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
森麒麟002984.SZ
最近收盘价14.082026-07-17
最近交易日2026-07-17
成交量（股）13,578,731
成交额（元）193,729,664
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-03 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-31 | 2025-11-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.29 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-15 | 2024-10-21 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-12 | 2024-04-19 | cash_dividend | 0.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-12 | 2024-04-19 | bonus_share | — | — | 0.4 | — | 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 | 14.17 | 14.53 | 14.02 | 14.08 | 14.08 | qfq | 13,578,731 | 193,729,664 | -0.78% |
| 2026-07-16 | 13.84 | 14.37 | 13.74 | 14.19 | 14.19 | qfq | 13,924,458 | 196,757,861 | 2.60% |
| 2026-07-15 | 13.58 | 13.96 | 13.49 | 13.83 | 13.83 | qfq | 9,088,444 | 125,552,724 | 1.99% |
| 2026-07-14 | 13.51 | 13.66 | 13.47 | 13.56 | 13.56 | qfq | 6,655,207 | 90,193,508 | -0.29% |
| 2026-07-13 | 13.48 | 13.69 | 13.36 | 13.60 | 13.60 | qfq | 10,166,547 | 137,965,741 | 0.15% |
| 2026-07-10 | 13.41 | 13.73 | 13.18 | 13.58 | 13.58 | qfq | 6,799,717 | 91,898,307 | 1.34% |
| 2026-07-09 | 13.59 | 13.59 | 13.29 | 13.40 | 13.40 | qfq | 7,166,760 | 96,054,827 | -1.76% |
| 2026-07-08 | 13.59 | 13.84 | 13.44 | 13.64 | 13.64 | qfq | 6,763,393 | 92,390,232 | -0.22% |
| 2026-07-07 | 14.05 | 14.11 | 13.60 | 13.67 | 13.67 | qfq | 7,272,577 | 100,247,152 | -2.50% |
| 2026-07-06 | 13.61 | 14.23 | 13.46 | 14.02 | 14.02 | qfq | 13,837,669 | 194,208,029 | 2.86% |
| 2026-07-03 | 13.35 | 13.83 | 13.26 | 13.63 | 13.63 | qfq | 14,030,082 | 191,170,111 | 2.02% |
| 2026-07-02 | 13.24 | 13.44 | 13.15 | 13.36 | 13.31 | qfq | 10,853,016 | 144,655,029 | 0.75% |
| 2026-07-01 | 13.07 | 13.41 | 12.69 | 13.26 | 13.21 | qfq | 17,972,490 | 234,652,483 | 1.45% |
| 2026-06-30 | 13.28 | 13.30 | 13.03 | 13.07 | 13.02 | qfq | 12,316,469 | 161,455,238 | -2.17% |
| 2026-06-29 | 13.45 | 13.54 | 13.01 | 13.36 | 13.31 | qfq | 9,936,546 | 132,049,087 | -0.96% |
| 2026-06-26 | 13.80 | 13.90 | 13.38 | 13.49 | 13.44 | qfq | 13,201,245 | 178,255,230 | -3.09% |
| 2026-06-25 | 13.85 | 14.27 | 13.68 | 13.92 | 13.87 | qfq | 12,747,640 | 177,953,883 | -0.07% |
| 2026-06-24 | 14.16 | 14.28 | 13.73 | 13.93 | 13.88 | qfq | 14,669,160 | 204,111,037 | -1.62% |
| 2026-06-23 | 14.30 | 14.67 | 14.12 | 14.16 | 14.11 | qfq | 9,330,180 | 133,805,946 | -1.73% |
| 2026-06-22 | 14.39 | 14.49 | 13.92 | 14.41 | 14.36 | qfq | 14,230,166 | 201,123,788 | 0.14% |
| 2026-06-18 | 14.83 | 14.93 | 14.35 | 14.39 | 14.34 | qfq | 11,167,068 | 162,262,918 | -2.97% |
| 2026-06-17 | 15.01 | 15.15 | 14.75 | 14.83 | 14.77 | qfq | 8,651,977 | 128,615,638 | -1.79% |
| 2026-06-16 | 15.60 | 15.60 | 15.00 | 15.10 | 15.04 | qfq | 12,411,120 | 188,710,792 | -3.33% |
| 2026-06-15 | 15.23 | 15.69 | 15.09 | 15.62 | 15.56 | qfq | 20,809,450 | 322,868,845 | 3.72% |
| 2026-06-12 | 14.13 | 15.39 | 14.04 | 15.06 | 15.00 | qfq | 23,713,943 | 351,836,953 | 7.42% |
| 2026-06-11 | 14.39 | 14.45 | 14.01 | 14.02 | 13.97 | qfq | 8,165,788 | 115,361,724 | -3.11% |
| 2026-06-10 | 14.35 | 14.58 | 14.15 | 14.47 | 14.42 | qfq | 10,416,265 | 149,663,485 | 0.77% |
| 2026-06-09 | 14.38 | 14.42 | 14.23 | 14.36 | 14.31 | qfq | 6,597,782 | 94,479,385 | -0.14% |
| 2026-06-08 | 14.40 | 14.67 | 14.26 | 14.38 | 14.33 | qfq | 8,498,482 | 122,750,448 | -1.57% |
| 2026-06-05 | 14.45 | 14.78 | 14.33 | 14.61 | 14.56 | qfq | 11,761,585 | 171,338,652 | 1.18% |
| 2026-06-04 | 14.70 | 14.87 | 14.38 | 14.44 | 14.39 | qfq | 11,569,080 | 168,198,094 | -1.97% |
| 2026-06-03 | 14.90 | 15.03 | 14.55 | 14.73 | 14.67 | qfq | 11,967,520 | 176,208,794 | -1.34% |
| 2026-06-02 | 15.21 | 15.28 | 14.87 | 14.93 | 14.87 | qfq | 11,091,077 | 166,161,135 | -2.10% |
| 2026-06-01 | 15.20 | 15.28 | 15.09 | 15.25 | 15.19 | qfq | 9,455,274 | 143,328,981 | 0.20% |
| 2026-05-29 | 15.17 | 15.48 | 15.11 | 15.22 | 15.16 | qfq | 10,513,845 | 160,309,908 | 0.33% |
| 2026-05-28 | 15.79 | 15.79 | 15.07 | 15.17 | 15.11 | qfq | 16,305,047 | 250,016,168 | -4.17% |
| 2026-05-27 | 15.78 | 15.96 | 15.57 | 15.83 | 15.77 | qfq | 13,116,311 | 206,453,342 | -0.38% |
| 2026-05-26 | 15.35 | 15.98 | 15.13 | 15.89 | 15.83 | qfq | 19,244,614 | 298,976,813 | 2.98% |
| 2026-05-25 | 15.73 | 15.82 | 15.32 | 15.43 | 15.37 | qfq | 11,685,261 | 181,002,212 | -1.28% |
| 2026-05-22 | 15.56 | 15.70 | 15.44 | 15.63 | 15.57 | qfq | 7,861,312 | 122,327,795 | 0.19% |
| 2026-05-21 | 15.50 | 15.94 | 15.45 | 15.60 | 15.54 | qfq | 14,678,865 | 231,251,310 | 1.36% |
| 2026-05-20 | 15.76 | 15.76 | 15.32 | 15.39 | 15.33 | qfq | 9,644,092 | 148,847,466 | -2.35% |
| 2026-05-19 | 15.70 | 15.92 | 15.63 | 15.76 | 15.70 | qfq | 10,203,580 | 160,932,510 | 0.32% |
| 2026-05-18 | 15.64 | 15.79 | 15.28 | 15.71 | 15.65 | qfq | 11,590,602 | 180,484,621 | 0.38% |
| 2026-05-15 | 15.95 | 16.06 | 15.61 | 15.65 | 15.59 | qfq | 17,917,940 | 282,830,109 | -1.94% |
| 2026-05-14 | 16.13 | 16.16 | 15.93 | 15.96 | 15.90 | qfq | 12,219,184 | 195,940,536 | -1.30% |
| 2026-05-13 | 16.12 | 16.25 | 16.08 | 16.17 | 16.11 | qfq | 10,465,406 | 168,862,645 | 0.25% |
| 2026-05-12 | 16.33 | 16.35 | 16.10 | 16.13 | 16.07 | qfq | 14,245,595 | 230,341,920 | -1.41% |
| 2026-05-11 | 16.70 | 16.70 | 16.22 | 16.36 | 16.30 | qfq | 24,746,920 | 405,285,601 | -2.44% |
| 2026-05-08 | 16.65 | 16.82 | 16.22 | 16.77 | 16.71 | qfq | 18,808,772 | 310,302,017 | 0.12% |
| 2026-05-07 | 16.97 | 17.08 | 16.66 | 16.75 | 16.69 | qfq | 14,479,541 | 242,792,436 | -1.00% |
| 2026-05-06 | 17.17 | 17.23 | 16.82 | 16.92 | 16.86 | qfq | 16,444,715 | 279,108,869 | -1.51% |
| 2026-04-30 | 17.54 | 17.55 | 17.05 | 17.18 | 17.12 | qfq | 15,166,882 | 261,185,389 | -1.09% |
| 2026-04-29 | 16.70 | 17.72 | 16.58 | 17.37 | 17.30 | qfq | 26,371,026 | 456,533,839 | -2.53% |
| 2026-04-28 | 17.26 | 18.02 | 17.26 | 17.82 | 17.75 | qfq | 16,788,737 | 297,262,964 | 2.77% |
| 2026-04-27 | 17.22 | 17.52 | 17.20 | 17.34 | 17.28 | qfq | 5,331,851 | 92,675,035 | -0.17% |
| 2026-04-24 | 17.29 | 17.41 | 17.25 | 17.37 | 17.30 | qfq | 5,349,646 | 92,872,471 | 0.17% |
| 2026-04-23 | 17.77 | 17.77 | 17.15 | 17.34 | 17.28 | qfq | 13,462,886 | 233,450,586 | -2.25% |
| 2026-04-22 | 17.76 | 17.79 | 17.66 | 17.74 | 17.67 | qfq | 5,323,323 | 94,306,444 | -0.67% |
| 2026-04-21 | 17.78 | 17.95 | 17.63 | 17.86 | 17.79 | qfq | 6,530,240 | 116,240,552 | 0.51% |
| 2026-04-20 | 17.66 | 17.86 | 17.64 | 17.77 | 17.70 | qfq | 7,558,361 | 134,140,229 | 0.23% |
| 2026-04-17 | 17.79 | 17.79 | 17.50 | 17.73 | 17.66 | qfq | 7,079,689 | 124,750,823 | -0.45% |
| 2026-04-16 | 17.94 | 18.20 | 17.75 | 17.81 | 17.74 | qfq | 13,709,211 | 245,545,662 | 0.51% |
| 2026-04-15 | 17.77 | 18.16 | 17.68 | 17.72 | 17.65 | qfq | 8,292,600 | 147,713,504 | 0.91% |
| 2026-04-14 | 17.59 | 17.63 | 17.36 | 17.56 | 17.49 | qfq | 7,371,418 | 128,748,610 | 0.75% |
| 2026-04-13 | 17.57 | 17.73 | 17.39 | 17.43 | 17.36 | qfq | 9,110,465 | 159,807,975 | -1.75% |
| 2026-04-10 | 17.95 | 17.97 | 17.70 | 17.74 | 17.67 | qfq | 8,510,239 | 151,750,247 | -0.34% |
| 2026-04-09 | 18.03 | 18.08 | 17.73 | 17.80 | 17.73 | qfq | 8,093,580 | 144,530,982 | -2.04% |
| 2026-04-08 | 17.93 | 18.61 | 17.93 | 18.17 | 18.10 | qfq | 18,680,923 | 341,118,009 | 4.13% |
| 2026-04-07 | 17.49 | 17.61 | 17.33 | 17.45 | 17.38 | qfq | 5,973,990 | 104,361,399 | 0.29% |
| 2026-04-03 | 17.39 | 17.50 | 17.26 | 17.40 | 17.33 | qfq | 6,020,000 | 104,627,486 | 0.29% |
| 2026-04-02 | 17.90 | 17.90 | 17.25 | 17.35 | 17.29 | qfq | 13,893,800 | 243,327,657 | -3.45% |
| 2026-04-01 | 17.25 | 18.05 | 17.23 | 17.97 | 17.90 | qfq | 18,467,722 | 329,361,538 | 5.71% |
| 2026-03-31 | 16.83 | 17.24 | 16.80 | 17.00 | 16.94 | qfq | 11,489,637 | 195,999,356 | 1.01% |
| 2026-03-30 | 16.80 | 16.99 | 16.52 | 16.83 | 16.77 | qfq | 12,673,694 | 212,202,697 | -1.92% |
| 2026-03-27 | 17.08 | 17.37 | 17.03 | 17.16 | 17.10 | qfq | 11,918,767 | 204,825,380 | -0.46% |
| 2026-03-26 | 17.60 | 17.75 | 17.09 | 17.24 | 17.18 | qfq | 10,910,728 | 189,215,659 | -2.27% |
| 2026-03-25 | 17.34 | 17.81 | 17.27 | 17.64 | 17.57 | qfq | 11,577,249 | 203,876,758 | 2.20% |
| 2026-03-24 | 17.43 | 17.47 | 16.95 | 17.26 | 17.20 | qfq | 10,505,304 | 180,056,836 | 0.99% |
| 2026-03-23 | 17.95 | 17.99 | 16.98 | 17.09 | 17.03 | qfq | 16,883,956 | 294,643,578 | -6.46% |
| 2026-03-20 | 18.43 | 18.52 | 18.10 | 18.27 | 18.20 | qfq | 9,799,617 | 179,054,542 | -0.71% |
| 2026-03-19 | 18.90 | 18.93 | 18.35 | 18.40 | 18.33 | qfq | 12,691,551 | 235,138,475 | -3.51% |
| 2026-03-18 | 18.97 | 19.12 | 18.80 | 19.07 | 19.00 | qfq | 5,547,807 | 104,968,731 | 0.79% |
