | 17.51 | 17.53 | 16.85 | 16.95 | 16.67 | qfq | 7,088,465 | 121,552,614 | -4.35% |
| 2026-03-20 | 18.14 | 18.21 | 17.72 | 17.72 | 17.43 | qfq | 5,247,333 | 94,042,134 | -2.10% |
| 2026-03-19 | 18.32 | 18.43 | 18.01 | 18.10 | 17.80 | qfq | 3,960,670 | 71,962,907 | -1.95% |
| 2026-03-18 | 18.77 | 18.86 | 18.34 | 18.46 | 18.16 | qfq | 5,098,060 | 94,271,741 | -1.65% |
| 2026-03-17 | 18.89 | 19.15 | 18.76 | 18.77 | 18.46 | qfq | 5,673,677 | 107,506,998 | -0.58% |
| 2026-03-16 | 18.74 | 18.98 | 18.71 | 18.88 | 18.57 | qfq | 4,609,648 | 86,977,135 | 0.64% |
| 2026-03-13 | 18.76 | 18.98 | 18.75 | 18.76 | 18.45 | qfq | 3,809,640 | 71,828,177 | -0.42% |
| 2026-03-12 | 18.86 | 18.94 | 18.73 | 18.84 | 18.53 | qfq | 3,877,768 | 72,981,858 | -0.37% |
| 2026-03-11 | 19.09 | 19.10 | 18.85 | 18.91 | 18.60 | qfq | 3,803,548 | 71,996,553 | -1.10% |
| 2026-03-10 | 19.21 | 19.38 | 18.95 | 19.12 | 18.81 | qfq | 6,062,810 | 115,791,556 | -0.10% |
| 2026-03-09 | 18.99 | 19.34 | 18.71 | 19.14 | 18.83 | qfq | 10,375,873 | 197,853,120 | 0.00% |
| 2026-03-06 | 18.87 | 19.24 | 18.79 | 19.14 | 18.83 | qfq | 5,661,687 | 107,893,930 | 1.43% |
| 2026-03-05 | 18.98 | 19.05 | 18.78 | 18.87 | 18.56 | qfq | 5,383,465 | 101,844,772 | 0.05% |
| 2026-03-04 | 18.67 | 19.04 | 18.50 | 18.86 | 18.55 | qfq | 9,394,913 | 176,871,197 | 1.29% |
| 2026-03-03 | 18.88 | 19.08 | 18.46 | 18.62 | 18.32 | qfq | 9,623,875 | 180,171,014 | -1.43% |
| 2026-03-02 | 19.15 | 19.26 | 18.73 | 18.89 | 18.58 | qfq | 8,193,053 | 155,102,646 | -2.48% |
| 2026-02-27 | 19.52 | 19.59 | 19.22 | 19.37 | 19.05 | qfq | 7,928,150 | 153,526,105 | -0.56% |
| 2026-02-26 | 20.22 | 20.23 | 19.45 | 19.48 | 19.16 | qfq | 12,067,874 | 237,910,910 | -3.71% |
| 2026-02-25 | 20.12 | 20.41 | 19.98 | 20.23 | 19.90 | qfq | 5,182,708 | 105,119,402 | 0.80% |
| 2026-02-24 | 20.16 | 20.24 | 19.92 | 20.07 | 19.74 | qfq | 4,960,439 | 99,565,546 | 0.30% |
| 2026-02-13 | 20.50 | 20.70 | 20.00 | 20.01 | 19.68 | qfq | 7,438,540 | 150,874,894 | -1.82% |
| 2026-02-12 | 20.77 | 20.87 | 20.37 | 20.38 | 20.05 | qfq | 6,904,366 | 141,363,683 | -1.88% |
| 2026-02-11 | 20.91 | 21.05 | 20.69 | 20.77 | 20.43 | qfq | 5,213,478 | 108,882,393 | -0.53% |
| 2026-02-10 | 21.18 | 21.23 | 20.84 | 20.88 | 20.54 | qfq | 6,254,530 | 130,823,284 | -1.65% |
| 2026-02-09 | 21.15 | 21.41 | 21.05 | 21.23 | 20.88 | qfq | 7,115,724 | 150,628,381 | 0.52% |
| 2026-02-06 | 21.42 | 21.53 | 20.91 | 21.12 | 20.78 | qfq | 12,555,727 | 265,544,091 | -2.13% |
| 2026-02-05 | 20.70 | 21.99 | 20.68 | 21.58 | 21.23 | qfq | 25,188,589 | 543,321,598 | 3.80% |
| 2026-02-04 | 20.40 | 20.94 | 20.28 | 20.79 | 20.45 | qfq | 10,673,957 | 220,819,632 | 1.51% |
| 2026-02-03 | 20.30 | 20.85 | 20.24 | 20.48 | 20.15 | qfq | 7,720,996 | 158,130,446 | 0.69% |
| 2026-02-02 | 20.20 | 21.20 | 20.13 | 20.34 | 20.01 | qfq | 12,727,620 | 262,735,568 | -0.29% |
| 2026-01-30 | 21.15 | 21.20 | 20.25 | 20.40 | 20.07 | qfq | 17,445,444 | 359,055,450 | -5.82% |
| 2026-01-29 | 20.27 | 21.79 | 20.21 | 21.66 | 21.31 | qfq | 21,919,066 | 462,018,071 | 6.80% |
| 2026-01-28 | 20.34 | 20.58 | 20.18 | 20.28 | 19.95 | qfq | 9,661,923 | 196,791,233 | -0.73% |
| 2026-01-27 | 21.20 | 21.27 | 20.02 | 20.43 | 20.10 | qfq | 15,911,319 | 324,668,641 | -3.59% |
| 2026-01-26 | 22.07 | 22.22 | 21.15 | 21.19 | 20.84 | qfq | 15,457,376 | 331,088,634 | -4.29% |
| 2026-01-23 | 21.82 | 22.19 | 21.76 | 22.14 | 21.78 | qfq | 6,362,421 | 140,259,163 | 1.33% |
| 2026-01-22 | 22.03 | 22.17 | 21.73 | 21.85 | 21.49 | qfq | 7,986,228 | 174,868,433 | -0.95% |
| 2026-01-21 | 22.10 | 22.44 | 21.88 | 22.06 | 21.70 | qfq | 7,864,583 | 173,716,691 | -0.45% |
| 2026-01-20 | 22.33 | 22.47 | 22.02 | 22.16 | 21.80 | qfq | 5,120,720 | 113,578,677 | -0.63% |
| 2026-01-19 | 21.59 | 22.47 | 21.54 | 22.30 | 21.94 | qfq | 11,583,065 | 257,574,505 | 3.19% |
| 2026-01-16 | 21.89 | 21.98 | 21.52 | 21.61 | 21.26 | qfq | 6,732,790 | 145,903,810 | -0.96% |
| 2026-01-15 | 21.92 | 22.18 | 21.71 | 21.82 | 21.46 | qfq | 5,733,295 | 125,476,546 | -0.50% |
| 2026-01-14 | 22.00 | 22.34 | 21.70 | 21.93 | 21.57 | qfq | 9,044,009 | 199,648,964 | -0.32% |
| 2026-01-13 | 22.40 | 22.40 | 21.94 | 22.00 | 21.64 | qfq | 8,688,019 | 192,655,659 | -1.79% |
| 2026-01-12 | 22.04 | 22.50 | 21.93 | 22.40 | 22.03 | qfq | 9,489,135 | 211,533,743 | 1.63% |
| 2026-01-09 | 21.74 | 22.05 | 21.65 | 22.04 | 21.68 | qfq | 8,443,261 | 184,847,263 | 1.29% |
| 2026-01-08 | 21.50 | 21.94 | 21.34 | 21.76 | 21.40 | qfq | 6,627,684 | 144,027,996 | 0.97% |
| 2026-01-07 | 22.06 | 22.06 | 21.53 | 21.55 | 21.20 | qfq | 9,762,659 | 211,993,112 | -2.22% |
| 2026-01-06 | 21.83 | 22.12 | 21.68 | 22.04 | 21.68 | qfq | 9,307,627 | 203,639,238 | 0.87% |
| 2026-01-05 | 21.81 | 21.97 | 21.53 | 21.85 | 21.49 | qfq | 7,284,822 | 158,450,875 | 0.18% |
| 2025-12-31 | 21.31 | 21.95 | 21.31 | 21.81 | 21.45 | qfq | 10,221,163 | 222,191,161 | 2.11% |
| 2025-12-30 | 21.47 | 21.70 | 21.34 | 21.36 | 21.01 | qfq | 6,618,682 | 142,383,310 | -0.60% |
| 2025-12-29 | 21.45 | 21.75 | 21.32 | 21.49 | 21.14 | qfq | 5,935,870 | 127,975,741 | 0.09% |
| 2025-12-26 | 21.55 | 21.63 | 21.40 | 21.47 | 21.12 | qfq | 4,672,448 | 100,422,989 | -0.60% |
| 2025-12-25 | 21.37 | 21.73 | 21.36 | 21.60 | 21.25 | qfq | 5,518,058 | 118,910,509 | 0.84% |
| 2025-12-24 | 21.21 | 21.56 | 21.13 | 21.42 | 21.07 | qfq | 5,102,788 | 108,897,915 | 0.71% |
| 2025-12-23 | 21.77 | 21.87 | 21.22 | 21.27 | 20.92 | qfq | 7,915,455 | 169,250,960 | -2.25% |
| 2025-12-22 | 21.82 | 22.06 | 21.75 | 21.76 | 21.40 | qfq | 6,206,642 | 135,669,144 | -0.14% |
| 2025-12-19 | 21.38 | 21.83 | 21.22 | 21.79 | 21.43 | qfq | 7,917,587 | 171,422,560 | 2.30% |
| 2025-12-18 | 21.47 | 21.59 | 21.25 | 21.30 | 20.95 | qfq | 6,258,386 | 134,016,186 | -1.07% |
| 2025-12-17 | 21.80 | 21.83 | 21.20 | 21.53 | 21.18 | qfq | 7,568,362 | 162,417,533 | -1.19% |
| 2025-12-16 | 21.18 | 21.85 | 21.18 | 21.79 | 21.43 | qfq | 8,763,526 | 189,837,437 | 2.73% |
| 2025-12-15 | 21.21 | 21.63 | 21.17 | 21.21 | 20.86 | qfq | 10,570,195 | 226,228,241 | 0.90% |
| 2025-12-12 | 21.28 | 21.48 | 21.02 | 21.02 | 20.68 | qfq | 6,257,372 | 132,864,100 | -0.66% |
| 2025-12-11 | 21.69 | 21.75 | 21.16 | 21.16 | 20.81 | qfq | 5,983,685 | 128,393,477 | -2.71% |
| 2025-12-10 | 21.37 | 21.85 | 20.95 | 21.75 | 21.40 | qfq | 10,485,051 | 225,773,662 | 1.64% |
| 2025-12-09 | 22.21 | 22.27 | 21.22 | 21.40 | 21.05 | qfq | 14,609,809 | 316,390,193 | -4.04% |
| 2025-12-08 | 22.35 | 22.51 | 22.28 | 22.30 | 21.94 | qfq | 4,802,240 | 107,439,479 | -0.31% |
| 2025-12-05 | 22.35 | 22.42 | 22.13 | 22.37 | 22.00 | qfq | 4,256,933 | 94,867,360 | -0.09% |
| 2025-12-04 | 22.91 | 22.93 | 22.20 | 22.39 | 22.02 | qfq | 6,629,675 | 148,428,596 | -2.35% |
| 2025-12-03 | 23.10 | 23.20 | 22.83 | 22.93 | 22.56 | qfq | 3,756,240 | 86,543,086 | -0.78% |
| 2025-12-02 | 23.70 | 23.76 | 23.10 | 23.11 | 22.73 | qfq | 6,992,513 | 162,792,792 | -2.82% |
| 2025-12-01 | 23.59 | 23.96 | 23.53 | 23.78 | 23.39 | qfq | 4,740,702 | 112,439,978 | 1.15% |
| 2025-11-28 | 23.55 | 23.67 | 23.45 | 23.51 | 23.13 | qfq | 4,292,802 | 101,007,032 | -0.51% |
| 2025-11-27 | 23.91 | 24.02 | 23.61 | 23.63 | 23.24 | qfq | 4,919,519 | 116,783,677 | -1.05% |
| 2025-11-26 | 23.90 | 24.03 | 23.83 | 23.88 | 23.49 | qfq | 3,151,020 | 75,348,116 | -0.21% |
| 2025-11-25 | 24.14 | 24.19 | 23.85 | 23.93 | 23.54 | qfq | 5,089,918 | 122,063,875 | -0.58% |
| 2025-11-24 | 24.05 | 24.17 | 23.90 | 24.07 | 23.68 | qfq | 3,661,602 | 88,043,871 | -0.12% |
| 2025-11-21 | 23.92 | 24.38 | 23.47 | 24.10 | 23.71 | qfq | 7,793,215 | 186,781,074 | 0.50% |
| 2025-11-20 | 24.18 | 24.22 | 23.81 | 23.98 | 23.59 | qfq | 4,421,029 | 106,007,896 | -0.70% |
| 2025-11-19 | 24.34 | 24.49 | 24.01 | 24.15 | 23.76 | qfq | 5,099,032 | 123,066,281 | -0.98% |
