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
金禾实业002597.SZ
最近收盘价19.692026-07-17
最近交易日2026-07-17
成交量（股）5,569,270
成交额（元）110,749,404
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-21 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.83 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 0.2 | — | — | — | 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 | 20.14 | 20.35 | 19.59 | 19.69 | 19.69 | qfq | 5,569,270 | 110,749,404 | -1.60% |
| 2026-07-16 | 20.06 | 20.40 | 19.90 | 20.01 | 20.01 | qfq | 3,831,600 | 76,913,178 | -1.09% |
| 2026-07-15 | 19.70 | 20.57 | 19.61 | 20.23 | 20.23 | qfq | 5,857,173 | 118,105,365 | 1.25% |
| 2026-07-14 | 19.76 | 20.26 | 19.73 | 19.98 | 19.98 | qfq | 5,152,264 | 102,874,623 | -0.55% |
| 2026-07-13 | 19.60 | 20.30 | 19.33 | 20.09 | 20.09 | qfq | 9,548,631 | 189,884,966 | 2.55% |
| 2026-07-10 | 19.20 | 20.00 | 18.86 | 19.59 | 19.59 | qfq | 7,659,224 | 149,010,569 | 2.03% |
| 2026-07-09 | 18.99 | 19.33 | 18.85 | 19.20 | 19.20 | qfq | 5,931,900 | 112,910,316 | 1.16% |
| 2026-07-08 | 19.27 | 19.39 | 18.88 | 18.98 | 18.98 | qfq | 6,883,800 | 131,126,441 | -1.66% |
| 2026-07-07 | 20.22 | 20.37 | 19.25 | 19.30 | 19.30 | qfq | 6,517,982 | 128,362,295 | -4.46% |
| 2026-07-06 | 20.55 | 20.67 | 20.02 | 20.20 | 20.20 | qfq | 5,481,700 | 111,127,447 | -1.94% |
| 2026-07-03 | 20.74 | 21.40 | 20.51 | 20.60 | 20.60 | qfq | 11,718,900 | 245,358,892 | -0.72% |
| 2026-07-02 | 19.89 | 21.28 | 19.70 | 20.75 | 20.75 | qfq | 16,531,937 | 338,890,476 | 2.27% |
| 2026-07-01 | 19.49 | 20.50 | 19.36 | 20.29 | 20.29 | qfq | 10,871,306 | 218,780,491 | 3.52% |
| 2026-06-30 | 20.31 | 20.45 | 19.54 | 19.60 | 19.60 | qfq | 10,000,492 | 198,528,844 | -4.16% |
| 2026-06-29 | 21.23 | 21.23 | 20.40 | 20.45 | 20.45 | qfq | 7,508,341 | 155,603,262 | -3.67% |
| 2026-06-26 | 22.14 | 22.14 | 21.15 | 21.23 | 21.23 | qfq | 7,347,600 | 157,614,307 | -4.24% |
| 2026-06-25 | 21.86 | 22.70 | 21.67 | 22.17 | 22.17 | qfq | 8,126,211 | 180,134,005 | 0.59% |
| 2026-06-24 | 21.31 | 22.19 | 21.10 | 22.04 | 22.04 | qfq | 8,798,520 | 191,145,510 | 3.52% |
| 2026-06-23 | 21.39 | 21.64 | 21.00 | 21.29 | 21.29 | qfq | 7,313,086 | 155,824,509 | -0.47% |
| 2026-06-22 | 20.89 | 21.58 | 20.33 | 21.39 | 21.39 | qfq | 9,222,202 | 193,725,706 | 2.34% |
| 2026-06-18 | 20.95 | 21.01 | 20.33 | 20.90 | 20.90 | qfq | 7,972,000 | 164,759,476 | -0.52% |
| 2026-06-17 | 21.04 | 21.38 | 20.55 | 21.01 | 21.01 | qfq | 9,189,624 | 192,356,023 | -0.19% |
| 2026-06-16 | 21.90 | 22.25 | 20.72 | 21.05 | 21.05 | qfq | 13,149,700 | 280,751,277 | -4.66% |
| 2026-06-15 | 22.29 | 22.60 | 21.94 | 22.08 | 22.08 | qfq | 16,605,620 | 369,371,581 | -0.72% |
| 2026-06-12 | 20.61 | 22.24 | 20.47 | 22.24 | 22.24 | qfq | 20,485,362 | 448,483,372 | 9.99% |
| 2026-06-11 | 19.09 | 20.39 | 19.09 | 20.22 | 20.22 | qfq | 9,341,886 | 184,535,278 | 5.92% |
| 2026-06-10 | 20.25 | 20.25 | 19.01 | 19.09 | 19.09 | qfq | 8,288,500 | 160,237,475 | -4.26% |
| 2026-06-09 | 18.92 | 20.67 | 18.92 | 19.94 | 19.94 | qfq | 14,118,245 | 285,239,571 | 6.12% |
| 2026-06-08 | 19.05 | 19.50 | 18.50 | 18.79 | 18.79 | qfq | 6,884,963 | 129,850,214 | -2.14% |
| 2026-06-05 | 19.23 | 19.55 | 19.01 | 19.20 | 19.20 | qfq | 4,557,020 | 87,864,911 | -0.16% |
| 2026-06-04 | 19.99 | 20.14 | 19.08 | 19.23 | 19.23 | qfq | 7,508,104 | 145,864,698 | -3.80% |
| 2026-06-03 | 20.68 | 20.75 | 19.93 | 19.99 | 19.99 | qfq | 8,149,320 | 164,181,657 | -3.80% |
| 2026-06-02 | 21.01 | 21.34 | 20.77 | 20.78 | 20.78 | qfq | 5,076,805 | 106,360,057 | -1.66% |
| 2026-06-01 | 20.89 | 21.29 | 20.86 | 21.13 | 21.13 | qfq | 4,984,636 | 105,189,914 | 1.00% |
| 2026-05-29 | 21.84 | 21.87 | 20.82 | 20.92 | 20.92 | qfq | 8,985,057 | 189,663,412 | -4.34% |
| 2026-05-28 | 20.81 | 22.25 | 20.81 | 21.87 | 21.87 | qfq | 11,683,391 | 255,611,445 | 3.45% |
| 2026-05-27 | 21.75 | 21.86 | 20.63 | 21.14 | 21.14 | qfq | 7,390,703 | 155,846,346 | 1.44% |
| 2026-05-26 | 20.80 | 21.19 | 20.12 | 20.84 | 20.84 | qfq | 6,966,188 | 143,625,317 | 0.24% |
| 2026-05-25 | 20.28 | 21.50 | 19.92 | 20.79 | 20.79 | qfq | 9,655,269 | 200,772,613 | 2.51% |
| 2026-05-22 | 21.00 | 21.10 | 20.22 | 20.28 | 20.28 | qfq | 8,218,241 | 168,301,866 | -3.01% |
| 2026-05-21 | 21.42 | 21.60 | 20.88 | 20.91 | 20.91 | qfq | 7,976,829 | 169,028,226 | -3.06% |
| 2026-05-20 | 22.11 | 22.35 | 21.19 | 21.57 | 21.37 | qfq | 15,242,170 | 328,922,095 | -3.36% |
| 2026-05-19 | 23.47 | 23.47 | 22.00 | 22.32 | 22.12 | qfq | 12,732,305 | 285,682,246 | -4.29% |
| 2026-05-18 | 24.41 | 24.94 | 23.12 | 23.32 | 23.11 | qfq | 16,394,020 | 392,038,386 | -5.01% |
| 2026-05-15 | 24.06 | 24.70 | 24.06 | 24.55 | 24.32 | qfq | 12,947,100 | 316,452,711 | 1.45% |
| 2026-05-14 | 23.49 | 24.66 | 23.42 | 24.20 | 23.98 | qfq | 14,174,030 | 341,558,688 | 3.15% |
| 2026-05-13 | 23.66 | 23.71 | 23.37 | 23.46 | 23.24 | qfq | 5,556,900 | 130,440,499 | -0.85% |
| 2026-05-12 | 22.80 | 23.97 | 22.76 | 23.66 | 23.44 | qfq | 12,450,972 | 293,347,250 | 3.32% |
| 2026-05-11 | 23.54 | 23.94 | 22.52 | 22.90 | 22.69 | qfq | 15,179,125 | 351,461,568 | -2.97% |
| 2026-05-08 | 22.82 | 23.85 | 22.82 | 23.60 | 23.38 | qfq | 13,148,578 | 309,303,362 | 3.19% |
| 2026-05-07 | 23.19 | 23.76 | 22.80 | 22.87 | 22.66 | qfq | 7,603,931 | 175,212,097 | -1.34% |
| 2026-05-06 | 23.27 | 23.33 | 22.91 | 23.18 | 22.97 | qfq | 8,124,484 | 187,962,679 | -0.64% |
| 2026-04-30 | 23.08 | 23.46 | 22.93 | 23.33 | 23.12 | qfq | 6,394,816 | 148,761,600 | 1.08% |
| 2026-04-29 | 22.81 | 23.12 | 22.73 | 23.08 | 22.87 | qfq | 5,747,806 | 132,347,276 | 0.79% |
| 2026-04-28 | 22.99 | 23.16 | 22.72 | 22.90 | 22.69 | qfq | 4,831,515 | 110,663,912 | -0.82% |
| 2026-04-27 | 23.18 | 23.47 | 22.80 | 23.09 | 22.88 | qfq | 5,384,176 | 124,067,896 | -0.39% |
| 2026-04-24 | 22.86 | 23.40 | 22.74 | 23.18 | 22.97 | qfq | 7,120,920 | 164,150,071 | 1.40% |
| 2026-04-23 | 23.15 | 23.15 | 22.60 | 22.86 | 22.65 | qfq | 6,360,701 | 145,173,018 | -1.21% |
| 2026-04-22 | 22.98 | 23.27 | 22.71 | 23.14 | 22.93 | qfq | 8,223,043 | 188,901,760 | 0.13% |
| 2026-04-21 | 22.57 | 23.20 | 22.21 | 23.11 | 22.90 | qfq | 9,183,322 | 207,862,010 | 2.30% |
| 2026-04-20 | 22.66 | 22.95 | 22.55 | 22.59 | 22.38 | qfq | 4,981,109 | 112,866,124 | -0.57% |
| 2026-04-17 | 22.96 | 23.10 | 22.56 | 22.72 | 22.51 | qfq | 6,068,300 | 137,932,917 | -1.00% |
| 2026-04-16 | 22.68 | 23.03 | 22.51 | 22.95 | 22.74 | qfq | 8,471,796 | 192,561,165 | 1.28% |
| 2026-04-15 | 22.61 | 23.00 | 21.90 | 22.66 | 22.45 | qfq | 15,149,776 | 340,273,747 | -1.44% |
| 2026-04-14 | 23.74 | 23.84 | 22.68 | 22.99 | 22.78 | qfq | 12,737,822 | 293,009,860 | -3.12% |
| 2026-04-13 | 23.77 | 24.22 | 23.66 | 23.73 | 23.51 | qfq | 8,654,090 | 206,596,960 | -0.21% |
| 2026-04-10 | 23.99 | 24.28 | 23.60 | 23.78 | 23.56 | qfq | 8,277,184 | 197,962,669 | -0.29% |
| 2026-04-09 | 23.61 | 24.17 | 23.49 | 23.85 | 23.63 | qfq | 7,660,400 | 182,673,388 | 0.21% |
| 2026-04-08 | 23.52 | 24.13 | 23.33 | 23.80 | 23.58 | qfq | 10,653,706 | 253,557,538 | 2.45% |
| 2026-04-07 | 22.81 | 23.54 | 22.81 | 23.23 | 23.02 | qfq | 9,810,989 | 228,110,522 | 1.89% |
| 2026-04-03 | 24.20 | 24.21 | 22.43 | 22.80 | 22.59 | qfq | 18,383,681 | 423,608,924 | -6.67% |
| 2026-04-02 | 23.08 | 24.75 | 22.60 | 24.43 | 24.21 | qfq | 25,110,869 | 599,016,782 | 5.90% |
| 2026-04-01 | 23.49 | 23.64 | 23.06 | 23.07 | 22.86 | qfq | 7,034,200 | 164,049,468 | -0.13% |
| 2026-03-31 | 23.08 | 23.48 | 22.89 | 23.10 | 22.89 | qfq | 5,838,400 | 135,473,242 | -0.30% |
| 2026-03-30 | 22.80 | 23.25 | 22.77 | 23.17 | 22.96 | qfq | 4,682,573 | 107,980,675 | 0.78% |
| 2026-03-27 | 22.85 | 23.28 | 22.73 | 22.99 | 22.78 | qfq | 6,351,217 | 146,089,850 | -0.13% |
| 2026-03-26 | 22.93 | 23.66 | 22.71 | 23.02 | 22.81 | qfq | 11,895,697 | 276,521,052 | 0.92% |
| 2026-03-25 | 21.62 | 23.35 | 21.62 | 22.81 | 22.60 | qfq | 12,612,889 | 284,070,691 | 6.29% |
| 2026-03-24 | 21.58 | 21.66 | 21.00 | 21.46 | 21.26 | qfq | 5,977,179 | 127,152,019 | 1.08% |
| 2026-03-23 | 21.77 | 22.16 | 21.13 | 21.23 | 21.04 | qfq | 10,923,654 | 235,550,451 | -4.07% |
| 2026-03-20 | 22.53 | 22.68 | 22.08 | 22.13 | 21.93 | qfq | 6,402,691 | 143,202,834 | -1.69% |
| 2026-03-19 | 23.49 | 23.50 | 22.40 | 22.51 | 22.30 | qfq | 12,550,354 | 285,329,637 | -4.90% |
| 2026-03-18 | 23.81 | 23.96 | 23.18 | 23.67 | 23.45 | qfq | 7,883,257 | 185,101,747 | -0.25% |
| 2026-03-17 | 24.82 | 25.13 | 23.70 | 23.73 | 23.51 | qfq | 11,665,979 | 283,576,345 | -3.10% |
| 2026-03-16 | 25.60 | 25.75 | 24.23 | 24.49 | 24.27 | qfq | 11,375,132 | 281,340,050 | -4.04% |
| 2026-03-13 | 25.05 | 26.05 | 24.90 | 25.52 | 25.29 | qfq | 12,036,096 | 307,786,795 | 1.88% |
| 2026-03-12 | 25.81 | 25.86 | 25.00 | 25.05 | 24.82 | qfq | 9,789,559 | 247,234,243 | -2.72% |