| 2026-03-17 | 19.15 | 19.35 | 18.88 | 18.92 | 18.85 | qfq | 9,444,465 | 180,579,047 | -0.99% |
| 2026-03-16 | 19.12 | 19.20 | 18.93 | 19.11 | 19.04 | qfq | 6,675,722 | 127,129,444 | 0.05% |
| 2026-03-13 | 19.30 | 19.43 | 19.08 | 19.10 | 19.03 | qfq | 8,177,381 | 157,278,427 | -1.29% |
| 2026-03-12 | 19.49 | 19.56 | 19.25 | 19.35 | 19.28 | qfq | 5,863,147 | 113,606,352 | -0.57% |
| 2026-03-11 | 19.54 | 19.54 | 19.33 | 19.46 | 19.39 | qfq | 5,014,966 | 97,420,261 | -0.05% |
| 2026-03-10 | 19.25 | 19.64 | 19.08 | 19.47 | 19.40 | qfq | 9,705,729 | 188,802,450 | 1.99% |
| 2026-03-09 | 19.22 | 19.36 | 18.90 | 19.09 | 19.02 | qfq | 14,196,767 | 270,491,442 | -2.25% |
| 2026-03-06 | 19.15 | 19.68 | 19.09 | 19.53 | 19.46 | qfq | 8,236,372 | 160,415,647 | 1.30% |
| 2026-03-05 | 19.33 | 19.49 | 19.12 | 19.28 | 19.21 | qfq | 7,681,100 | 148,393,001 | 0.63% |
| 2026-03-04 | 19.12 | 19.44 | 18.87 | 19.16 | 19.09 | qfq | 12,749,728 | 244,478,524 | 0.37% |
| 2026-03-03 | 20.10 | 20.24 | 19.07 | 19.09 | 19.02 | qfq | 22,380,483 | 435,300,307 | -5.07% |
| 2026-03-02 | 20.40 | 20.49 | 19.92 | 20.11 | 20.03 | qfq | 14,298,985 | 288,379,749 | -2.71% |
| 2026-02-27 | 20.54 | 20.80 | 20.54 | 20.67 | 20.59 | qfq | 6,505,902 | 134,338,952 | 0.00% |
| 2026-02-26 | 21.00 | 21.00 | 20.43 | 20.67 | 20.59 | qfq | 11,884,628 | 245,055,836 | -1.43% |
| 2026-02-25 | 20.89 | 21.28 | 20.79 | 20.97 | 20.89 | qfq | 9,385,940 | 197,511,544 | 0.00% |
| 2026-02-24 | 20.75 | 21.09 | 20.40 | 20.97 | 20.89 | qfq | 11,665,722 | 241,890,082 | 1.80% |
| 2026-02-13 | 20.92 | 20.96 | 20.57 | 20.60 | 20.52 | qfq | 10,791,757 | 223,824,635 | -1.86% |
| 2026-02-12 | 20.70 | 21.66 | 20.68 | 20.99 | 20.91 | qfq | 19,571,777 | 416,581,800 | 1.16% |
| 2026-02-11 | 20.65 | 20.84 | 20.60 | 20.75 | 20.67 | qfq | 7,369,019 | 152,714,459 | 0.39% |
| 2026-02-10 | 20.87 | 20.93 | 20.50 | 20.67 | 20.59 | qfq | 9,753,960 | 201,447,910 | -1.29% |
| 2026-02-09 | 21.33 | 21.33 | 20.77 | 20.94 | 20.86 | qfq | 15,038,756 | 315,089,454 | -1.60% |
| 2026-02-06 | 21.29 | 21.76 | 20.84 | 21.28 | 21.20 | qfq | 17,935,234 | 383,469,542 | 0.38% |
| 2026-02-05 | 20.99 | 21.47 | 20.91 | 21.20 | 21.12 | qfq | 17,753,887 | 376,389,357 | 1.29% |
| 2026-02-04 | 20.09 | 21.39 | 19.90 | 20.93 | 20.85 | qfq | 30,721,404 | 641,663,472 | 4.29% |
| 2026-02-03 | 19.91 | 20.18 | 19.90 | 20.07 | 19.99 | qfq | 8,410,460 | 168,551,221 | 1.36% |
| 2026-02-02 | 20.36 | 20.60 | 19.79 | 19.80 | 19.73 | qfq | 13,000,745 | 262,199,829 | -3.23% |
| 2026-01-30 | 20.50 | 20.84 | 20.04 | 20.46 | 20.38 | qfq | 17,371,033 | 355,322,186 | -0.24% |
| 2026-01-29 | 21.02 | 21.07 | 20.35 | 20.51 | 20.43 | qfq | 15,481,484 | 319,395,920 | -2.75% |
| 2026-01-28 | 20.49 | 21.15 | 20.31 | 21.09 | 21.01 | qfq | 25,359,720 | 528,817,105 | 2.63% |
| 2026-01-27 | 20.81 | 21.00 | 20.25 | 20.55 | 20.47 | qfq | 12,267,830 | 251,474,668 | -1.30% |
| 2026-01-26 | 21.23 | 21.33 | 20.76 | 20.82 | 20.74 | qfq | 12,698,249 | 266,013,454 | -1.79% |
| 2026-01-23 | 21.22 | 21.42 | 21.03 | 21.20 | 21.12 | qfq | 10,436,572 | 221,555,980 | -0.33% |
| 2026-01-22 | 21.37 | 21.47 | 21.13 | 21.27 | 21.19 | qfq | 6,693,891 | 142,030,743 | -0.37% |
| 2026-01-21 | 21.15 | 21.49 | 21.11 | 21.35 | 21.27 | qfq | 7,981,337 | 170,450,616 | 0.47% |
| 2026-01-20 | 21.50 | 21.65 | 21.10 | 21.25 | 21.17 | qfq | 9,687,805 | 205,936,362 | -1.21% |
| 2026-01-19 | 20.80 | 21.67 | 20.80 | 21.51 | 21.43 | qfq | 21,303,072 | 455,970,153 | 2.97% |
| 2026-01-16 | 20.77 | 21.08 | 20.77 | 20.89 | 20.81 | qfq | 9,255,780 | 193,387,541 | 0.67% |
| 2026-01-15 | 20.60 | 21.08 | 20.60 | 20.75 | 20.67 | qfq | 11,760,569 | 245,119,692 | 0.39% |
| 2026-01-14 | 20.90 | 21.10 | 20.55 | 20.67 | 20.59 | qfq | 19,353,105 | 403,261,872 | -1.62% |
| 2026-01-13 | 21.21 | 21.60 | 20.91 | 21.01 | 20.93 | qfq | 18,390,384 | 390,111,445 | -1.13% |
| 2026-01-12 | 21.18 | 21.29 | 20.90 | 21.25 | 21.17 | qfq | 13,367,111 | 281,981,047 | -0.09% |
| 2026-01-09 | 21.36 | 21.64 | 20.93 | 21.27 | 21.19 | qfq | 17,061,860 | 362,014,908 | -0.42% |
| 2026-01-08 | 21.85 | 21.91 | 21.31 | 21.36 | 21.28 | qfq | 15,649,038 | 336,933,400 | -2.47% |
| 2026-01-07 | 21.95 | 22.35 | 21.82 | 21.90 | 21.82 | qfq | 10,770,156 | 237,808,544 | -0.14% |
| 2026-01-06 | 22.08 | 22.35 | 21.79 | 21.93 | 21.85 | qfq | 15,500,920 | 340,240,325 | -0.77% |
| 2026-01-05 | 21.14 | 22.38 | 21.13 | 22.10 | 22.02 | qfq | 24,306,240 | 528,013,772 | 4.39% |
| 2025-12-31 | 21.32 | 21.34 | 20.86 | 21.17 | 21.09 | qfq | 10,990,821 | 231,863,464 | -0.70% |
| 2025-12-30 | 20.90 | 21.37 | 20.83 | 21.32 | 21.24 | qfq | 14,414,477 | 304,547,659 | 2.01% |
| 2025-12-29 | 20.98 | 21.20 | 20.72 | 20.90 | 20.82 | qfq | 12,233,128 | 256,738,190 | -0.38% |
| 2025-12-26 | 20.94 | 21.22 | 20.74 | 20.98 | 20.90 | qfq | 9,609,089 | 201,768,723 | 0.10% |
| 2025-12-25 | 21.13 | 21.13 | 20.82 | 20.96 | 20.88 | qfq | 13,103,365 | 274,402,753 | -0.90% |
| 2025-12-24 | 21.47 | 21.50 | 20.98 | 21.15 | 21.07 | qfq | 17,886,670 | 378,912,212 | -1.72% |
| 2025-12-23 | 21.86 | 22.14 | 21.20 | 21.52 | 21.44 | qfq | 20,495,655 | 440,561,458 | -2.27% |
| 2025-12-22 | 21.59 | 22.15 | 21.40 | 22.02 | 21.94 | qfq | 37,507,968 | 818,508,252 | 4.02% |
| 2025-12-19 | 22.33 | 22.69 | 20.58 | 21.17 | 21.09 | qfq | 63,988,732 | 1,363,708,530 | -5.87% |
| 2025-12-18 | 22.36 | 22.78 | 22.11 | 22.49 | 22.41 | qfq | 9,700,311 | 218,741,568 | 0.45% |
| 2025-12-17 | 22.15 | 22.50 | 22.09 | 22.39 | 22.31 | qfq | 10,676,119 | 238,097,957 | 0.95% |
| 2025-12-16 | 22.48 | 22.55 | 21.99 | 22.18 | 22.10 | qfq | 12,410,713 | 274,943,325 | -1.55% |
| 2025-12-15 | 22.36 | 22.65 | 22.04 | 22.53 | 22.45 | qfq | 13,764,515 | 308,743,043 | 0.76% |
| 2025-12-12 | 22.39 | 22.62 | 22.11 | 22.36 | 22.28 | qfq | 18,752,239 | 420,896,736 | 0.18% |
| 2025-12-11 | 22.80 | 22.95 | 22.28 | 22.32 | 22.24 | qfq | 19,138,281 | 432,260,882 | -2.11% |
| 2025-12-10 | 21.73 | 23.09 | 21.70 | 22.80 | 22.71 | qfq | 43,624,611 | 986,274,102 | 4.92% |
| 2025-12-09 | 21.70 | 22.12 | 21.65 | 21.73 | 21.65 | qfq | 18,093,680 | 396,329,804 | -0.14% |
| 2025-12-08 | 21.26 | 22.30 | 21.23 | 21.76 | 21.68 | qfq | 24,519,845 | 535,943,161 | 2.21% |
| 2025-12-05 | 21.10 | 21.36 | 20.95 | 21.29 | 21.21 | qfq | 13,433,205 | 284,653,416 | 0.66% |
| 2025-12-04 | 20.90 | 21.28 | 20.75 | 21.15 | 21.07 | qfq | 14,530,455 | 306,451,580 | 1.05% |
| 2025-12-03 | 20.47 | 21.11 | 20.39 | 20.93 | 20.85 | qfq | 16,716,122 | 348,190,497 | 2.10% |
| 2025-12-02 | 20.08 | 20.67 | 20.02 | 20.50 | 20.42 | qfq | 18,446,063 | 377,997,582 | 2.14% |
| 2025-12-01 | 20.00 | 20.30 | 19.95 | 20.07 | 19.99 | qfq | 7,958,720 | 159,979,375 | 0.40% |
| 2025-11-28 | 20.05 | 20.10 | 19.85 | 19.99 | 19.92 | qfq | 6,264,785 | 125,022,664 | -0.15% |
| 2025-11-27 | 19.94 | 20.25 | 19.94 | 20.02 | 19.95 | qfq | 6,797,060 | 136,190,478 | -0.05% |
| 2025-11-26 | 20.16 | 20.30 | 20.00 | 20.03 | 19.96 | qfq | 7,994,163 | 160,671,891 | -0.89% |
| 2025-11-25 | 20.23 | 20.47 | 20.14 | 20.21 | 20.13 | qfq | 8,647,260 | 175,348,271 | -0.05% |
| 2025-11-24 | 20.08 | 20.32 | 19.98 | 20.22 | 20.14 | qfq | 9,326,081 | 188,362,320 | 1.15% |
| 2025-11-21 | 20.08 | 20.42 | 19.85 | 19.99 | 19.92 | qfq | 13,639,931 | 273,792,953 | -1.14% |
| 2025-11-20 | 20.68 | 20.76 | 20.19 | 20.22 | 20.14 | qfq | 9,873,789 | 201,442,555 | -2.03% |
| 2025-11-19 | 20.48 | 21.04 | 20.42 | 20.64 | 20.56 | qfq | 12,013,258 | 249,422,813 | 0.88% |
| 2025-11-18 | 20.77 | 20.85 | 20.39 | 20.46 | 20.38 | qfq | 11,662,301 | 240,334,249 | -1.92% |
| 2025-11-17 | 20.60 | 21.15 | 20.49 | 20.86 | 20.78 | qfq | 16,442,956 | 341,417,495 | 1.26% |
| 2025-11-14 | 21.07 | 21.11 | 20.58 | 20.60 | 20.52 | qfq | 17,263,330 | 359,896,551 | -2.69% |
| 2025-11-13 | 21.23 | 21.34 | 21.00 | 21.17 | 21.09 | qfq | 14,893,774 | 314,774,684 | -0.56% |
| 2025-11-12 | 20.88 | 21.58 | 20.88 | 21.29 | 21.21 | qfq | 23,898,007 | 509,448,628 | 1.48% |
| 2025-11-11 | 21.10 | 21.23 | 20.76 | 20.98 | 20.90 | qfq | 24,857,126 | 521,500,937 | -0.05% |
| 2025-11-10 | 20.03 | 21.04 | 19.95 | 20.99 | 20.91 | qfq | 47,696,596 | 985,571,804 | 3.14% |
| 2025-11-07 | 19.86 | 20.40 | 19.83 | 20.35 | 19.97 | qfq | 25,517,678 | 516,147,622 | 2.31% |
| 2025-11-06 | 19.92 | 20.11 | 19.88 | 19.89 | 19.52 | qfq | 12,797,610 | 255,559,038 | -0.45% |
| 2025-11-05 | 19.70 | 20.05 | 19.53 | 19.98 | 19.61 | qfq | 15,118,186 | 300,589,723 | 1.22% |
| 2025-11-04 | 20.40 | 20.49 | 19.70 | 19.74 | 19.38 | qfq | 18,933,124 | 377,410,200 | 0.20% |
| 2025-11-03 | 19.40 | 19.79 | 19.29 | 19.70 | 19.34 | qfq | 16,541,184 | 324,592,504 | 1.34% |