| 2025-11-18 | 24.48 | 24.63 | 24.21 | 24.39 | 23.99 | qfq | 4,585,917 | 111,954,338 | -0.77% |
| 2025-11-17 | 24.75 | 24.75 | 24.29 | 24.58 | 24.18 | qfq | 5,137,403 | 125,846,002 | -0.69% |
| 2025-11-14 | 25.01 | 25.28 | 24.75 | 24.75 | 24.35 | qfq | 6,006,264 | 149,810,950 | -1.47% |
| 2025-11-13 | 24.85 | 25.18 | 24.75 | 25.12 | 24.71 | qfq | 6,642,641 | 166,028,353 | 0.80% |
| 2025-11-12 | 24.87 | 25.16 | 24.75 | 24.92 | 24.51 | qfq | 5,819,698 | 145,313,427 | 0.12% |
| 2025-11-11 | 25.03 | 25.05 | 24.62 | 24.89 | 24.48 | qfq | 8,466,048 | 210,105,930 | -1.07% |
| 2025-11-10 | 24.10 | 25.20 | 24.04 | 25.16 | 24.75 | qfq | 15,006,833 | 372,337,315 | 4.44% |
| 2025-11-07 | 24.25 | 24.42 | 24.05 | 24.09 | 23.70 | qfq | 7,048,912 | 170,617,743 | -0.62% |
| 2025-11-06 | 24.84 | 24.92 | 24.20 | 24.24 | 23.84 | qfq | 11,331,236 | 276,169,960 | -2.53% |
| 2025-11-05 | 24.80 | 24.96 | 24.61 | 24.87 | 24.46 | qfq | 4,513,727 | 111,942,422 | -0.32% |
| 2025-11-04 | 25.10 | 25.10 | 24.80 | 24.95 | 24.54 | qfq | 4,869,868 | 121,260,241 | -0.76% |
| 2025-11-03 | 25.00 | 25.22 | 24.87 | 25.14 | 24.73 | qfq | 5,286,146 | 132,272,114 | -0.16% |
| 2025-10-31 | 24.83 | 25.36 | 24.80 | 25.18 | 24.77 | qfq | 8,074,161 | 201,854,075 | 1.37% |
| 2025-10-30 | 24.95 | 25.12 | 24.80 | 24.84 | 24.43 | qfq | 7,207,690 | 179,754,975 | -0.44% |
| 2025-10-29 | 25.60 | 25.73 | 24.81 | 24.95 | 24.54 | qfq | 14,409,194 | 360,475,869 | -2.62% |
| 2025-10-28 | 26.80 | 26.90 | 25.40 | 25.62 | 25.20 | qfq | 17,756,482 | 457,602,184 | -6.09% |
| 2025-10-27 | 27.08 | 27.49 | 26.44 | 27.28 | 26.83 | qfq | 10,054,764 | 273,425,668 | 1.30% |
| 2025-10-24 | 26.96 | 27.27 | 26.75 | 26.93 | 26.49 | qfq | 7,563,422 | 204,570,772 | -0.11% |
| 2025-10-23 | 26.80 | 27.31 | 26.66 | 26.96 | 26.52 | qfq | 6,177,815 | 166,453,694 | 0.33% |
| 2025-10-22 | 26.62 | 27.29 | 26.50 | 26.87 | 26.43 | qfq | 10,088,047 | 272,304,947 | 0.67% |
| 2025-10-21 | 26.21 | 26.76 | 25.96 | 26.69 | 26.25 | qfq | 7,678,968 | 202,226,085 | 1.71% |
| 2025-10-20 | 26.73 | 27.13 | 26.06 | 26.24 | 25.81 | qfq | 8,696,076 | 230,262,885 | -0.94% |
| 2025-10-17 | 26.92 | 26.99 | 26.22 | 26.49 | 26.06 | qfq | 9,169,831 | 242,767,992 | -1.93% |
| 2025-10-16 | 26.90 | 27.32 | 26.69 | 27.01 | 26.57 | qfq | 10,523,849 | 283,478,058 | 0.48% |
| 2025-10-15 | 26.10 | 27.49 | 26.01 | 26.88 | 26.44 | qfq | 22,322,087 | 603,124,475 | 2.67% |
| 2025-10-14 | 25.33 | 26.27 | 25.23 | 26.18 | 25.75 | qfq | 18,150,069 | 469,366,449 | 3.81% |
| 2025-10-13 | 24.73 | 25.34 | 24.65 | 25.22 | 24.81 | qfq | 7,698,069 | 193,474,297 | -0.67% |
| 2025-10-10 | 25.50 | 25.84 | 25.33 | 25.39 | 24.98 | qfq | 9,600,054 | 246,167,517 | -0.08% |
| 2025-10-09 | 25.52 | 25.64 | 25.30 | 25.41 | 25.00 | qfq | 7,765,397 | 197,252,824 | -1.44% |
| 2025-09-30 | 25.69 | 25.94 | 25.25 | 25.78 | 25.36 | qfq | 11,060,951 | 282,669,300 | 0.08% |
| 2025-09-29 | 25.54 | 25.86 | 25.29 | 25.76 | 25.34 | qfq | 8,979,800 | 230,246,088 | 1.02% |
| 2025-09-26 | 25.86 | 26.18 | 25.46 | 25.50 | 25.08 | qfq | 11,619,477 | 299,527,282 | -1.39% |
| 2025-09-25 | 25.96 | 26.35 | 25.74 | 25.86 | 25.44 | qfq | 10,054,332 | 261,184,288 | -0.31% |
| 2025-09-24 | 26.23 | 26.26 | 25.72 | 25.94 | 25.52 | qfq | 12,724,326 | 330,118,060 | -1.63% |
| 2025-09-23 | 25.60 | 26.73 | 25.46 | 26.37 | 25.94 | qfq | 27,462,488 | 718,550,152 | 5.61% |
| 2025-09-22 | 25.32 | 25.41 | 24.84 | 24.97 | 24.56 | qfq | 7,901,721 | 197,518,257 | -1.89% |
| 2025-09-19 | 24.94 | 25.48 | 24.69 | 25.45 | 25.03 | qfq | 11,877,739 | 299,175,048 | 2.04% |
| 2025-09-18 | 25.21 | 25.34 | 24.73 | 24.94 | 24.53 | qfq | 11,206,990 | 281,216,277 | -1.34% |
| 2025-09-17 | 25.48 | 25.60 | 25.10 | 25.28 | 24.87 | qfq | 8,228,759 | 207,876,640 | -0.63% |
| 2025-09-16 | 25.41 | 25.64 | 25.20 | 25.44 | 25.02 | qfq | 10,721,076 | 272,042,098 | 0.36% |
| 2025-09-15 | 25.70 | 25.84 | 25.26 | 25.35 | 24.94 | qfq | 13,617,892 | 346,351,812 | -1.59% |
| 2025-09-12 | 26.37 | 26.50 | 25.74 | 25.76 | 25.34 | qfq | 13,523,772 | 351,581,187 | -2.35% |
| 2025-09-11 | 25.69 | 26.74 | 25.60 | 26.38 | 25.95 | qfq | 24,492,156 | 640,718,431 | 4.52% |
| 2025-09-10 | 25.24 | 25.67 | 25.07 | 25.24 | 24.83 | qfq | 11,206,967 | 283,154,633 | -0.28% |
| 2025-09-09 | 25.97 | 26.03 | 25.08 | 25.31 | 24.90 | qfq | 14,182,554 | 360,103,785 | -2.39% |
| 2025-09-08 | 25.97 | 26.28 | 25.56 | 25.93 | 25.51 | qfq | 11,594,123 | 300,425,915 | 0.00% |
| 2025-09-05 | 25.99 | 26.09 | 25.44 | 25.93 | 25.51 | qfq | 9,575,000 | 246,537,951 | -0.27% |
| 2025-09-04 | 25.92 | 26.39 | 25.57 | 26.00 | 25.58 | qfq | 15,597,400 | 404,735,734 | -0.12% |
| 2025-09-03 | 26.96 | 27.17 | 25.92 | 26.03 | 25.61 | qfq | 8,495,720 | 224,037,425 | -2.62% |
| 2025-09-02 | 27.65 | 27.72 | 26.59 | 26.73 | 26.29 | qfq | 11,455,816 | 310,219,745 | -3.64% |
| 2025-09-01 | 28.00 | 28.33 | 27.47 | 27.74 | 27.29 | qfq | 12,967,839 | 360,719,106 | -1.42% |
| 2025-08-29 | 28.00 | 28.77 | 27.92 | 28.14 | 27.68 | qfq | 15,944,044 | 450,061,904 | 1.04% |
| 2025-08-28 | 27.92 | 28.35 | 27.24 | 27.85 | 27.40 | qfq | 14,555,451 | 403,382,174 | -0.36% |
| 2025-08-27 | 28.50 | 28.90 | 27.91 | 27.95 | 27.49 | qfq | 17,364,431 | 495,091,454 | -2.99% |
| 2025-08-26 | 28.37 | 29.38 | 28.37 | 28.81 | 28.34 | qfq | 24,204,105 | 700,837,681 | 1.05% |
| 2025-08-25 | 27.55 | 29.11 | 27.08 | 28.51 | 28.04 | qfq | 33,765,091 | 958,030,260 | 0.85% |
| 2025-08-22 | 27.14 | 28.27 | 26.94 | 28.27 | 27.81 | qfq | 24,478,975 | 684,359,989 | 10.00% |
| 2025-08-21 | 25.74 | 25.98 | 25.59 | 25.70 | 25.28 | qfq | 9,685,420 | 249,488,061 | -0.39% |
| 2025-08-20 | 25.10 | 26.36 | 24.76 | 25.80 | 25.38 | qfq | 24,043,530 | 622,990,844 | 2.79% |
| 2025-08-19 | 24.90 | 25.34 | 24.80 | 25.10 | 24.69 | qfq | 12,049,464 | 302,503,150 | 0.80% |
| 2025-08-18 | 25.02 | 25.35 | 24.82 | 24.90 | 24.49 | qfq | 11,225,350 | 280,801,484 | -0.24% |
| 2025-08-15 | 24.60 | 24.99 | 24.43 | 24.96 | 24.55 | qfq | 9,266,140 | 229,625,203 | 1.18% |
| 2025-08-14 | 24.44 | 24.96 | 24.40 | 24.67 | 24.27 | qfq | 11,962,308 | 296,390,818 | 0.90% |
| 2025-08-13 | 24.56 | 24.68 | 24.24 | 24.45 | 24.05 | qfq | 9,000,326 | 219,808,829 | -0.20% |
| 2025-08-12 | 24.60 | 24.76 | 24.45 | 24.50 | 24.10 | qfq | 5,690,852 | 139,803,703 | -0.57% |
| 2025-08-11 | 24.52 | 24.72 | 24.38 | 24.64 | 24.24 | qfq | 6,316,092 | 155,202,458 | 0.37% |
| 2025-08-08 | 24.69 | 25.10 | 24.50 | 24.55 | 24.15 | qfq | 7,728,815 | 191,145,625 | -0.53% |
| 2025-08-07 | 24.87 | 25.10 | 24.62 | 24.68 | 24.28 | qfq | 7,503,522 | 186,138,133 | -0.76% |
| 2025-08-06 | 24.98 | 25.05 | 24.79 | 24.87 | 24.46 | qfq | 5,187,523 | 129,255,153 | -0.40% |
| 2025-08-05 | 24.26 | 24.99 | 24.23 | 24.97 | 24.56 | qfq | 11,192,034 | 277,448,390 | 2.88% |
| 2025-08-04 | 24.08 | 24.32 | 24.00 | 24.27 | 23.87 | qfq | 4,680,805 | 113,049,556 | 0.08% |
| 2025-08-01 | 24.12 | 24.28 | 23.80 | 24.25 | 23.85 | qfq | 8,521,677 | 204,880,963 | 0.58% |
| 2025-07-31 | 24.63 | 24.71 | 24.02 | 24.11 | 23.72 | qfq | 10,447,082 | 254,452,490 | -2.39% |
| 2025-07-30 | 24.90 | 25.04 | 24.62 | 24.70 | 24.30 | qfq | 8,900,510 | 220,987,759 | -0.60% |
| 2025-07-29 | 25.16 | 25.28 | 24.80 | 24.85 | 24.44 | qfq | 8,754,386 | 218,083,980 | -1.78% |
| 2025-07-28 | 25.17 | 25.30 | 24.84 | 25.30 | 24.89 | qfq | 7,327,248 | 183,810,644 | 0.56% |
| 2025-07-25 | 25.63 | 25.63 | 25.11 | 25.16 | 24.75 | qfq | 9,344,780 | 236,364,769 | -1.80% |
| 2025-07-24 | 25.52 | 25.74 | 25.44 | 25.62 | 25.20 | qfq | 9,076,917 | 232,147,650 | 0.16% |
| 2025-07-23 | 26.12 | 26.26 | 25.57 | 25.58 | 25.16 | qfq | 9,683,571 | 250,842,766 | -2.33% |
| 2025-07-22 | 25.31 | 26.31 | 25.29 | 26.19 | 25.76 | qfq | 15,114,424 | 390,436,558 | 2.91% |
| 2025-07-21 | 25.25 | 25.48 | 25.02 | 25.45 | 25.03 | qfq | 9,299,247 | 233,904,806 | 0.47% |