| 2026-03-11 | 25.44 | 25.84 | 25.02 | 25.75 | 25.51 | qfq | 9,399,639 | 239,896,193 | 2.22% |
| 2026-03-10 | 25.10 | 25.75 | 25.01 | 25.19 | 24.96 | qfq | 10,040,413 | 254,446,662 | 0.76% |
| 2026-03-09 | 26.67 | 26.71 | 24.28 | 25.00 | 24.77 | qfq | 18,613,172 | 465,510,140 | -6.37% |
| 2026-03-06 | 25.76 | 26.96 | 25.38 | 26.70 | 26.46 | qfq | 13,533,720 | 356,471,385 | 3.85% |
| 2026-03-05 | 25.99 | 26.50 | 25.46 | 25.71 | 25.47 | qfq | 9,762,964 | 251,347,812 | 0.82% |
| 2026-03-04 | 25.66 | 26.28 | 25.21 | 25.50 | 25.27 | qfq | 12,252,629 | 315,418,653 | -2.15% |
| 2026-03-03 | 27.43 | 27.85 | 25.96 | 26.06 | 25.82 | qfq | 18,174,191 | 483,576,991 | -5.31% |
| 2026-03-02 | 27.70 | 28.09 | 27.25 | 27.52 | 27.27 | qfq | 16,033,804 | 442,278,367 | -2.82% |
| 2026-02-27 | 28.20 | 29.23 | 27.70 | 28.32 | 28.06 | qfq | 22,922,179 | 650,399,505 | 0.43% |
| 2026-02-26 | 26.20 | 28.58 | 26.09 | 28.20 | 27.94 | qfq | 29,315,062 | 800,929,348 | 8.00% |
| 2026-02-25 | 27.00 | 27.01 | 26.00 | 26.11 | 25.87 | qfq | 16,285,699 | 428,294,363 | -2.43% |
| 2026-02-24 | 26.13 | 27.23 | 25.95 | 26.76 | 26.51 | qfq | 20,528,364 | 546,324,488 | 2.49% |
| 2026-02-13 | 26.99 | 26.99 | 26.05 | 26.11 | 25.87 | qfq | 11,494,048 | 302,269,385 | -1.81% |
| 2026-02-12 | 27.10 | 27.30 | 26.46 | 26.59 | 26.35 | qfq | 19,459,133 | 522,002,730 | -3.48% |
| 2026-02-11 | 25.99 | 27.72 | 25.70 | 27.55 | 27.30 | qfq | 44,181,564 | 1,184,210,664 | 5.07% |
| 2026-02-10 | 23.85 | 26.22 | 23.55 | 26.22 | 25.98 | qfq | 34,777,729 | 890,685,189 | 9.98% |
| 2026-02-09 | 23.79 | 23.96 | 23.63 | 23.84 | 23.62 | qfq | 7,504,320 | 178,443,166 | 0.25% |
| 2026-02-06 | 22.89 | 24.37 | 22.74 | 23.78 | 23.56 | qfq | 17,270,303 | 412,111,436 | 3.17% |
| 2026-02-05 | 23.26 | 23.45 | 22.89 | 23.05 | 22.84 | qfq | 5,617,908 | 129,716,103 | -1.20% |
| 2026-02-04 | 23.28 | 23.67 | 23.17 | 23.33 | 23.12 | qfq | 5,552,975 | 129,550,605 | 0.04% |
| 2026-02-03 | 22.77 | 23.55 | 22.61 | 23.32 | 23.11 | qfq | 9,717,892 | 224,679,250 | 3.88% |
| 2026-02-02 | 23.57 | 23.57 | 22.45 | 22.45 | 22.24 | qfq | 13,240,633 | 303,123,547 | -5.43% |
| 2026-01-30 | 23.15 | 23.89 | 23.06 | 23.74 | 23.52 | qfq | 19,771,185 | 465,307,583 | 2.42% |
| 2026-01-29 | 23.27 | 23.49 | 22.92 | 23.18 | 22.97 | qfq | 11,969,936 | 277,372,807 | -0.47% |
| 2026-01-28 | 22.27 | 23.34 | 22.04 | 23.29 | 23.08 | qfq | 20,829,861 | 477,399,139 | 4.91% |
| 2026-01-27 | 22.48 | 22.55 | 22.06 | 22.20 | 22.00 | qfq | 7,713,576 | 171,456,852 | -1.55% |
| 2026-01-26 | 22.85 | 22.88 | 22.31 | 22.55 | 22.34 | qfq | 9,933,270 | 223,636,307 | -1.44% |
| 2026-01-23 | 22.95 | 23.14 | 22.70 | 22.88 | 22.67 | qfq | 10,589,416 | 242,904,346 | 0.04% |
| 2026-01-22 | 22.65 | 23.12 | 22.56 | 22.87 | 22.66 | qfq | 10,921,098 | 249,873,933 | 1.06% |
| 2026-01-21 | 22.79 | 22.99 | 22.47 | 22.63 | 22.42 | qfq | 9,165,758 | 208,314,418 | 0.35% |
| 2026-01-20 | 22.80 | 22.96 | 22.36 | 22.55 | 22.34 | qfq | 9,260,807 | 208,975,645 | -1.14% |
| 2026-01-19 | 22.03 | 23.09 | 22.03 | 22.81 | 22.60 | qfq | 14,685,770 | 335,321,735 | 3.07% |
| 2026-01-16 | 21.96 | 22.33 | 21.76 | 22.13 | 21.93 | qfq | 10,111,700 | 222,585,894 | 0.73% |
| 2026-01-15 | 21.46 | 22.00 | 21.45 | 21.97 | 21.77 | qfq | 9,244,570 | 202,004,201 | 1.81% |
| 2026-01-14 | 21.79 | 22.06 | 21.38 | 21.58 | 21.38 | qfq | 13,272,678 | 288,578,410 | -1.51% |
| 2026-01-13 | 20.91 | 22.85 | 20.82 | 21.91 | 21.71 | qfq | 24,542,579 | 537,881,457 | 4.58% |
| 2026-01-12 | 20.80 | 20.96 | 20.80 | 20.95 | 20.76 | qfq | 7,001,453 | 146,114,782 | 0.48% |
| 2026-01-09 | 21.07 | 21.10 | 20.80 | 20.85 | 20.66 | qfq | 7,949,151 | 166,323,875 | -1.00% |
| 2026-01-08 | 21.07 | 21.19 | 20.91 | 21.06 | 20.87 | qfq | 5,689,100 | 119,762,849 | -0.24% |
| 2026-01-07 | 21.37 | 21.38 | 21.11 | 21.11 | 20.92 | qfq | 4,999,452 | 106,011,904 | -1.22% |
| 2026-01-06 | 20.82 | 21.56 | 20.81 | 21.37 | 21.17 | qfq | 9,142,919 | 194,483,420 | 2.69% |
| 2026-01-05 | 20.77 | 20.87 | 20.55 | 20.81 | 20.62 | qfq | 4,269,954 | 88,592,648 | 0.24% |
| 2025-12-31 | 20.90 | 21.00 | 20.73 | 20.76 | 20.57 | qfq | 3,408,581 | 70,890,259 | -0.81% |
| 2025-12-30 | 20.75 | 21.24 | 20.63 | 20.93 | 20.74 | qfq | 5,449,834 | 114,269,453 | 0.53% |
| 2025-12-29 | 21.50 | 21.50 | 20.76 | 20.82 | 20.63 | qfq | 8,912,442 | 186,788,196 | -3.52% |
| 2025-12-26 | 21.17 | 21.70 | 21.08 | 21.58 | 21.38 | qfq | 10,941,639 | 234,705,874 | 1.60% |
| 2025-12-25 | 21.00 | 21.47 | 20.92 | 21.24 | 21.05 | qfq | 6,453,296 | 137,477,005 | 1.09% |
| 2025-12-24 | 20.80 | 21.06 | 20.75 | 21.01 | 20.82 | qfq | 4,784,449 | 100,300,859 | 0.77% |
| 2025-12-23 | 20.68 | 21.20 | 20.48 | 20.85 | 20.66 | qfq | 7,164,244 | 149,199,259 | 0.39% |
| 2025-12-22 | 20.89 | 20.98 | 20.74 | 20.77 | 20.58 | qfq | 5,179,279 | 107,900,949 | -0.48% |
| 2025-12-19 | 20.60 | 20.99 | 20.38 | 20.87 | 20.68 | qfq | 7,847,470 | 162,774,403 | 1.80% |
| 2025-12-18 | 20.17 | 20.81 | 20.15 | 20.50 | 20.31 | qfq | 7,966,890 | 163,954,456 | 1.74% |
| 2025-12-17 | 20.18 | 20.23 | 19.95 | 20.15 | 19.97 | qfq | 3,659,300 | 73,423,890 | -0.15% |
| 2025-12-16 | 19.96 | 20.38 | 19.93 | 20.18 | 19.99 | qfq | 6,989,663 | 140,898,661 | 1.05% |
| 2025-12-15 | 19.85 | 20.10 | 19.81 | 19.97 | 19.79 | qfq | 3,155,400 | 63,007,976 | 0.66% |
| 2025-12-12 | 19.81 | 19.95 | 19.80 | 19.84 | 19.66 | qfq | 2,307,770 | 45,802,493 | -0.15% |
| 2025-12-11 | 19.98 | 20.18 | 19.86 | 19.87 | 19.69 | qfq | 3,247,267 | 64,939,767 | -0.45% |
| 2025-12-10 | 19.87 | 20.12 | 19.82 | 19.96 | 19.78 | qfq | 3,545,771 | 70,716,676 | 0.45% |
| 2025-12-09 | 20.03 | 20.04 | 19.77 | 19.87 | 19.69 | qfq | 4,279,898 | 85,148,637 | -0.80% |
| 2025-12-08 | 20.16 | 20.25 | 20.02 | 20.03 | 19.85 | qfq | 4,616,135 | 92,686,290 | -0.55% |
| 2025-12-05 | 20.12 | 20.17 | 19.97 | 20.14 | 19.96 | qfq | 2,977,106 | 59,841,162 | 0.25% |
| 2025-12-04 | 20.25 | 20.34 | 19.89 | 20.09 | 19.91 | qfq | 3,390,400 | 67,944,000 | -0.79% |
| 2025-12-03 | 20.20 | 20.37 | 20.10 | 20.25 | 20.06 | qfq | 3,526,648 | 71,307,386 | 0.55% |
| 2025-12-02 | 20.20 | 20.29 | 20.08 | 20.14 | 19.96 | qfq | 2,589,407 | 52,221,109 | -0.40% |
| 2025-12-01 | 20.35 | 20.35 | 20.17 | 20.22 | 20.03 | qfq | 4,517,846 | 91,414,642 | -0.59% |
| 2025-11-28 | 20.10 | 20.47 | 20.03 | 20.34 | 20.15 | qfq | 4,108,154 | 83,469,474 | 1.14% |
| 2025-11-27 | 20.10 | 20.37 | 20.01 | 20.11 | 19.93 | qfq | 3,105,364 | 62,646,953 | 0.20% |
| 2025-11-26 | 20.45 | 20.47 | 20.03 | 20.07 | 19.89 | qfq | 5,262,589 | 106,227,158 | -1.52% |
| 2025-11-25 | 20.20 | 20.56 | 20.01 | 20.38 | 20.19 | qfq | 6,491,820 | 131,904,292 | 1.49% |
| 2025-11-24 | 20.04 | 20.26 | 19.92 | 20.08 | 19.90 | qfq | 4,462,238 | 89,558,898 | 0.25% |
| 2025-11-21 | 20.51 | 20.62 | 20.03 | 20.03 | 19.85 | qfq | 8,140,000 | 164,954,225 | -3.28% |
| 2025-11-20 | 21.20 | 21.50 | 20.60 | 20.71 | 20.52 | qfq | 8,333,674 | 174,748,004 | -2.54% |
| 2025-11-19 | 21.05 | 21.38 | 20.94 | 21.25 | 21.06 | qfq | 6,932,649 | 146,819,079 | 1.19% |
| 2025-11-18 | 21.90 | 21.98 | 20.94 | 21.00 | 20.81 | qfq | 12,631,790 | 268,795,182 | -4.59% |
| 2025-11-17 | 22.27 | 22.49 | 21.82 | 22.01 | 21.81 | qfq | 15,239,568 | 336,426,348 | -1.78% |
| 2025-11-14 | 22.50 | 22.91 | 22.18 | 22.41 | 22.20 | qfq | 31,190,828 | 705,004,822 | 3.41% |
| 2025-11-13 | 20.66 | 22.01 | 20.62 | 21.67 | 21.47 | qfq | 16,555,662 | 355,756,462 | 4.94% |
| 2025-11-12 | 20.95 | 20.96 | 20.60 | 20.65 | 20.46 | qfq | 4,602,322 | 95,347,121 | -1.01% |
| 2025-11-11 | 20.59 | 20.87 | 20.42 | 20.86 | 20.67 | qfq | 6,078,007 | 125,606,559 | 1.31% |
| 2025-11-10 | 20.17 | 20.67 | 20.10 | 20.59 | 20.40 | qfq | 8,252,334 | 168,803,845 | 2.34% |
| 2025-11-07 | 19.87 | 20.40 | 19.81 | 20.12 | 19.94 | qfq | 8,223,101 | 165,454,780 | 1.26% |
| 2025-11-06 | 19.80 | 19.98 | 19.77 | 19.87 | 19.69 | qfq | 4,136,519 | 82,285,619 | 0.25% |
| 2025-11-05 | 19.85 | 19.86 | 19.70 | 19.82 | 19.64 | qfq | 3,734,412 | 73,901,642 | 0.00% |
| 2025-11-04 | 19.88 | 19.96 | 19.75 | 19.82 | 19.64 | qfq | 3,112,398 | 61,799,095 | -0.40% |
| 2025-11-03 | 20.08 | 20.12 | 19.68 | 19.90 | 19.72 | qfq | 6,651,902 | 131,898,329 | -0.90% |
| 2025-10-31 | 20.00 | 20.18 | 19.82 | 20.08 | 19.90 | qfq | 8,863,621 | 177,580,813 | -2.67% |
| 2025-10-30 | 20.81 | 20.81 | 20.62 | 20.63 | 20.44 | qfq | 4,236,700 | 87,735,551 | -1.06% |
| 2025-10-29 | 20.88 | 20.91 | 20.71 | 20.85 | 20.66 | qfq | 3,526,634 | 73,306,077 | -0.19% |
| 2025-10-28 | 20.98 | 21.00 | 20.85 | 20.89 | 20.70 | qfq | 4,279,200 | 89,485,868 | -0.81% |
| 2025-10-27 | 20.92 | 21.18 | 20.86 | 21.06 | 20.87 | qfq | 5,210,003 | 109,396,516 | 0.81% |
| 2025-10-24 | 20.96 | 21.05 | 20.83 | 20.89 | 20.70 | qfq | 3,689,705 | 77,180,743 | -0.38% |