| 2025-10-31 | 18.96 | 19.46 | 18.91 | 19.44 | 19.08 | qfq | 16,213,314 | 311,586,272 | 1.20% |
| 2025-10-30 | 19.13 | 19.40 | 19.00 | 19.21 | 18.86 | qfq | 12,830,360 | 246,670,188 | 0.42% |
| 2025-10-29 | 18.96 | 19.14 | 18.78 | 19.13 | 18.78 | qfq | 10,221,305 | 193,786,430 | 0.84% |
| 2025-10-28 | 19.04 | 19.06 | 18.94 | 18.97 | 18.62 | qfq | 4,811,014 | 91,416,802 | -0.42% |
| 2025-10-27 | 18.93 | 19.13 | 18.92 | 19.05 | 18.70 | qfq | 8,411,917 | 160,170,841 | 1.01% |
| 2025-10-24 | 18.92 | 18.96 | 18.84 | 18.86 | 18.51 | qfq | 6,479,072 | 122,363,737 | -0.26% |
| 2025-10-23 | 18.85 | 18.92 | 18.67 | 18.91 | 18.56 | qfq | 5,411,624 | 101,571,384 | 0.27% |
| 2025-10-22 | 18.83 | 18.95 | 18.79 | 18.86 | 18.51 | qfq | 3,834,145 | 72,306,948 | -0.05% |
| 2025-10-21 | 18.73 | 18.91 | 18.71 | 18.87 | 18.52 | qfq | 5,273,115 | 99,339,055 | 0.80% |
| 2025-10-20 | 18.76 | 18.79 | 18.64 | 18.72 | 18.38 | qfq | 5,448,293 | 101,853,913 | 0.43% |
| 2025-10-17 | 18.91 | 18.96 | 18.61 | 18.64 | 18.30 | qfq | 9,349,585 | 175,634,987 | -1.43% |
| 2025-10-16 | 19.10 | 19.10 | 18.88 | 18.91 | 18.56 | qfq | 8,156,551 | 154,806,560 | -0.99% |
| 2025-10-15 | 18.98 | 19.12 | 18.95 | 19.10 | 18.75 | qfq | 6,288,972 | 119,750,120 | 0.47% |
| 2025-10-14 | 19.10 | 19.20 | 19.00 | 19.01 | 18.66 | qfq | 8,391,294 | 160,126,142 | -0.11% |
| 2025-10-13 | 18.86 | 19.09 | 18.75 | 19.03 | 18.68 | qfq | 10,158,984 | 192,386,519 | -1.35% |
| 2025-10-10 | 19.19 | 19.53 | 19.15 | 19.29 | 18.93 | qfq | 9,910,911 | 191,495,096 | 0.21% |
| 2025-10-09 | 19.26 | 19.28 | 18.98 | 19.25 | 18.90 | qfq | 13,964,441 | 267,162,431 | 0.05% |
| 2025-09-30 | 19.25 | 19.33 | 19.20 | 19.24 | 18.89 | qfq | 7,204,340 | 138,821,931 | -0.21% |
| 2025-09-29 | 19.22 | 19.35 | 19.10 | 19.28 | 18.92 | qfq | 8,238,686 | 158,434,210 | 0.16% |
| 2025-09-26 | 19.42 | 19.42 | 19.18 | 19.25 | 18.90 | qfq | 8,648,020 | 166,677,294 | -0.88% |
| 2025-09-25 | 19.77 | 19.77 | 19.39 | 19.42 | 19.06 | qfq | 11,157,617 | 217,918,412 | -1.77% |
| 2025-09-24 | 19.20 | 20.14 | 19.13 | 19.77 | 19.41 | qfq | 20,149,647 | 393,756,178 | 2.59% |
| 2025-09-23 | 19.40 | 19.40 | 19.06 | 19.27 | 18.91 | qfq | 10,650,780 | 204,595,525 | -0.72% |
| 2025-09-22 | 19.70 | 19.74 | 19.33 | 19.41 | 19.05 | qfq | 12,553,156 | 244,272,080 | -1.47% |
| 2025-09-19 | 19.74 | 19.79 | 19.56 | 19.70 | 19.34 | qfq | 10,042,616 | 197,401,696 | -0.20% |
| 2025-09-18 | 19.99 | 20.34 | 19.60 | 19.74 | 19.38 | qfq | 18,985,943 | 379,651,911 | -1.25% |
| 2025-09-17 | 19.92 | 20.15 | 19.86 | 19.99 | 19.62 | qfq | 13,774,187 | 275,281,314 | -0.20% |
| 2025-09-16 | 19.76 | 20.05 | 19.63 | 20.03 | 19.66 | qfq | 15,198,456 | 301,651,664 | 1.68% |
| 2025-09-15 | 19.80 | 19.93 | 19.70 | 19.70 | 19.34 | qfq | 10,508,139 | 207,951,214 | -0.56% |
| 2025-09-12 | 20.08 | 20.08 | 19.80 | 19.81 | 19.44 | qfq | 11,024,593 | 219,454,446 | -1.05% |
| 2025-09-11 | 19.85 | 20.10 | 19.70 | 20.02 | 19.65 | qfq | 11,080,817 | 220,425,983 | 0.75% |
| 2025-09-10 | 19.97 | 20.03 | 19.76 | 19.87 | 19.50 | qfq | 9,273,508 | 184,339,049 | -0.70% |
| 2025-09-09 | 20.18 | 20.20 | 19.92 | 20.01 | 19.64 | qfq | 13,532,507 | 270,917,844 | -0.94% |
| 2025-09-08 | 19.88 | 20.28 | 19.75 | 20.20 | 19.83 | qfq | 18,979,700 | 380,582,189 | 1.92% |
| 2025-09-05 | 19.43 | 19.86 | 19.37 | 19.82 | 19.45 | qfq | 17,186,207 | 339,110,505 | 2.01% |
| 2025-09-04 | 19.38 | 19.52 | 19.20 | 19.43 | 19.07 | qfq | 12,925,105 | 250,490,800 | 0.31% |
| 2025-09-03 | 19.51 | 19.65 | 19.28 | 19.37 | 19.01 | qfq | 11,574,785 | 225,093,918 | -0.56% |
| 2025-09-02 | 19.74 | 19.74 | 19.34 | 19.48 | 19.12 | qfq | 15,993,137 | 311,634,736 | -1.37% |
| 2025-09-01 | 19.64 | 19.82 | 19.40 | 19.75 | 19.39 | qfq | 19,997,849 | 392,276,866 | -0.45% |
| 2025-08-29 | 20.10 | 20.13 | 19.82 | 19.84 | 19.47 | qfq | 16,384,910 | 326,830,955 | -1.44% |
| 2025-08-28 | 20.07 | 20.21 | 19.56 | 20.13 | 19.76 | qfq | 26,762,454 | 533,075,194 | 0.25% |
| 2025-08-27 | 20.57 | 20.61 | 20.06 | 20.08 | 19.71 | qfq | 30,199,319 | 614,106,644 | -2.38% |
| 2025-08-26 | 19.64 | 20.98 | 19.54 | 20.57 | 20.19 | qfq | 55,489,278 | 1,131,802,528 | 4.68% |
| 2025-08-25 | 19.63 | 19.69 | 19.53 | 19.65 | 19.29 | qfq | 19,273,942 | 377,976,559 | 0.15% |
| 2025-08-22 | 19.59 | 19.63 | 19.49 | 19.62 | 19.26 | qfq | 14,578,653 | 285,106,123 | 0.15% |
| 2025-08-21 | 19.48 | 19.68 | 19.39 | 19.59 | 19.23 | qfq | 20,017,589 | 391,111,077 | 0.67% |
| 2025-08-20 | 19.24 | 19.50 | 19.19 | 19.46 | 19.10 | qfq | 16,494,312 | 319,493,372 | 0.88% |
| 2025-08-19 | 19.40 | 19.42 | 19.21 | 19.29 | 18.93 | qfq | 14,836,094 | 286,342,747 | -0.46% |
| 2025-08-18 | 19.20 | 19.44 | 19.17 | 19.38 | 19.02 | qfq | 17,547,370 | 339,014,865 | 1.04% |
| 2025-08-15 | 19.05 | 19.21 | 19.05 | 19.18 | 18.83 | qfq | 14,761,931 | 282,424,990 | 0.74% |
| 2025-08-14 | 19.34 | 19.35 | 19.01 | 19.04 | 18.69 | qfq | 13,745,420 | 263,583,964 | -1.35% |
| 2025-08-13 | 19.37 | 19.38 | 19.25 | 19.30 | 18.94 | qfq | 11,102,672 | 214,353,652 | -0.21% |
| 2025-08-12 | 19.30 | 19.40 | 19.30 | 19.34 | 18.98 | qfq | 10,264,792 | 198,574,022 | 0.21% |
| 2025-08-11 | 19.23 | 19.32 | 19.18 | 19.30 | 18.94 | qfq | 9,234,655 | 178,020,399 | 0.42% |
| 2025-08-08 | 19.27 | 19.29 | 19.19 | 19.22 | 18.87 | qfq | 8,360,376 | 160,832,045 | -0.26% |
| 2025-08-07 | 19.41 | 19.42 | 19.24 | 19.27 | 18.91 | qfq | 10,510,785 | 202,900,598 | -0.67% |
| 2025-08-06 | 19.42 | 19.42 | 19.30 | 19.40 | 19.04 | qfq | 9,274,097 | 179,608,699 | 0.00% |
| 2025-08-05 | 19.31 | 19.41 | 19.25 | 19.40 | 19.04 | qfq | 10,874,251 | 210,185,396 | 0.57% |
| 2025-08-04 | 19.16 | 19.29 | 19.09 | 19.29 | 18.93 | qfq | 8,324,668 | 159,726,409 | 0.26% |
| 2025-08-01 | 19.16 | 19.35 | 19.13 | 19.24 | 18.89 | qfq | 10,089,358 | 194,194,397 | 0.31% |
| 2025-07-31 | 19.40 | 19.40 | 19.14 | 19.18 | 18.83 | qfq | 14,879,400 | 286,303,035 | -1.24% |
| 2025-07-30 | 19.50 | 19.65 | 19.32 | 19.42 | 19.06 | qfq | 14,932,418 | 290,892,571 | -0.66% |
| 2025-07-29 | 19.72 | 19.72 | 19.37 | 19.55 | 19.19 | qfq | 17,814,302 | 347,127,063 | -1.11% |
| 2025-07-28 | 19.78 | 19.85 | 19.66 | 19.77 | 19.41 | qfq | 13,134,802 | 259,141,334 | 0.00% |
| 2025-07-25 | 19.65 | 20.13 | 19.55 | 19.77 | 19.41 | qfq | 25,370,453 | 504,210,028 | 0.82% |
| 2025-07-24 | 19.51 | 19.62 | 19.41 | 19.61 | 19.25 | qfq | 13,883,200 | 271,210,902 | 0.87% |
| 2025-07-23 | 19.63 | 19.83 | 19.42 | 19.44 | 19.08 | qfq | 19,723,894 | 386,877,096 | -0.87% |
| 2025-07-22 | 19.50 | 19.65 | 19.32 | 19.61 | 19.25 | qfq | 21,022,159 | 409,811,772 | 0.87% |
| 2025-07-21 | 19.33 | 19.47 | 19.29 | 19.44 | 19.08 | qfq | 16,998,888 | 329,602,569 | 0.62% |
| 2025-07-18 | 19.27 | 19.33 | 19.23 | 19.32 | 18.96 | qfq | 12,241,320 | 236,070,104 | 0.10% |
| 2025-07-17 | 19.39 | 19.49 | 19.23 | 19.30 | 18.94 | qfq | 15,979,167 | 308,174,038 | -0.46% |
| 2025-07-16 | 18.85 | 19.79 | 18.81 | 19.39 | 19.03 | qfq | 43,719,123 | 848,654,330 | 2.86% |
| 2025-07-15 | 18.99 | 19.01 | 18.62 | 18.85 | 18.50 | qfq | 15,428,801 | 290,015,965 | -0.63% |
| 2025-07-14 | 18.93 | 19.07 | 18.89 | 18.97 | 18.62 | qfq | 12,542,600 | 238,209,253 | 0.26% |
| 2025-07-11 | 18.96 | 19.07 | 18.87 | 18.92 | 18.57 | qfq | 17,494,070 | 332,107,309 | -0.21% |
| 2025-07-10 | 18.85 | 18.96 | 18.82 | 18.96 | 18.61 | qfq | 9,618,540 | 181,739,450 | 0.48% |
| 2025-07-09 | 18.98 | 19.07 | 18.84 | 18.87 | 18.52 | qfq | 13,650,379 | 258,987,836 | -0.42% |
| 2025-07-08 | 18.83 | 18.98 | 18.78 | 18.95 | 18.60 | qfq | 14,347,801 | 271,116,593 | 0.53% |
| 2025-07-07 | 18.89 | 18.89 | 18.76 | 18.85 | 18.50 | qfq | 8,337,616 | 156,941,180 | -0.26% |
| 2025-07-04 | 19.03 | 19.04 | 18.82 | 18.90 | 18.55 | qfq | 12,826,164 | 242,262,276 | -0.47% |
| 2025-07-03 | 18.77 | 19.05 | 18.74 | 18.99 | 18.64 | qfq | 18,191,157 | 344,309,575 | 1.23% |
| 2025-07-02 | 18.70 | 18.85 | 18.64 | 18.76 | 18.41 | qfq | 10,283,170 | 192,629,251 | 0.27% |
| 2025-07-01 | 18.76 | 18.77 | 18.61 | 18.71 | 18.37 | qfq | 9,357,793 | 174,813,472 | -0.21% |
| 2025-06-30 | 18.78 | 18.78 | 18.57 | 18.75 | 18.40 | qfq | 13,816,227 | 257,961,712 | -0.90% |
| 2025-06-27 | 18.77 | 19.08 | 18.75 | 18.92 | 18.29 | qfq | 16,834,926 | 318,701,073 | 0.96% |
| 2025-06-26 | 18.83 | 18.84 | 18.72 | 18.74 | 18.11 | qfq | 11,501,680 | 215,957,077 | -0.53% |
| 2025-06-25 | 18.77 | 18.85 | 18.68 | 18.84 | 18.21 | qfq | 15,446,317 | 289,911,028 | 0.43% |
| 2025-06-24 | 18.55 | 18.81 | 18.55 | 18.76 | 18.13 | qfq | 12,076,916 | 226,241,414 | 1.19% |
| 2025-06-23 | 18.38 | 18.55 | 18.25 | 18.54 | 17.92 | qfq | 9,084,783 | 167,376,124 | -0.05% |