| 2025-07-18 | 25.69 | 26.05 | 25.10 | 25.33 | 24.92 | qfq | 13,690,031 | 349,733,576 | -0.98% |
| 2025-07-17 | 25.24 | 25.60 | 25.01 | 25.58 | 25.16 | qfq | 10,314,266 | 261,332,759 | 1.35% |
| 2025-07-16 | 24.61 | 25.65 | 24.61 | 25.24 | 24.83 | qfq | 14,566,525 | 367,883,324 | 2.31% |
| 2025-07-15 | 24.74 | 24.82 | 24.32 | 24.67 | 24.27 | qfq | 7,806,699 | 191,771,641 | -0.28% |
| 2025-07-14 | 24.90 | 24.90 | 24.58 | 24.74 | 24.34 | qfq | 8,619,008 | 212,718,745 | -1.00% |
| 2025-07-11 | 24.71 | 25.34 | 24.61 | 24.99 | 24.58 | qfq | 8,567,240 | 213,523,372 | 0.56% |
| 2025-07-10 | 25.29 | 25.35 | 24.66 | 24.85 | 24.44 | qfq | 9,955,735 | 248,203,813 | -1.74% |
| 2025-07-09 | 24.96 | 25.44 | 24.85 | 25.29 | 24.88 | qfq | 14,242,522 | 358,609,708 | 1.36% |
| 2025-07-08 | 24.88 | 24.95 | 24.54 | 24.95 | 24.54 | qfq | 8,234,523 | 204,098,055 | 0.08% |
| 2025-07-07 | 24.88 | 25.05 | 24.78 | 24.93 | 24.52 | qfq | 4,786,952 | 119,177,756 | 0.20% |
| 2025-07-04 | 24.80 | 25.10 | 24.60 | 24.88 | 24.47 | qfq | 6,382,693 | 158,468,106 | -0.08% |
| 2025-07-03 | 25.01 | 25.21 | 24.80 | 24.90 | 24.49 | qfq | 7,452,828 | 185,718,906 | -0.80% |
| 2025-07-02 | 25.20 | 25.31 | 24.90 | 25.10 | 24.69 | qfq | 5,875,460 | 147,521,613 | -0.48% |
| 2025-07-01 | 25.47 | 25.61 | 25.15 | 25.22 | 24.81 | qfq | 8,486,994 | 214,544,614 | -1.52% |
| 2025-06-30 | 25.26 | 25.74 | 25.20 | 25.61 | 25.19 | qfq | 8,829,404 | 225,555,687 | 1.19% |
| 2025-06-27 | 25.19 | 25.47 | 25.05 | 25.31 | 24.90 | qfq | 10,489,720 | 264,959,645 | -0.16% |
| 2025-06-26 | 26.42 | 26.42 | 25.04 | 25.35 | 24.94 | qfq | 21,105,201 | 537,691,326 | -4.41% |
| 2025-06-25 | 26.40 | 26.64 | 25.90 | 26.52 | 26.09 | qfq | 13,195,948 | 347,617,077 | 0.45% |
| 2025-06-24 | 26.78 | 26.78 | 26.32 | 26.40 | 25.97 | qfq | 8,445,208 | 223,540,215 | -0.86% |
| 2025-06-23 | 26.42 | 27.18 | 26.31 | 26.63 | 26.20 | qfq | 9,635,789 | 258,135,152 | 0.53% |
| 2025-06-20 | 26.53 | 27.35 | 26.38 | 26.49 | 26.06 | qfq | 9,774,393 | 262,228,836 | 0.11% |
| 2025-06-19 | 26.50 | 26.88 | 26.34 | 26.46 | 26.03 | qfq | 5,855,384 | 155,933,474 | -0.60% |
| 2025-06-18 | 26.74 | 27.20 | 26.26 | 26.62 | 26.19 | qfq | 7,058,983 | 188,204,231 | 0.26% |
| 2025-06-17 | 26.61 | 26.84 | 26.41 | 26.55 | 26.12 | qfq | 4,172,960 | 110,928,089 | -0.19% |
| 2025-06-16 | 26.70 | 26.92 | 26.14 | 26.60 | 26.17 | qfq | 12,106,020 | 321,936,038 | -0.71% |
| 2025-06-13 | 27.68 | 28.11 | 26.35 | 26.79 | 26.35 | qfq | 15,941,573 | 428,276,858 | -3.70% |
| 2025-06-12 | 27.71 | 27.87 | 27.45 | 27.82 | 27.37 | qfq | 5,111,546 | 141,447,439 | 0.22% |
| 2025-06-11 | 27.85 | 28.14 | 27.55 | 27.76 | 27.31 | qfq | 4,771,232 | 132,736,805 | -0.25% |
| 2025-06-10 | 28.25 | 28.52 | 27.51 | 27.83 | 27.38 | qfq | 7,455,727 | 208,485,012 | -1.42% |
| 2025-06-09 | 28.14 | 28.54 | 27.92 | 28.23 | 27.77 | qfq | 6,587,920 | 186,033,045 | 0.43% |
| 2025-06-06 | 28.40 | 28.57 | 27.92 | 28.11 | 27.65 | qfq | 8,270,093 | 232,885,202 | -1.71% |
| 2025-06-05 | 29.46 | 30.28 | 28.44 | 28.60 | 28.13 | qfq | 13,850,779 | 401,585,956 | -3.90% |
| 2025-06-04 | 29.27 | 30.00 | 28.88 | 29.76 | 28.98 | qfq | 12,648,456 | 372,705,461 | 1.67% |
| 2025-06-03 | 27.84 | 29.77 | 27.70 | 29.27 | 28.51 | qfq | 15,556,740 | 450,425,481 | 4.69% |
| 2025-05-30 | 28.24 | 28.78 | 27.75 | 27.96 | 27.23 | qfq | 10,780,083 | 305,160,543 | -1.96% |
| 2025-05-29 | 28.30 | 29.90 | 27.51 | 28.52 | 27.77 | qfq | 20,626,858 | 584,387,931 | -0.87% |
| 2025-05-28 | 27.57 | 28.91 | 27.39 | 28.77 | 28.02 | qfq | 19,949,669 | 564,354,696 | 5.27% |
| 2025-05-27 | 27.26 | 27.76 | 27.03 | 27.33 | 26.62 | qfq | 16,031,307 | 439,578,797 | 0.89% |
| 2025-05-26 | 26.24 | 27.34 | 26.04 | 27.09 | 26.38 | qfq | 12,793,553 | 344,215,755 | 2.93% |
| 2025-05-23 | 26.78 | 27.11 | 26.31 | 26.32 | 25.63 | qfq | 9,850,856 | 261,999,602 | -1.79% |
| 2025-05-22 | 27.00 | 27.42 | 26.76 | 26.80 | 26.10 | qfq | 9,481,580 | 255,907,731 | -1.07% |
| 2025-05-21 | 25.62 | 27.75 | 25.62 | 27.09 | 26.38 | qfq | 21,290,113 | 579,308,311 | 5.78% |
| 2025-05-20 | 25.64 | 26.46 | 25.51 | 25.61 | 24.94 | qfq | 15,567,665 | 404,233,030 | -0.35% |
| 2025-05-19 | 24.25 | 25.96 | 24.08 | 25.70 | 25.03 | qfq | 16,657,099 | 421,119,571 | 5.54% |
| 2025-05-16 | 24.76 | 24.90 | 24.28 | 24.35 | 23.71 | qfq | 9,991,476 | 244,308,166 | -1.70% |
| 2025-05-15 | 25.36 | 25.48 | 24.75 | 24.77 | 24.12 | qfq | 7,587,776 | 189,511,921 | -2.82% |
| 2025-05-14 | 25.55 | 25.85 | 25.15 | 25.49 | 24.82 | qfq | 7,485,800 | 190,347,823 | -0.27% |
| 2025-05-13 | 25.60 | 25.90 | 25.20 | 25.56 | 24.89 | qfq | 7,757,276 | 198,021,647 | 0.31% |
| 2025-05-12 | 25.83 | 26.08 | 25.23 | 25.48 | 24.81 | qfq | 9,459,436 | 240,784,616 | -1.62% |
| 2025-05-09 | 25.63 | 26.11 | 25.15 | 25.90 | 25.22 | qfq | 9,088,846 | 233,952,893 | 1.09% |
| 2025-05-08 | 25.49 | 25.83 | 25.10 | 25.62 | 24.95 | qfq | 7,409,143 | 189,796,609 | -0.19% |
| 2025-05-07 | 26.46 | 26.68 | 25.50 | 25.67 | 25.00 | qfq | 9,832,600 | 255,408,026 | -2.95% |
| 2025-05-06 | 26.10 | 26.45 | 25.68 | 26.45 | 25.76 | qfq | 9,544,374 | 249,661,761 | 1.34% |
| 2025-04-30 | 26.83 | 26.99 | 26.06 | 26.10 | 25.42 | qfq | 16,348,980 | 432,420,601 | -0.87% |
| 2025-04-29 | 24.15 | 26.33 | 24.13 | 26.33 | 25.64 | qfq | 18,679,194 | 475,990,573 | 9.98% |
| 2025-04-28 | 23.75 | 24.15 | 23.52 | 23.94 | 23.31 | qfq | 8,046,576 | 191,935,527 | 1.23% |
| 2025-04-25 | 23.07 | 24.05 | 23.05 | 23.65 | 23.03 | qfq | 10,286,464 | 243,574,882 | 2.74% |
| 2025-04-24 | 23.45 | 23.56 | 22.90 | 23.02 | 22.42 | qfq | 8,401,612 | 194,565,726 | -2.13% |
| 2025-04-23 | 23.48 | 23.67 | 23.19 | 23.52 | 22.91 | qfq | 7,967,689 | 186,694,060 | 0.81% |
| 2025-04-22 | 24.42 | 24.50 | 23.30 | 23.33 | 22.72 | qfq | 14,872,408 | 352,375,309 | -4.81% |
| 2025-04-21 | 24.03 | 24.56 | 24.03 | 24.51 | 23.87 | qfq | 5,026,352 | 122,590,309 | 0.99% |
| 2025-04-18 | 25.00 | 25.31 | 24.05 | 24.27 | 23.64 | qfq | 7,441,780 | 182,384,042 | -2.92% |
| 2025-04-17 | 24.56 | 25.48 | 24.51 | 25.00 | 24.35 | qfq | 9,360,512 | 234,585,084 | 1.01% |
| 2025-04-16 | 25.36 | 25.47 | 24.45 | 24.75 | 24.10 | qfq | 9,439,999 | 234,394,642 | -2.94% |
| 2025-04-15 | 25.75 | 26.16 | 25.15 | 25.50 | 24.83 | qfq | 8,228,952 | 210,813,219 | -0.97% |
| 2025-04-14 | 26.05 | 26.57 | 25.70 | 25.75 | 25.08 | qfq | 7,524,128 | 195,704,251 | -1.19% |
| 2025-04-11 | 25.97 | 26.30 | 25.41 | 26.06 | 25.38 | qfq | 8,474,400 | 218,581,063 | -0.95% |
| 2025-04-10 | 26.26 | 26.99 | 25.90 | 26.31 | 25.62 | qfq | 11,720,840 | 309,264,978 | 0.19% |
| 2025-04-09 | 25.01 | 26.60 | 24.80 | 26.26 | 25.57 | qfq | 9,170,081 | 235,900,488 | 2.10% |
| 2025-04-08 | 24.30 | 26.05 | 24.30 | 25.72 | 25.05 | qfq | 15,059,259 | 380,549,147 | 7.03% |
| 2025-04-07 | 24.71 | 25.50 | 23.43 | 24.03 | 23.40 | qfq | 14,042,713 | 343,098,039 | -7.68% |
| 2025-04-03 | 25.97 | 26.80 | 25.77 | 26.03 | 25.35 | qfq | 5,307,401 | 139,593,588 | -0.69% |
| 2025-04-02 | 26.47 | 26.97 | 26.10 | 26.21 | 25.53 | qfq | 4,564,238 | 120,727,670 | -1.09% |
| 2025-04-01 | 26.16 | 26.90 | 26.16 | 26.50 | 25.81 | qfq | 5,591,120 | 148,617,354 | 1.34% |
| 2025-03-31 | 26.23 | 26.50 | 26.01 | 26.15 | 25.47 | qfq | 4,127,041 | 108,181,651 | -0.98% |
| 2025-03-28 | 27.15 | 27.19 | 26.40 | 26.41 | 25.72 | qfq | 6,063,857 | 161,561,673 | -2.80% |
| 2025-03-27 | 26.84 | 27.48 | 26.75 | 27.17 | 26.46 | qfq | 4,591,360 | 124,742,763 | 0.97% |
| 2025-03-26 | 26.98 | 27.25 | 26.71 | 26.91 | 26.21 | qfq | 4,823,434 | 130,159,406 | -0.92% |
| 2025-03-25 | 28.26 | 28.38 | 26.88 | 27.16 | 26.45 | qfq | 9,013,080 | 245,488,514 | -3.52% |
| 2025-03-24 | 27.37 | 28.31 | 27.13 | 28.15 | 27.41 | qfq | 11,415,912 | 318,701,420 | 2.81% |
| 2025-03-21 | 27.87 | 28.20 | 26.97 | 27.38 | 26.66 | qfq | 8,896,138 | 243,962,697 | -1.76% |