| 2025-10-23 | 20.74 | 20.98 | 20.55 | 20.97 | 20.78 | qfq | 5,251,922 | 108,972,666 | 1.21% |
| 2025-10-22 | 20.70 | 20.79 | 20.64 | 20.72 | 20.53 | qfq | 2,321,441 | 48,127,326 | -0.10% |
| 2025-10-21 | 20.70 | 20.78 | 20.60 | 20.74 | 20.55 | qfq | 3,200,784 | 66,372,364 | 0.19% |
| 2025-10-20 | 20.75 | 20.85 | 20.67 | 20.70 | 20.51 | qfq | 3,755,195 | 77,900,365 | -0.19% |
| 2025-10-17 | 20.90 | 21.00 | 20.70 | 20.74 | 20.55 | qfq | 4,441,150 | 92,402,881 | -1.10% |
| 2025-10-16 | 21.21 | 21.21 | 20.92 | 20.97 | 20.78 | qfq | 4,667,121 | 98,178,451 | -0.94% |
| 2025-10-15 | 21.00 | 21.21 | 20.94 | 21.17 | 20.98 | qfq | 4,594,405 | 97,028,262 | 0.86% |
| 2025-10-14 | 20.94 | 21.07 | 20.86 | 20.99 | 20.80 | qfq | 4,739,456 | 99,462,421 | 0.43% |
| 2025-10-13 | 20.80 | 20.96 | 20.65 | 20.90 | 20.71 | qfq | 6,125,701 | 127,360,002 | -1.69% |
| 2025-10-10 | 20.92 | 21.32 | 20.88 | 21.26 | 21.07 | qfq | 6,951,509 | 147,212,354 | 1.63% |
| 2025-10-09 | 20.84 | 20.96 | 20.70 | 20.92 | 20.73 | qfq | 6,616,790 | 138,083,235 | 0.38% |
| 2025-09-30 | 20.91 | 20.97 | 20.80 | 20.84 | 20.65 | qfq | 4,989,553 | 104,052,558 | -0.67% |
| 2025-09-29 | 21.03 | 21.03 | 20.76 | 20.98 | 20.79 | qfq | 5,683,919 | 118,593,124 | -0.24% |
| 2025-09-26 | 20.83 | 21.34 | 20.81 | 21.03 | 20.84 | qfq | 6,535,677 | 137,379,546 | 0.91% |
| 2025-09-25 | 20.99 | 21.02 | 20.74 | 20.84 | 20.65 | qfq | 4,968,774 | 103,684,922 | -0.86% |
| 2025-09-24 | 20.80 | 21.13 | 20.73 | 21.02 | 20.83 | qfq | 5,455,612 | 114,542,276 | 1.15% |
| 2025-09-23 | 21.35 | 21.35 | 20.52 | 20.78 | 20.59 | qfq | 14,885,277 | 310,139,874 | -2.76% |
| 2025-09-22 | 21.78 | 21.80 | 21.20 | 21.37 | 21.17 | qfq | 8,117,361 | 173,678,849 | -0.88% |
| 2025-09-19 | 22.14 | 22.16 | 21.56 | 21.56 | 21.36 | qfq | 7,222,679 | 158,022,966 | -2.71% |
| 2025-09-18 | 22.38 | 22.38 | 22.01 | 22.16 | 21.96 | qfq | 8,723,740 | 193,670,048 | -0.98% |
| 2025-09-17 | 22.50 | 22.59 | 22.35 | 22.38 | 22.17 | qfq | 6,593,169 | 147,645,180 | -0.75% |
| 2025-09-16 | 22.67 | 22.72 | 22.36 | 22.55 | 22.34 | qfq | 6,188,939 | 139,296,913 | -0.44% |
| 2025-09-15 | 23.09 | 23.17 | 22.61 | 22.65 | 22.44 | qfq | 9,183,374 | 208,703,938 | -2.24% |
| 2025-09-12 | 22.75 | 23.36 | 22.65 | 23.17 | 22.96 | qfq | 11,627,551 | 268,348,026 | 1.89% |
| 2025-09-11 | 22.55 | 22.76 | 22.50 | 22.74 | 22.53 | qfq | 5,751,669 | 130,042,207 | 0.49% |
| 2025-09-10 | 22.78 | 22.81 | 22.60 | 22.63 | 22.42 | qfq | 4,104,339 | 93,014,022 | -0.66% |
| 2025-09-09 | 23.03 | 23.07 | 22.70 | 22.78 | 22.57 | qfq | 5,425,100 | 123,962,309 | -1.39% |
| 2025-09-08 | 22.73 | 23.16 | 22.63 | 23.10 | 22.89 | qfq | 8,430,110 | 192,825,881 | 1.49% |
| 2025-09-05 | 22.52 | 22.78 | 22.48 | 22.76 | 22.55 | qfq | 7,883,809 | 178,412,691 | 1.07% |
| 2025-09-04 | 22.53 | 22.67 | 22.30 | 22.52 | 22.31 | qfq | 7,872,569 | 176,947,086 | -0.04% |
| 2025-09-03 | 22.50 | 22.86 | 22.41 | 22.53 | 22.32 | qfq | 7,935,068 | 178,914,055 | -1.10% |
| 2025-09-02 | 23.21 | 23.27 | 22.70 | 22.78 | 22.57 | qfq | 11,395,709 | 260,997,422 | -1.94% |
| 2025-09-01 | 23.48 | 23.68 | 23.05 | 23.23 | 23.02 | qfq | 13,739,854 | 318,894,031 | -1.11% |
| 2025-08-29 | 23.54 | 23.76 | 23.33 | 23.49 | 23.27 | qfq | 10,322,550 | 242,868,984 | -0.47% |
| 2025-08-28 | 23.63 | 23.88 | 23.08 | 23.60 | 23.38 | qfq | 9,556,600 | 224,608,579 | -0.04% |
| 2025-08-27 | 24.32 | 24.39 | 23.61 | 23.61 | 23.39 | qfq | 12,885,279 | 309,806,991 | -3.24% |
| 2025-08-26 | 24.03 | 24.60 | 23.96 | 24.40 | 24.18 | qfq | 10,674,475 | 260,660,738 | 1.37% |
| 2025-08-25 | 23.94 | 24.23 | 23.84 | 24.07 | 23.85 | qfq | 10,012,700 | 240,860,939 | 0.54% |
| 2025-08-22 | 23.90 | 24.10 | 23.70 | 23.94 | 23.72 | qfq | 8,038,076 | 191,995,972 | -0.46% |
| 2025-08-21 | 23.65 | 24.11 | 23.56 | 24.05 | 23.83 | qfq | 12,161,704 | 291,273,609 | 1.82% |
| 2025-08-20 | 23.18 | 23.75 | 23.02 | 23.62 | 23.40 | qfq | 11,829,145 | 277,856,249 | 1.99% |
| 2025-08-19 | 23.03 | 23.25 | 22.91 | 23.16 | 22.95 | qfq | 7,514,662 | 173,728,889 | 0.52% |
| 2025-08-18 | 22.97 | 23.15 | 22.87 | 23.04 | 22.83 | qfq | 9,383,021 | 215,975,852 | 0.30% |
| 2025-08-15 | 22.62 | 23.02 | 22.62 | 22.97 | 22.76 | qfq | 5,900,296 | 134,958,312 | 1.01% |
| 2025-08-14 | 23.00 | 23.08 | 22.66 | 22.74 | 22.53 | qfq | 6,304,386 | 144,094,057 | -1.09% |
| 2025-08-13 | 22.90 | 23.09 | 22.75 | 22.99 | 22.78 | qfq | 7,170,021 | 164,334,478 | 0.66% |
| 2025-08-12 | 22.85 | 22.96 | 22.80 | 22.84 | 22.63 | qfq | 4,114,450 | 94,065,919 | -0.09% |
| 2025-08-11 | 22.83 | 22.89 | 22.75 | 22.86 | 22.65 | qfq | 5,223,335 | 119,143,344 | 0.13% |
| 2025-08-08 | 22.85 | 22.94 | 22.73 | 22.83 | 22.62 | qfq | 3,744,189 | 85,430,676 | 0.04% |
| 2025-08-07 | 22.82 | 22.95 | 22.79 | 22.82 | 22.61 | qfq | 4,321,400 | 98,772,736 | -0.22% |
| 2025-08-06 | 22.81 | 23.05 | 22.47 | 22.87 | 22.66 | qfq | 8,318,355 | 190,033,829 | 0.00% |
| 2025-08-05 | 22.67 | 23.02 | 22.56 | 22.87 | 22.66 | qfq | 6,977,384 | 158,964,763 | 0.97% |
| 2025-08-04 | 22.40 | 22.65 | 22.40 | 22.65 | 22.44 | qfq | 3,781,061 | 85,138,734 | 0.49% |
| 2025-08-01 | 22.36 | 22.64 | 22.36 | 22.54 | 22.33 | qfq | 5,650,934 | 127,430,747 | 0.40% |
| 2025-07-31 | 22.75 | 22.78 | 22.40 | 22.45 | 22.24 | qfq | 5,397,563 | 121,467,413 | -1.32% |
| 2025-07-30 | 22.63 | 22.95 | 22.58 | 22.75 | 22.54 | qfq | 5,538,603 | 126,218,206 | 0.57% |
| 2025-07-29 | 22.69 | 22.72 | 22.45 | 22.62 | 22.41 | qfq | 5,093,138 | 114,884,168 | -0.48% |
| 2025-07-28 | 22.97 | 23.01 | 22.68 | 22.73 | 22.52 | qfq | 6,629,990 | 150,845,438 | -1.00% |
| 2025-07-25 | 22.97 | 23.44 | 22.91 | 22.96 | 22.75 | qfq | 9,494,919 | 219,927,658 | 0.00% |
| 2025-07-24 | 22.78 | 22.97 | 22.68 | 22.96 | 22.75 | qfq | 6,187,444 | 141,186,456 | 0.83% |
| 2025-07-23 | 22.96 | 23.11 | 22.66 | 22.77 | 22.56 | qfq | 7,737,235 | 177,195,911 | -0.83% |
| 2025-07-22 | 22.69 | 22.97 | 22.49 | 22.96 | 22.75 | qfq | 8,046,758 | 183,131,288 | 1.19% |
| 2025-07-21 | 22.38 | 22.99 | 22.38 | 22.69 | 22.48 | qfq | 8,239,940 | 186,783,337 | 1.48% |
| 2025-07-18 | 22.38 | 22.45 | 22.31 | 22.36 | 22.15 | qfq | 4,306,984 | 96,269,316 | -0.04% |
| 2025-07-17 | 22.39 | 22.50 | 22.32 | 22.37 | 22.16 | qfq | 5,612,278 | 125,694,165 | 0.31% |
| 2025-07-16 | 22.30 | 22.48 | 22.24 | 22.30 | 22.10 | qfq | 6,416,599 | 143,231,217 | 0.04% |
| 2025-07-15 | 22.23 | 22.58 | 22.03 | 22.29 | 22.09 | qfq | 16,936,263 | 378,096,347 | -4.87% |
| 2025-07-14 | 23.30 | 23.44 | 23.17 | 23.43 | 23.22 | qfq | 6,928,965 | 161,623,766 | 0.56% |
| 2025-07-11 | 23.45 | 23.54 | 23.25 | 23.30 | 23.09 | qfq | 9,089,648 | 212,283,746 | -0.68% |
| 2025-07-10 | 23.35 | 23.46 | 23.27 | 23.46 | 23.24 | qfq | 4,819,102 | 112,520,461 | 0.13% |
| 2025-07-09 | 23.58 | 23.68 | 23.37 | 23.43 | 23.22 | qfq | 5,403,467 | 126,873,005 | -0.59% |
| 2025-07-08 | 23.22 | 23.68 | 23.22 | 23.57 | 23.35 | qfq | 6,024,547 | 141,524,022 | 1.55% |
| 2025-07-07 | 23.45 | 23.48 | 23.17 | 23.21 | 23.00 | qfq | 6,021,381 | 140,158,177 | -1.02% |
| 2025-07-04 | 23.70 | 23.70 | 23.31 | 23.45 | 23.23 | qfq | 5,825,482 | 136,725,835 | -0.76% |
| 2025-07-03 | 24.06 | 24.18 | 23.56 | 23.63 | 23.41 | qfq | 11,140,162 | 264,628,604 | -2.32% |
| 2025-07-02 | 23.70 | 24.60 | 23.55 | 24.19 | 23.97 | qfq | 11,216,073 | 270,583,657 | 2.11% |
| 2025-07-01 | 23.48 | 23.82 | 23.48 | 23.69 | 23.47 | qfq | 6,228,720 | 147,555,100 | 0.59% |
| 2025-06-30 | 23.35 | 23.65 | 23.18 | 23.55 | 23.33 | qfq | 5,284,194 | 123,683,394 | 1.07% |
| 2025-06-27 | 23.26 | 23.55 | 23.22 | 23.30 | 23.09 | qfq | 5,041,799 | 118,018,778 | 0.39% |
| 2025-06-26 | 23.65 | 23.73 | 23.14 | 23.21 | 23.00 | qfq | 7,726,526 | 180,282,387 | -1.82% |
| 2025-06-25 | 23.56 | 23.72 | 23.40 | 23.64 | 23.42 | qfq | 5,090,740 | 120,004,135 | 0.90% |
| 2025-06-24 | 23.31 | 23.54 | 23.27 | 23.43 | 23.22 | qfq | 4,561,788 | 106,861,684 | 0.64% |
| 2025-06-23 | 23.24 | 23.46 | 23.20 | 23.28 | 23.07 | qfq | 3,179,196 | 74,075,970 | -0.09% |
| 2025-06-20 | 23.59 | 23.68 | 23.15 | 23.30 | 23.09 | qfq | 5,358,665 | 125,175,579 | -1.31% |
| 2025-06-19 | 23.82 | 23.95 | 23.51 | 23.61 | 23.39 | qfq | 4,454,470 | 105,550,185 | -0.63% |
| 2025-06-18 | 24.30 | 24.30 | 23.70 | 23.76 | 23.54 | qfq | 6,419,170 | 153,875,620 | -2.34% |
| 2025-06-17 | 24.21 | 24.59 | 24.12 | 24.33 | 24.11 | qfq | 3,789,397 | 92,442,924 | 0.45% |
| 2025-06-16 | 24.31 | 24.45 | 24.12 | 24.22 | 24.00 | qfq | 5,053,387 | 122,653,365 | -0.37% |
| 2025-06-13 | 24.56 | 24.84 | 24.31 | 24.31 | 24.09 | qfq | 4,843,486 | 118,804,377 | -1.06% |
| 2025-06-12 | 24.54 | 24.61 | 24.27 | 24.57 | 24.34 | qfq | 4,274,695 | 104,478,627 | 0.04% |
| 2025-06-11 | 24.60 | 24.67 | 24.50 | 24.56 | 24.33 | qfq | 4,238,423 | 104,227,327 | 0.08% |