| 2025-06-20 | 18.61 | 18.73 | 18.51 | 18.55 | 17.93 | qfq | 9,068,339 | 168,804,158 | -0.59% |
| 2025-06-19 | 18.94 | 18.95 | 18.58 | 18.66 | 18.04 | qfq | 10,902,820 | 204,129,309 | -1.48% |
| 2025-06-18 | 18.78 | 19.09 | 18.73 | 18.94 | 18.31 | qfq | 13,293,431 | 251,873,571 | 0.69% |
| 2025-06-17 | 18.70 | 18.83 | 18.66 | 18.81 | 18.18 | qfq | 9,428,701 | 176,850,472 | 0.59% |
| 2025-06-16 | 18.60 | 18.70 | 18.55 | 18.70 | 18.07 | qfq | 8,095,188 | 150,958,075 | 0.32% |
| 2025-06-13 | 18.95 | 18.97 | 18.61 | 18.64 | 18.02 | qfq | 15,609,631 | 292,547,847 | -1.89% |
| 2025-06-12 | 19.14 | 19.15 | 18.98 | 19.00 | 18.36 | qfq | 15,662,184 | 298,068,293 | -0.68% |
| 2025-06-11 | 19.15 | 19.25 | 19.00 | 19.13 | 18.49 | qfq | 19,068,586 | 364,580,514 | 0.26% |
| 2025-06-10 | 18.68 | 19.38 | 18.65 | 19.08 | 18.44 | qfq | 36,081,965 | 688,590,797 | 2.14% |
| 2025-06-09 | 18.58 | 18.72 | 18.57 | 18.68 | 18.05 | qfq | 12,760,906 | 238,074,318 | 0.65% |
| 2025-06-06 | 18.63 | 18.63 | 18.50 | 18.56 | 17.94 | qfq | 8,905,909 | 165,223,794 | -0.43% |
| 2025-06-05 | 18.62 | 18.72 | 18.52 | 18.64 | 18.02 | qfq | 9,132,897 | 170,068,162 | 0.22% |
| 2025-06-04 | 18.50 | 18.64 | 18.50 | 18.60 | 17.98 | qfq | 7,580,180 | 140,835,533 | 0.54% |
| 2025-06-03 | 18.54 | 18.65 | 18.48 | 18.50 | 17.88 | qfq | 11,751,378 | 217,677,312 | -0.48% |
| 2025-05-30 | 18.90 | 18.91 | 18.52 | 18.59 | 17.97 | qfq | 16,605,689 | 309,964,792 | -2.16% |
| 2025-05-29 | 18.65 | 19.16 | 18.65 | 19.00 | 18.36 | qfq | 20,788,131 | 394,337,138 | 2.26% |
| 2025-05-28 | 18.63 | 18.74 | 18.54 | 18.58 | 17.96 | qfq | 7,472,960 | 139,271,557 | 0.11% |
| 2025-05-27 | 18.63 | 18.65 | 18.48 | 18.56 | 17.94 | qfq | 7,442,597 | 137,963,847 | -0.59% |
| 2025-05-26 | 18.63 | 18.75 | 18.51 | 18.67 | 18.05 | qfq | 7,363,047 | 137,151,869 | 0.21% |
| 2025-05-23 | 18.79 | 18.98 | 18.60 | 18.63 | 18.01 | qfq | 10,721,858 | 201,427,418 | -0.85% |
| 2025-05-22 | 18.90 | 19.02 | 18.77 | 18.79 | 18.16 | qfq | 8,841,066 | 166,917,452 | -0.95% |
| 2025-05-21 | 19.06 | 19.06 | 18.92 | 18.97 | 18.33 | qfq | 8,066,600 | 153,114,884 | -0.52% |
| 2025-05-20 | 18.97 | 19.10 | 18.84 | 19.07 | 18.43 | qfq | 12,651,050 | 240,367,931 | 0.42% |
| 2025-05-19 | 18.92 | 18.99 | 18.66 | 18.99 | 18.35 | qfq | 11,375,615 | 214,016,809 | 0.58% |
| 2025-05-16 | 18.90 | 19.04 | 18.87 | 18.88 | 18.25 | qfq | 14,095,364 | 266,848,606 | -0.74% |
| 2025-05-15 | 19.29 | 19.29 | 18.98 | 19.02 | 18.38 | qfq | 12,980,501 | 247,867,422 | -1.40% |
| 2025-05-14 | 19.42 | 19.48 | 19.16 | 19.29 | 18.64 | qfq | 17,365,515 | 335,026,633 | -0.87% |
| 2025-05-13 | 20.10 | 20.14 | 19.43 | 19.46 | 18.81 | qfq | 22,273,658 | 438,560,528 | -0.61% |
| 2025-05-12 | 19.23 | 19.72 | 19.22 | 19.58 | 18.92 | qfq | 25,409,468 | 493,602,552 | 3.11% |
| 2025-05-09 | 19.22 | 19.22 | 18.88 | 18.99 | 18.35 | qfq | 17,091,315 | 325,074,249 | -1.20% |
| 2025-05-08 | 18.87 | 19.29 | 18.83 | 19.22 | 18.58 | qfq | 20,580,568 | 394,460,995 | 1.75% |
| 2025-05-07 | 18.96 | 19.08 | 18.73 | 18.89 | 18.26 | qfq | 21,875,208 | 413,645,342 | 0.59% |
| 2025-05-06 | 18.65 | 18.78 | 18.50 | 18.78 | 18.15 | qfq | 19,436,658 | 362,394,649 | 1.62% |
| 2025-04-30 | 18.42 | 18.63 | 18.26 | 18.48 | 17.86 | qfq | 14,995,259 | 276,655,643 | 0.49% |
| 2025-04-29 | 18.29 | 18.40 | 18.13 | 18.39 | 17.77 | qfq | 13,178,888 | 240,816,657 | 0.33% |
| 2025-04-28 | 18.92 | 18.92 | 18.28 | 18.33 | 17.72 | qfq | 20,534,534 | 379,343,249 | -3.02% |
| 2025-04-25 | 18.99 | 19.05 | 18.73 | 18.90 | 18.27 | qfq | 20,584,894 | 387,950,594 | -0.42% |
| 2025-04-24 | 20.00 | 20.00 | 18.80 | 18.98 | 18.34 | qfq | 43,018,923 | 823,601,963 | -8.49% |
| 2025-04-23 | 20.25 | 20.80 | 20.19 | 20.74 | 20.05 | qfq | 20,638,338 | 426,054,248 | 3.65% |
| 2025-04-22 | 20.16 | 20.24 | 19.96 | 20.01 | 19.34 | qfq | 8,933,827 | 179,377,946 | -0.69% |
| 2025-04-21 | 20.06 | 20.15 | 19.88 | 20.15 | 19.48 | qfq | 7,016,280 | 140,735,146 | 0.60% |
| 2025-04-18 | 20.02 | 20.10 | 19.86 | 20.03 | 19.36 | qfq | 6,226,900 | 124,320,426 | 0.05% |
| 2025-04-17 | 20.10 | 20.22 | 19.96 | 20.02 | 19.35 | qfq | 8,476,880 | 170,172,696 | -1.18% |
| 2025-04-16 | 20.80 | 20.80 | 19.88 | 20.26 | 19.58 | qfq | 13,240,416 | 267,230,059 | -2.60% |
| 2025-04-15 | 21.08 | 21.19 | 20.72 | 20.80 | 20.10 | qfq | 8,016,001 | 167,415,008 | -1.05% |
| 2025-04-14 | 21.45 | 21.55 | 20.95 | 21.02 | 20.32 | qfq | 16,236,400 | 343,559,765 | -1.73% |
| 2025-04-11 | 20.50 | 21.78 | 20.21 | 21.39 | 20.67 | qfq | 37,269,274 | 781,757,776 | 2.15% |
| 2025-04-10 | 20.46 | 20.94 | 20.26 | 20.94 | 20.24 | qfq | 25,235,544 | 525,963,867 | 9.98% |
| 2025-04-09 | 18.88 | 19.11 | 18.08 | 19.04 | 18.40 | qfq | 24,740,132 | 462,205,370 | -1.35% |
| 2025-04-08 | 20.28 | 20.50 | 19.02 | 19.30 | 18.65 | qfq | 25,635,782 | 498,920,036 | -6.13% |
| 2025-04-07 | 20.79 | 21.28 | 20.56 | 20.56 | 19.87 | qfq | 14,095,916 | 291,769,649 | -9.98% |
| 2025-04-03 | 23.80 | 23.80 | 22.70 | 22.84 | 22.08 | qfq | 25,153,303 | 580,662,117 | -5.11% |
| 2025-04-02 | 24.42 | 24.44 | 24.01 | 24.07 | 23.26 | qfq | 13,441,053 | 324,063,335 | -0.86% |
| 2025-04-01 | 24.42 | 24.66 | 24.25 | 24.28 | 23.47 | qfq | 9,927,616 | 242,257,516 | -0.12% |
| 2025-03-31 | 24.40 | 24.82 | 24.25 | 24.31 | 23.50 | qfq | 8,574,976 | 209,825,226 | -0.57% |
| 2025-03-28 | 24.73 | 24.79 | 24.31 | 24.45 | 23.63 | qfq | 11,114,056 | 272,285,902 | -1.17% |
| 2025-03-27 | 24.75 | 25.01 | 24.58 | 24.74 | 23.91 | qfq | 8,626,014 | 213,725,455 | -0.08% |
| 2025-03-26 | 25.09 | 25.17 | 24.74 | 24.76 | 23.93 | qfq | 10,392,598 | 258,703,127 | -1.59% |
| 2025-03-25 | 25.43 | 25.47 | 25.03 | 25.16 | 24.32 | qfq | 9,684,659 | 244,393,104 | -0.91% |
| 2025-03-24 | 24.90 | 25.42 | 24.90 | 25.39 | 24.54 | qfq | 16,914,045 | 426,545,766 | 2.13% |
| 2025-03-21 | 25.25 | 25.38 | 24.71 | 24.86 | 24.03 | qfq | 14,673,642 | 367,448,335 | -1.89% |
| 2025-03-20 | 25.23 | 25.59 | 25.15 | 25.34 | 24.49 | qfq | 13,180,800 | 334,846,541 | -0.16% |
| 2025-03-19 | 25.25 | 25.44 | 25.05 | 25.38 | 24.53 | qfq | 15,281,647 | 385,908,116 | 0.55% |
| 2025-03-18 | 25.11 | 25.42 | 24.97 | 25.24 | 24.40 | qfq | 13,662,386 | 344,044,727 | 0.68% |
| 2025-03-17 | 24.93 | 25.23 | 24.80 | 25.07 | 24.23 | qfq | 12,624,577 | 316,532,286 | 0.80% |
| 2025-03-14 | 24.60 | 24.97 | 24.54 | 24.87 | 24.04 | qfq | 12,948,845 | 321,435,340 | 0.77% |
| 2025-03-13 | 24.94 | 24.98 | 24.35 | 24.68 | 23.85 | qfq | 12,796,738 | 315,629,019 | -0.76% |
| 2025-03-12 | 24.43 | 25.07 | 24.38 | 24.87 | 24.04 | qfq | 21,893,343 | 542,748,323 | 2.05% |
| 2025-03-11 | 24.02 | 24.42 | 23.94 | 24.37 | 23.55 | qfq | 11,307,840 | 274,184,468 | 0.87% |
| 2025-03-10 | 24.08 | 24.19 | 23.87 | 24.16 | 23.35 | qfq | 9,187,274 | 220,821,452 | 0.50% |
| 2025-03-07 | 23.91 | 24.33 | 23.83 | 24.04 | 23.24 | qfq | 10,726,663 | 258,095,126 | 0.21% |
| 2025-03-06 | 23.95 | 24.10 | 23.84 | 23.99 | 23.19 | qfq | 10,611,093 | 254,392,870 | 0.25% |
| 2025-03-05 | 24.13 | 24.26 | 23.82 | 23.93 | 23.13 | qfq | 8,970,481 | 215,039,858 | -0.95% |
| 2025-03-04 | 23.93 | 24.27 | 23.87 | 24.16 | 23.35 | qfq | 7,906,926 | 190,749,715 | 0.67% |
| 2025-03-03 | 24.35 | 24.65 | 23.92 | 24.00 | 23.20 | qfq | 14,978,523 | 363,037,718 | -1.44% |
| 2025-02-28 | 24.21 | 24.68 | 24.11 | 24.35 | 23.53 | qfq | 16,510,691 | 403,375,950 | 0.50% |
| 2025-02-27 | 24.28 | 24.30 | 23.94 | 24.23 | 23.42 | qfq | 10,047,799 | 242,232,403 | 0.12% |
| 2025-02-26 | 23.95 | 24.32 | 23.93 | 24.20 | 23.39 | qfq | 10,378,645 | 250,927,222 | 1.04% |
| 2025-02-25 | 23.95 | 24.20 | 23.81 | 23.95 | 23.15 | qfq | 10,212,908 | 245,216,243 | -0.50% |
| 2025-02-24 | 24.16 | 24.24 | 23.86 | 24.07 | 23.26 | qfq | 13,130,761 | 315,910,518 | -0.37% |
| 2025-02-21 | 24.20 | 24.38 | 24.08 | 24.16 | 23.35 | qfq | 10,982,780 | 265,504,212 | 0.12% |
| 2025-02-20 | 24.36 | 24.36 | 24.06 | 24.13 | 23.32 | qfq | 9,227,521 | 222,752,461 | -0.94% |
| 2025-02-19 | 24.16 | 24.43 | 24.05 | 24.36 | 23.54 | qfq | 8,018,069 | 194,597,443 | 0.66% |
| 2025-02-18 | 24.42 | 24.60 | 24.10 | 24.20 | 23.39 | qfq | 11,423,399 | 278,020,884 | -1.14% |
| 2025-02-17 | 24.79 | 24.85 | 24.37 | 24.48 | 23.66 | qfq | 14,427,537 | 353,489,318 | -1.25% |
| 2025-02-14 | 24.68 | 25.03 | 24.65 | 24.79 | 23.96 | qfq | 10,200,088 | 253,387,223 | 0.20% |
| 2025-02-13 | 25.18 | 25.18 | 24.71 | 24.74 | 23.91 | qfq | 14,244,569 | 354,350,300 | -1.83% |
| 2025-02-12 | 25.29 | 25.31 | 24.93 | 25.20 | 24.36 | qfq | 15,811,996 | 396,992,661 | -0.75% |
| 2025-02-11 | 25.04 | 25.58 | 24.78 | 25.39 | 24.54 | qfq | 18,129,204 | 457,092,147 | 1.44% |
| 2025-02-10 | 25.29 | 25.32 | 24.76 | 25.03 | 24.19 | qfq | 15,965,675 | 399,099,093 | -1.03% |