| 2025-03-20 | 28.17 | 28.49 | 27.78 | 27.87 | 27.14 | qfq | 7,359,899 | 206,197,964 | -1.41% |
| 2025-03-19 | 28.33 | 29.08 | 28.12 | 28.27 | 27.53 | qfq | 7,829,204 | 223,016,818 | -0.53% |
| 2025-03-18 | 29.28 | 29.44 | 28.00 | 28.42 | 27.68 | qfq | 17,068,852 | 488,500,045 | -3.23% |
| 2025-03-17 | 29.71 | 31.70 | 29.23 | 29.37 | 28.60 | qfq | 22,024,372 | 668,233,915 | -1.18% |
| 2025-03-14 | 28.60 | 29.92 | 28.58 | 29.72 | 28.94 | qfq | 13,799,133 | 404,064,431 | 3.19% |
| 2025-03-13 | 27.86 | 29.27 | 27.24 | 28.80 | 28.05 | qfq | 16,010,843 | 457,716,057 | 3.34% |
| 2025-03-12 | 27.44 | 28.07 | 27.28 | 27.87 | 27.14 | qfq | 13,402,195 | 371,629,779 | 1.05% |
| 2025-03-11 | 25.61 | 28.18 | 25.31 | 27.58 | 26.86 | qfq | 13,458,870 | 359,282,227 | 6.90% |
| 2025-03-10 | 25.79 | 25.92 | 25.27 | 25.80 | 25.13 | qfq | 5,721,520 | 146,070,617 | -0.39% |
| 2025-03-07 | 25.91 | 26.30 | 25.65 | 25.90 | 25.22 | qfq | 4,339,588 | 112,448,703 | -0.42% |
| 2025-03-06 | 26.08 | 26.26 | 25.68 | 26.01 | 25.33 | qfq | 6,144,813 | 159,230,987 | -0.15% |
| 2025-03-05 | 26.39 | 26.39 | 25.49 | 26.05 | 25.37 | qfq | 6,339,339 | 163,739,615 | -1.36% |
| 2025-03-04 | 26.15 | 26.75 | 25.95 | 26.41 | 25.72 | qfq | 9,217,817 | 243,184,673 | 0.69% |
| 2025-03-03 | 25.21 | 26.55 | 25.21 | 26.23 | 25.54 | qfq | 14,444,501 | 377,497,842 | 4.67% |
| 2025-02-28 | 25.50 | 26.23 | 24.97 | 25.06 | 24.41 | qfq | 11,267,456 | 288,503,099 | -2.11% |
| 2025-02-27 | 25.02 | 25.77 | 24.79 | 25.60 | 24.93 | qfq | 11,632,737 | 295,405,473 | 2.03% |
| 2025-02-26 | 24.54 | 25.18 | 24.23 | 25.09 | 24.43 | qfq | 7,692,914 | 190,322,038 | 1.99% |
| 2025-02-25 | 24.78 | 24.98 | 24.42 | 24.60 | 23.96 | qfq | 5,541,809 | 136,693,295 | -1.60% |
| 2025-02-24 | 25.67 | 26.28 | 24.95 | 25.00 | 24.35 | qfq | 9,200,386 | 234,213,613 | -2.69% |
| 2025-02-21 | 25.66 | 26.05 | 24.85 | 25.69 | 25.02 | qfq | 10,769,080 | 273,065,992 | 0.16% |
| 2025-02-20 | 25.70 | 26.11 | 25.31 | 25.65 | 24.98 | qfq | 9,752,290 | 251,315,124 | 0.55% |
| 2025-02-19 | 23.71 | 25.72 | 23.71 | 25.51 | 24.84 | qfq | 18,796,681 | 469,558,836 | 8.00% |
| 2025-02-18 | 23.98 | 24.16 | 23.55 | 23.62 | 23.00 | qfq | 6,695,488 | 159,647,693 | -1.67% |
| 2025-02-17 | 23.91 | 24.30 | 23.50 | 24.02 | 23.39 | qfq | 7,734,768 | 184,829,359 | 0.42% |
| 2025-02-14 | 23.90 | 24.59 | 23.74 | 23.92 | 23.30 | qfq | 10,791,089 | 260,343,706 | -0.42% |
| 2025-02-13 | 23.30 | 24.38 | 23.10 | 24.02 | 23.39 | qfq | 15,202,432 | 361,359,676 | 3.13% |
| 2025-02-12 | 22.90 | 23.30 | 22.71 | 23.29 | 22.68 | qfq | 6,658,995 | 153,080,711 | 1.48% |
| 2025-02-11 | 23.50 | 23.70 | 22.89 | 22.95 | 22.35 | qfq | 8,310,267 | 191,624,184 | -2.09% |
| 2025-02-10 | 23.71 | 23.83 | 23.00 | 23.44 | 22.83 | qfq | 11,440,648 | 266,835,449 | -1.10% |
| 2025-02-07 | 23.49 | 24.15 | 23.10 | 23.70 | 23.08 | qfq | 10,522,701 | 248,914,307 | 0.17% |
| 2025-02-06 | 23.44 | 23.95 | 23.13 | 23.66 | 23.04 | qfq | 7,610,899 | 179,161,459 | 0.25% |
| 2025-02-05 | 24.60 | 24.60 | 22.85 | 23.60 | 22.98 | qfq | 12,690,478 | 296,655,979 | -2.84% |
| 2025-01-27 | 25.25 | 25.46 | 24.29 | 24.29 | 23.66 | qfq | 5,274,392 | 130,523,883 | -3.42% |
| 2025-01-24 | 24.26 | 25.53 | 24.26 | 25.15 | 24.49 | qfq | 9,395,897 | 235,959,120 | 2.65% |
| 2025-01-23 | 24.24 | 24.70 | 23.88 | 24.50 | 23.86 | qfq | 7,703,960 | 187,583,338 | 2.08% |
| 2025-01-22 | 24.51 | 24.51 | 23.75 | 24.00 | 23.37 | qfq | 5,914,008 | 141,972,216 | -2.36% |
| 2025-01-21 | 24.81 | 24.97 | 24.39 | 24.58 | 23.94 | qfq | 4,329,668 | 106,452,923 | -0.24% |
| 2025-01-20 | 24.95 | 25.18 | 24.53 | 24.64 | 24.00 | qfq | 5,992,655 | 148,444,247 | -0.24% |
| 2025-01-17 | 24.78 | 25.45 | 24.53 | 24.70 | 24.05 | qfq | 8,539,276 | 213,263,805 | -0.36% |
| 2025-01-16 | 23.68 | 24.88 | 23.68 | 24.79 | 24.14 | qfq | 10,889,056 | 267,175,460 | 5.40% |
| 2025-01-15 | 24.00 | 24.45 | 23.47 | 23.52 | 22.91 | qfq | 6,726,420 | 160,735,329 | -2.16% |
| 2025-01-14 | 23.23 | 24.55 | 23.05 | 24.04 | 23.41 | qfq | 11,844,101 | 284,107,588 | 3.44% |
| 2025-01-13 | 23.05 | 23.50 | 22.74 | 23.24 | 22.63 | qfq | 9,781,421 | 225,978,818 | -1.36% |
| 2025-01-10 | 24.68 | 24.97 | 23.56 | 23.56 | 22.94 | qfq | 9,929,936 | 239,824,504 | -5.46% |
| 2025-01-09 | 25.39 | 25.71 | 24.92 | 24.92 | 24.27 | qfq | 4,742,036 | 119,797,953 | -2.16% |
| 2025-01-08 | 25.30 | 25.79 | 24.90 | 25.47 | 24.80 | qfq | 6,752,568 | 171,440,563 | 0.08% |
| 2025-01-07 | 25.18 | 25.50 | 24.82 | 25.45 | 24.79 | qfq | 6,256,472 | 157,855,900 | 2.09% |
| 2025-01-06 | 25.00 | 26.31 | 24.43 | 24.93 | 24.28 | qfq | 11,167,332 | 283,075,393 | -3.93% |
| 2025-01-03 | 26.75 | 26.83 | 25.31 | 25.95 | 25.27 | qfq | 13,450,301 | 349,325,257 | -3.03% |
| 2025-01-02 | 27.73 | 28.20 | 26.50 | 26.76 | 26.06 | qfq | 10,080,116 | 274,439,552 | -4.46% |
| 2024-12-31 | 27.88 | 28.30 | 27.22 | 28.01 | 27.28 | qfq | 9,388,596 | 261,398,420 | 0.47% |
| 2024-12-30 | 27.76 | 28.17 | 27.39 | 27.88 | 27.15 | qfq | 6,567,079 | 182,559,094 | -0.25% |
| 2024-12-27 | 27.96 | 28.53 | 27.59 | 27.95 | 27.22 | qfq | 8,186,115 | 229,206,788 | -0.78% |
| 2024-12-26 | 27.80 | 28.26 | 27.36 | 28.17 | 27.43 | qfq | 7,840,188 | 218,694,778 | 1.62% |
| 2024-12-25 | 28.10 | 28.30 | 27.63 | 27.72 | 27.00 | qfq | 6,873,252 | 191,459,301 | -1.60% |
| 2024-12-24 | 26.75 | 28.61 | 26.65 | 28.17 | 27.43 | qfq | 15,192,810 | 424,409,033 | 5.58% |
| 2024-12-23 | 27.21 | 27.25 | 26.52 | 26.68 | 25.98 | qfq | 6,746,341 | 181,004,960 | -1.95% |
| 2024-12-20 | 26.80 | 27.94 | 26.69 | 27.21 | 26.50 | qfq | 10,074,987 | 276,834,640 | 2.02% |
| 2024-12-19 | 26.41 | 26.94 | 26.01 | 26.67 | 25.97 | qfq | 8,066,504 | 214,013,750 | 0.41% |
| 2024-12-18 | 27.12 | 27.27 | 26.41 | 26.56 | 25.87 | qfq | 7,828,196 | 208,478,494 | -1.48% |
| 2024-12-17 | 27.15 | 27.93 | 26.78 | 26.96 | 26.26 | qfq | 12,127,120 | 329,691,560 | -1.14% |
| 2024-12-16 | 28.25 | 28.60 | 27.06 | 27.27 | 26.56 | qfq | 12,791,484 | 351,687,952 | -3.47% |
| 2024-12-13 | 28.00 | 28.87 | 27.88 | 28.25 | 27.51 | qfq | 17,549,084 | 498,907,072 | -0.70% |
| 2024-12-12 | 27.63 | 28.97 | 27.20 | 28.45 | 27.71 | qfq | 18,495,808 | 519,413,400 | 2.34% |
| 2024-12-11 | 27.55 | 28.69 | 27.48 | 27.80 | 27.07 | qfq | 16,197,349 | 456,210,286 | 1.05% |
| 2024-12-10 | 28.07 | 28.70 | 27.44 | 27.51 | 26.79 | qfq | 28,267,938 | 791,132,906 | 3.89% |
| 2024-12-09 | 25.44 | 26.70 | 25.16 | 26.48 | 25.79 | qfq | 18,544,752 | 487,813,565 | 4.33% |
| 2024-12-06 | 25.23 | 26.01 | 24.98 | 25.38 | 24.72 | qfq | 11,738,088 | 299,270,598 | 0.48% |
| 2024-12-05 | 24.92 | 25.58 | 24.83 | 25.26 | 24.60 | qfq | 11,110,880 | 279,587,280 | 0.32% |
| 2024-12-04 | 26.10 | 26.15 | 24.90 | 25.18 | 24.52 | qfq | 19,003,671 | 482,670,301 | -4.11% |
| 2024-12-03 | 26.20 | 26.81 | 26.00 | 26.26 | 25.57 | qfq | 14,345,438 | 378,400,496 | 0.00% |
| 2024-12-02 | 25.40 | 27.02 | 25.38 | 26.26 | 25.57 | qfq | 22,997,105 | 607,519,111 | 2.82% |
| 2024-11-29 | 24.49 | 25.93 | 24.49 | 25.54 | 24.87 | qfq | 16,388,552 | 415,403,388 | 3.91% |
| 2024-11-28 | 24.35 | 25.15 | 23.96 | 24.58 | 23.94 | qfq | 15,874,747 | 389,593,557 | 0.57% |
| 2024-11-27 | 23.71 | 24.89 | 23.16 | 24.44 | 23.80 | qfq | 20,579,654 | 496,858,249 | 2.65% |
| 2024-11-26 | 23.06 | 24.27 | 23.02 | 23.81 | 23.19 | qfq | 20,118,247 | 478,678,703 | 2.36% |
| 2024-11-25 | 22.50 | 23.28 | 22.29 | 23.26 | 22.65 | qfq | 16,706,589 | 384,428,999 | 3.89% |
| 2024-11-22 | 23.90 | 24.08 | 22.28 | 22.39 | 21.81 | qfq | 18,127,585 | 418,396,843 | -6.28% |
| 2024-11-21 | 23.80 | 24.12 | 23.71 | 23.89 | 23.27 | qfq | 11,813,859 | 282,585,397 | -0.21% |
| 2024-11-20 | 24.50 | 24.64 | 23.50 | 23.94 | 23.31 | qfq | 21,843,739 | 520,181,684 | -2.05% |
| 2024-11-19 | 24.50 | 24.97 | 23.80 | 24.44 | 23.80 | qfq | 11,822,828 | 288,664,450 | 0.16% |