| 2025-06-10 | 24.78 | 24.89 | 24.34 | 24.54 | 24.31 | qfq | 6,913,698 | 170,225,377 | -0.97% |
| 2025-06-09 | 24.90 | 24.99 | 24.63 | 24.78 | 24.55 | qfq | 6,582,876 | 163,055,473 | -0.48% |
| 2025-06-06 | 24.90 | 25.06 | 24.70 | 24.90 | 24.67 | qfq | 5,917,126 | 147,210,041 | 0.08% |
| 2025-06-05 | 25.60 | 25.61 | 24.82 | 24.88 | 24.65 | qfq | 9,831,574 | 246,251,092 | -2.85% |
| 2025-06-04 | 25.30 | 25.64 | 25.14 | 25.61 | 25.38 | qfq | 6,802,718 | 172,895,120 | 1.07% |
| 2025-06-03 | 24.61 | 25.49 | 24.44 | 25.34 | 25.11 | qfq | 11,814,637 | 297,249,621 | 2.55% |
| 2025-05-30 | 24.74 | 24.92 | 24.57 | 24.71 | 24.48 | qfq | 4,983,700 | 123,088,806 | -0.12% |
| 2025-05-29 | 24.73 | 24.90 | 24.46 | 24.74 | 24.51 | qfq | 6,705,190 | 165,509,817 | 0.04% |
| 2025-05-28 | 25.04 | 25.04 | 24.61 | 24.73 | 24.50 | qfq | 7,259,022 | 179,778,173 | -1.40% |
| 2025-05-27 | 24.40 | 25.20 | 24.33 | 25.08 | 24.85 | qfq | 11,999,461 | 298,729,927 | 2.91% |
| 2025-05-26 | 24.26 | 24.76 | 24.17 | 24.37 | 24.15 | qfq | 6,599,749 | 161,196,901 | 0.25% |
| 2025-05-23 | 24.16 | 24.65 | 24.12 | 24.31 | 24.09 | qfq | 7,060,312 | 172,217,407 | 0.79% |
| 2025-05-22 | 24.54 | 24.54 | 23.95 | 24.12 | 23.90 | qfq | 7,613,600 | 184,243,103 | -4.74% |
| 2025-05-21 | 24.89 | 25.37 | 24.89 | 25.32 | 24.30 | qfq | 7,865,712 | 198,235,308 | 0.76% |
| 2025-05-20 | 24.63 | 25.34 | 24.50 | 25.13 | 24.11 | qfq | 10,719,411 | 268,105,276 | 1.78% |
| 2025-05-19 | 24.86 | 24.90 | 24.35 | 24.69 | 23.69 | qfq | 5,971,305 | 146,753,083 | -0.32% |
| 2025-05-16 | 24.75 | 24.98 | 24.63 | 24.77 | 23.77 | qfq | 5,411,127 | 133,923,852 | -0.36% |
| 2025-05-15 | 25.05 | 25.36 | 24.76 | 24.86 | 23.85 | qfq | 7,236,269 | 180,793,877 | -0.56% |
| 2025-05-14 | 24.72 | 25.34 | 24.44 | 25.00 | 23.99 | qfq | 12,327,983 | 306,636,589 | 0.56% |
| 2025-05-13 | 24.85 | 25.02 | 24.53 | 24.86 | 23.85 | qfq | 7,011,589 | 173,707,080 | 0.36% |
| 2025-05-12 | 25.34 | 25.43 | 24.63 | 24.77 | 23.77 | qfq | 15,363,052 | 381,010,020 | -2.17% |
| 2025-05-09 | 24.55 | 25.63 | 24.48 | 25.32 | 24.30 | qfq | 14,811,218 | 373,320,831 | 3.52% |
| 2025-05-08 | 24.60 | 24.80 | 24.23 | 24.46 | 23.47 | qfq | 6,558,728 | 160,905,144 | -1.09% |
| 2025-05-07 | 24.91 | 25.11 | 24.52 | 24.73 | 23.73 | qfq | 8,271,244 | 203,984,821 | -0.72% |
| 2025-05-06 | 24.85 | 25.36 | 24.50 | 24.91 | 23.90 | qfq | 10,935,000 | 271,223,777 | 0.32% |
| 2025-04-30 | 24.68 | 25.73 | 24.36 | 24.83 | 23.83 | qfq | 12,122,437 | 304,106,862 | 0.93% |
| 2025-04-29 | 24.64 | 25.02 | 24.45 | 24.60 | 23.61 | qfq | 4,781,013 | 117,988,095 | -0.16% |
| 2025-04-28 | 24.96 | 24.96 | 24.46 | 24.64 | 23.64 | qfq | 5,091,534 | 125,787,174 | -1.04% |
| 2025-04-25 | 25.13 | 25.38 | 24.85 | 24.90 | 23.89 | qfq | 4,761,924 | 119,061,937 | -1.11% |
| 2025-04-24 | 24.79 | 25.43 | 24.71 | 25.18 | 24.16 | qfq | 6,129,629 | 154,111,437 | 1.61% |
| 2025-04-23 | 24.97 | 25.18 | 24.69 | 24.78 | 23.78 | qfq | 5,208,327 | 129,674,484 | -0.72% |
| 2025-04-22 | 24.72 | 25.24 | 24.56 | 24.96 | 23.95 | qfq | 7,446,861 | 185,900,176 | 0.89% |
| 2025-04-21 | 23.99 | 24.86 | 23.99 | 24.74 | 23.74 | qfq | 10,805,027 | 264,519,169 | 3.13% |
| 2025-04-18 | 24.95 | 24.99 | 23.99 | 23.99 | 23.02 | qfq | 11,479,511 | 282,028,624 | 0.29% |
| 2025-04-17 | 23.43 | 24.05 | 23.38 | 23.92 | 22.95 | qfq | 4,134,584 | 98,184,179 | 1.40% |
| 2025-04-16 | 24.03 | 24.07 | 23.28 | 23.59 | 22.64 | qfq | 5,767,800 | 135,833,739 | -2.52% |
| 2025-04-15 | 23.80 | 24.65 | 23.71 | 24.20 | 23.22 | qfq | 6,476,967 | 157,274,877 | 1.89% |
| 2025-04-14 | 24.05 | 24.15 | 23.61 | 23.75 | 22.79 | qfq | 5,558,881 | 132,077,774 | -0.13% |
| 2025-04-11 | 23.61 | 24.04 | 23.27 | 23.78 | 22.82 | qfq | 7,055,548 | 167,553,443 | -0.13% |
| 2025-04-10 | 23.30 | 24.30 | 23.08 | 23.81 | 22.85 | qfq | 8,973,800 | 211,841,375 | 3.52% |
| 2025-04-09 | 22.57 | 23.28 | 22.32 | 23.00 | 22.07 | qfq | 11,482,464 | 262,311,161 | 0.70% |
| 2025-04-08 | 22.01 | 22.94 | 21.34 | 22.84 | 21.92 | qfq | 18,370,300 | 405,593,691 | 3.30% |
| 2025-04-07 | 23.57 | 23.58 | 22.11 | 22.11 | 21.22 | qfq | 11,110,158 | 250,704,396 | -10.01% |
| 2025-04-03 | 25.05 | 25.10 | 24.35 | 24.57 | 23.58 | qfq | 7,228,305 | 178,359,546 | -2.89% |
| 2025-04-02 | 25.36 | 25.58 | 25.09 | 25.30 | 24.28 | qfq | 5,374,689 | 135,772,802 | -0.47% |
| 2025-04-01 | 25.28 | 25.79 | 25.23 | 25.42 | 24.39 | qfq | 6,793,699 | 173,056,312 | 0.55% |
| 2025-03-31 | 24.87 | 25.80 | 24.85 | 25.28 | 24.26 | qfq | 9,834,381 | 249,934,179 | 1.44% |
| 2025-03-28 | 25.75 | 26.05 | 24.90 | 24.92 | 23.91 | qfq | 13,871,373 | 351,794,431 | -4.37% |
| 2025-03-27 | 25.93 | 26.57 | 25.83 | 26.06 | 25.01 | qfq | 13,335,628 | 349,927,692 | 0.23% |
| 2025-03-26 | 26.30 | 26.78 | 25.90 | 26.00 | 24.95 | qfq | 14,773,069 | 389,525,576 | -1.48% |
| 2025-03-25 | 25.39 | 26.60 | 25.10 | 26.39 | 25.32 | qfq | 16,899,528 | 439,018,515 | 2.97% |
| 2025-03-24 | 24.99 | 25.89 | 24.73 | 25.63 | 24.59 | qfq | 11,513,464 | 293,282,119 | 3.14% |
| 2025-03-21 | 24.93 | 25.18 | 24.65 | 24.85 | 23.85 | qfq | 6,093,185 | 151,541,826 | -0.80% |
| 2025-03-20 | 25.51 | 25.57 | 24.98 | 25.05 | 24.04 | qfq | 6,604,727 | 166,560,936 | -1.80% |
| 2025-03-19 | 26.20 | 26.50 | 25.39 | 25.51 | 24.48 | qfq | 11,633,771 | 300,678,222 | -2.19% |
| 2025-03-18 | 26.34 | 26.69 | 26.01 | 26.08 | 25.03 | qfq | 12,995,834 | 341,141,619 | -1.25% |
| 2025-03-17 | 25.40 | 26.66 | 25.24 | 26.41 | 25.34 | qfq | 15,313,253 | 399,208,276 | 3.89% |
| 2025-03-14 | 24.90 | 26.15 | 24.90 | 25.42 | 24.39 | qfq | 12,925,744 | 331,309,248 | 1.56% |
| 2025-03-13 | 24.93 | 25.36 | 24.80 | 25.03 | 24.02 | qfq | 8,999,329 | 225,040,736 | 0.12% |
| 2025-03-12 | 24.81 | 25.37 | 24.81 | 25.00 | 23.99 | qfq | 13,291,318 | 333,957,301 | -0.75% |
| 2025-03-11 | 24.31 | 25.20 | 23.81 | 25.19 | 24.17 | qfq | 17,027,471 | 418,231,783 | 2.27% |
| 2025-03-10 | 24.32 | 25.01 | 23.91 | 24.63 | 23.63 | qfq | 23,578,871 | 577,254,196 | 1.90% |
| 2025-03-07 | 22.90 | 24.53 | 22.75 | 24.17 | 23.19 | qfq | 27,293,926 | 651,169,133 | 5.27% |
| 2025-03-06 | 23.15 | 23.15 | 22.73 | 22.96 | 22.03 | qfq | 6,192,023 | 141,713,271 | 0.09% |
| 2025-03-05 | 23.26 | 23.57 | 22.79 | 22.94 | 22.01 | qfq | 6,417,077 | 148,433,184 | -1.38% |
| 2025-03-04 | 22.68 | 23.37 | 22.58 | 23.26 | 22.32 | qfq | 8,801,600 | 203,627,527 | 2.47% |
| 2025-03-03 | 22.61 | 23.16 | 22.61 | 22.70 | 21.78 | qfq | 7,531,472 | 172,321,108 | -0.04% |
| 2025-02-28 | 22.68 | 23.10 | 22.46 | 22.71 | 21.79 | qfq | 10,191,375 | 232,368,962 | 0.44% |
| 2025-02-27 | 23.20 | 23.33 | 22.30 | 22.61 | 21.70 | qfq | 22,062,091 | 500,848,136 | -4.96% |
| 2025-02-26 | 24.15 | 24.34 | 23.51 | 23.79 | 22.83 | qfq | 9,404,761 | 223,811,900 | -1.53% |
| 2025-02-25 | 23.95 | 24.55 | 23.61 | 24.16 | 23.18 | qfq | 8,108,388 | 195,895,253 | -0.17% |
| 2025-02-24 | 24.23 | 24.97 | 24.05 | 24.20 | 23.22 | qfq | 9,559,918 | 234,081,357 | -0.66% |
| 2025-02-21 | 24.35 | 24.77 | 23.92 | 24.36 | 23.37 | qfq | 11,304,403 | 274,963,893 | 0.04% |
| 2025-02-20 | 24.06 | 24.38 | 23.66 | 24.35 | 23.37 | qfq | 9,841,365 | 236,464,892 | 1.12% |
| 2025-02-19 | 23.90 | 24.41 | 23.57 | 24.08 | 23.11 | qfq | 16,681,561 | 401,759,550 | 4.47% |
| 2025-02-18 | 22.55 | 23.26 | 22.48 | 23.05 | 22.12 | qfq | 10,575,315 | 243,032,511 | 2.26% |
| 2025-02-17 | 22.70 | 22.71 | 22.38 | 22.54 | 21.63 | qfq | 5,435,556 | 122,318,438 | -0.31% |
| 2025-02-14 | 22.58 | 22.85 | 22.52 | 22.61 | 21.70 | qfq | 6,219,087 | 141,065,123 | 0.13% |
| 2025-02-13 | 22.58 | 23.09 | 22.50 | 22.58 | 21.67 | qfq | 7,239,804 | 164,350,242 | -0.13% |
| 2025-02-12 | 23.43 | 23.51 | 22.50 | 22.61 | 21.70 | qfq | 11,151,600 | 254,874,120 | -4.07% |
| 2025-02-11 | 23.66 | 23.89 | 23.47 | 23.57 | 22.62 | qfq | 5,512,388 | 130,075,032 | -0.38% |
| 2025-02-10 | 24.04 | 24.04 | 23.50 | 23.66 | 22.70 | qfq | 5,296,902 | 125,393,529 | -1.66% |
| 2025-02-07 | 23.58 | 24.45 | 23.52 | 24.06 | 23.09 | qfq | 5,587,600 | 134,361,985 | 1.69% |
| 2025-02-06 | 23.45 | 23.74 | 23.35 | 23.66 | 22.70 | qfq | 3,006,200 | 70,859,386 | 0.42% |
| 2025-02-05 | 24.28 | 24.37 | 23.37 | 23.56 | 22.61 | qfq | 4,736,480 | 112,211,753 | -2.44% |
| 2025-01-27 | 23.90 | 24.49 | 23.90 | 24.15 | 23.17 | qfq | 3,880,700 | 94,133,244 | 1.13% |
| 2025-01-24 | 23.65 | 23.95 | 23.58 | 23.88 | 22.91 | qfq | 3,432,907 | 81,647,146 | 0.59% |
| 2025-01-23 | 24.20 | 24.33 | 23.66 | 23.74 | 22.78 | qfq | 4,231,591 | 101,184,373 | -1.49% |
| 2025-01-22 | 24.18 | 24.24 | 23.83 | 24.10 | 23.13 | qfq | 2,937,660 | 70,542,577 | 0.12% |
| 2025-01-21 | 24.28 | 24.46 | 23.87 | 24.07 | 23.10 | qfq | 4,472,006 | 107,747,979 | -0.54% |
| 2025-01-20 | 24.02 | 24.44 | 23.90 | 24.20 | 23.22 | qfq | 4,338,556 | 104,944,086 | 0.46% |