| 2025-02-07 | 24.86 | 25.36 | 24.68 | 25.29 | 24.44 | qfq | 19,795,813 | 498,102,492 | 1.73% |
| 2025-02-06 | 24.89 | 24.94 | 24.57 | 24.86 | 24.03 | qfq | 15,167,815 | 375,719,770 | 0.24% |
| 2025-02-05 | 25.07 | 25.19 | 24.68 | 24.80 | 23.97 | qfq | 9,500,093 | 236,186,674 | -1.16% |
| 2025-01-27 | 25.23 | 25.30 | 24.88 | 25.09 | 24.25 | qfq | 9,599,873 | 241,145,251 | 0.44% |
| 2025-01-24 | 24.73 | 25.36 | 24.63 | 24.98 | 24.14 | qfq | 17,237,305 | 429,978,287 | 1.30% |
| 2025-01-23 | 25.12 | 25.28 | 24.64 | 24.66 | 23.83 | qfq | 14,014,176 | 347,949,322 | -1.24% |
| 2025-01-22 | 25.44 | 25.54 | 24.88 | 24.97 | 24.13 | qfq | 8,698,843 | 218,413,792 | -2.16% |
| 2025-01-21 | 25.75 | 25.85 | 25.45 | 25.52 | 24.67 | qfq | 9,859,483 | 252,163,840 | -1.05% |
| 2025-01-20 | 25.80 | 26.24 | 25.69 | 25.79 | 24.93 | qfq | 17,828,107 | 462,222,570 | 0.55% |
| 2025-01-17 | 24.85 | 25.87 | 24.78 | 25.65 | 24.79 | qfq | 18,704,162 | 477,210,931 | 2.64% |
| 2025-01-16 | 24.72 | 25.04 | 24.67 | 24.99 | 24.15 | qfq | 9,186,755 | 228,620,262 | 1.22% |
| 2025-01-15 | 24.68 | 25.04 | 24.48 | 24.69 | 23.86 | qfq | 8,584,831 | 212,758,918 | -0.08% |
| 2025-01-14 | 23.53 | 24.74 | 23.47 | 24.71 | 23.88 | qfq | 14,510,350 | 353,056,232 | 5.10% |
| 2025-01-13 | 23.52 | 23.98 | 23.40 | 23.51 | 22.72 | qfq | 7,030,203 | 166,362,360 | -1.51% |
| 2025-01-10 | 23.82 | 24.19 | 23.62 | 23.87 | 23.07 | qfq | 10,074,130 | 241,325,339 | 0.17% |
| 2025-01-09 | 24.18 | 24.27 | 23.78 | 23.83 | 23.03 | qfq | 10,285,871 | 246,541,197 | -2.22% |
| 2025-01-08 | 24.11 | 24.60 | 23.68 | 24.37 | 23.55 | qfq | 13,813,464 | 332,297,639 | 1.20% |
| 2025-01-07 | 23.59 | 24.35 | 23.36 | 24.08 | 23.27 | qfq | 14,088,161 | 338,533,310 | 2.16% |
| 2025-01-06 | 23.50 | 24.01 | 23.34 | 23.57 | 22.78 | qfq | 9,331,287 | 220,927,736 | 0.60% |
| 2025-01-03 | 23.77 | 24.17 | 23.34 | 23.43 | 22.65 | qfq | 11,716,115 | 277,960,238 | -1.31% |
| 2025-01-02 | 24.61 | 24.71 | 23.55 | 23.74 | 22.95 | qfq | 15,682,075 | 377,852,329 | -3.73% |
| 2024-12-31 | 25.09 | 25.17 | 24.65 | 24.66 | 23.83 | qfq | 12,652,114 | 315,488,232 | -1.28% |
| 2024-12-30 | 24.85 | 25.16 | 24.82 | 24.98 | 24.14 | qfq | 7,313,117 | 183,027,245 | 0.24% |
| 2024-12-27 | 24.93 | 25.19 | 24.75 | 24.92 | 24.09 | qfq | 8,972,349 | 224,192,774 | 0.08% |
| 2024-12-26 | 24.59 | 24.99 | 24.46 | 24.90 | 24.07 | qfq | 9,400,944 | 233,521,270 | 1.26% |
| 2024-12-25 | 24.67 | 24.73 | 24.33 | 24.59 | 23.77 | qfq | 8,704,230 | 213,400,933 | -0.61% |
| 2024-12-24 | 24.38 | 24.76 | 24.38 | 24.74 | 23.91 | qfq | 9,524,865 | 233,962,959 | 1.69% |
| 2024-12-23 | 24.52 | 24.99 | 24.32 | 24.33 | 23.52 | qfq | 9,906,282 | 243,520,847 | -1.26% |
| 2024-12-20 | 24.90 | 24.96 | 24.58 | 24.64 | 23.82 | qfq | 9,070,286 | 224,378,499 | -1.16% |
| 2024-12-19 | 24.71 | 25.04 | 24.64 | 24.93 | 24.10 | qfq | 5,921,124 | 146,932,089 | -0.08% |
| 2024-12-18 | 24.79 | 25.14 | 24.79 | 24.95 | 24.11 | qfq | 9,139,109 | 228,201,046 | 1.05% |
| 2024-12-17 | 24.70 | 25.29 | 24.61 | 24.69 | 23.86 | qfq | 10,025,567 | 249,615,525 | 0.04% |
| 2024-12-16 | 24.81 | 24.97 | 24.56 | 24.68 | 23.85 | qfq | 7,862,700 | 194,184,705 | -0.80% |
| 2024-12-13 | 25.41 | 25.54 | 24.80 | 24.88 | 24.05 | qfq | 11,300,661 | 283,036,140 | -2.16% |
| 2024-12-12 | 25.53 | 25.53 | 25.19 | 25.43 | 24.58 | qfq | 7,540,047 | 191,176,217 | -0.20% |
| 2024-12-11 | 25.54 | 25.87 | 25.27 | 25.48 | 24.63 | qfq | 12,091,714 | 307,635,374 | -0.20% |
| 2024-12-10 | 25.43 | 25.66 | 25.28 | 25.53 | 24.68 | qfq | 18,281,366 | 465,908,215 | 2.00% |
| 2024-12-09 | 24.88 | 25.13 | 24.76 | 25.03 | 24.19 | qfq | 8,214,880 | 205,210,663 | 0.44% |
| 2024-12-06 | 24.65 | 25.05 | 24.52 | 24.92 | 24.09 | qfq | 9,771,343 | 242,429,191 | 1.05% |
| 2024-12-05 | 24.92 | 25.02 | 24.42 | 24.66 | 23.83 | qfq | 15,044,722 | 370,681,966 | -1.67% |
| 2024-12-04 | 25.44 | 25.56 | 24.93 | 25.08 | 24.24 | qfq | 17,583,706 | 442,901,716 | -1.61% |
| 2024-12-03 | 25.46 | 25.73 | 25.30 | 25.49 | 24.64 | qfq | 13,788,962 | 351,559,321 | 0.12% |
| 2024-12-02 | 25.35 | 25.75 | 24.75 | 25.46 | 24.61 | qfq | 22,045,599 | 559,511,634 | -0.90% |
| 2024-11-29 | 25.44 | 25.78 | 25.29 | 25.69 | 24.83 | qfq | 12,401,290 | 317,634,296 | 1.26% |
| 2024-11-28 | 25.95 | 25.99 | 25.32 | 25.37 | 24.52 | qfq | 11,358,273 | 289,148,697 | -1.48% |
| 2024-11-27 | 24.91 | 25.78 | 24.70 | 25.75 | 24.89 | qfq | 16,383,426 | 415,629,057 | 3.33% |
| 2024-11-26 | 24.68 | 25.38 | 24.32 | 24.92 | 24.09 | qfq | 11,993,424 | 299,523,523 | 1.01% |
| 2024-11-25 | 24.51 | 24.72 | 24.36 | 24.67 | 23.84 | qfq | 9,160,044 | 224,967,081 | 0.41% |
| 2024-11-22 | 25.36 | 25.37 | 24.55 | 24.57 | 23.75 | qfq | 13,838,817 | 345,526,175 | -3.12% |
| 2024-11-21 | 25.26 | 25.65 | 25.20 | 25.36 | 24.51 | qfq | 8,499,217 | 215,760,721 | 0.04% |
| 2024-11-20 | 25.48 | 25.57 | 25.13 | 25.35 | 24.50 | qfq | 11,254,563 | 284,937,834 | -0.90% |
| 2024-11-19 | 25.17 | 25.62 | 25.17 | 25.58 | 24.72 | qfq | 10,020,167 | 255,287,182 | 1.67% |
| 2024-11-18 | 25.31 | 25.69 | 25.05 | 25.16 | 24.32 | qfq | 12,360,449 | 313,991,943 | -0.51% |
| 2024-11-15 | 25.44 | 25.70 | 25.26 | 25.29 | 24.44 | qfq | 12,798,956 | 325,628,080 | -1.37% |
| 2024-11-14 | 25.85 | 26.10 | 25.55 | 25.64 | 24.78 | qfq | 14,831,128 | 383,329,175 | -0.89% |
| 2024-11-13 | 25.69 | 25.93 | 25.40 | 25.87 | 25.00 | qfq | 15,272,461 | 392,229,953 | -0.39% |
| 2024-11-12 | 26.18 | 26.68 | 25.71 | 25.97 | 25.10 | qfq | 26,003,128 | 682,810,743 | -0.84% |
| 2024-11-11 | 26.30 | 26.62 | 25.80 | 26.19 | 25.31 | qfq | 25,497,282 | 666,095,746 | -0.57% |
| 2024-11-08 | 26.20 | 26.96 | 26.19 | 26.34 | 25.46 | qfq | 29,130,596 | 773,032,242 | 1.42% |
| 2024-11-07 | 26.01 | 26.05 | 25.02 | 25.97 | 25.10 | qfq | 33,125,955 | 848,907,738 | -1.14% |
| 2024-11-06 | 27.05 | 27.62 | 26.14 | 26.27 | 25.39 | qfq | 33,483,194 | 899,768,172 | -2.41% |
| 2024-11-05 | 26.83 | 27.08 | 26.45 | 26.92 | 26.02 | qfq | 25,309,075 | 678,527,987 | 0.34% |
| 2024-11-04 | 26.60 | 27.19 | 26.51 | 26.83 | 25.93 | qfq | 17,114,637 | 458,993,586 | 0.49% |
| 2024-11-01 | 27.18 | 27.35 | 26.36 | 26.70 | 25.81 | qfq | 22,321,380 | 599,952,701 | -3.05% |
| 2024-10-31 | 27.10 | 27.78 | 26.62 | 27.54 | 26.62 | qfq | 25,768,154 | 697,156,674 | 1.85% |
| 2024-10-30 | 26.40 | 27.28 | 26.26 | 27.04 | 26.13 | qfq | 25,946,542 | 699,343,931 | 1.27% |
| 2024-10-29 | 26.25 | 27.24 | 25.86 | 26.70 | 25.81 | qfq | 35,011,437 | 923,194,768 | 1.95% |
| 2024-10-28 | 25.50 | 26.19 | 25.21 | 26.19 | 25.31 | qfq | 25,404,890 | 657,108,472 | 2.71% |
| 2024-10-25 | 25.53 | 25.68 | 25.14 | 25.50 | 24.65 | qfq | 20,497,495 | 520,550,942 | -0.08% |
| 2024-10-24 | 26.16 | 26.35 | 25.46 | 25.52 | 24.67 | qfq | 22,427,158 | 577,887,463 | -2.56% |
| 2024-10-23 | 25.82 | 26.21 | 25.35 | 26.19 | 25.31 | qfq | 28,282,666 | 733,417,577 | 2.30% |
| 2024-10-22 | 25.40 | 25.84 | 25.07 | 25.60 | 24.74 | qfq | 25,043,716 | 638,180,204 | 1.55% |
| 2024-10-21 | 25.54 | 25.77 | 24.84 | 25.21 | 24.37 | qfq | 34,501,709 | 872,791,713 | -0.67% |
| 2024-10-18 | 25.01 | 25.83 | 24.75 | 25.38 | 24.33 | qfq | 20,402,534 | 516,249,087 | 1.64% |
| 2024-10-17 | 25.55 | 25.67 | 24.90 | 24.97 | 23.93 | qfq | 13,040,346 | 328,024,536 | -1.42% |
| 2024-10-16 | 25.32 | 25.93 | 24.94 | 25.33 | 24.28 | qfq | 14,295,853 | 362,661,588 | -1.21% |
| 2024-10-15 | 26.10 | 26.60 | 25.56 | 25.64 | 24.58 | qfq | 15,087,151 | 391,482,995 | -2.40% |
| 2024-10-14 | 25.51 | 26.87 | 25.20 | 26.27 | 25.18 | qfq | 23,843,663 | 623,057,419 | 4.00% |
| 2024-10-11 | 26.50 | 26.66 | 24.90 | 25.26 | 24.21 | qfq | 15,114,451 | 387,810,204 | -4.61% |
| 2024-10-10 | 26.51 | 27.53 | 26.33 | 26.48 | 25.38 | qfq | 16,055,974 | 431,141,352 | -0.11% |
| 2024-10-09 | 27.51 | 28.27 | 26.31 | 26.51 | 25.41 | qfq | 25,608,480 | 698,425,497 | -7.31% |
| 2024-10-08 | 30.17 | 30.17 | 27.14 | 28.60 | 27.41 | qfq | 33,971,567 | 971,709,596 | 4.27% |
| 2024-09-30 | 26.23 | 27.76 | 25.42 | 27.43 | 26.29 | qfq | 29,608,379 | 789,623,365 | 7.02% |
| 2024-09-27 | 24.83 | 26.00 | 24.78 | 25.63 | 24.57 | qfq | 16,469,486 | 416,962,846 | 3.68% |
| 2024-09-26 | 24.00 | 24.72 | 23.88 | 24.72 | 23.69 | qfq | 11,966,498 | 292,218,317 | 3.17% |
| 2024-09-25 | 24.28 | 24.72 | 23.95 | 23.96 | 22.97 | qfq | 12,359,031 | 300,428,473 | -0.70% |
| 2024-09-24 | 23.20 | 24.23 | 22.75 | 24.13 | 23.13 | qfq | 11,395,983 | 269,255,575 | 4.32% |
| 2024-09-23 | 23.20 | 23.50 | 22.90 | 23.13 | 22.17 | qfq | 5,229,830 | 121,028,255 | -0.47% |
| 2024-09-20 | 23.52 | 23.60 | 22.82 | 23.24 | 22.28 | qfq | 7,574,441 | 175,134,244 | -1.44% |