| 2024-11-18 | 25.09 | 25.49 | 24.20 | 24.40 | 23.76 | qfq | 13,396,566 | 331,601,795 | -2.40% |
| 2024-11-15 | 24.78 | 25.55 | 24.71 | 25.00 | 24.35 | qfq | 13,556,615 | 340,486,121 | -0.20% |
| 2024-11-14 | 26.25 | 26.25 | 25.01 | 25.05 | 24.40 | qfq | 16,155,650 | 413,075,606 | -5.11% |
| 2024-11-13 | 25.95 | 26.68 | 25.74 | 26.40 | 25.71 | qfq | 13,289,001 | 347,110,511 | 0.96% |
| 2024-11-12 | 26.71 | 27.37 | 25.85 | 26.15 | 25.47 | qfq | 18,566,506 | 495,111,629 | -3.15% |
| 2024-11-11 | 26.00 | 27.13 | 25.90 | 27.00 | 26.29 | qfq | 26,151,675 | 695,731,235 | -0.11% |
| 2024-11-08 | 28.30 | 28.98 | 26.55 | 27.03 | 26.32 | qfq | 46,476,597 | 1,272,016,260 | -3.08% |
| 2024-11-07 | 25.88 | 27.89 | 25.60 | 27.89 | 27.16 | qfq | 46,592,393 | 1,253,426,887 | 10.02% |
| 2024-11-06 | 25.00 | 26.00 | 24.85 | 25.35 | 24.69 | qfq | 31,913,466 | 809,603,115 | 0.20% |
| 2024-11-05 | 25.13 | 25.71 | 24.82 | 25.30 | 24.64 | qfq | 41,949,131 | 1,060,485,337 | -0.90% |
| 2024-11-04 | 24.00 | 25.53 | 23.80 | 25.53 | 24.86 | qfq | 62,024,018 | 1,555,456,562 | 10.00% |
| 2024-11-01 | 21.09 | 23.21 | 20.93 | 23.21 | 22.60 | qfq | 29,687,118 | 667,292,178 | 10.00% |
| 2024-10-31 | 21.66 | 21.90 | 21.05 | 21.10 | 20.55 | qfq | 14,674,605 | 312,748,715 | -3.65% |
| 2024-10-30 | 21.78 | 22.25 | 21.67 | 21.90 | 21.33 | qfq | 7,757,594 | 169,717,990 | -0.23% |
| 2024-10-29 | 22.75 | 22.88 | 21.78 | 21.95 | 21.38 | qfq | 11,743,658 | 261,304,831 | -3.52% |
| 2024-10-28 | 21.97 | 22.80 | 21.67 | 22.75 | 22.16 | qfq | 15,946,274 | 357,111,682 | 3.32% |
| 2024-10-25 | 21.96 | 22.29 | 21.77 | 22.02 | 21.44 | qfq | 14,667,068 | 322,984,166 | -0.27% |
| 2024-10-24 | 21.83 | 22.18 | 21.73 | 22.08 | 21.50 | qfq | 14,889,792 | 327,534,115 | 0.45% |
| 2024-10-23 | 21.97 | 22.46 | 21.65 | 21.98 | 21.41 | qfq | 23,068,495 | 510,782,355 | 0.05% |
| 2024-10-22 | 21.01 | 22.13 | 20.88 | 21.97 | 21.40 | qfq | 20,139,472 | 435,121,286 | 4.12% |
| 2024-10-21 | 20.91 | 21.40 | 20.74 | 21.10 | 20.55 | qfq | 11,168,040 | 235,731,327 | 0.76% |
| 2024-10-18 | 20.57 | 21.50 | 20.35 | 20.94 | 20.39 | qfq | 13,090,982 | 273,236,784 | 1.40% |
| 2024-10-17 | 20.94 | 21.31 | 20.65 | 20.65 | 20.11 | qfq | 7,494,780 | 157,057,198 | -0.82% |
| 2024-10-16 | 20.63 | 21.40 | 20.54 | 20.82 | 20.28 | qfq | 9,336,857 | 195,400,832 | 0.10% |
| 2024-10-15 | 21.50 | 21.82 | 20.79 | 20.80 | 20.26 | qfq | 10,784,028 | 229,868,576 | -3.88% |
| 2024-10-14 | 20.71 | 22.05 | 20.41 | 21.64 | 21.07 | qfq | 18,590,503 | 396,364,876 | 3.74% |
| 2024-10-11 | 21.64 | 21.85 | 20.69 | 20.86 | 20.32 | qfq | 13,997,760 | 295,630,830 | -3.56% |
| 2024-10-10 | 22.10 | 22.75 | 21.05 | 21.63 | 21.06 | qfq | 17,859,949 | 390,362,585 | -1.14% |
| 2024-10-09 | 22.51 | 23.19 | 21.61 | 21.88 | 21.31 | qfq | 28,179,602 | 629,620,434 | -6.93% |
| 2024-10-08 | 25.36 | 25.36 | 21.63 | 23.51 | 22.90 | qfq | 46,403,428 | 1,103,808,989 | 2.00% |
| 2024-09-30 | 22.06 | 23.14 | 21.15 | 23.05 | 22.45 | qfq | 41,063,612 | 916,911,742 | 9.24% |
| 2024-09-27 | 20.91 | 21.15 | 20.13 | 21.10 | 20.55 | qfq | 39,581,220 | 817,848,067 | 9.27% |
| 2024-09-26 | 17.57 | 19.31 | 17.57 | 19.31 | 18.81 | qfq | 23,827,848 | 446,342,391 | 10.03% |
| 2024-09-25 | 18.00 | 18.06 | 17.44 | 17.55 | 17.09 | qfq | 13,164,304 | 234,216,931 | -1.74% |
| 2024-09-24 | 17.00 | 17.95 | 16.66 | 17.86 | 17.39 | qfq | 13,320,745 | 232,082,233 | 7.07% |
| 2024-09-23 | 17.02 | 17.29 | 16.62 | 16.68 | 16.24 | qfq | 5,724,480 | 97,025,734 | -2.68% |
| 2024-09-20 | 17.05 | 17.15 | 16.72 | 17.14 | 16.69 | qfq | 5,740,355 | 97,309,746 | 0.23% |
| 2024-09-19 | 16.44 | 17.43 | 16.27 | 17.10 | 16.65 | qfq | 10,498,852 | 177,925,240 | 4.65% |
| 2024-09-18 | 16.19 | 16.34 | 15.73 | 16.34 | 15.91 | qfq | 4,087,936 | 65,463,908 | 1.11% |
| 2024-09-13 | 16.40 | 16.60 | 16.15 | 16.16 | 15.74 | qfq | 3,147,535 | 51,463,447 | -2.06% |
| 2024-09-12 | 16.62 | 16.76 | 16.46 | 16.50 | 16.07 | qfq | 3,896,699 | 64,579,217 | -0.78% |
| 2024-09-11 | 16.77 | 16.82 | 16.54 | 16.63 | 16.20 | qfq | 3,642,999 | 60,638,964 | -1.36% |
| 2024-09-10 | 16.11 | 16.95 | 16.11 | 16.86 | 16.42 | qfq | 8,324,358 | 138,889,121 | 4.14% |
| 2024-09-09 | 16.03 | 16.23 | 15.87 | 16.19 | 15.77 | qfq | 4,002,135 | 64,260,925 | 0.94% |
| 2024-09-06 | 16.50 | 16.52 | 16.02 | 16.04 | 15.62 | qfq | 2,962,736 | 48,065,517 | -2.67% |
| 2024-09-05 | 16.32 | 16.55 | 16.31 | 16.48 | 16.05 | qfq | 2,699,800 | 44,462,306 | 0.80% |
| 2024-09-04 | 16.45 | 16.71 | 16.31 | 16.35 | 15.92 | qfq | 3,337,166 | 54,876,931 | -1.33% |
| 2024-09-03 | 16.38 | 16.90 | 16.30 | 16.57 | 16.14 | qfq | 4,576,498 | 76,138,578 | 1.04% |
| 2024-09-02 | 16.76 | 16.86 | 16.37 | 16.40 | 15.97 | qfq | 6,589,855 | 109,067,260 | -2.21% |
| 2024-08-30 | 16.39 | 17.11 | 16.13 | 16.77 | 16.33 | qfq | 8,898,766 | 149,010,418 | 1.95% |
| 2024-08-29 | 15.85 | 16.64 | 15.77 | 16.45 | 16.02 | qfq | 7,687,658 | 125,113,015 | 3.98% |
| 2024-08-28 | 15.71 | 15.89 | 15.38 | 15.82 | 15.41 | qfq | 5,886,026 | 91,999,989 | 0.70% |
| 2024-08-27 | 15.96 | 16.00 | 15.63 | 15.71 | 15.30 | qfq | 5,629,336 | 88,858,172 | -2.18% |
| 2024-08-26 | 16.24 | 16.40 | 15.90 | 16.06 | 15.64 | qfq | 5,689,793 | 91,617,683 | -0.74% |
| 2024-08-23 | 16.22 | 16.47 | 16.16 | 16.18 | 15.76 | qfq | 3,581,798 | 58,357,042 | -0.49% |
| 2024-08-22 | 16.77 | 16.79 | 16.23 | 16.26 | 15.84 | qfq | 6,875,006 | 112,743,505 | -3.16% |
| 2024-08-21 | 16.87 | 16.95 | 16.71 | 16.79 | 16.35 | qfq | 3,723,644 | 62,684,975 | -0.71% |
| 2024-08-20 | 17.23 | 17.45 | 16.86 | 16.91 | 16.47 | qfq | 5,573,212 | 94,960,176 | -2.31% |
| 2024-08-19 | 17.20 | 17.80 | 17.14 | 17.31 | 16.86 | qfq | 7,741,525 | 134,856,341 | 0.70% |
| 2024-08-16 | 17.23 | 17.33 | 17.05 | 17.19 | 16.74 | qfq | 4,669,774 | 80,178,955 | -0.92% |
| 2024-08-15 | 17.61 | 17.76 | 17.21 | 17.35 | 16.90 | qfq | 8,655,628 | 150,844,376 | -1.59% |
| 2024-08-14 | 17.97 | 18.01 | 17.35 | 17.63 | 17.17 | qfq | 6,518,636 | 114,495,312 | -1.67% |
| 2024-08-13 | 18.43 | 18.46 | 17.70 | 17.93 | 17.46 | qfq | 8,895,883 | 159,698,789 | -2.40% |
| 2024-08-12 | 18.18 | 18.48 | 18.05 | 18.37 | 17.89 | qfq | 6,091,308 | 111,694,284 | -0.05% |
| 2024-08-09 | 18.59 | 18.83 | 18.35 | 18.38 | 17.90 | qfq | 7,630,264 | 141,728,400 | -0.43% |
| 2024-08-08 | 18.51 | 19.06 | 18.35 | 18.46 | 17.98 | qfq | 12,592,378 | 235,093,789 | -0.86% |
| 2024-08-07 | 17.99 | 18.75 | 17.82 | 18.62 | 18.13 | qfq | 15,380,139 | 282,861,376 | 2.76% |
| 2024-08-06 | 17.63 | 18.17 | 17.56 | 18.12 | 17.65 | qfq | 13,301,593 | 237,873,443 | 2.95% |
| 2024-08-05 | 17.90 | 18.24 | 17.50 | 17.60 | 17.14 | qfq | 12,030,105 | 214,913,466 | 0.06% |
| 2024-08-02 | 17.79 | 18.25 | 17.52 | 17.59 | 17.13 | qfq | 8,789,418 | 157,065,912 | -1.12% |
| 2024-08-01 | 18.00 | 18.28 | 17.72 | 17.79 | 17.33 | qfq | 16,011,207 | 286,918,506 | -0.22% |
| 2024-07-31 | 16.21 | 17.83 | 16.16 | 17.83 | 17.36 | qfq | 13,844,233 | 239,584,764 | 9.99% |
| 2024-07-30 | 15.92 | 16.26 | 15.86 | 16.21 | 15.79 | qfq | 4,714,631 | 75,577,249 | 0.93% |
| 2024-07-29 | 16.15 | 16.36 | 15.94 | 16.06 | 15.64 | qfq | 3,507,511 | 56,443,075 | -0.43% |
| 2024-07-26 | 16.13 | 16.55 | 16.03 | 16.13 | 15.71 | qfq | 4,745,640 | 77,082,527 | 0.56% |
| 2024-07-25 | 15.55 | 16.13 | 15.51 | 16.04 | 15.62 | qfq | 5,439,688 | 86,786,818 | 2.69% |
| 2024-07-24 | 15.80 | 15.95 | 15.59 | 15.62 | 15.21 | qfq | 4,987,459 | 78,320,266 | -1.14% |
| 2024-07-23 | 16.49 | 16.49 | 15.80 | 15.80 | 15.39 | qfq | 7,160,944 | 115,207,115 | -4.30% |
| 2024-07-22 | 16.70 | 16.85 | 16.41 | 16.51 | 16.08 | qfq | 5,527,430 | 91,752,334 | -1.20% |
| 2024-07-19 | 16.63 | 16.78 | 16.51 | 16.71 | 16.27 | qfq | 7,162,759 | 119,401,859 | 0.06% |
| 2024-07-18 | 16.40 | 16.79 | 16.25 | 16.70 | 16.26 | qfq | 8,018,289 | 133,261,801 | 1.21% |