| 2025-01-17 | 23.05 | 24.25 | 22.98 | 24.09 | 23.12 | qfq | 9,507,006 | 226,591,382 | 4.60% |
| 2025-01-16 | 23.18 | 23.53 | 22.93 | 23.03 | 22.10 | qfq | 3,401,700 | 79,025,835 | -0.17% |
| 2025-01-15 | 23.49 | 23.69 | 23.00 | 23.07 | 22.14 | qfq | 3,646,400 | 84,807,596 | -2.12% |
| 2025-01-14 | 23.06 | 23.70 | 22.90 | 23.57 | 22.62 | qfq | 4,107,959 | 96,026,934 | 2.26% |
| 2025-01-13 | 23.25 | 23.70 | 23.00 | 23.05 | 22.12 | qfq | 3,607,234 | 84,058,610 | -1.62% |
| 2025-01-10 | 23.57 | 23.79 | 23.40 | 23.43 | 22.48 | qfq | 3,074,573 | 72,451,001 | -0.26% |
| 2025-01-09 | 23.50 | 23.82 | 23.35 | 23.49 | 22.54 | qfq | 3,735,195 | 88,201,322 | -0.63% |
| 2025-01-08 | 23.40 | 23.87 | 23.02 | 23.64 | 22.68 | qfq | 6,550,390 | 153,585,229 | 0.38% |
| 2025-01-07 | 23.20 | 23.85 | 22.99 | 23.55 | 22.60 | qfq | 7,541,153 | 177,413,144 | 1.51% |
| 2025-01-06 | 22.45 | 23.20 | 22.30 | 23.20 | 22.26 | qfq | 6,949,416 | 159,489,404 | 3.57% |
| 2025-01-03 | 22.50 | 23.10 | 22.35 | 22.40 | 21.49 | qfq | 5,070,330 | 115,045,711 | -0.67% |
| 2025-01-02 | 22.84 | 23.35 | 22.38 | 22.55 | 21.64 | qfq | 5,138,758 | 117,399,862 | -1.23% |
| 2024-12-31 | 23.23 | 23.39 | 22.81 | 22.83 | 21.91 | qfq | 2,382,879 | 54,921,915 | -2.02% |
| 2024-12-30 | 23.45 | 23.70 | 23.24 | 23.30 | 22.36 | qfq | 2,824,892 | 66,249,041 | -0.89% |
| 2024-12-27 | 23.20 | 23.66 | 23.13 | 23.51 | 22.56 | qfq | 4,209,543 | 98,951,310 | 1.42% |
| 2024-12-26 | 22.99 | 23.30 | 22.87 | 23.18 | 22.24 | qfq | 3,037,020 | 70,241,820 | 0.56% |
| 2024-12-25 | 22.86 | 23.07 | 22.60 | 23.05 | 22.12 | qfq | 3,241,740 | 74,109,510 | 0.88% |
| 2024-12-24 | 22.72 | 23.11 | 22.63 | 22.85 | 21.93 | qfq | 2,766,835 | 63,359,774 | 0.35% |
| 2024-12-23 | 22.61 | 23.03 | 22.52 | 22.77 | 21.85 | qfq | 3,897,246 | 88,966,934 | 0.98% |
| 2024-12-20 | 22.75 | 22.91 | 22.51 | 22.55 | 21.64 | qfq | 2,856,186 | 64,797,305 | -1.10% |
| 2024-12-19 | 22.66 | 22.87 | 22.48 | 22.80 | 21.88 | qfq | 2,507,272 | 56,816,816 | 0.00% |
| 2024-12-18 | 22.85 | 23.10 | 22.78 | 22.80 | 21.88 | qfq | 2,071,100 | 47,484,281 | -0.31% |
| 2024-12-17 | 22.80 | 23.01 | 22.71 | 22.87 | 21.95 | qfq | 3,182,741 | 72,794,206 | 0.09% |
| 2024-12-16 | 23.44 | 23.62 | 22.75 | 22.85 | 21.93 | qfq | 6,058,517 | 139,541,097 | -2.77% |
| 2024-12-13 | 23.92 | 23.93 | 23.37 | 23.50 | 22.55 | qfq | 4,574,450 | 107,773,949 | -2.33% |
| 2024-12-12 | 23.84 | 24.11 | 23.52 | 24.06 | 23.09 | qfq | 4,409,541 | 105,191,016 | 1.60% |
| 2024-12-11 | 23.42 | 24.04 | 23.41 | 23.68 | 22.72 | qfq | 5,296,397 | 126,068,967 | 0.77% |
| 2024-12-10 | 24.15 | 24.27 | 23.46 | 23.50 | 22.55 | qfq | 6,435,465 | 153,297,911 | 0.21% |
| 2024-12-09 | 23.67 | 23.83 | 23.40 | 23.45 | 22.50 | qfq | 4,043,588 | 95,252,469 | -0.93% |
| 2024-12-06 | 23.46 | 23.82 | 23.26 | 23.67 | 22.71 | qfq | 4,731,132 | 111,509,769 | 0.85% |
| 2024-12-05 | 23.80 | 23.90 | 23.42 | 23.47 | 22.52 | qfq | 5,313,125 | 125,268,285 | -1.76% |
| 2024-12-04 | 24.43 | 24.46 | 23.72 | 23.89 | 22.92 | qfq | 6,456,700 | 154,968,761 | -2.53% |
| 2024-12-03 | 24.84 | 25.06 | 24.40 | 24.51 | 23.52 | qfq | 3,927,300 | 96,638,117 | -1.65% |
| 2024-12-02 | 24.63 | 25.00 | 24.21 | 24.92 | 23.91 | qfq | 6,114,217 | 150,487,740 | 1.05% |
| 2024-11-29 | 24.48 | 25.29 | 24.45 | 24.66 | 23.66 | qfq | 6,223,471 | 154,802,195 | 0.28% |
| 2024-11-28 | 24.86 | 24.88 | 24.41 | 24.59 | 23.60 | qfq | 3,651,209 | 90,031,872 | -1.17% |
| 2024-11-27 | 24.43 | 24.88 | 23.90 | 24.88 | 23.87 | qfq | 6,161,490 | 151,122,943 | 1.34% |
| 2024-11-26 | 24.32 | 24.87 | 24.13 | 24.55 | 23.56 | qfq | 4,621,914 | 113,843,909 | 0.61% |
| 2024-11-25 | 24.00 | 24.50 | 23.71 | 24.40 | 23.41 | qfq | 6,352,214 | 153,525,308 | 2.52% |
| 2024-11-22 | 25.09 | 25.15 | 23.77 | 23.80 | 22.84 | qfq | 7,789,299 | 189,822,215 | -5.48% |
| 2024-11-21 | 25.65 | 25.75 | 25.10 | 25.18 | 24.16 | qfq | 6,977,194 | 176,718,409 | -1.37% |
| 2024-11-20 | 25.52 | 25.81 | 25.25 | 25.53 | 24.50 | qfq | 5,315,624 | 135,501,321 | -0.39% |
| 2024-11-19 | 24.69 | 25.64 | 24.61 | 25.63 | 24.59 | qfq | 8,758,705 | 220,896,378 | 3.68% |
| 2024-11-18 | 25.27 | 25.54 | 24.50 | 24.72 | 23.72 | qfq | 6,123,077 | 153,456,081 | -2.18% |
| 2024-11-15 | 24.93 | 25.69 | 24.77 | 25.27 | 24.25 | qfq | 7,580,529 | 192,108,293 | 0.28% |
| 2024-11-14 | 25.32 | 25.79 | 25.15 | 25.20 | 24.18 | qfq | 8,130,206 | 207,116,065 | -0.36% |
| 2024-11-13 | 24.88 | 25.33 | 24.73 | 25.29 | 24.27 | qfq | 5,518,592 | 138,333,726 | 0.96% |
| 2024-11-12 | 24.99 | 25.88 | 24.88 | 25.05 | 24.04 | qfq | 10,111,794 | 256,724,429 | 0.28% |
| 2024-11-11 | 24.80 | 25.00 | 24.47 | 24.98 | 23.97 | qfq | 9,620,696 | 238,145,590 | -0.08% |
| 2024-11-08 | 26.10 | 26.16 | 24.92 | 25.00 | 23.99 | qfq | 16,314,150 | 412,600,516 | -3.36% |
| 2024-11-07 | 25.50 | 26.20 | 25.24 | 25.87 | 24.82 | qfq | 16,623,644 | 428,507,548 | 2.66% |
| 2024-11-06 | 23.90 | 25.46 | 23.85 | 25.20 | 24.18 | qfq | 23,065,874 | 574,711,081 | 5.53% |
| 2024-11-05 | 23.76 | 23.97 | 23.53 | 23.88 | 22.91 | qfq | 10,176,448 | 242,322,618 | 0.51% |
| 2024-11-04 | 23.11 | 23.85 | 23.01 | 23.76 | 22.80 | qfq | 9,083,942 | 214,233,871 | 3.53% |
| 2024-11-01 | 22.87 | 23.28 | 22.56 | 22.95 | 22.02 | qfq | 8,781,017 | 201,692,032 | -0.17% |
| 2024-10-31 | 23.26 | 23.35 | 22.81 | 22.99 | 22.06 | qfq | 7,415,782 | 170,935,357 | -1.12% |
| 2024-10-30 | 23.30 | 23.59 | 23.04 | 23.25 | 22.31 | qfq | 5,007,801 | 116,460,091 | -0.26% |
| 2024-10-29 | 23.70 | 23.80 | 23.10 | 23.31 | 22.37 | qfq | 6,155,957 | 144,001,813 | -1.60% |
| 2024-10-28 | 24.02 | 24.02 | 22.91 | 23.69 | 22.73 | qfq | 7,969,869 | 186,909,855 | -1.09% |
| 2024-10-25 | 23.60 | 24.03 | 23.46 | 23.95 | 22.98 | qfq | 7,302,726 | 173,863,158 | 1.48% |
| 2024-10-24 | 23.75 | 24.15 | 23.49 | 23.60 | 22.65 | qfq | 6,683,684 | 158,747,483 | -0.46% |
| 2024-10-23 | 23.77 | 24.10 | 23.54 | 23.71 | 22.75 | qfq | 7,889,871 | 187,924,616 | -0.29% |
| 2024-10-22 | 23.40 | 24.00 | 23.40 | 23.78 | 22.82 | qfq | 6,182,653 | 146,770,923 | 1.15% |
| 2024-10-21 | 23.28 | 23.85 | 23.01 | 23.51 | 22.56 | qfq | 10,749,256 | 252,108,942 | 0.99% |
| 2024-10-18 | 22.60 | 23.72 | 22.57 | 23.28 | 22.34 | qfq | 13,147,066 | 305,505,141 | 2.46% |
| 2024-10-17 | 23.39 | 23.47 | 22.66 | 22.72 | 21.80 | qfq | 9,628,708 | 221,087,591 | -2.20% |
| 2024-10-16 | 22.76 | 23.57 | 22.74 | 23.23 | 22.29 | qfq | 9,786,552 | 227,045,324 | 1.40% |
| 2024-10-15 | 23.50 | 23.85 | 22.91 | 22.91 | 21.98 | qfq | 9,925,737 | 230,733,814 | -3.01% |
| 2024-10-14 | 23.67 | 23.95 | 23.00 | 23.62 | 22.66 | qfq | 13,420,468 | 314,258,892 | -0.38% |
| 2024-10-11 | 23.77 | 24.94 | 23.45 | 23.71 | 22.75 | qfq | 17,784,679 | 427,918,323 | 1.20% |
| 2024-10-10 | 23.16 | 24.32 | 23.10 | 23.43 | 22.48 | qfq | 17,626,163 | 417,517,660 | 1.56% |
| 2024-10-09 | 24.55 | 25.09 | 23.01 | 23.07 | 22.14 | qfq | 23,291,048 | 559,270,673 | -8.71% |
| 2024-10-08 | 27.84 | 27.88 | 24.31 | 25.27 | 24.25 | qfq | 33,487,176 | 863,796,826 | -0.32% |
| 2024-09-30 | 23.89 | 25.40 | 23.53 | 25.35 | 24.32 | qfq | 30,003,341 | 743,466,968 | 9.79% |
| 2024-09-27 | 22.40 | 23.60 | 22.35 | 23.09 | 22.16 | qfq | 21,503,386 | 493,922,484 | 3.40% |
| 2024-09-26 | 21.91 | 22.42 | 21.34 | 22.33 | 21.43 | qfq | 15,630,232 | 344,097,271 | 2.15% |
| 2024-09-25 | 22.85 | 23.24 | 21.58 | 21.86 | 20.98 | qfq | 18,741,460 | 416,914,609 | -4.21% |
| 2024-09-24 | 22.55 | 23.17 | 22.49 | 22.82 | 21.90 | qfq | 8,751,238 | 199,803,648 | 1.29% |
| 2024-09-23 | 21.68 | 22.68 | 21.57 | 22.53 | 21.62 | qfq | 8,469,271 | 189,472,564 | 3.40% |
| 2024-09-20 | 22.37 | 22.37 | 21.51 | 21.79 | 20.91 | qfq | 5,272,724 | 114,811,872 | -2.20% |
| 2024-09-19 | 22.15 | 22.68 | 21.95 | 22.28 | 21.38 | qfq | 6,222,723 | 138,710,101 | 1.74% |
| 2024-09-18 | 22.53 | 22.78 | 21.84 | 21.90 | 21.01 | qfq | 6,793,842 | 150,714,566 | -2.67% |
| 2024-09-13 | 22.80 | 22.93 | 22.38 | 22.50 | 21.59 | qfq | 4,864,793 | 109,683,607 | -0.84% |
| 2024-09-12 | 22.80 | 23.33 | 22.62 | 22.69 | 21.77 | qfq | 7,559,907 | 173,079,003 | -1.82% |
| 2024-09-11 | 22.22 | 24.07 | 22.10 | 23.11 | 22.18 | qfq | 17,508,205 | 407,041,806 | 4.01% |
| 2024-09-10 | 21.39 | 22.49 | 21.06 | 22.22 | 21.32 | qfq | 9,394,666 | 206,187,711 | 4.81% |
| 2024-09-09 | 21.38 | 21.46 | 21.00 | 21.20 | 20.34 | qfq | 3,118,530 | 66,090,000 | -0.70% |
| 2024-09-06 | 21.59 | 21.67 | 20.90 | 21.35 | 20.49 | qfq | 5,324,004 | 112,939,331 | -1.07% |
| 2024-09-05 | 21.85 | 22.14 | 21.42 | 21.58 | 20.71 | qfq | 4,181,864 | 90,522,331 | -1.42% |
| 2024-09-04 | 21.87 | 22.54 | 21.67 | 21.89 | 21.00 | qfq | 7,387,461 | 162,655,096 | -0.23% |
| 2024-09-03 | 21.25 | 22.21 | 21.03 | 21.94 | 21.05 | qfq | 9,550,598 | 208,496,009 | 3.10% |
| 2024-09-02 | 21.86 | 22.09 | 21.27 | 21.28 | 20.42 | qfq | 8,062,054 | 174,036,364 | -3.10% |