| 2024-09-19 | 23.58 | 23.81 | 23.33 | 23.58 | 22.60 | qfq | 6,018,778 | 141,875,180 | 0.38% |
| 2024-09-18 | 23.33 | 23.53 | 22.46 | 23.49 | 22.52 | qfq | 10,356,080 | 240,108,598 | -0.34% |
| 2024-09-13 | 23.91 | 24.10 | 23.54 | 23.57 | 22.59 | qfq | 5,293,816 | 125,356,692 | -1.30% |
| 2024-09-12 | 23.86 | 24.35 | 23.82 | 23.88 | 22.89 | qfq | 7,792,939 | 187,434,619 | -0.25% |
| 2024-09-11 | 23.00 | 24.10 | 22.80 | 23.94 | 22.95 | qfq | 12,606,084 | 299,712,892 | 3.82% |
| 2024-09-10 | 22.82 | 23.11 | 22.60 | 23.06 | 22.10 | qfq | 5,152,610 | 117,949,671 | 1.05% |
| 2024-09-09 | 22.90 | 23.07 | 22.67 | 22.82 | 21.87 | qfq | 6,098,493 | 139,067,374 | -0.57% |
| 2024-09-06 | 23.20 | 23.45 | 22.90 | 22.95 | 22.00 | qfq | 5,878,037 | 136,052,817 | -1.29% |
| 2024-09-05 | 23.06 | 23.47 | 23.06 | 23.25 | 22.29 | qfq | 5,761,295 | 134,195,839 | 0.35% |
| 2024-09-04 | 23.13 | 23.52 | 23.03 | 23.17 | 22.21 | qfq | 6,905,702 | 160,820,929 | -0.56% |
| 2024-09-03 | 22.47 | 23.30 | 22.47 | 23.30 | 22.33 | qfq | 9,927,438 | 228,916,786 | 2.96% |
| 2024-09-02 | 23.11 | 23.19 | 22.63 | 22.63 | 21.69 | qfq | 8,606,166 | 196,563,998 | -2.46% |
| 2024-08-30 | 22.90 | 23.49 | 22.30 | 23.20 | 22.24 | qfq | 17,780,847 | 408,526,642 | 0.65% |
| 2024-08-29 | 22.45 | 23.26 | 22.19 | 23.05 | 22.09 | qfq | 9,683,932 | 221,282,038 | 2.44% |
| 2024-08-28 | 22.27 | 22.67 | 22.01 | 22.50 | 21.57 | qfq | 6,743,670 | 150,971,882 | 0.99% |
| 2024-08-27 | 21.66 | 22.42 | 21.60 | 22.28 | 21.36 | qfq | 7,869,801 | 173,935,540 | 1.92% |
| 2024-08-26 | 22.12 | 22.13 | 21.60 | 21.86 | 20.95 | qfq | 5,543,567 | 120,969,038 | -1.09% |
| 2024-08-23 | 21.29 | 22.18 | 21.29 | 22.10 | 21.18 | qfq | 7,518,662 | 165,450,538 | 2.31% |
| 2024-08-22 | 21.50 | 21.86 | 21.18 | 21.60 | 20.70 | qfq | 4,736,860 | 102,056,889 | 0.42% |
| 2024-08-21 | 21.58 | 21.74 | 21.30 | 21.51 | 20.62 | qfq | 4,571,069 | 98,072,023 | -1.01% |
| 2024-08-20 | 22.15 | 22.29 | 21.56 | 21.73 | 20.83 | qfq | 4,823,633 | 105,201,825 | -2.21% |
| 2024-08-19 | 21.90 | 22.38 | 21.82 | 22.22 | 21.30 | qfq | 5,995,563 | 133,057,649 | 1.32% |
| 2024-08-16 | 22.06 | 22.18 | 21.82 | 21.93 | 21.02 | qfq | 3,696,620 | 81,025,825 | -0.45% |
| 2024-08-15 | 21.51 | 22.22 | 21.45 | 22.03 | 21.12 | qfq | 6,366,568 | 140,006,056 | 2.09% |
| 2024-08-14 | 21.87 | 21.87 | 21.41 | 21.58 | 20.69 | qfq | 4,570,911 | 98,763,945 | -1.33% |
| 2024-08-13 | 21.70 | 21.92 | 21.52 | 21.87 | 20.96 | qfq | 4,399,820 | 95,486,197 | 0.51% |
| 2024-08-12 | 21.85 | 21.93 | 21.52 | 21.76 | 20.86 | qfq | 3,974,080 | 86,512,221 | -0.41% |
| 2024-08-09 | 21.91 | 22.55 | 21.82 | 21.85 | 20.94 | qfq | 6,619,943 | 145,966,792 | -0.46% |
| 2024-08-08 | 21.75 | 22.06 | 21.21 | 21.95 | 21.04 | qfq | 8,750,379 | 189,530,259 | 0.55% |
| 2024-08-07 | 21.77 | 22.30 | 21.59 | 21.83 | 20.92 | qfq | 8,163,703 | 179,458,138 | 0.28% |
| 2024-08-06 | 21.80 | 22.03 | 21.45 | 21.77 | 20.87 | qfq | 6,521,999 | 141,305,001 | 0.74% |
| 2024-08-05 | 21.55 | 22.26 | 21.49 | 21.61 | 20.71 | qfq | 8,793,361 | 191,588,048 | -1.23% |
| 2024-08-02 | 21.54 | 22.05 | 21.46 | 21.88 | 20.97 | qfq | 13,198,290 | 288,112,407 | 0.83% |
| 2024-08-01 | 22.21 | 22.54 | 21.53 | 21.70 | 20.80 | qfq | 11,861,048 | 258,639,068 | -2.47% |
| 2024-07-31 | 20.95 | 22.32 | 20.81 | 22.25 | 21.33 | qfq | 13,952,387 | 304,683,055 | 6.21% |
| 2024-07-30 | 21.01 | 21.08 | 20.70 | 20.95 | 20.08 | qfq | 6,680,508 | 139,274,207 | -0.66% |
| 2024-07-29 | 21.70 | 21.70 | 21.01 | 21.09 | 20.22 | qfq | 9,751,199 | 206,767,618 | -2.90% |
| 2024-07-26 | 21.48 | 21.90 | 21.36 | 21.72 | 20.82 | qfq | 7,720,404 | 167,414,213 | 1.12% |
| 2024-07-25 | 21.21 | 21.62 | 20.97 | 21.48 | 20.59 | qfq | 8,183,224 | 174,396,109 | 0.56% |
| 2024-07-24 | 21.84 | 21.96 | 21.25 | 21.36 | 20.47 | qfq | 12,576,838 | 270,592,584 | -2.60% |
| 2024-07-23 | 23.02 | 23.06 | 21.90 | 21.93 | 21.02 | qfq | 13,358,533 | 297,793,231 | -4.86% |
| 2024-07-22 | 22.81 | 23.21 | 22.47 | 23.05 | 22.09 | qfq | 14,195,023 | 324,500,426 | 1.14% |
| 2024-07-19 | 22.60 | 23.20 | 22.44 | 22.79 | 21.84 | qfq | 12,273,119 | 280,978,372 | 0.49% |
| 2024-07-18 | 22.18 | 22.74 | 21.97 | 22.68 | 21.74 | qfq | 12,888,788 | 289,226,476 | 1.84% |
| 2024-07-17 | 22.88 | 22.90 | 21.88 | 22.27 | 21.35 | qfq | 16,568,603 | 368,375,324 | -2.67% |
| 2024-07-16 | 23.89 | 23.89 | 22.73 | 22.88 | 21.93 | qfq | 18,744,880 | 431,552,084 | -4.15% |
| 2024-07-15 | 24.21 | 24.43 | 23.72 | 23.87 | 22.88 | qfq | 17,518,765 | 420,005,479 | -2.97% |
| 2024-07-12 | 24.50 | 24.77 | 24.22 | 24.60 | 23.58 | qfq | 11,966,404 | 293,401,113 | -0.20% |
| 2024-07-11 | 24.78 | 24.94 | 24.22 | 24.65 | 23.63 | qfq | 15,252,834 | 374,235,524 | 0.86% |
| 2024-07-10 | 24.29 | 24.83 | 24.02 | 24.44 | 23.43 | qfq | 15,177,261 | 371,670,557 | 1.79% |
| 2024-07-09 | 22.88 | 24.03 | 22.81 | 24.01 | 23.01 | qfq | 17,405,267 | 408,659,177 | 5.35% |
| 2024-07-08 | 22.53 | 22.90 | 22.16 | 22.79 | 21.84 | qfq | 12,664,567 | 286,790,774 | 1.15% |
| 2024-07-05 | 22.53 | 22.61 | 21.82 | 22.53 | 21.60 | qfq | 14,700,420 | 326,645,102 | -0.27% |
| 2024-07-04 | 23.07 | 23.35 | 22.43 | 22.59 | 21.65 | qfq | 15,877,449 | 361,700,037 | -2.08% |
| 2024-07-03 | 23.46 | 23.65 | 23.00 | 23.07 | 22.11 | qfq | 14,668,219 | 340,248,156 | -2.86% |
| 2024-07-02 | 24.70 | 24.72 | 23.35 | 23.75 | 22.77 | qfq | 19,082,587 | 453,458,161 | -4.23% |
| 2024-07-01 | 24.16 | 24.90 | 24.15 | 24.80 | 23.77 | qfq | 12,305,478 | 303,080,600 | 2.95% |
| 2024-06-28 | 23.67 | 24.41 | 23.67 | 24.09 | 23.09 | qfq | 11,786,580 | 284,951,852 | 0.38% |
| 2024-06-27 | 24.33 | 24.55 | 23.90 | 24.00 | 23.00 | qfq | 12,555,187 | 304,180,523 | -1.92% |
| 2024-06-26 | 24.72 | 24.96 | 24.12 | 24.47 | 23.46 | qfq | 16,837,170 | 411,262,688 | -1.53% |
| 2024-06-25 | 24.91 | 25.39 | 24.71 | 24.85 | 23.82 | qfq | 11,507,384 | 288,183,627 | -0.20% |
| 2024-06-24 | 25.43 | 25.65 | 24.87 | 24.90 | 23.87 | qfq | 11,382,585 | 286,067,856 | -2.16% |
| 2024-06-21 | 24.64 | 25.58 | 24.61 | 25.45 | 24.39 | qfq | 15,303,032 | 387,732,805 | 2.79% |
| 2024-06-20 | 25.00 | 25.25 | 24.72 | 24.76 | 23.73 | qfq | 9,954,033 | 248,208,550 | -1.39% |
| 2024-06-19 | 25.65 | 25.65 | 25.10 | 25.11 | 24.07 | qfq | 10,453,430 | 264,023,802 | -1.95% |
| 2024-06-18 | 24.93 | 25.83 | 24.88 | 25.61 | 24.55 | qfq | 17,686,219 | 450,828,515 | 2.65% |
| 2024-06-17 | 24.98 | 25.49 | 24.72 | 24.95 | 23.92 | qfq | 14,533,447 | 364,622,894 | -1.34% |
| 2024-06-14 | 25.07 | 25.43 | 24.79 | 25.29 | 24.24 | qfq | 20,399,712 | 510,788,538 | 0.48% |
| 2024-06-13 | 25.38 | 25.64 | 24.90 | 25.17 | 24.13 | qfq | 11,450,475 | 287,263,160 | -1.56% |
| 2024-06-12 | 25.54 | 25.64 | 25.21 | 25.57 | 24.51 | qfq | 9,105,060 | 231,883,448 | -0.62% |
| 2024-06-11 | 24.94 | 25.79 | 24.75 | 25.73 | 24.66 | qfq | 14,808,259 | 375,228,403 | 2.51% |
| 2024-06-07 | 25.70 | 25.70 | 24.78 | 25.10 | 24.06 | qfq | 11,472,847 | 287,532,736 | -1.41% |
| 2024-06-06 | 25.24 | 25.88 | 25.19 | 25.46 | 24.40 | qfq | 14,727,463 | 375,718,397 | 0.32% |
| 2024-06-05 | 26.00 | 26.17 | 25.33 | 25.38 | 24.33 | qfq | 14,364,109 | 369,944,515 | -2.23% |
| 2024-06-04 | 25.39 | 26.06 | 25.29 | 25.96 | 24.88 | qfq | 17,894,962 | 461,182,407 | 2.24% |
| 2024-06-03 | 24.92 | 25.48 | 24.75 | 25.39 | 24.34 | qfq | 22,966,773 | 580,114,602 | 2.34% |
| 2024-05-31 | 25.07 | 25.28 | 24.74 | 24.81 | 23.78 | qfq | 11,224,918 | 280,449,349 | -1.04% |
| 2024-05-30 | 24.89 | 25.34 | 24.68 | 25.07 | 24.03 | qfq | 10,728,458 | 268,683,697 | 0.60% |
| 2024-05-29 | 24.73 | 24.99 | 24.58 | 24.92 | 23.89 | qfq | 9,062,957 | 224,952,724 | 0.69% |
| 2024-05-28 | 25.05 | 25.19 | 24.73 | 24.75 | 23.72 | qfq | 12,275,239 | 306,364,976 | -1.90% |
| 2024-05-27 | 25.33 | 25.44 | 24.82 | 25.23 | 24.18 | qfq | 12,618,256 | 316,395,955 | 0.68% |
| 2024-05-24 | 24.98 | 25.57 | 24.92 | 25.06 | 24.02 | qfq | 11,103,000 | 280,309,022 | 0.24% |
| 2024-05-23 | 25.32 | 25.46 | 24.91 | 25.00 | 23.96 | qfq | 13,163,653 | 330,361,953 | -1.22% |
| 2024-05-22 | 25.72 | 25.73 | 25.05 | 25.31 | 24.26 | qfq | 12,853,161 | 325,654,677 | -1.63% |
| 2024-05-21 | 25.95 | 26.14 | 25.59 | 25.73 | 24.66 | qfq | 10,874,432 | 280,739,692 | -1.19% |
| 2024-05-20 | 25.35 | 26.21 | 25.29 | 26.04 | 24.96 | qfq | 19,001,572 | 489,339,785 | 2.36% |
| 2024-05-17 | 25.78 | 25.89 | 25.02 | 25.44 | 24.38 | qfq | 24,380,514 | 617,064,707 | -1.85% |
| 2024-05-16 | 26.50 | 26.90 | 25.90 | 25.92 | 24.85 | qfq | 20,824,068 | 546,418,755 | -0.15% |
| 2024-05-15 | 26.21 | 26.41 | 25.94 | 25.96 | 24.88 | qfq | 15,920,321 | 416,067,607 | -0.99% |