| 2024-07-17 | 16.25 | 16.90 | 16.06 | 16.50 | 16.07 | qfq | 11,703,802 | 193,301,992 | 1.85% |
| 2024-07-16 | 16.05 | 16.34 | 15.96 | 16.20 | 15.78 | qfq | 5,895,479 | 95,529,031 | 0.75% |
| 2024-07-15 | 16.27 | 16.29 | 15.87 | 16.08 | 15.66 | qfq | 5,691,780 | 91,369,280 | -1.41% |
| 2024-07-12 | 16.30 | 16.53 | 16.13 | 16.31 | 15.88 | qfq | 7,115,853 | 116,071,012 | -0.12% |
| 2024-07-11 | 15.66 | 16.44 | 15.50 | 16.33 | 15.90 | qfq | 11,966,313 | 192,935,110 | 6.32% |
| 2024-07-10 | 15.25 | 15.77 | 15.11 | 15.36 | 14.96 | qfq | 5,765,238 | 89,180,271 | -0.26% |
| 2024-07-09 | 15.22 | 15.50 | 15.00 | 15.40 | 15.00 | qfq | 9,672,064 | 147,340,348 | 0.92% |
| 2024-07-08 | 15.78 | 15.87 | 15.16 | 15.26 | 14.86 | qfq | 8,022,968 | 124,096,994 | -4.27% |
| 2024-07-05 | 15.85 | 16.00 | 15.58 | 15.94 | 15.52 | qfq | 6,965,412 | 109,871,103 | 0.44% |
| 2024-07-04 | 16.02 | 16.50 | 15.85 | 15.87 | 15.46 | qfq | 9,445,968 | 152,252,453 | -0.87% |
| 2024-07-03 | 16.56 | 16.62 | 15.92 | 16.01 | 15.59 | qfq | 12,135,586 | 196,208,571 | -3.96% |
| 2024-07-02 | 17.00 | 17.11 | 16.55 | 16.67 | 16.23 | qfq | 10,733,110 | 180,361,757 | -2.46% |
| 2024-07-01 | 16.72 | 17.38 | 16.63 | 17.09 | 16.64 | qfq | 10,426,896 | 178,711,752 | 1.54% |
| 2024-06-28 | 16.61 | 17.12 | 16.46 | 16.83 | 16.39 | qfq | 12,328,868 | 207,113,336 | 0.54% |
| 2024-06-27 | 17.08 | 17.26 | 16.62 | 16.74 | 16.30 | qfq | 11,729,886 | 197,232,267 | -3.40% |
| 2024-06-26 | 17.00 | 17.33 | 16.48 | 17.33 | 16.88 | qfq | 16,872,768 | 284,318,429 | 1.29% |
| 2024-06-25 | 17.67 | 17.87 | 17.00 | 17.11 | 16.66 | qfq | 10,066,469 | 175,057,746 | -3.88% |
| 2024-06-24 | 17.82 | 18.14 | 17.52 | 17.80 | 17.33 | qfq | 9,825,308 | 174,425,320 | -1.77% |
| 2024-06-21 | 18.46 | 18.50 | 17.92 | 18.12 | 17.65 | qfq | 9,723,400 | 176,474,171 | -1.84% |
| 2024-06-20 | 19.02 | 19.12 | 18.38 | 18.46 | 17.98 | qfq | 10,858,745 | 202,265,893 | -3.85% |
| 2024-06-19 | 19.38 | 19.64 | 19.19 | 19.20 | 18.70 | qfq | 6,775,267 | 131,676,056 | -1.49% |
| 2024-06-18 | 19.58 | 19.84 | 19.39 | 19.49 | 18.98 | qfq | 5,578,852 | 109,273,778 | -0.71% |
| 2024-06-17 | 19.20 | 19.70 | 19.06 | 19.63 | 19.12 | qfq | 7,027,734 | 137,004,053 | 1.24% |
| 2024-06-14 | 19.35 | 19.43 | 18.81 | 19.39 | 18.88 | qfq | 8,734,864 | 167,280,769 | -0.10% |
| 2024-06-13 | 20.01 | 20.14 | 19.38 | 19.41 | 18.90 | qfq | 9,144,222 | 178,938,259 | -3.53% |
| 2024-06-12 | 19.76 | 20.67 | 19.67 | 20.12 | 19.59 | qfq | 11,496,465 | 233,907,122 | 1.67% |
| 2024-06-11 | 20.04 | 20.04 | 19.45 | 19.79 | 19.27 | qfq | 10,641,584 | 209,111,207 | -1.59% |
| 2024-06-07 | 20.56 | 20.64 | 19.66 | 20.11 | 19.58 | qfq | 12,252,959 | 245,276,941 | -1.42% |
| 2024-06-06 | 20.85 | 20.90 | 20.04 | 20.40 | 19.87 | qfq | 11,897,054 | 242,168,061 | -1.69% |
| 2024-06-05 | 21.16 | 21.67 | 20.69 | 20.75 | 20.21 | qfq | 10,833,938 | 228,755,743 | -2.58% |
| 2024-06-04 | 20.80 | 21.40 | 20.60 | 21.30 | 20.74 | qfq | 9,337,301 | 197,116,089 | 2.75% |
| 2024-06-03 | 21.28 | 21.50 | 20.49 | 20.73 | 20.19 | qfq | 10,816,147 | 224,842,277 | -2.17% |
| 2024-05-31 | 21.19 | 22.00 | 21.19 | 21.19 | 20.64 | qfq | 16,213,099 | 348,541,625 | 0.00% |
| 2024-05-30 | 21.32 | 21.43 | 21.01 | 21.19 | 20.64 | qfq | 6,025,100 | 127,654,840 | -1.30% |
| 2024-05-29 | 21.35 | 21.68 | 21.10 | 21.47 | 20.91 | qfq | 7,480,760 | 159,578,339 | 0.23% |
| 2024-05-28 | 22.40 | 22.48 | 21.36 | 21.42 | 20.86 | qfq | 12,310,891 | 267,999,449 | -5.14% |
| 2024-05-27 | 22.33 | 22.58 | 21.84 | 22.58 | 21.99 | qfq | 12,655,594 | 281,471,600 | 2.17% |
| 2024-05-24 | 22.63 | 23.53 | 21.71 | 22.10 | 21.52 | qfq | 19,868,593 | 451,732,833 | -2.60% |
| 2024-05-23 | 22.70 | 23.13 | 22.31 | 22.69 | 22.10 | qfq | 12,127,700 | 274,036,212 | -1.09% |
| 2024-05-22 | 23.51 | 23.60 | 22.83 | 22.94 | 22.34 | qfq | 11,634,419 | 268,550,887 | -2.38% |
| 2024-05-21 | 23.14 | 24.00 | 23.00 | 23.50 | 22.89 | qfq | 21,990,705 | 517,958,616 | 0.95% |
| 2024-05-20 | 22.41 | 23.50 | 22.37 | 23.28 | 22.67 | qfq | 28,049,476 | 647,200,055 | 3.19% |
| 2024-05-17 | 21.23 | 22.56 | 21.15 | 22.56 | 21.97 | qfq | 20,428,564 | 447,336,815 | 6.21% |
| 2024-05-16 | 21.71 | 22.03 | 21.16 | 21.24 | 20.69 | qfq | 14,182,855 | 305,176,588 | -1.67% |
| 2024-05-15 | 21.56 | 21.89 | 21.39 | 21.60 | 21.04 | qfq | 8,505,805 | 184,048,902 | -0.09% |
| 2024-05-14 | 20.88 | 21.71 | 20.76 | 21.62 | 21.06 | qfq | 12,459,179 | 265,917,785 | 3.59% |
| 2024-05-13 | 21.00 | 21.08 | 20.68 | 20.87 | 20.32 | qfq | 10,336,819 | 215,504,247 | -2.16% |
| 2024-05-10 | 21.72 | 21.87 | 21.07 | 21.33 | 20.77 | qfq | 10,877,933 | 232,308,938 | -2.34% |
| 2024-05-09 | 21.29 | 22.02 | 21.27 | 21.84 | 21.27 | qfq | 14,520,053 | 315,640,083 | 2.73% |
| 2024-05-08 | 21.73 | 21.73 | 21.08 | 21.26 | 20.70 | qfq | 13,727,101 | 292,861,684 | -2.43% |
| 2024-05-07 | 21.48 | 21.90 | 21.38 | 21.79 | 21.22 | qfq | 15,275,762 | 330,832,017 | 0.88% |
| 2024-05-06 | 20.65 | 21.84 | 20.65 | 21.60 | 21.04 | qfq | 22,806,962 | 489,103,955 | 5.88% |
| 2024-04-30 | 20.42 | 20.77 | 20.20 | 20.40 | 19.87 | qfq | 12,267,236 | 251,741,132 | -0.54% |
| 2024-04-29 | 19.75 | 20.80 | 19.69 | 20.51 | 19.97 | qfq | 17,120,151 | 350,070,601 | 2.81% |
| 2024-04-26 | 19.41 | 19.95 | 19.01 | 19.95 | 19.43 | qfq | 18,057,085 | 352,481,172 | 0.20% |
| 2024-04-25 | 19.94 | 20.26 | 19.80 | 19.91 | 19.39 | qfq | 11,567,898 | 231,295,779 | -1.14% |
| 2024-04-24 | 19.99 | 20.48 | 19.70 | 20.14 | 19.61 | qfq | 14,997,748 | 299,386,024 | -0.64% |
| 2024-04-23 | 20.88 | 21.20 | 20.03 | 20.27 | 19.74 | qfq | 23,161,793 | 473,705,430 | -1.46% |
| 2024-04-22 | 18.68 | 20.57 | 18.48 | 20.57 | 20.03 | qfq | 20,597,609 | 407,279,634 | 10.00% |
| 2024-04-19 | 19.18 | 19.18 | 18.29 | 18.70 | 18.21 | qfq | 17,147,659 | 319,161,350 | -2.96% |
| 2024-04-18 | 19.30 | 19.66 | 19.06 | 19.27 | 18.77 | qfq | 12,306,715 | 238,191,450 | -1.13% |
| 2024-04-17 | 20.07 | 20.48 | 19.26 | 19.49 | 18.98 | qfq | 19,538,975 | 386,938,734 | -1.76% |
| 2024-04-16 | 20.87 | 20.87 | 19.82 | 19.84 | 19.32 | qfq | 16,332,858 | 330,316,027 | -5.93% |
| 2024-04-15 | 20.79 | 21.79 | 20.50 | 21.09 | 20.54 | qfq | 13,803,263 | 292,592,966 | 1.05% |
| 2024-04-12 | 21.60 | 21.78 | 20.80 | 20.87 | 20.32 | qfq | 12,354,022 | 261,748,515 | -3.96% |
| 2024-04-11 | 20.98 | 21.91 | 20.90 | 21.73 | 21.16 | qfq | 15,529,524 | 335,338,781 | 2.65% |
| 2024-04-10 | 20.88 | 21.59 | 20.82 | 21.17 | 20.62 | qfq | 15,036,142 | 319,896,675 | 0.91% |
| 2024-04-09 | 20.71 | 21.07 | 20.29 | 20.98 | 20.43 | qfq | 17,846,640 | 367,878,453 | 0.38% |
| 2024-04-08 | 21.40 | 22.00 | 20.82 | 20.90 | 20.35 | qfq | 26,510,668 | 562,464,162 | -3.20% |
| 2024-04-03 | 20.83 | 21.76 | 20.60 | 21.59 | 21.03 | qfq | 34,676,054 | 736,852,074 | 3.55% |
| 2024-04-02 | 19.80 | 20.97 | 19.61 | 20.85 | 20.31 | qfq | 45,017,721 | 914,902,711 | 6.38% |
| 2024-04-01 | 17.83 | 19.60 | 17.82 | 19.60 | 19.09 | qfq | 19,048,017 | 363,996,431 | 9.99% |
| 2024-03-29 | 17.74 | 17.87 | 17.61 | 17.82 | 17.35 | qfq | 6,313,147 | 111,838,566 | -0.11% |
| 2024-03-28 | 17.70 | 18.12 | 17.57 | 17.84 | 17.37 | qfq | 10,300,442 | 183,530,608 | 0.39% |
| 2024-03-27 | 18.40 | 18.40 | 17.74 | 17.77 | 17.31 | qfq | 10,438,728 | 188,568,591 | -3.69% |
| 2024-03-26 | 18.35 | 18.50 | 18.13 | 18.45 | 17.97 | qfq | 8,571,407 | 156,844,605 | 1.37% |
| 2024-03-25 | 18.60 | 18.69 | 18.20 | 18.20 | 17.72 | qfq | 9,343,976 | 172,203,685 | -2.57% |
| 2024-03-22 | 19.41 | 19.52 | 18.60 | 18.68 | 18.19 | qfq | 13,097,848 | 247,343,250 | -4.01% |
| 2024-03-21 | 19.58 | 19.85 | 19.42 | 19.46 | 18.95 | qfq | 8,936,050 | 175,168,349 | -0.61% |
| 2024-03-20 | 19.57 | 19.66 | 19.33 | 19.58 | 19.07 | qfq | 8,050,705 | 156,747,163 | -0.36% |
| 2024-03-19 | 19.56 | 19.86 | 19.36 | 19.65 | 19.14 | qfq | 12,408,086 | 244,165,726 | 0.36% |