| 2024-08-30 | 20.82 | 22.48 | 20.82 | 21.96 | 21.07 | qfq | 15,569,190 | 340,441,685 | 5.48% |
| 2024-08-29 | 22.37 | 22.37 | 20.17 | 20.82 | 19.98 | qfq | 20,819,953 | 430,489,839 | -6.22% |
| 2024-08-28 | 21.90 | 22.62 | 21.48 | 22.20 | 21.30 | qfq | 15,894,947 | 349,595,479 | 6.32% |
| 2024-08-27 | 20.42 | 21.05 | 20.25 | 20.88 | 20.04 | qfq | 7,006,660 | 145,364,998 | 4.40% |
| 2024-08-26 | 19.98 | 20.37 | 19.77 | 20.00 | 19.19 | qfq | 2,788,800 | 55,997,628 | 0.96% |
| 2024-08-23 | 18.84 | 19.85 | 18.84 | 19.81 | 19.01 | qfq | 5,273,700 | 103,037,795 | 4.26% |
| 2024-08-22 | 19.30 | 19.30 | 18.81 | 19.00 | 18.23 | qfq | 2,309,901 | 43,862,446 | -0.99% |
| 2024-08-21 | 18.89 | 19.32 | 18.76 | 19.19 | 18.41 | qfq | 3,835,999 | 73,496,761 | 1.70% |
| 2024-08-20 | 19.18 | 19.30 | 18.80 | 18.87 | 18.11 | qfq | 3,285,158 | 62,332,036 | -1.20% |
| 2024-08-19 | 19.15 | 19.54 | 18.92 | 19.10 | 18.33 | qfq | 4,150,277 | 79,405,307 | -0.31% |
| 2024-08-16 | 20.48 | 20.48 | 19.10 | 19.16 | 18.39 | qfq | 9,878,559 | 194,067,760 | -6.08% |
| 2024-08-15 | 20.29 | 20.65 | 20.13 | 20.40 | 19.58 | qfq | 4,279,899 | 87,422,422 | 0.54% |
| 2024-08-14 | 20.58 | 20.70 | 20.26 | 20.29 | 19.47 | qfq | 2,976,899 | 60,880,930 | -1.22% |
| 2024-08-13 | 20.92 | 21.06 | 20.20 | 20.54 | 19.71 | qfq | 3,784,674 | 77,791,144 | -2.14% |
| 2024-08-12 | 21.35 | 21.35 | 20.87 | 20.99 | 20.14 | qfq | 3,251,490 | 68,353,271 | -1.64% |
| 2024-08-09 | 21.61 | 21.83 | 21.31 | 21.34 | 20.48 | qfq | 4,549,048 | 97,885,453 | -1.30% |
| 2024-08-08 | 21.57 | 22.02 | 21.38 | 21.62 | 20.75 | qfq | 7,863,419 | 170,612,830 | 0.75% |
| 2024-08-07 | 20.85 | 21.88 | 20.61 | 21.46 | 20.59 | qfq | 8,894,383 | 190,066,544 | 2.73% |
| 2024-08-06 | 20.67 | 21.09 | 20.37 | 20.89 | 20.05 | qfq | 7,046,498 | 146,097,131 | 4.19% |
| 2024-08-05 | 19.77 | 20.76 | 19.66 | 20.05 | 19.24 | qfq | 6,214,640 | 126,425,405 | 1.37% |
| 2024-08-02 | 19.94 | 20.28 | 19.75 | 19.78 | 18.98 | qfq | 2,590,200 | 51,737,945 | -0.90% |
| 2024-08-01 | 20.33 | 21.00 | 19.90 | 19.96 | 19.15 | qfq | 6,289,810 | 128,232,979 | -2.87% |
| 2024-07-31 | 19.74 | 20.59 | 19.00 | 20.55 | 19.72 | qfq | 9,351,370 | 186,974,451 | 9.08% |
| 2024-07-30 | 18.80 | 18.98 | 18.64 | 18.84 | 18.08 | qfq | 2,448,160 | 46,023,990 | 0.16% |
| 2024-07-29 | 19.38 | 19.38 | 18.80 | 18.81 | 18.05 | qfq | 2,228,873 | 42,215,072 | -2.74% |
| 2024-07-26 | 19.00 | 19.39 | 18.96 | 19.34 | 18.56 | qfq | 1,971,919 | 37,950,140 | 1.79% |
| 2024-07-25 | 19.00 | 19.36 | 18.80 | 19.00 | 18.23 | qfq | 3,086,318 | 58,805,570 | -0.21% |
| 2024-07-24 | 19.00 | 19.19 | 18.72 | 19.04 | 18.27 | qfq | 3,197,912 | 60,733,175 | 0.16% |
| 2024-07-23 | 19.33 | 19.42 | 18.97 | 19.01 | 18.24 | qfq | 3,721,585 | 71,149,339 | -1.55% |
| 2024-07-22 | 20.10 | 20.19 | 19.28 | 19.31 | 18.53 | qfq | 4,892,392 | 96,007,456 | -4.41% |
| 2024-07-19 | 20.02 | 20.59 | 19.95 | 20.20 | 19.38 | qfq | 3,251,166 | 65,962,375 | -0.20% |
| 2024-07-18 | 19.54 | 20.35 | 19.39 | 20.24 | 19.42 | qfq | 5,982,138 | 120,023,192 | 3.58% |
| 2024-07-17 | 19.69 | 19.77 | 19.31 | 19.54 | 18.75 | qfq | 2,411,942 | 47,128,132 | -0.81% |
| 2024-07-16 | 19.70 | 19.91 | 19.57 | 19.70 | 18.90 | qfq | 2,173,885 | 42,881,119 | -0.66% |
| 2024-07-15 | 19.96 | 19.99 | 19.51 | 19.83 | 19.03 | qfq | 2,646,137 | 52,147,687 | -0.85% |
| 2024-07-12 | 20.26 | 20.26 | 19.93 | 20.00 | 19.19 | qfq | 2,069,700 | 41,436,820 | -0.35% |
| 2024-07-11 | 19.78 | 20.20 | 19.65 | 20.07 | 19.26 | qfq | 3,389,300 | 67,784,680 | 3.13% |
| 2024-07-10 | 19.53 | 19.74 | 19.31 | 19.46 | 18.67 | qfq | 1,522,100 | 29,742,839 | -0.36% |
| 2024-07-09 | 19.26 | 19.65 | 18.99 | 19.53 | 18.74 | qfq | 3,014,300 | 58,209,501 | 0.93% |
| 2024-07-08 | 19.86 | 19.90 | 19.28 | 19.35 | 18.57 | qfq | 2,370,846 | 46,100,733 | -2.07% |
| 2024-07-05 | 19.36 | 19.82 | 19.26 | 19.76 | 18.96 | qfq | 2,838,265 | 55,620,157 | 1.75% |
| 2024-07-04 | 19.89 | 20.08 | 19.30 | 19.42 | 18.63 | qfq | 3,716,800 | 72,594,491 | -2.80% |
| 2024-07-03 | 19.89 | 20.05 | 19.70 | 19.98 | 19.17 | qfq | 2,052,300 | 40,854,528 | 0.35% |
| 2024-07-02 | 20.43 | 20.46 | 19.81 | 19.91 | 19.10 | qfq | 3,152,260 | 63,065,947 | -2.55% |
| 2024-07-01 | 19.75 | 20.74 | 19.70 | 20.43 | 19.60 | qfq | 3,873,960 | 78,687,733 | 2.71% |
| 2024-06-28 | 19.79 | 20.28 | 19.75 | 19.89 | 19.09 | qfq | 2,580,800 | 51,787,745 | 0.51% |
| 2024-06-27 | 20.50 | 20.59 | 19.73 | 19.79 | 18.99 | qfq | 3,465,700 | 69,206,873 | -4.03% |
| 2024-06-26 | 20.10 | 20.68 | 19.96 | 20.62 | 19.79 | qfq | 3,261,159 | 66,438,512 | 2.33% |
| 2024-06-25 | 20.03 | 20.33 | 19.97 | 20.15 | 19.34 | qfq | 3,141,222 | 63,193,518 | 0.60% |
| 2024-06-24 | 20.61 | 20.69 | 20.00 | 20.03 | 19.22 | qfq | 3,294,099 | 66,681,336 | -3.79% |
| 2024-06-21 | 21.01 | 21.25 | 20.73 | 20.82 | 19.98 | qfq | 2,448,685 | 51,223,688 | -1.33% |
| 2024-06-20 | 21.56 | 21.72 | 21.07 | 21.10 | 20.25 | qfq | 3,448,400 | 73,510,163 | -2.09% |
| 2024-06-19 | 21.33 | 21.74 | 21.06 | 21.55 | 20.68 | qfq | 5,672,448 | 121,603,626 | 1.03% |
| 2024-06-18 | 20.62 | 21.46 | 20.61 | 21.33 | 20.47 | qfq | 7,605,180 | 161,195,533 | 3.49% |
| 2024-06-17 | 20.46 | 20.71 | 20.20 | 20.61 | 19.78 | qfq | 3,200,348 | 65,736,380 | 0.73% |
| 2024-06-14 | 20.40 | 20.63 | 20.01 | 20.46 | 19.63 | qfq | 4,892,271 | 99,538,905 | 0.10% |
| 2024-06-13 | 20.98 | 21.02 | 20.37 | 20.44 | 19.61 | qfq | 5,649,643 | 116,096,684 | -2.43% |
| 2024-06-12 | 20.97 | 21.24 | 20.80 | 20.95 | 20.10 | qfq | 3,174,456 | 66,776,590 | -0.14% |
| 2024-06-11 | 21.24 | 21.34 | 20.78 | 20.98 | 20.13 | qfq | 3,786,603 | 79,386,954 | -1.13% |
| 2024-06-07 | 21.33 | 21.65 | 21.04 | 21.22 | 20.36 | qfq | 3,286,528 | 69,833,030 | -0.28% |
| 2024-06-06 | 21.62 | 21.86 | 21.15 | 21.28 | 20.42 | qfq | 4,750,224 | 101,979,742 | -1.30% |
| 2024-06-05 | 21.99 | 22.17 | 21.55 | 21.56 | 20.69 | qfq | 2,977,888 | 64,883,405 | -2.36% |
| 2024-06-04 | 21.51 | 22.16 | 21.47 | 22.08 | 21.19 | qfq | 4,376,834 | 95,558,100 | 2.13% |
| 2024-06-03 | 21.93 | 22.01 | 21.35 | 21.62 | 20.75 | qfq | 6,983,209 | 151,081,862 | -1.99% |
| 2024-05-31 | 22.40 | 22.69 | 21.93 | 22.06 | 21.17 | qfq | 5,795,934 | 128,956,575 | -2.00% |
| 2024-05-30 | 22.29 | 22.85 | 22.28 | 22.51 | 21.60 | qfq | 3,348,148 | 75,634,231 | 0.27% |
| 2024-05-29 | 22.46 | 22.64 | 22.28 | 22.45 | 21.54 | qfq | 3,167,737 | 71,130,691 | -0.27% |
| 2024-05-28 | 22.90 | 23.00 | 22.44 | 22.51 | 21.60 | qfq | 3,232,657 | 73,206,525 | -1.87% |
| 2024-05-27 | 22.64 | 22.99 | 22.41 | 22.94 | 22.01 | qfq | 3,792,600 | 86,023,816 | 1.77% |
| 2024-05-24 | 22.86 | 23.15 | 22.49 | 22.54 | 21.63 | qfq | 4,653,601 | 105,628,266 | -1.49% |
| 2024-05-23 | 23.33 | 23.37 | 22.80 | 22.88 | 21.77 | qfq | 6,681,551 | 153,393,519 | -2.10% |
| 2024-05-22 | 24.00 | 24.12 | 23.27 | 23.37 | 22.24 | qfq | 8,310,920 | 195,606,791 | -2.83% |
| 2024-05-21 | 24.19 | 24.56 | 23.92 | 24.05 | 22.88 | qfq | 6,293,330 | 151,989,244 | -0.74% |
| 2024-05-20 | 24.16 | 24.40 | 23.85 | 24.23 | 23.05 | qfq | 8,122,910 | 196,076,910 | -0.25% |
| 2024-05-17 | 23.75 | 24.32 | 23.35 | 24.29 | 23.11 | qfq | 12,056,728 | 287,843,843 | 2.14% |
| 2024-05-16 | 23.90 | 24.07 | 23.52 | 23.78 | 22.63 | qfq | 6,712,233 | 159,446,442 | -0.42% |
| 2024-05-15 | 23.78 | 24.05 | 23.55 | 23.88 | 22.72 | qfq | 6,515,681 | 155,100,066 | 0.13% |
| 2024-05-14 | 24.30 | 24.60 | 23.73 | 23.85 | 22.69 | qfq | 12,660,825 | 304,322,567 | -2.73% |
| 2024-05-13 | 24.54 | 25.20 | 24.36 | 24.52 | 23.33 | qfq | 11,835,985 | 294,197,530 | -0.57% |
| 2024-05-10 | 25.00 | 25.29 | 24.41 | 24.66 | 23.46 | qfq | 13,543,281 | 334,858,116 | -1.36% |
| 2024-05-09 | 25.49 | 25.60 | 24.93 | 25.00 | 23.79 | qfq | 10,041,613 | 252,925,102 | -0.04% |
| 2024-05-08 | 26.17 | 26.62 | 24.90 | 25.01 | 23.80 | qfq | 19,558,139 | 496,729,012 | -6.12% |
| 2024-05-07 | 26.20 | 26.80 | 25.89 | 26.64 | 25.35 | qfq | 17,234,437 | 454,984,832 | 1.18% |
| 2024-05-06 | 25.00 | 26.75 | 24.65 | 26.33 | 25.05 | qfq | 22,789,778 | 587,370,625 | 6.99% |
| 2024-04-30 | 23.80 | 25.36 | 23.72 | 24.61 | 23.42 | qfq | 16,672,052 | 414,244,604 | 0.90% |
| 2024-04-29 | 22.48 | 24.66 | 22.48 | 24.39 | 23.21 | qfq | 19,541,791 | 467,187,004 | 7.97% |
| 2024-04-26 | 22.13 | 22.69 | 22.00 | 22.59 | 21.49 | qfq | 7,927,151 | 177,365,139 | 1.30% |
| 2024-04-25 | 21.29 | 22.73 | 21.26 | 22.30 | 21.22 | qfq | 9,623,652 | 213,892,117 | 3.29% |
| 2024-04-24 | 21.61 | 21.70 | 20.93 | 21.59 | 20.54 | qfq | 6,776,806 | 144,358,021 | 0.00% |
| 2024-04-23 | 21.69 | 22.09 | 21.37 | 21.59 | 20.54 | qfq | 6,792,836 | 146,946,170 | -1.05% |
| 2024-04-22 | 21.31 | 22.35 | 21.30 | 21.82 | 20.76 | qfq | 12,336,503 | 270,443,239 | 1.77% |