| 2024-05-14 | 26.84 | 27.20 | 25.97 | 26.22 | 25.13 | qfq | 31,520,385 | 833,209,616 | -3.21% |
| 2024-05-13 | 26.75 | 27.40 | 26.00 | 27.09 | 25.97 | qfq | 40,133,016 | 1,074,900,300 | -2.62% |
| 2024-05-10 | 27.67 | 28.52 | 27.50 | 27.82 | 26.67 | qfq | 27,177,651 | 758,758,375 | 0.22% |
| 2024-05-09 | 26.18 | 27.85 | 26.00 | 27.76 | 26.61 | qfq | 33,033,645 | 899,067,001 | 5.71% |
| 2024-05-08 | 26.66 | 26.69 | 26.17 | 26.26 | 25.17 | qfq | 13,994,031 | 368,934,801 | -1.50% |
| 2024-05-07 | 26.51 | 26.85 | 26.41 | 26.66 | 25.55 | qfq | 17,371,715 | 462,182,625 | -0.41% |
| 2024-05-06 | 26.55 | 26.95 | 25.90 | 26.77 | 25.66 | qfq | 25,602,811 | 677,478,639 | 2.06% |
| 2024-04-30 | 25.07 | 26.58 | 25.01 | 26.23 | 25.14 | qfq | 35,147,888 | 915,222,112 | 3.88% |
| 2024-04-29 | 25.80 | 26.02 | 24.87 | 25.25 | 24.20 | qfq | 31,665,379 | 796,659,772 | -2.02% |
| 2024-04-26 | 25.37 | 25.95 | 25.31 | 25.77 | 24.70 | qfq | 31,798,524 | 817,826,320 | 1.22% |
| 2024-04-25 | 26.35 | 26.40 | 25.31 | 25.46 | 24.40 | qfq | 33,137,368 | 851,294,109 | -3.60% |
| 2024-04-24 | 25.73 | 27.40 | 25.73 | 26.41 | 25.31 | qfq | 42,805,228 | 1,125,630,278 | 3.69% |
| 2024-04-23 | 26.22 | 26.49 | 25.34 | 25.47 | 24.41 | qfq | 41,406,111 | 1,067,496,156 | -4.75% |
| 2024-04-22 | 26.04 | 27.59 | 25.88 | 26.74 | 25.63 | qfq | 56,088,028 | 1,498,185,975 | 3.76% |
| 2024-04-19 | 25.50 | 26.63 | 25.02 | 25.77 | 24.70 | qfq | 67,652,915 | 1,755,082,175 | -24.80% |
| 2024-04-18 | 34.58 | 35.21 | 33.98 | 34.27 | 23.21 | qfq | 25,009,732 | 864,116,386 | -0.35% |
| 2024-04-17 | 33.04 | 34.49 | 32.80 | 34.39 | 23.29 | qfq | 18,988,434 | 639,268,795 | 5.04% |
| 2024-04-16 | 32.78 | 33.89 | 32.50 | 32.74 | 22.17 | qfq | 16,374,333 | 542,567,435 | 0.09% |
| 2024-04-15 | 32.50 | 33.49 | 32.47 | 32.71 | 22.15 | qfq | 18,622,207 | 611,826,840 | 1.65% |
| 2024-04-12 | 31.39 | 32.75 | 31.26 | 32.18 | 21.79 | qfq | 16,722,833 | 537,567,701 | 3.24% |
| 2024-04-11 | 30.78 | 31.55 | 30.66 | 31.17 | 21.11 | qfq | 7,377,769 | 230,646,530 | 0.78% |
| 2024-04-10 | 31.50 | 31.50 | 30.30 | 30.93 | 20.94 | qfq | 12,878,929 | 396,871,616 | -2.27% |
| 2024-04-09 | 31.53 | 31.80 | 31.21 | 31.65 | 21.43 | qfq | 7,685,982 | 242,103,630 | -0.22% |
| 2024-04-08 | 31.23 | 32.20 | 31.15 | 31.72 | 21.48 | qfq | 12,575,738 | 399,915,150 | 1.21% |
| 2024-04-03 | 31.88 | 31.88 | 31.07 | 31.34 | 21.22 | qfq | 9,729,317 | 305,544,784 | -1.72% |
| 2024-04-02 | 32.05 | 32.16 | 31.56 | 31.89 | 21.59 | qfq | 11,188,899 | 356,130,008 | -0.78% |
| 2024-04-01 | 31.57 | 32.15 | 31.27 | 32.14 | 21.76 | qfq | 16,794,407 | 534,321,431 | 2.49% |
| 2024-03-29 | 31.59 | 31.68 | 31.00 | 31.36 | 21.24 | qfq | 12,698,628 | 397,151,445 | -0.73% |
| 2024-03-28 | 30.25 | 31.88 | 30.21 | 31.59 | 21.39 | qfq | 19,077,631 | 596,192,318 | 4.12% |
| 2024-03-27 | 30.10 | 31.05 | 29.61 | 30.34 | 20.54 | qfq | 13,254,478 | 402,694,987 | 0.80% |
| 2024-03-26 | 30.15 | 30.40 | 29.66 | 30.10 | 20.38 | qfq | 8,633,651 | 258,961,210 | -0.40% |
| 2024-03-25 | 31.00 | 31.33 | 30.20 | 30.22 | 20.46 | qfq | 13,587,044 | 418,865,268 | -2.95% |
| 2024-03-22 | 30.39 | 31.33 | 30.12 | 31.14 | 21.09 | qfq | 16,677,622 | 512,767,812 | 2.67% |
| 2024-03-21 | 30.50 | 30.54 | 29.92 | 30.33 | 20.54 | qfq | 10,981,732 | 331,827,136 | -0.79% |
| 2024-03-20 | 30.25 | 30.67 | 29.82 | 30.57 | 20.70 | qfq | 15,778,640 | 475,891,371 | 1.06% |
| 2024-03-19 | 31.05 | 31.05 | 30.25 | 30.25 | 20.48 | qfq | 14,624,413 | 446,335,944 | -2.83% |
| 2024-03-18 | 31.22 | 31.68 | 30.70 | 31.13 | 21.08 | qfq | 14,419,454 | 448,173,190 | -0.26% |
| 2024-03-15 | 30.70 | 31.25 | 30.52 | 31.21 | 21.13 | qfq | 6,559,521 | 202,392,629 | 1.04% |
| 2024-03-14 | 31.52 | 31.66 | 30.65 | 30.89 | 20.92 | qfq | 9,796,951 | 303,817,739 | -1.94% |
| 2024-03-13 | 31.65 | 31.84 | 31.39 | 31.50 | 21.33 | qfq | 8,597,218 | 271,298,047 | -0.69% |
| 2024-03-12 | 32.05 | 32.05 | 31.35 | 31.72 | 21.48 | qfq | 13,728,877 | 434,393,383 | -1.18% |
| 2024-03-11 | 32.25 | 32.40 | 31.57 | 32.10 | 21.74 | qfq | 10,239,871 | 327,371,387 | -0.62% |
| 2024-03-08 | 31.88 | 32.30 | 31.69 | 32.30 | 21.87 | qfq | 8,148,669 | 260,544,653 | 0.94% |
| 2024-03-07 | 32.39 | 32.39 | 31.66 | 32.00 | 21.67 | qfq | 11,178,103 | 358,110,505 | -1.20% |
| 2024-03-06 | 31.44 | 32.75 | 31.30 | 32.39 | 21.93 | qfq | 21,596,933 | 697,577,033 | 2.89% |
| 2024-03-05 | 31.00 | 31.50 | 30.72 | 31.48 | 21.32 | qfq | 14,810,991 | 460,807,067 | 1.55% |
| 2024-03-04 | 30.98 | 31.47 | 30.69 | 31.00 | 20.99 | qfq | 14,285,114 | 442,679,247 | 0.58% |
| 2024-03-01 | 32.15 | 32.38 | 30.38 | 30.82 | 20.87 | qfq | 22,823,917 | 704,178,806 | -1.78% |
| 2024-02-29 | 29.79 | 31.38 | 29.73 | 31.38 | 21.25 | qfq | 8,899,512 | 274,735,444 | 4.43% |
| 2024-02-28 | 30.99 | 31.05 | 29.90 | 30.05 | 20.35 | qfq | 10,021,682 | 305,010,313 | -3.00% |
| 2024-02-27 | 30.42 | 31.19 | 30.31 | 30.98 | 20.98 | qfq | 7,435,175 | 229,447,795 | 1.44% |
| 2024-02-26 | 30.66 | 31.30 | 30.48 | 30.54 | 20.68 | qfq | 7,936,242 | 244,095,651 | -0.03% |
| 2024-02-23 | 30.55 | 30.77 | 30.31 | 30.55 | 20.69 | qfq | 6,422,532 | 195,756,409 | -0.16% |
| 2024-02-22 | 30.70 | 31.21 | 30.35 | 30.60 | 20.72 | qfq | 7,268,177 | 223,163,628 | -0.78% |
| 2024-02-21 | 30.42 | 31.76 | 30.22 | 30.84 | 20.88 | qfq | 9,236,502 | 288,055,207 | 1.02% |
| 2024-02-20 | 30.52 | 30.80 | 30.10 | 30.53 | 20.67 | qfq | 7,908,160 | 240,701,371 | 0.20% |
| 2024-02-19 | 30.99 | 31.09 | 30.13 | 30.47 | 20.63 | qfq | 7,442,506 | 226,952,105 | -1.17% |
| 2024-02-08 | 30.62 | 31.78 | 30.30 | 30.83 | 20.88 | qfq | 9,924,688 | 310,283,455 | 1.88% |
| 2024-02-07 | 29.79 | 30.68 | 29.71 | 30.26 | 20.49 | qfq | 8,050,734 | 243,465,419 | 1.54% |
| 2024-02-06 | 27.09 | 30.00 | 27.09 | 29.80 | 20.18 | qfq | 7,811,316 | 227,224,583 | 7.16% |
| 2024-02-05 | 27.39 | 28.61 | 26.20 | 27.81 | 18.83 | qfq | 8,178,700 | 222,767,927 | 1.05% |
| 2024-02-02 | 28.40 | 28.79 | 27.00 | 27.52 | 18.64 | qfq | 6,082,478 | 169,510,644 | -3.10% |
| 2024-02-01 | 28.30 | 29.55 | 28.23 | 28.40 | 19.23 | qfq | 7,288,103 | 209,790,745 | -0.35% |
| 2024-01-31 | 29.54 | 29.78 | 28.41 | 28.50 | 19.30 | qfq | 7,015,934 | 202,656,705 | -3.65% |
| 2024-01-30 | 29.69 | 30.48 | 29.45 | 29.58 | 20.03 | qfq | 5,421,441 | 162,099,994 | -0.74% |
| 2024-01-29 | 30.30 | 30.37 | 29.65 | 29.80 | 20.18 | qfq | 5,174,635 | 155,242,497 | -0.70% |
| 2024-01-26 | 30.34 | 30.40 | 29.85 | 30.01 | 20.32 | qfq | 4,478,659 | 134,755,664 | -0.63% |
| 2024-01-25 | 30.51 | 30.89 | 29.60 | 30.20 | 20.45 | qfq | 9,357,104 | 282,348,487 | 0.60% |
| 2024-01-24 | 29.88 | 30.20 | 29.35 | 30.02 | 20.33 | qfq | 4,420,239 | 131,631,903 | 0.47% |
| 2024-01-23 | 28.00 | 30.20 | 27.82 | 29.88 | 20.23 | qfq | 6,895,399 | 202,984,832 | 5.14% |
| 2024-01-22 | 29.54 | 29.54 | 28.21 | 28.42 | 19.24 | qfq | 5,292,980 | 153,486,437 | -3.79% |
| 2024-01-19 | 29.85 | 30.09 | 29.47 | 29.54 | 20.00 | qfq | 4,156,879 | 123,449,561 | -1.53% |
| 2024-01-18 | 29.60 | 30.15 | 29.20 | 30.00 | 20.31 | qfq | 5,088,513 | 150,691,468 | 0.17% |
| 2024-01-17 | 30.43 | 30.84 | 29.91 | 29.95 | 20.28 | qfq | 5,537,502 | 168,540,046 | -2.38% |
| 2024-01-16 | 30.28 | 30.86 | 30.01 | 30.68 | 20.78 | qfq | 8,184,158 | 249,929,292 | 1.72% |
| 2024-01-15 | 29.95 | 30.38 | 29.50 | 30.16 | 20.42 | qfq | 5,993,117 | 180,311,674 | 0.77% |
| 2024-01-12 | 29.81 | 30.15 | 29.60 | 29.93 | 20.27 | qfq | 7,475,357 | 223,755,503 | -0.50% |
| 2024-01-11 | 28.32 | 30.30 | 28.32 | 30.08 | 20.37 | qfq | 10,801,436 | 319,428,674 | 6.82% |
| 2024-01-10 | 28.03 | 28.44 | 27.70 | 28.16 | 19.07 | qfq | 2,572,391 | 72,275,901 | 0.46% |
| 2024-01-09 | 28.20 | 28.30 | 27.79 | 28.03 | 18.98 | qfq | 2,810,153 | 78,798,861 | 0.04% |
| 2024-01-08 | 28.35 | 28.35 | 27.68 | 28.02 | 18.97 | qfq | 4,036,956 | 113,135,025 | -1.02% |
| 2024-01-05 | 28.77 | 28.81 | 28.18 | 28.31 | 19.17 | qfq | 2,289,200 | 65,277,497 | -1.53% |
| 2024-01-04 | 28.98 | 29.16 | 28.32 | 28.75 | 19.47 | qfq | 5,191,949 | 148,950,854 | -0.86% |
| 2024-01-03 | 28.81 | 29.18 | 28.74 | 29.00 | 19.64 | qfq | 3,069,726 | 88,803,046 | 0.07% |
| 2024-01-02 | 28.79 | 29.28 | 28.46 | 28.98 | 19.62 | qfq | 5,131,933 | 148,606,775 | 0.45% |
| 2023-12-29 | 28.68 | 28.99 | 28.59 | 28.85 | 19.54 | qfq | 3,049,047 | 87,921,700 | 0.35% |
| 2023-12-28 | 28.27 | 28.90 | 28.11 | 28.75 | 19.47 | qfq | 3,949,324 | 113,085,720 | 1.59% |
| 2023-12-27 | 28.25 | 28.43 | 27.85 | 28.30 | 19.16 | qfq | 2,856,022 | 80,434,781 | -0.46% |
| 2023-12-26 | 28.67 | 28.77 | 28.18 | 28.43 | 19.25 | qfq | 2,481,165 | 70,543,439 | -1.15% |
| 2023-12-25 | 28.25 | 28.93 | 28.15 | 28.76 | 19.47 | qfq | 5,077,047 | 145,499,191 | 2.17% |