| 2024-03-18 | 19.59 | 19.62 | 19.25 | 19.58 | 19.07 | qfq | 10,364,072 | 201,747,397 | -0.20% |
| 2024-03-15 | 19.36 | 19.67 | 19.21 | 19.62 | 19.11 | qfq | 10,596,944 | 205,804,808 | 0.67% |
| 2024-03-14 | 19.75 | 20.15 | 19.29 | 19.49 | 18.98 | qfq | 14,909,956 | 293,265,983 | -1.62% |
| 2024-03-13 | 19.76 | 19.92 | 19.51 | 19.81 | 19.29 | qfq | 14,697,499 | 290,067,663 | 0.25% |
| 2024-03-12 | 19.30 | 19.83 | 19.30 | 19.76 | 19.24 | qfq | 20,504,804 | 402,284,487 | 2.49% |
| 2024-03-11 | 18.28 | 19.28 | 18.24 | 19.28 | 18.78 | qfq | 19,400,806 | 365,723,863 | 4.90% |
| 2024-03-08 | 18.49 | 18.66 | 18.10 | 18.38 | 17.90 | qfq | 14,327,485 | 262,407,190 | -1.18% |
| 2024-03-07 | 19.03 | 19.28 | 18.60 | 18.60 | 18.11 | qfq | 13,462,450 | 254,907,544 | -2.26% |
| 2024-03-06 | 19.22 | 19.32 | 18.76 | 19.03 | 18.53 | qfq | 11,548,432 | 219,812,866 | -1.70% |
| 2024-03-05 | 19.51 | 19.65 | 19.21 | 19.36 | 18.85 | qfq | 11,380,861 | 220,613,010 | -1.68% |
| 2024-03-04 | 19.93 | 20.23 | 19.58 | 19.69 | 19.18 | qfq | 13,881,335 | 275,334,280 | -1.30% |
| 2024-03-01 | 20.11 | 20.29 | 19.72 | 19.95 | 19.43 | qfq | 16,772,798 | 335,245,276 | -0.80% |
| 2024-02-29 | 19.18 | 20.24 | 19.18 | 20.11 | 19.58 | qfq | 25,454,870 | 505,207,319 | 1.31% |
| 2024-02-28 | 21.01 | 21.36 | 19.81 | 19.85 | 19.33 | qfq | 44,679,726 | 910,283,419 | -9.77% |
| 2024-02-27 | 21.46 | 22.00 | 21.44 | 22.00 | 21.43 | qfq | 7,528,106 | 163,162,881 | 1.52% |
| 2024-02-26 | 21.94 | 22.11 | 21.43 | 21.67 | 21.10 | qfq | 8,670,442 | 187,701,951 | -1.72% |
| 2024-02-23 | 21.97 | 22.24 | 21.63 | 22.05 | 21.47 | qfq | 8,441,527 | 184,793,668 | -0.23% |
| 2024-02-22 | 22.31 | 22.40 | 21.78 | 22.10 | 21.52 | qfq | 10,653,046 | 234,921,470 | -2.04% |
| 2024-02-21 | 21.41 | 23.14 | 21.16 | 22.56 | 21.97 | qfq | 13,096,240 | 295,093,800 | 4.59% |
| 2024-02-20 | 21.56 | 21.69 | 20.90 | 21.57 | 21.01 | qfq | 8,594,750 | 183,189,206 | -0.96% |
| 2024-02-19 | 22.39 | 22.47 | 21.59 | 21.78 | 21.21 | qfq | 9,577,843 | 210,690,024 | -1.89% |
| 2024-02-08 | 22.33 | 23.29 | 22.12 | 22.20 | 21.62 | qfq | 13,898,857 | 314,638,470 | -0.05% |
| 2024-02-07 | 20.51 | 22.25 | 20.51 | 22.21 | 21.63 | qfq | 15,987,384 | 346,208,430 | 7.50% |
| 2024-02-06 | 19.16 | 20.70 | 18.90 | 20.66 | 20.12 | qfq | 12,973,820 | 257,996,850 | 7.60% |
| 2024-02-05 | 19.16 | 19.92 | 18.01 | 19.20 | 18.70 | qfq | 15,474,677 | 292,404,119 | -1.89% |
| 2024-02-02 | 19.76 | 20.27 | 18.55 | 19.57 | 19.06 | qfq | 10,122,796 | 196,400,581 | -0.96% |
| 2024-02-01 | 19.60 | 20.09 | 19.33 | 19.76 | 19.24 | qfq | 7,810,712 | 154,445,262 | -0.05% |
| 2024-01-31 | 20.50 | 20.75 | 19.77 | 19.77 | 19.25 | qfq | 6,794,431 | 137,122,344 | -4.08% |
| 2024-01-30 | 21.41 | 21.43 | 20.58 | 20.61 | 20.07 | qfq | 9,194,916 | 191,953,832 | -4.80% |
| 2024-01-29 | 22.10 | 22.10 | 21.15 | 21.65 | 21.08 | qfq | 11,256,423 | 243,739,473 | -4.75% |
| 2024-01-26 | 22.84 | 23.26 | 22.63 | 22.73 | 22.14 | qfq | 6,102,979 | 139,400,146 | -1.26% |
| 2024-01-25 | 22.36 | 23.10 | 22.02 | 23.02 | 22.42 | qfq | 7,348,791 | 166,250,626 | 2.63% |
| 2024-01-24 | 22.39 | 22.63 | 21.69 | 22.43 | 21.84 | qfq | 7,281,045 | 160,801,630 | 0.40% |
| 2024-01-23 | 21.71 | 22.48 | 21.46 | 22.34 | 21.76 | qfq | 7,862,010 | 173,681,005 | 2.43% |
| 2024-01-22 | 23.35 | 23.44 | 21.70 | 21.81 | 21.24 | qfq | 9,742,829 | 218,663,570 | -6.95% |
| 2024-01-19 | 22.90 | 23.75 | 22.82 | 23.44 | 22.83 | qfq | 9,235,082 | 216,512,809 | 1.30% |
| 2024-01-18 | 22.63 | 23.23 | 22.35 | 23.14 | 22.54 | qfq | 6,441,181 | 146,214,186 | 0.96% |
| 2024-01-17 | 23.40 | 23.60 | 22.86 | 22.92 | 22.32 | qfq | 5,441,176 | 126,372,270 | -2.80% |
| 2024-01-16 | 23.46 | 23.66 | 23.19 | 23.58 | 22.96 | qfq | 6,298,248 | 147,674,118 | 0.30% |
| 2024-01-15 | 23.40 | 23.83 | 23.30 | 23.51 | 22.90 | qfq | 5,885,913 | 138,857,608 | -0.51% |
| 2024-01-12 | 23.06 | 24.04 | 23.00 | 23.63 | 23.01 | qfq | 12,615,811 | 298,848,599 | 1.59% |
| 2024-01-11 | 22.80 | 23.41 | 22.66 | 23.26 | 22.65 | qfq | 9,588,395 | 220,811,591 | 1.31% |
| 2024-01-10 | 22.47 | 23.19 | 22.16 | 22.96 | 22.36 | qfq | 7,845,127 | 179,400,433 | 2.23% |
| 2024-01-09 | 22.20 | 22.87 | 22.12 | 22.46 | 21.87 | qfq | 5,053,332 | 113,528,399 | 1.17% |
| 2024-01-08 | 22.45 | 22.46 | 22.09 | 22.20 | 21.62 | qfq | 4,679,073 | 104,108,050 | -1.73% |
| 2024-01-05 | 22.89 | 22.98 | 22.50 | 22.59 | 22.00 | qfq | 5,737,610 | 130,402,464 | -2.21% |
| 2024-01-04 | 23.34 | 23.35 | 22.79 | 23.10 | 22.50 | qfq | 6,632,079 | 152,128,278 | -1.28% |
| 2024-01-03 | 23.75 | 23.83 | 23.20 | 23.40 | 22.79 | qfq | 6,852,328 | 160,766,782 | -1.80% |
| 2024-01-02 | 24.10 | 24.25 | 23.65 | 23.83 | 23.21 | qfq | 10,864,293 | 259,120,284 | -3.17% |
| 2023-12-29 | 24.77 | 24.77 | 23.53 | 24.61 | 23.97 | qfq | 15,390,567 | 371,093,688 | -0.57% |
| 2023-12-28 | 23.22 | 24.84 | 23.10 | 24.75 | 24.10 | qfq | 10,547,362 | 255,478,129 | 6.64% |
| 2023-12-27 | 23.23 | 23.39 | 22.90 | 23.21 | 22.60 | qfq | 4,625,000 | 107,128,366 | -0.47% |
| 2023-12-26 | 23.52 | 23.64 | 23.00 | 23.32 | 22.71 | qfq | 4,428,723 | 102,835,691 | -0.77% |
| 2023-12-25 | 23.50 | 23.80 | 23.14 | 23.50 | 22.89 | qfq | 4,888,150 | 114,271,492 | 0.64% |
| 2023-12-22 | 23.80 | 23.88 | 23.20 | 23.35 | 22.74 | qfq | 6,239,167 | 146,046,603 | -1.89% |
| 2023-12-21 | 22.80 | 23.92 | 22.75 | 23.80 | 23.18 | qfq | 8,185,010 | 191,286,800 | 3.12% |
| 2023-12-20 | 23.36 | 23.43 | 22.88 | 23.08 | 22.48 | qfq | 4,446,398 | 102,395,974 | -1.16% |
| 2023-12-19 | 23.09 | 23.35 | 22.97 | 23.35 | 22.74 | qfq | 3,743,150 | 86,765,123 | 1.26% |
| 2023-12-18 | 23.40 | 23.55 | 22.98 | 23.06 | 22.46 | qfq | 6,028,337 | 139,524,396 | -2.41% |
| 2023-12-15 | 23.86 | 24.28 | 23.55 | 23.63 | 23.01 | qfq | 5,206,028 | 124,297,471 | -0.13% |
| 2023-12-14 | 24.04 | 24.27 | 23.66 | 23.66 | 23.04 | qfq | 4,711,612 | 112,534,104 | -0.50% |
| 2023-12-13 | 24.55 | 24.56 | 23.75 | 23.78 | 23.16 | qfq | 7,141,842 | 171,044,049 | -3.33% |
| 2023-12-12 | 24.04 | 24.65 | 23.96 | 24.60 | 23.96 | qfq | 5,597,479 | 136,282,427 | 2.33% |
| 2023-12-11 | 23.97 | 24.09 | 23.37 | 24.04 | 23.41 | qfq | 5,713,159 | 135,549,607 | -0.04% |
| 2023-12-08 | 23.98 | 24.26 | 23.92 | 24.05 | 23.42 | qfq | 5,392,117 | 129,953,404 | 0.33% |
| 2023-12-07 | 23.90 | 24.04 | 23.42 | 23.97 | 23.34 | qfq | 6,238,623 | 147,861,708 | 0.04% |
| 2023-12-06 | 24.01 | 24.26 | 23.87 | 23.96 | 23.33 | qfq | 4,420,213 | 106,306,664 | -0.58% |
| 2023-12-05 | 24.48 | 24.68 | 24.10 | 24.10 | 23.47 | qfq | 5,174,239 | 125,902,413 | -1.67% |
| 2023-12-04 | 25.10 | 25.11 | 24.51 | 24.51 | 23.87 | qfq | 5,616,644 | 138,642,145 | -2.54% |
| 2023-12-01 | 25.65 | 25.69 | 24.80 | 25.15 | 24.49 | qfq | 8,628,618 | 216,498,364 | -2.44% |
| 2023-11-30 | 25.49 | 25.82 | 25.33 | 25.78 | 25.11 | qfq | 5,009,283 | 128,171,731 | 0.70% |
| 2023-11-29 | 25.77 | 25.95 | 25.45 | 25.60 | 24.93 | qfq | 4,870,400 | 124,826,063 | -1.27% |
| 2023-11-28 | 25.84 | 26.23 | 25.65 | 25.93 | 25.25 | qfq | 4,165,856 | 107,922,315 | 0.04% |
| 2023-11-27 | 26.16 | 26.16 | 25.75 | 25.92 | 25.24 | qfq | 4,850,136 | 125,537,475 | -1.07% |
| 2023-11-24 | 26.53 | 26.53 | 26.01 | 26.20 | 25.52 | qfq | 4,410,431 | 115,382,080 | -1.17% |
| 2023-11-23 | 26.37 | 26.60 | 25.90 | 26.51 | 25.82 | qfq | 5,905,125 | 155,047,060 | 0.26% |
| 2023-11-22 | 26.71 | 26.90 | 26.23 | 26.44 | 25.75 | qfq | 7,401,431 | 196,163,354 | -1.05% |
| 2023-11-21 | 26.01 | 27.09 | 25.92 | 26.72 | 26.02 | qfq | 11,131,257 | 296,276,496 | 3.17% |
| 2023-11-20 | 26.10 | 26.16 | 25.78 | 25.90 | 25.22 | qfq | 6,256,996 | 162,367,906 | -0.77% |
| 2023-11-17 | 26.04 | 26.28 | 25.81 | 26.10 | 25.42 | qfq | 5,516,107 | 143,452,608 | -0.27% |
| 2023-11-16 | 26.58 | 26.67 | 26.06 | 26.17 | 25.49 | qfq | 5,664,120 | 148,757,628 | -1.99% |