| 2024-04-19 | 20.70 | 21.77 | 20.70 | 21.44 | 20.40 | qfq | 11,682,869 | 249,879,433 | 3.13% |
| 2024-04-18 | 20.90 | 21.25 | 20.70 | 20.79 | 19.78 | qfq | 7,051,436 | 147,441,062 | -1.70% |
| 2024-04-17 | 21.10 | 21.43 | 20.71 | 21.15 | 20.12 | qfq | 10,472,774 | 219,813,819 | 1.34% |
| 2024-04-16 | 20.68 | 21.50 | 20.63 | 20.87 | 19.86 | qfq | 9,034,595 | 190,649,554 | -1.23% |
| 2024-04-15 | 21.53 | 22.20 | 20.75 | 21.13 | 20.10 | qfq | 15,209,600 | 324,887,011 | -3.12% |
| 2024-04-12 | 20.91 | 22.45 | 20.69 | 21.81 | 20.75 | qfq | 29,584,421 | 641,233,453 | 3.32% |
| 2024-04-11 | 20.68 | 21.11 | 20.68 | 21.11 | 20.09 | qfq | 15,009,759 | 315,954,251 | 10.01% |
| 2024-04-10 | 19.31 | 19.57 | 19.07 | 19.19 | 18.26 | qfq | 3,671,862 | 71,000,129 | -1.08% |
| 2024-04-09 | 19.21 | 19.43 | 19.16 | 19.40 | 18.46 | qfq | 2,535,175 | 48,987,871 | 0.52% |
| 2024-04-08 | 19.67 | 19.73 | 19.28 | 19.30 | 18.36 | qfq | 3,644,865 | 70,879,323 | -1.53% |
| 2024-04-03 | 19.60 | 19.76 | 19.32 | 19.60 | 18.65 | qfq | 3,426,071 | 66,953,223 | 0.15% |
| 2024-04-02 | 19.28 | 19.68 | 19.16 | 19.57 | 18.62 | qfq | 3,715,085 | 72,275,667 | 1.77% |
| 2024-04-01 | 18.76 | 19.45 | 18.70 | 19.23 | 18.30 | qfq | 3,949,499 | 75,624,274 | 3.05% |
| 2024-03-29 | 18.28 | 18.71 | 18.23 | 18.66 | 17.75 | qfq | 3,253,454 | 60,476,608 | 2.08% |
| 2024-03-28 | 18.26 | 18.65 | 18.18 | 18.28 | 17.39 | qfq | 2,746,537 | 50,464,624 | -0.33% |
| 2024-03-27 | 18.81 | 19.19 | 18.33 | 18.34 | 17.45 | qfq | 3,618,333 | 68,068,308 | -2.91% |
| 2024-03-26 | 18.61 | 18.89 | 18.52 | 18.89 | 17.97 | qfq | 3,158,212 | 59,151,472 | 1.56% |
| 2024-03-25 | 19.26 | 19.26 | 18.57 | 18.60 | 17.70 | qfq | 5,162,938 | 97,945,336 | -4.02% |
| 2024-03-22 | 19.41 | 19.77 | 19.32 | 19.38 | 18.44 | qfq | 4,211,854 | 82,191,752 | -1.12% |
| 2024-03-21 | 19.57 | 19.76 | 19.21 | 19.60 | 18.65 | qfq | 6,006,931 | 116,926,341 | 0.20% |
| 2024-03-20 | 18.70 | 20.20 | 18.65 | 19.56 | 18.61 | qfq | 14,392,927 | 282,428,499 | 4.10% |
| 2024-03-19 | 18.54 | 18.94 | 18.48 | 18.79 | 17.88 | qfq | 4,446,202 | 83,004,455 | 1.02% |
| 2024-03-18 | 18.31 | 18.62 | 18.25 | 18.60 | 17.70 | qfq | 3,575,755 | 65,918,916 | 1.58% |
| 2024-03-15 | 17.97 | 18.33 | 17.95 | 18.31 | 17.42 | qfq | 3,152,421 | 57,176,692 | 1.38% |
| 2024-03-14 | 18.32 | 18.41 | 17.95 | 18.06 | 17.18 | qfq | 2,761,928 | 50,218,336 | -0.99% |
| 2024-03-13 | 18.34 | 18.37 | 18.03 | 18.24 | 17.36 | qfq | 3,276,900 | 59,569,361 | -0.92% |
| 2024-03-12 | 18.32 | 18.47 | 18.16 | 18.41 | 17.52 | qfq | 3,174,373 | 58,203,079 | 0.49% |
| 2024-03-11 | 17.73 | 18.33 | 17.73 | 18.32 | 17.43 | qfq | 3,385,706 | 61,148,086 | 2.75% |
| 2024-03-08 | 18.00 | 18.07 | 17.66 | 17.83 | 16.97 | qfq | 2,875,508 | 51,230,689 | -0.83% |
| 2024-03-07 | 18.04 | 18.31 | 17.97 | 17.98 | 17.11 | qfq | 2,399,990 | 43,476,237 | -0.39% |
| 2024-03-06 | 18.10 | 18.28 | 17.94 | 18.05 | 17.17 | qfq | 2,483,239 | 44,911,660 | -0.28% |
| 2024-03-05 | 18.26 | 18.35 | 17.99 | 18.10 | 17.22 | qfq | 3,676,699 | 66,586,969 | -1.25% |
| 2024-03-04 | 18.63 | 18.69 | 18.20 | 18.33 | 17.44 | qfq | 3,033,573 | 55,659,203 | -1.61% |
| 2024-03-01 | 18.48 | 18.67 | 18.37 | 18.63 | 17.73 | qfq | 3,715,987 | 68,805,424 | 0.70% |
| 2024-02-29 | 18.15 | 18.56 | 18.10 | 18.50 | 17.60 | qfq | 3,100,849 | 56,943,991 | 2.10% |
| 2024-02-28 | 18.56 | 19.15 | 18.11 | 18.12 | 17.24 | qfq | 5,936,319 | 110,807,199 | -2.48% |
| 2024-02-27 | 18.35 | 18.59 | 18.22 | 18.58 | 17.68 | qfq | 2,947,122 | 54,211,357 | 0.98% |
| 2024-02-26 | 18.37 | 18.58 | 18.12 | 18.40 | 17.51 | qfq | 3,651,855 | 66,995,009 | 0.22% |
| 2024-02-23 | 18.36 | 18.43 | 18.13 | 18.36 | 17.47 | qfq | 2,594,016 | 47,414,768 | 0.11% |
| 2024-02-22 | 18.37 | 18.55 | 18.15 | 18.34 | 17.45 | qfq | 3,367,044 | 61,633,484 | -0.05% |
| 2024-02-21 | 18.28 | 18.84 | 18.08 | 18.35 | 17.46 | qfq | 4,202,157 | 77,775,417 | 0.05% |
| 2024-02-20 | 18.39 | 18.40 | 18.01 | 18.34 | 17.45 | qfq | 2,979,663 | 54,166,192 | -0.27% |
| 2024-02-19 | 19.19 | 19.24 | 18.20 | 18.39 | 17.50 | qfq | 5,579,043 | 103,645,115 | -2.90% |
| 2024-02-08 | 18.28 | 19.44 | 18.28 | 18.94 | 18.02 | qfq | 6,653,512 | 126,667,431 | 3.67% |
| 2024-02-07 | 17.60 | 18.44 | 17.55 | 18.27 | 17.38 | qfq | 5,938,364 | 107,950,015 | 3.81% |
| 2024-02-06 | 15.88 | 17.67 | 15.76 | 17.60 | 16.75 | qfq | 5,966,572 | 101,694,060 | 9.59% |
| 2024-02-05 | 16.40 | 16.69 | 15.33 | 16.06 | 15.28 | qfq | 5,320,117 | 85,025,535 | -2.31% |
| 2024-02-02 | 16.83 | 17.19 | 15.77 | 16.44 | 15.64 | qfq | 5,874,959 | 96,466,830 | -1.91% |
| 2024-02-01 | 16.66 | 17.15 | 16.50 | 16.76 | 15.95 | qfq | 2,287,201 | 38,437,246 | 0.06% |
| 2024-01-31 | 17.31 | 17.39 | 16.75 | 16.75 | 15.94 | qfq | 4,491,664 | 76,355,592 | -3.24% |
| 2024-01-30 | 17.85 | 18.00 | 17.29 | 17.31 | 16.47 | qfq | 2,823,740 | 49,927,049 | -3.08% |
| 2024-01-29 | 18.28 | 18.40 | 17.85 | 17.86 | 16.99 | qfq | 2,495,807 | 45,043,622 | -2.08% |
| 2024-01-26 | 18.88 | 18.95 | 18.20 | 18.24 | 17.36 | qfq | 4,478,770 | 82,842,922 | -3.39% |
| 2024-01-25 | 18.29 | 19.11 | 18.28 | 18.88 | 17.96 | qfq | 4,875,359 | 91,655,764 | 2.61% |
| 2024-01-24 | 18.25 | 18.52 | 17.84 | 18.40 | 17.51 | qfq | 2,737,402 | 49,900,122 | 0.82% |
| 2024-01-23 | 17.93 | 18.33 | 17.59 | 18.25 | 17.36 | qfq | 2,973,416 | 53,582,934 | 1.84% |
| 2024-01-22 | 19.25 | 19.25 | 17.88 | 17.92 | 17.05 | qfq | 5,669,557 | 104,718,728 | -6.72% |
| 2024-01-19 | 19.64 | 19.85 | 19.18 | 19.21 | 18.28 | qfq | 2,949,587 | 57,259,520 | -2.24% |
| 2024-01-18 | 19.66 | 19.78 | 19.11 | 19.65 | 18.70 | qfq | 5,853,733 | 113,208,212 | -0.71% |
| 2024-01-17 | 20.32 | 20.37 | 19.78 | 19.79 | 18.83 | qfq | 2,739,236 | 55,011,970 | -2.56% |
| 2024-01-16 | 20.66 | 20.66 | 20.00 | 20.31 | 19.32 | qfq | 3,154,472 | 63,790,739 | -0.98% |
| 2024-01-15 | 20.74 | 20.83 | 20.47 | 20.51 | 19.52 | qfq | 1,451,820 | 29,954,165 | -1.49% |
| 2024-01-12 | 20.85 | 21.18 | 20.76 | 20.82 | 19.81 | qfq | 1,947,000 | 40,765,223 | 0.00% |
| 2024-01-11 | 20.62 | 20.99 | 20.54 | 20.82 | 19.81 | qfq | 1,481,392 | 30,771,826 | 0.77% |
| 2024-01-10 | 20.50 | 20.90 | 20.36 | 20.66 | 19.66 | qfq | 1,627,354 | 33,637,901 | 0.49% |
| 2024-01-09 | 20.80 | 20.89 | 20.32 | 20.56 | 19.56 | qfq | 2,706,200 | 55,589,979 | -1.49% |
| 2024-01-08 | 21.39 | 21.50 | 20.85 | 20.87 | 19.86 | qfq | 2,075,616 | 43,718,861 | -2.43% |
| 2024-01-05 | 21.58 | 21.80 | 21.30 | 21.39 | 20.35 | qfq | 2,163,345 | 46,611,782 | -1.25% |
| 2024-01-04 | 21.69 | 21.78 | 21.53 | 21.66 | 20.61 | qfq | 1,807,101 | 39,101,076 | -0.18% |
| 2024-01-03 | 21.49 | 21.77 | 21.32 | 21.70 | 20.65 | qfq | 2,210,759 | 47,589,998 | 0.88% |
| 2024-01-02 | 21.86 | 21.87 | 21.48 | 21.51 | 20.47 | qfq | 2,930,454 | 63,392,071 | -1.83% |
| 2023-12-29 | 21.78 | 21.97 | 21.59 | 21.91 | 20.85 | qfq | 3,288,804 | 71,904,901 | 0.41% |
| 2023-12-28 | 21.28 | 21.84 | 21.27 | 21.82 | 20.76 | qfq | 4,192,011 | 90,785,353 | 2.59% |
| 2023-12-27 | 21.59 | 21.63 | 21.05 | 21.27 | 20.24 | qfq | 3,405,754 | 72,363,980 | -1.21% |
| 2023-12-26 | 21.42 | 21.66 | 21.31 | 21.53 | 20.49 | qfq | 3,456,922 | 74,406,721 | -0.28% |
| 2023-12-25 | 21.45 | 21.67 | 21.02 | 21.59 | 20.54 | qfq | 6,997,317 | 149,420,243 | 0.70% |
| 2023-12-22 | 20.20 | 21.47 | 20.04 | 21.44 | 20.40 | qfq | 11,570,777 | 242,169,349 | 7.15% |
| 2023-12-21 | 19.64 | 20.02 | 19.37 | 20.01 | 19.04 | qfq | 2,954,842 | 58,376,231 | 1.83% |
| 2023-12-20 | 19.68 | 20.03 | 19.58 | 19.65 | 18.70 | qfq | 2,008,600 | 39,765,567 | -0.25% |
| 2023-12-19 | 19.62 | 19.80 | 19.51 | 19.70 | 18.74 | qfq | 1,748,100 | 34,233,698 | 0.00% |
| 2023-12-18 | 20.03 | 20.03 | 19.63 | 19.70 | 18.74 | qfq | 2,068,430 | 40,964,152 | -1.94% |
| 2023-12-15 | 20.16 | 20.38 | 20.00 | 20.09 | 19.12 | qfq | 2,375,392 | 48,040,700 | -0.20% |
| 2023-12-14 | 19.92 | 20.25 | 19.92 | 20.13 | 19.15 | qfq | 2,138,235 | 43,030,192 | 1.16% |
| 2023-12-13 | 20.20 | 20.20 | 19.89 | 19.90 | 18.93 | qfq | 1,706,200 | 34,098,010 | -1.34% |
| 2023-12-12 | 20.09 | 20.21 | 19.97 | 20.17 | 19.19 | qfq | 1,437,308 | 28,920,332 | 0.45% |
| 2023-12-11 | 19.73 | 20.14 | 19.40 | 20.08 | 19.11 | qfq | 3,003,207 | 59,292,558 | 1.41% |
| 2023-12-08 | 20.02 | 20.12 | 19.71 | 19.80 | 18.84 | qfq | 3,715,767 | 73,972,632 | -0.75% |
| 2023-12-07 | 20.09 | 20.09 | 19.81 | 19.95 | 18.98 | qfq | 3,052,381 | 60,883,971 | -0.70% |
| 2023-12-06 | 19.99 | 20.43 | 19.98 | 20.09 | 19.12 | qfq | 2,865,314 | 57,961,608 | 0.40% |
| 2023-12-05 | 20.18 | 20.40 | 20.00 | 20.01 | 19.04 | qfq | 2,451,129 | 49,490,733 | -0.94% |
| 2023-12-04 | 20.46 | 20.46 | 20.13 | 20.20 | 19.22 | qfq | 2,275,749 | 46,057,732 | -1.27% |
| 2023-12-01 | 20.32 | 20.56 | 19.94 | 20.46 | 19.47 | qfq | 5,031,346 | 101,705,646 | 0.84% |