| 2023-11-15 | 26.82 | 26.91 | 26.52 | 26.70 | 26.00 | qfq | 6,473,554 | 172,789,107 | 0.41% |
| 2023-11-14 | 26.80 | 27.00 | 26.36 | 26.59 | 25.90 | qfq | 7,597,113 | 201,973,146 | -0.78% |
| 2023-11-13 | 27.18 | 27.20 | 26.50 | 26.80 | 26.10 | qfq | 7,090,200 | 189,152,104 | -0.63% |
| 2023-11-10 | 27.16 | 27.18 | 26.40 | 26.97 | 26.27 | qfq | 8,406,865 | 225,143,362 | -1.39% |
| 2023-11-09 | 27.23 | 27.89 | 27.10 | 27.35 | 26.64 | qfq | 13,102,487 | 359,211,327 | 1.07% |
| 2023-11-08 | 26.37 | 27.75 | 26.12 | 27.06 | 26.35 | qfq | 13,382,912 | 362,839,442 | 2.54% |
| 2023-11-07 | 26.40 | 26.62 | 26.13 | 26.39 | 25.70 | qfq | 7,257,431 | 191,468,229 | -0.26% |
| 2023-11-06 | 26.31 | 26.55 | 25.66 | 26.46 | 25.77 | qfq | 9,745,318 | 255,940,284 | 1.73% |
| 2023-11-03 | 25.25 | 26.38 | 25.25 | 26.01 | 25.33 | qfq | 10,272,494 | 267,003,750 | 2.40% |
| 2023-11-02 | 25.77 | 26.00 | 24.95 | 25.40 | 24.74 | qfq | 11,587,966 | 294,161,407 | -2.61% |
| 2023-11-01 | 26.85 | 27.16 | 25.90 | 26.08 | 25.40 | qfq | 10,609,708 | 279,953,567 | -0.95% |
| 2023-10-31 | 26.52 | 26.90 | 26.02 | 26.33 | 25.64 | qfq | 8,674,323 | 228,843,295 | -1.16% |
| 2023-10-30 | 26.53 | 26.73 | 25.91 | 26.64 | 25.94 | qfq | 13,756,047 | 362,531,422 | 0.68% |
| 2023-10-27 | 25.55 | 26.80 | 25.40 | 26.46 | 25.77 | qfq | 12,708,107 | 333,846,892 | 2.68% |
| 2023-10-26 | 25.46 | 25.95 | 25.31 | 25.77 | 25.10 | qfq | 6,319,127 | 161,716,860 | 0.16% |
| 2023-10-25 | 26.49 | 26.63 | 25.73 | 25.73 | 25.06 | qfq | 5,861,775 | 152,656,051 | -1.38% |
| 2023-10-24 | 25.85 | 26.55 | 25.61 | 26.09 | 25.41 | qfq | 6,054,859 | 157,706,092 | 1.01% |
| 2023-10-23 | 26.02 | 26.42 | 25.62 | 25.83 | 25.16 | qfq | 4,864,783 | 126,417,895 | -1.07% |
| 2023-10-20 | 26.26 | 26.66 | 26.05 | 26.11 | 25.43 | qfq | 4,512,642 | 118,694,851 | -0.65% |
| 2023-10-19 | 26.48 | 26.86 | 26.25 | 26.28 | 25.59 | qfq | 4,894,869 | 129,455,534 | -1.46% |
| 2023-10-18 | 26.91 | 27.02 | 26.54 | 26.67 | 25.97 | qfq | 4,525,859 | 121,134,566 | -1.33% |
| 2023-10-17 | 27.27 | 27.39 | 26.80 | 27.03 | 26.32 | qfq | 4,888,754 | 131,868,797 | -0.59% |
| 2023-10-16 | 27.50 | 27.51 | 27.03 | 27.19 | 26.48 | qfq | 6,023,751 | 163,858,403 | -1.38% |
| 2023-10-13 | 27.80 | 27.80 | 27.16 | 27.57 | 26.85 | qfq | 6,384,035 | 175,164,849 | -1.54% |
| 2023-10-12 | 28.20 | 28.43 | 27.67 | 28.00 | 27.27 | qfq | 7,214,444 | 201,572,598 | -0.43% |
| 2023-10-11 | 28.26 | 28.60 | 28.02 | 28.12 | 27.39 | qfq | 8,220,086 | 232,331,628 | -0.39% |
| 2023-10-10 | 29.96 | 29.96 | 27.80 | 28.23 | 27.49 | qfq | 11,142,808 | 315,479,985 | -1.09% |
| 2023-10-09 | 28.80 | 28.85 | 28.10 | 28.54 | 27.79 | qfq | 5,606,257 | 159,125,896 | -1.01% |
| 2023-09-28 | 29.07 | 29.11 | 28.50 | 28.83 | 28.08 | qfq | 5,173,416 | 148,908,595 | -0.69% |
| 2023-09-27 | 29.01 | 29.29 | 28.73 | 29.03 | 28.27 | qfq | 5,357,652 | 155,509,535 | 0.42% |
| 2023-09-26 | 29.10 | 29.33 | 28.75 | 28.91 | 28.15 | qfq | 5,207,296 | 150,760,941 | -0.89% |
| 2023-09-25 | 29.95 | 30.05 | 29.03 | 29.17 | 28.41 | qfq | 5,679,442 | 166,382,344 | -2.90% |
| 2023-09-22 | 29.26 | 30.08 | 29.26 | 30.04 | 29.26 | qfq | 4,879,684 | 145,621,237 | 2.21% |
| 2023-09-21 | 29.63 | 29.76 | 29.34 | 29.39 | 28.62 | qfq | 5,060,861 | 149,284,457 | -1.14% |
| 2023-09-20 | 30.20 | 30.32 | 29.60 | 29.73 | 28.95 | qfq | 4,951,858 | 147,855,781 | -1.52% |
| 2023-09-19 | 30.63 | 30.70 | 29.94 | 30.19 | 29.40 | qfq | 2,901,895 | 87,576,109 | -1.34% |
| 2023-09-18 | 30.30 | 30.79 | 30.03 | 30.60 | 29.80 | qfq | 3,792,454 | 115,904,069 | 0.66% |
| 2023-09-15 | 30.92 | 31.03 | 30.22 | 30.40 | 29.61 | qfq | 4,894,457 | 149,409,057 | -1.30% |
| 2023-09-14 | 31.03 | 31.28 | 30.48 | 30.80 | 30.00 | qfq | 4,337,040 | 133,269,677 | -0.74% |
| 2023-09-13 | 31.14 | 31.64 | 30.82 | 31.03 | 30.22 | qfq | 4,304,996 | 134,351,111 | -0.23% |
| 2023-09-12 | 31.45 | 31.55 | 30.99 | 31.10 | 30.29 | qfq | 4,610,162 | 143,753,352 | -1.49% |
| 2023-09-11 | 31.40 | 31.91 | 31.38 | 31.57 | 30.75 | qfq | 4,841,518 | 152,952,517 | 0.54% |
| 2023-09-08 | 31.57 | 31.88 | 31.35 | 31.40 | 30.58 | qfq | 3,314,348 | 104,520,961 | -1.07% |
| 2023-09-07 | 32.01 | 32.15 | 31.66 | 31.74 | 30.91 | qfq | 4,030,528 | 128,495,122 | -1.06% |
| 2023-09-06 | 32.15 | 32.29 | 31.93 | 32.08 | 31.24 | qfq | 5,018,161 | 160,956,367 | -0.68% |
| 2023-09-05 | 32.34 | 32.69 | 32.28 | 32.30 | 31.46 | qfq | 4,378,464 | 142,151,127 | -0.80% |
| 2023-09-04 | 32.50 | 32.97 | 32.25 | 32.56 | 31.71 | qfq | 8,093,405 | 263,363,433 | 1.18% |
| 2023-09-01 | 32.30 | 32.90 | 31.93 | 32.18 | 31.34 | qfq | 5,973,583 | 193,310,982 | 0.19% |
| 2023-08-31 | 31.23 | 32.58 | 31.14 | 32.12 | 31.28 | qfq | 8,826,595 | 283,852,514 | 2.39% |
| 2023-08-30 | 31.50 | 31.89 | 31.09 | 31.37 | 30.55 | qfq | 6,856,068 | 215,314,822 | 0.38% |
| 2023-08-29 | 29.54 | 31.57 | 29.54 | 31.25 | 30.43 | qfq | 16,431,438 | 508,926,648 | 4.55% |
| 2023-08-28 | 30.40 | 30.89 | 29.60 | 29.89 | 29.11 | qfq | 17,972,432 | 541,002,193 | 1.70% |
| 2023-08-25 | 31.46 | 31.46 | 29.39 | 29.39 | 28.62 | qfq | 20,497,306 | 609,227,327 | -11.34% |
| 2023-08-24 | 32.71 | 33.37 | 32.42 | 33.15 | 31.80 | qfq | 6,171,536 | 203,711,737 | 1.50% |
| 2023-08-23 | 33.33 | 33.50 | 32.66 | 32.66 | 31.33 | qfq | 4,790,571 | 157,289,205 | -2.33% |
| 2023-08-22 | 33.67 | 33.90 | 32.94 | 33.44 | 32.08 | qfq | 5,365,874 | 178,693,847 | -0.51% |
| 2023-08-21 | 33.53 | 34.48 | 33.40 | 33.61 | 32.24 | qfq | 4,101,644 | 139,116,411 | 0.18% |
| 2023-08-18 | 34.26 | 34.77 | 33.55 | 33.55 | 32.18 | qfq | 4,076,219 | 138,574,565 | -2.50% |
| 2023-08-17 | 33.76 | 34.47 | 33.65 | 34.41 | 33.01 | qfq | 3,246,307 | 110,950,809 | 1.50% |
| 2023-08-16 | 33.82 | 34.26 | 33.65 | 33.90 | 32.52 | qfq | 2,649,093 | 90,076,289 | -0.41% |
| 2023-08-15 | 34.58 | 34.74 | 33.69 | 34.04 | 32.65 | qfq | 4,106,252 | 139,816,186 | -1.65% |
| 2023-08-14 | 33.92 | 34.73 | 33.51 | 34.61 | 33.20 | qfq | 4,436,223 | 151,541,037 | 1.05% |
| 2023-08-11 | 35.40 | 35.42 | 34.15 | 34.25 | 32.86 | qfq | 6,106,382 | 211,151,087 | -3.11% |
| 2023-08-10 | 35.18 | 35.45 | 34.81 | 35.35 | 33.91 | qfq | 3,440,327 | 120,861,536 | 0.14% |
| 2023-08-09 | 36.34 | 36.50 | 35.10 | 35.30 | 33.86 | qfq | 8,039,683 | 285,608,856 | -3.68% |
| 2023-08-08 | 35.70 | 36.66 | 35.47 | 36.65 | 35.16 | qfq | 5,871,037 | 212,574,250 | 2.17% |
| 2023-08-07 | 36.24 | 36.44 | 35.77 | 35.87 | 34.41 | qfq | 5,705,010 | 205,099,974 | -1.27% |
| 2023-08-04 | 36.80 | 36.87 | 36.10 | 36.33 | 34.85 | qfq | 6,487,658 | 236,506,542 | -0.52% |
| 2023-08-03 | 35.99 | 36.66 | 35.60 | 36.52 | 35.03 | qfq | 6,792,402 | 246,508,194 | 1.73% |
| 2023-08-02 | 36.12 | 36.33 | 35.46 | 35.90 | 34.44 | qfq | 6,277,314 | 225,092,785 | -0.69% |
| 2023-08-01 | 36.61 | 36.90 | 35.92 | 36.15 | 34.68 | qfq | 8,907,260 | 323,334,978 | -2.24% |
| 2023-07-31 | 36.78 | 37.66 | 36.43 | 36.98 | 35.47 | qfq | 13,382,352 | 494,768,798 | 0.98% |
| 2023-07-28 | 36.30 | 36.79 | 35.50 | 36.62 | 35.13 | qfq | 15,145,353 | 548,602,373 | -1.03% |
| 2023-07-27 | 35.22 | 37.60 | 34.99 | 37.00 | 35.49 | qfq | 17,035,415 | 626,205,826 | 4.99% |
| 2023-07-26 | 35.18 | 35.65 | 34.86 | 35.24 | 33.81 | qfq | 5,536,757 | 194,883,552 | -0.59% |
| 2023-07-25 | 35.65 | 35.98 | 34.62 | 35.45 | 34.01 | qfq | 9,775,876 | 343,942,854 | 1.20% |
| 2023-07-24 | 35.30 | 35.46 | 34.80 | 35.03 | 33.60 | qfq | 4,100,170 | 143,600,861 | -1.52% |
| 2023-07-21 | 34.93 | 35.97 | 34.46 | 35.57 | 34.12 | qfq | 7,176,465 | 254,430,629 | 1.92% |
| 2023-07-20 | 35.10 | 35.47 | 34.80 | 34.90 | 33.48 | qfq | 4,574,797 | 160,425,407 | -0.31% |
| 2023-07-19 | 35.73 | 35.83 | 34.92 | 35.01 | 33.58 | qfq | 4,912,833 | 172,912,289 | -1.99% |
| 2023-07-18 | 35.96 | 36.09 | 35.38 | 35.72 | 34.27 | qfq | 3,943,224 | 140,504,452 | -0.75% |