| 2023-11-30 | 20.66 | 20.68 | 20.25 | 20.29 | 19.31 | qfq | 2,877,399 | 58,705,096 | -1.31% |
| 2023-11-29 | 20.83 | 20.83 | 20.55 | 20.56 | 19.56 | qfq | 2,118,748 | 43,731,733 | -1.15% |
| 2023-11-28 | 20.74 | 20.83 | 20.57 | 20.80 | 19.79 | qfq | 2,552,687 | 52,814,870 | 0.24% |
| 2023-11-27 | 21.41 | 21.41 | 20.50 | 20.75 | 19.74 | qfq | 4,627,157 | 96,297,313 | -3.13% |
| 2023-11-24 | 21.45 | 21.55 | 21.30 | 21.42 | 20.38 | qfq | 1,877,948 | 40,213,130 | -0.42% |
| 2023-11-23 | 21.45 | 21.54 | 21.34 | 21.51 | 20.47 | qfq | 1,629,903 | 34,956,906 | 0.51% |
| 2023-11-22 | 21.78 | 21.80 | 21.38 | 21.40 | 20.36 | qfq | 3,831,900 | 82,542,857 | -1.74% |
| 2023-11-21 | 21.90 | 22.03 | 21.73 | 21.78 | 20.72 | qfq | 2,532,262 | 55,470,338 | -0.37% |
| 2023-11-20 | 21.76 | 21.88 | 21.54 | 21.86 | 20.80 | qfq | 3,634,569 | 78,984,416 | 0.46% |
| 2023-11-17 | 21.80 | 21.88 | 21.65 | 21.76 | 20.70 | qfq | 2,440,725 | 53,094,240 | -0.55% |
| 2023-11-16 | 22.25 | 22.26 | 21.51 | 21.88 | 20.82 | qfq | 5,970,214 | 130,000,631 | -1.44% |
| 2023-11-15 | 21.88 | 22.38 | 21.79 | 22.20 | 21.12 | qfq | 5,205,432 | 114,896,951 | 2.35% |
| 2023-11-14 | 21.64 | 21.88 | 21.45 | 21.69 | 20.64 | qfq | 3,221,979 | 69,967,502 | 0.18% |
| 2023-11-13 | 21.71 | 21.82 | 21.40 | 21.65 | 20.60 | qfq | 3,011,689 | 64,859,797 | -0.05% |
| 2023-11-10 | 22.00 | 22.00 | 21.61 | 21.66 | 20.61 | qfq | 3,107,669 | 67,526,375 | -1.95% |
| 2023-11-09 | 21.55 | 22.23 | 21.55 | 22.09 | 21.02 | qfq | 6,188,862 | 136,338,106 | 1.84% |
| 2023-11-08 | 21.75 | 21.83 | 21.44 | 21.69 | 20.64 | qfq | 4,516,341 | 97,636,803 | -0.46% |
| 2023-11-07 | 22.04 | 22.04 | 21.71 | 21.79 | 20.73 | qfq | 3,189,777 | 69,544,016 | -1.22% |
| 2023-11-06 | 21.78 | 22.10 | 21.69 | 22.06 | 20.99 | qfq | 3,389,718 | 74,316,634 | 1.71% |
| 2023-11-03 | 21.30 | 21.77 | 21.18 | 21.69 | 20.64 | qfq | 4,292,371 | 92,456,009 | 2.60% |
| 2023-11-02 | 21.81 | 21.82 | 21.13 | 21.14 | 20.11 | qfq | 4,970,857 | 106,570,169 | -2.58% |
| 2023-11-01 | 21.78 | 21.88 | 21.67 | 21.70 | 20.65 | qfq | 3,690,424 | 80,271,074 | -0.37% |
| 2023-10-31 | 21.79 | 22.25 | 21.68 | 21.78 | 20.72 | qfq | 9,637,126 | 211,674,347 | 0.09% |
| 2023-10-30 | 21.60 | 21.98 | 21.43 | 21.76 | 20.70 | qfq | 7,828,061 | 169,799,245 | -0.18% |
| 2023-10-27 | 21.48 | 22.09 | 21.41 | 21.80 | 20.74 | qfq | 6,038,885 | 131,937,126 | 0.65% |
| 2023-10-26 | 21.70 | 21.73 | 21.39 | 21.66 | 20.61 | qfq | 1,969,404 | 42,450,037 | 0.00% |
| 2023-10-25 | 21.67 | 21.92 | 21.54 | 21.66 | 20.61 | qfq | 2,392,779 | 52,016,823 | 0.51% |
| 2023-10-24 | 21.49 | 21.62 | 21.08 | 21.55 | 20.50 | qfq | 2,926,273 | 62,413,661 | 1.46% |
| 2023-10-23 | 21.69 | 21.77 | 21.10 | 21.24 | 20.21 | qfq | 2,783,975 | 59,730,819 | -2.21% |
| 2023-10-20 | 21.67 | 21.94 | 21.59 | 21.72 | 20.67 | qfq | 2,400,948 | 52,272,286 | 0.09% |
| 2023-10-19 | 21.76 | 21.93 | 21.60 | 21.70 | 20.65 | qfq | 2,787,517 | 60,653,272 | -0.69% |
| 2023-10-18 | 21.98 | 22.06 | 21.83 | 21.85 | 20.79 | qfq | 2,932,926 | 64,428,786 | -1.13% |
| 2023-10-17 | 22.15 | 22.18 | 21.92 | 22.10 | 21.03 | qfq | 2,193,407 | 48,322,186 | -0.54% |
| 2023-10-16 | 22.28 | 22.39 | 21.88 | 22.22 | 21.14 | qfq | 4,068,955 | 90,172,867 | 0.32% |
| 2023-10-13 | 22.46 | 22.46 | 22.09 | 22.15 | 21.08 | qfq | 2,127,742 | 47,233,863 | -1.42% |
| 2023-10-12 | 22.43 | 22.59 | 22.29 | 22.47 | 21.38 | qfq | 3,080,565 | 69,245,090 | 1.17% |
| 2023-10-11 | 22.20 | 22.66 | 22.15 | 22.21 | 21.13 | qfq | 3,760,749 | 84,191,515 | 0.73% |
| 2023-10-10 | 22.54 | 22.72 | 22.03 | 22.05 | 20.98 | qfq | 3,864,873 | 86,166,536 | -2.39% |
| 2023-10-09 | 22.86 | 23.00 | 22.44 | 22.59 | 21.49 | qfq | 5,243,034 | 118,707,776 | -1.44% |
| 2023-09-28 | 22.95 | 23.09 | 22.66 | 22.92 | 21.81 | qfq | 4,670,345 | 106,644,556 | -0.26% |
| 2023-09-27 | 22.76 | 23.14 | 22.59 | 22.98 | 21.87 | qfq | 3,278,058 | 75,375,476 | 0.66% |
| 2023-09-26 | 22.80 | 22.94 | 22.59 | 22.83 | 21.72 | qfq | 3,017,283 | 68,841,863 | -0.31% |
| 2023-09-25 | 23.17 | 23.27 | 22.74 | 22.90 | 21.79 | qfq | 4,291,428 | 98,360,905 | -1.17% |
| 2023-09-22 | 23.36 | 23.36 | 22.75 | 23.17 | 22.05 | qfq | 4,119,546 | 94,863,608 | -0.22% |
| 2023-09-21 | 23.31 | 23.47 | 23.09 | 23.22 | 22.09 | qfq | 4,434,863 | 103,104,583 | -1.19% |
| 2023-09-20 | 23.70 | 23.98 | 23.27 | 23.50 | 22.36 | qfq | 2,852,892 | 66,995,241 | -0.17% |
| 2023-09-19 | 23.52 | 23.73 | 23.41 | 23.54 | 22.40 | qfq | 3,581,897 | 84,401,639 | -0.34% |
| 2023-09-18 | 23.86 | 24.02 | 23.60 | 23.62 | 22.47 | qfq | 4,882,127 | 116,135,182 | -1.13% |
| 2023-09-15 | 24.09 | 24.14 | 23.80 | 23.89 | 22.73 | qfq | 3,739,995 | 89,516,108 | -1.12% |
| 2023-09-14 | 23.70 | 24.20 | 23.68 | 24.16 | 22.99 | qfq | 6,510,499 | 156,480,735 | 1.21% |
| 2023-09-13 | 23.84 | 24.54 | 23.75 | 23.87 | 22.71 | qfq | 10,079,819 | 243,057,942 | 0.46% |
| 2023-09-12 | 24.00 | 24.10 | 23.62 | 23.76 | 22.61 | qfq | 5,247,515 | 124,907,916 | 0.55% |
| 2023-09-11 | 23.47 | 24.01 | 23.40 | 23.63 | 22.48 | qfq | 9,606,850 | 228,614,071 | 1.85% |
| 2023-09-08 | 23.02 | 23.90 | 23.00 | 23.20 | 22.07 | qfq | 8,360,788 | 196,480,846 | 0.39% |
| 2023-09-07 | 23.03 | 23.35 | 22.65 | 23.11 | 21.99 | qfq | 7,920,202 | 182,848,280 | 0.87% |
| 2023-09-06 | 22.97 | 23.00 | 22.65 | 22.91 | 21.80 | qfq | 2,112,986 | 48,211,765 | 0.17% |
| 2023-09-05 | 23.16 | 23.16 | 22.75 | 22.87 | 21.76 | qfq | 2,999,733 | 68,597,204 | -1.00% |
| 2023-09-04 | 22.11 | 23.18 | 22.11 | 23.10 | 21.98 | qfq | 6,561,613 | 149,566,870 | 4.05% |
| 2023-09-01 | 21.89 | 22.30 | 21.75 | 22.20 | 21.12 | qfq | 3,398,790 | 74,900,614 | 1.42% |
| 2023-08-31 | 21.46 | 21.93 | 21.28 | 21.89 | 20.83 | qfq | 3,928,444 | 85,085,029 | 1.62% |
| 2023-08-30 | 21.54 | 21.77 | 21.46 | 21.54 | 20.50 | qfq | 2,714,600 | 58,668,131 | 0.19% |
| 2023-08-29 | 21.05 | 21.72 | 20.93 | 21.50 | 20.46 | qfq | 4,564,950 | 97,239,866 | 1.65% |
| 2023-08-28 | 21.80 | 21.83 | 21.05 | 21.15 | 20.12 | qfq | 7,607,014 | 163,536,717 | 2.97% |
| 2023-08-25 | 20.49 | 20.82 | 20.41 | 20.54 | 19.54 | qfq | 3,145,923 | 64,683,222 | 0.10% |
| 2023-08-24 | 20.64 | 20.71 | 20.35 | 20.52 | 19.52 | qfq | 3,633,719 | 74,589,161 | -0.10% |
| 2023-08-23 | 21.15 | 21.15 | 20.48 | 20.54 | 19.54 | qfq | 3,714,797 | 77,058,900 | -2.88% |
| 2023-08-22 | 21.83 | 22.02 | 20.86 | 21.15 | 20.12 | qfq | 5,431,996 | 115,579,196 | -2.98% |
| 2023-08-21 | 22.23 | 22.32 | 21.80 | 21.80 | 20.74 | qfq | 2,690,307 | 59,244,655 | -1.80% |
| 2023-08-18 | 22.79 | 22.90 | 22.19 | 22.20 | 21.12 | qfq | 2,235,676 | 50,213,835 | -2.29% |
| 2023-08-17 | 22.57 | 22.77 | 22.40 | 22.72 | 21.62 | qfq | 2,194,595 | 49,509,925 | 0.00% |
| 2023-08-16 | 22.64 | 22.82 | 22.53 | 22.72 | 21.62 | qfq | 2,525,956 | 57,387,720 | 0.40% |
| 2023-08-15 | 23.10 | 23.20 | 22.46 | 22.63 | 21.53 | qfq | 3,190,766 | 72,411,019 | -1.69% |
| 2023-08-14 | 23.00 | 23.17 | 22.60 | 23.02 | 21.90 | qfq | 3,106,146 | 70,989,084 | -0.17% |
| 2023-08-11 | 23.50 | 23.67 | 23.04 | 23.06 | 21.94 | qfq | 2,943,715 | 68,590,521 | -1.83% |
| 2023-08-10 | 23.60 | 23.65 | 23.40 | 23.49 | 22.35 | qfq | 2,092,044 | 49,212,854 | -0.17% |
| 2023-08-09 | 23.48 | 23.66 | 23.30 | 23.53 | 22.39 | qfq | 2,237,400 | 52,565,297 | 0.64% |
| 2023-08-08 | 23.15 | 23.42 | 22.91 | 23.38 | 22.25 | qfq | 2,495,049 | 57,903,440 | 1.12% |
| 2023-08-07 | 23.58 | 23.59 | 22.95 | 23.12 | 22.00 | qfq | 4,363,627 | 100,856,941 | -1.66% |
| 2023-08-04 | 24.00 | 24.09 | 23.51 | 23.51 | 22.37 | qfq | 4,576,043 | 108,319,565 | -1.80% |
| 2023-08-03 | 23.54 | 23.98 | 23.54 | 23.94 | 22.78 | qfq | 3,395,966 | 80,655,915 | 0.84% |
| 2023-08-02 | 23.92 | 24.12 | 23.58 | 23.74 | 22.59 | qfq | 3,419,386 | 81,245,137 | -0.75% |
| 2023-08-01 | 24.10 | 24.25 | 23.84 | 23.92 | 22.76 | qfq | 2,944,776 | 70,627,772 | -0.75% |
| 2023-07-31 | 24.41 | 24.63 | 23.93 | 24.10 | 22.93 | qfq | 5,741,916 | 139,046,455 | -0.95% |
| 2023-07-28 | 23.94 | 24.50 | 23.82 | 24.33 | 23.15 | qfq | 3,957,668 | 95,799,541 | 1.08% |
| 2023-07-27 | 24.01 | 24.80 | 23.98 | 24.07 | 22.90 | qfq | 5,361,818 | 130,580,755 | -0.29% |
| 2023-07-26 | 23.79 | 24.19 | 23.70 | 24.14 | 22.97 | qfq | 3,823,831 | 91,731,802 | 1.64% |
| 2023-07-25 | 23.78 | 24.17 | 23.58 | 23.75 | 22.60 | qfq | 4,279,820 | 101,974,959 | 0.17% |
| 2023-07-24 | 24.21 | 24.27 | 23.65 | 23.71 | 22.56 | qfq | 3,696,036 | 88,047,772 | -1.62% |
| 2023-07-21 | 23.91 | 24.56 | 23.79 | 24.10 | 22.93 | qfq | 4,147,035 | 100,421,088 | 0.42% |
| 2023-07-20 | 24.20 | 24.65 | 23.92 | 24.00 | 22.84 | qfq | 6,490,851 | 157,691,679 | -0.66% |
| 2023-07-19 | 24.02 | 24.20 | 23.80 | 24.16 | 22.99 | qfq | 5,419,173 | 130,442,435 | 0.83% |
| 2023-07-18 | 23.71 | 24.18 | 23.58 | 23.96 | 22.80 | qfq | 5,695,988 | 136,177,265 | 1.10% |