| 2023-12-22 | 27.60 | 28.47 | 27.40 | 28.15 | 19.06 | qfq | 4,014,534 | 112,532,232 | 1.99% |
| 2023-12-21 | 27.11 | 27.63 | 26.90 | 27.60 | 18.69 | qfq | 2,350,924 | 64,233,472 | 1.92% |
| 2023-12-20 | 27.66 | 27.80 | 27.05 | 27.08 | 18.34 | qfq | 2,104,870 | 57,495,079 | -2.17% |
| 2023-12-19 | 27.54 | 27.79 | 27.20 | 27.68 | 18.74 | qfq | 2,427,786 | 66,677,176 | 0.54% |
| 2023-12-18 | 28.01 | 28.21 | 27.39 | 27.53 | 18.64 | qfq | 3,689,779 | 102,330,962 | -2.03% |
| 2023-12-15 | 28.34 | 28.70 | 28.05 | 28.10 | 19.03 | qfq | 2,698,967 | 76,513,282 | -1.23% |
| 2023-12-14 | 28.45 | 28.75 | 28.27 | 28.45 | 19.27 | qfq | 2,545,400 | 72,406,516 | -0.35% |
| 2023-12-13 | 29.10 | 29.12 | 28.54 | 28.55 | 19.33 | qfq | 2,765,316 | 79,637,909 | -0.97% |
| 2023-12-12 | 28.74 | 29.13 | 28.60 | 28.83 | 19.52 | qfq | 2,562,153 | 73,748,696 | 0.35% |
| 2023-12-11 | 28.69 | 29.04 | 28.34 | 28.73 | 19.45 | qfq | 3,236,200 | 93,028,494 | 0.07% |
| 2023-12-08 | 28.88 | 29.03 | 28.50 | 28.71 | 19.44 | qfq | 3,771,472 | 108,239,131 | -0.93% |
| 2023-12-07 | 27.89 | 29.35 | 27.89 | 28.98 | 19.62 | qfq | 8,963,761 | 257,963,305 | 3.09% |
| 2023-12-06 | 27.06 | 28.31 | 26.80 | 28.11 | 19.03 | qfq | 6,347,801 | 176,360,180 | 3.65% |
| 2023-12-05 | 27.48 | 27.48 | 27.09 | 27.12 | 18.36 | qfq | 3,988,200 | 108,641,099 | -1.85% |
| 2023-12-04 | 27.00 | 27.97 | 26.52 | 27.63 | 18.71 | qfq | 9,327,761 | 256,506,107 | 2.83% |
| 2023-12-01 | 27.40 | 27.52 | 26.85 | 26.87 | 18.20 | qfq | 7,258,900 | 195,969,147 | -2.26% |
| 2023-11-30 | 28.11 | 28.13 | 27.20 | 27.49 | 18.61 | qfq | 6,243,137 | 171,994,762 | -2.28% |
| 2023-11-29 | 28.80 | 28.80 | 28.00 | 28.13 | 19.05 | qfq | 4,958,159 | 140,218,948 | -1.99% |
| 2023-11-28 | 28.66 | 28.82 | 28.24 | 28.70 | 19.43 | qfq | 3,176,387 | 90,734,958 | 0.31% |
| 2023-11-27 | 28.69 | 28.90 | 28.40 | 28.61 | 19.37 | qfq | 4,406,280 | 125,810,949 | -0.56% |
| 2023-11-24 | 29.35 | 29.35 | 28.60 | 28.77 | 19.48 | qfq | 4,222,412 | 121,776,681 | -1.98% |
| 2023-11-23 | 29.28 | 29.57 | 28.76 | 29.35 | 19.87 | qfq | 4,180,700 | 122,336,020 | 0.31% |
| 2023-11-22 | 29.52 | 29.70 | 29.22 | 29.26 | 19.81 | qfq | 3,485,200 | 102,600,028 | -1.22% |
| 2023-11-21 | 29.89 | 29.90 | 29.54 | 29.62 | 20.06 | qfq | 3,781,966 | 112,248,344 | -0.44% |
| 2023-11-20 | 29.73 | 29.87 | 29.42 | 29.75 | 20.15 | qfq | 3,739,793 | 110,874,691 | 0.03% |
| 2023-11-17 | 29.77 | 29.79 | 29.35 | 29.74 | 20.14 | qfq | 3,865,067 | 114,375,126 | -0.13% |
| 2023-11-16 | 30.29 | 30.75 | 29.70 | 29.78 | 20.17 | qfq | 5,406,897 | 162,730,986 | -1.94% |
| 2023-11-15 | 30.10 | 30.37 | 29.81 | 30.37 | 20.57 | qfq | 5,348,256 | 161,254,284 | 1.74% |
| 2023-11-14 | 29.88 | 30.08 | 29.70 | 29.85 | 20.21 | qfq | 3,170,000 | 94,708,140 | -0.33% |
| 2023-11-13 | 29.50 | 30.15 | 29.50 | 29.95 | 20.28 | qfq | 4,377,492 | 130,859,243 | 0.67% |
| 2023-11-10 | 29.73 | 29.93 | 29.51 | 29.75 | 20.15 | qfq | 4,056,200 | 120,366,789 | -0.60% |
| 2023-11-09 | 31.10 | 31.25 | 29.90 | 29.93 | 20.27 | qfq | 6,750,585 | 205,326,027 | -1.58% |
| 2023-11-08 | 29.70 | 30.73 | 29.67 | 30.41 | 20.59 | qfq | 6,465,621 | 195,983,566 | 2.01% |
| 2023-11-07 | 29.77 | 29.95 | 29.52 | 29.81 | 20.19 | qfq | 4,158,736 | 123,807,464 | -0.27% |
| 2023-11-06 | 30.15 | 30.53 | 29.40 | 29.89 | 20.24 | qfq | 6,648,200 | 197,798,087 | -0.73% |
| 2023-11-03 | 29.20 | 30.28 | 29.20 | 30.11 | 20.39 | qfq | 4,483,870 | 134,076,558 | 3.22% |
| 2023-11-02 | 29.86 | 30.07 | 29.10 | 29.17 | 19.75 | qfq | 5,005,639 | 146,734,995 | -2.60% |
| 2023-11-01 | 30.30 | 30.39 | 29.18 | 29.95 | 20.28 | qfq | 6,985,776 | 207,540,999 | -1.51% |
| 2023-10-31 | 30.61 | 30.96 | 30.30 | 30.41 | 20.59 | qfq | 3,751,063 | 114,502,259 | -1.23% |
| 2023-10-30 | 31.10 | 31.40 | 30.67 | 30.79 | 20.85 | qfq | 3,146,300 | 97,236,207 | -1.28% |
| 2023-10-27 | 30.67 | 31.38 | 30.57 | 31.19 | 21.12 | qfq | 3,705,806 | 114,844,161 | 1.93% |
| 2023-10-26 | 30.39 | 30.69 | 29.85 | 30.60 | 20.72 | qfq | 4,282,065 | 129,584,040 | -0.26% |
| 2023-10-25 | 30.30 | 31.42 | 30.28 | 30.68 | 20.78 | qfq | 4,752,659 | 146,863,030 | 2.64% |
| 2023-10-24 | 29.58 | 29.91 | 29.07 | 29.89 | 20.24 | qfq | 3,383,654 | 99,922,990 | 1.77% |
| 2023-10-23 | 29.80 | 30.23 | 29.23 | 29.37 | 19.89 | qfq | 4,579,100 | 135,156,760 | -1.38% |
| 2023-10-20 | 30.40 | 30.83 | 29.61 | 29.78 | 20.17 | qfq | 4,533,305 | 136,616,539 | -2.65% |
| 2023-10-19 | 31.65 | 31.80 | 30.35 | 30.59 | 20.71 | qfq | 3,832,896 | 117,882,619 | -3.32% |
| 2023-10-18 | 31.73 | 32.05 | 31.50 | 31.64 | 21.43 | qfq | 2,142,600 | 68,021,185 | -0.25% |
| 2023-10-17 | 31.69 | 32.36 | 31.37 | 31.72 | 21.48 | qfq | 3,565,444 | 113,264,355 | 0.03% |
| 2023-10-16 | 32.24 | 32.24 | 31.25 | 31.71 | 21.47 | qfq | 3,212,348 | 101,596,220 | -2.04% |
| 2023-10-13 | 31.93 | 32.49 | 31.72 | 32.37 | 21.92 | qfq | 4,334,699 | 139,790,908 | 1.06% |
| 2023-10-12 | 31.58 | 32.30 | 31.25 | 32.03 | 21.69 | qfq | 4,122,100 | 131,578,950 | 2.59% |
| 2023-10-11 | 31.67 | 31.95 | 31.06 | 31.22 | 21.14 | qfq | 3,449,083 | 108,591,787 | -0.92% |
| 2023-10-10 | 30.85 | 31.74 | 30.62 | 31.51 | 21.34 | qfq | 4,872,099 | 152,465,504 | 2.57% |
| 2023-10-09 | 30.33 | 30.80 | 30.27 | 30.72 | 20.80 | qfq | 2,842,800 | 86,901,901 | 1.29% |
| 2023-09-28 | 30.42 | 30.64 | 30.22 | 30.33 | 20.54 | qfq | 1,572,656 | 47,751,184 | -0.30% |
| 2023-09-27 | 30.26 | 30.65 | 30.25 | 30.42 | 20.60 | qfq | 2,287,144 | 69,686,337 | 0.40% |
| 2023-09-26 | 30.40 | 30.46 | 30.10 | 30.30 | 20.52 | qfq | 2,498,000 | 75,617,735 | -0.39% |
| 2023-09-25 | 30.99 | 30.99 | 30.25 | 30.42 | 20.60 | qfq | 3,276,054 | 100,000,606 | -1.62% |
| 2023-09-22 | 30.58 | 31.00 | 30.36 | 30.92 | 20.94 | qfq | 2,518,500 | 77,424,485 | 1.11% |
| 2023-09-21 | 30.46 | 30.70 | 30.43 | 30.58 | 20.71 | qfq | 2,325,628 | 71,113,468 | 0.07% |
| 2023-09-20 | 30.52 | 30.95 | 30.30 | 30.56 | 20.69 | qfq | 2,096,900 | 64,329,569 | 0.30% |
| 2023-09-19 | 30.34 | 30.55 | 29.91 | 30.47 | 20.63 | qfq | 2,307,000 | 70,002,168 | 0.49% |
| 2023-09-18 | 30.44 | 30.76 | 30.23 | 30.32 | 20.53 | qfq | 4,662,518 | 142,192,783 | -0.39% |
| 2023-09-15 | 30.61 | 30.84 | 30.33 | 30.44 | 20.61 | qfq | 2,224,911 | 67,809,759 | -0.49% |
| 2023-09-14 | 30.75 | 30.82 | 30.40 | 30.59 | 20.71 | qfq | 2,461,506 | 75,256,799 | -0.94% |
| 2023-09-13 | 31.26 | 31.36 | 30.59 | 30.88 | 20.91 | qfq | 2,745,662 | 84,898,749 | -0.87% |
| 2023-09-12 | 31.54 | 31.70 | 31.12 | 31.15 | 21.09 | qfq | 2,489,741 | 78,151,909 | -0.89% |
| 2023-09-11 | 31.45 | 31.60 | 30.46 | 31.43 | 21.28 | qfq | 6,819,179 | 211,756,754 | 0.51% |
| 2023-09-08 | 31.75 | 31.87 | 31.06 | 31.27 | 21.17 | qfq | 2,796,212 | 87,729,643 | -1.26% |
| 2023-09-07 | 32.03 | 32.13 | 31.48 | 31.67 | 21.45 | qfq | 2,587,451 | 82,078,585 | -1.43% |
| 2023-09-06 | 32.08 | 32.39 | 32.02 | 32.13 | 21.76 | qfq | 1,805,595 | 58,155,022 | -0.37% |
| 2023-09-05 | 32.06 | 32.45 | 31.82 | 32.25 | 21.84 | qfq | 4,584,102 | 147,612,143 | 0.78% |
| 2023-09-04 | 32.99 | 32.99 | 31.70 | 32.00 | 21.67 | qfq | 7,087,648 | 227,339,513 | -3.00% |
| 2023-09-01 | 32.99 | 33.19 | 32.44 | 32.99 | 22.34 | qfq | 3,270,500 | 107,153,868 | -0.03% |
| 2023-08-31 | 32.00 | 33.44 | 32.00 | 33.00 | 22.35 | qfq | 5,891,257 | 194,781,990 | 1.51% |
| 2023-08-30 | 32.55 | 33.05 | 32.10 | 32.51 | 22.01 | qfq | 2,810,000 | 91,226,755 | -0.12% |
| 2023-08-29 | 31.67 | 32.93 | 31.52 | 32.55 | 22.04 | qfq | 3,753,847 | 121,966,589 | 2.49% |
| 2023-08-28 | 33.40 | 33.90 | 31.70 | 31.76 | 21.51 | qfq | 5,024,769 | 161,928,404 | -0.16% |
| 2023-08-25 | 32.26 | 32.40 | 31.50 | 31.81 | 21.54 | qfq | 2,684,506 | 85,469,532 | -1.97% |
| 2023-08-24 | 31.62 | 32.68 | 31.38 | 32.45 | 21.97 | qfq | 6,140,094 | 197,416,907 | 1.72% |
| 2023-08-23 | 32.74 | 32.75 | 31.89 | 31.90 | 21.60 | qfq | 2,839,820 | 91,438,703 | -2.98% |
| 2023-08-22 | 33.37 | 33.51 | 32.32 | 32.88 | 22.26 | qfq | 4,286,193 | 140,103,868 | -0.48% |
| 2023-08-21 | 34.10 | 34.10 | 32.88 | 33.04 | 22.37 | qfq | 4,152,150 | 137,842,423 | -1.75% |
| 2023-08-18 | 34.68 | 34.72 | 33.62 | 33.63 | 22.77 | qfq | 2,456,824 | 83,451,811 | -2.52% |
| 2023-08-17 | 33.10 | 34.72 | 33.00 | 34.50 | 23.36 | qfq | 4,952,261 | 168,713,610 | 3.98% |
| 2023-08-16 | 33.99 | 34.15 | 33.11 | 33.18 | 22.47 | qfq | 2,775,113 | 92,765,453 | -2.35% |
| 2023-08-15 | 34.30 | 34.39 | 33.45 | 33.98 | 23.01 | qfq | 3,774,484 | 127,885,428 | -0.93% |
| 2023-08-14 | 34.02 | 34.42 | 33.43 | 34.30 | 23.23 | qfq | 4,653,258 | 158,086,137 | 0.56% |
| 2023-08-11 | 35.40 | 35.48 | 34.00 | 34.11 | 23.10 | qfq | 10,061,205 | 346,881,838 | -3.40% |
| 2023-08-10 | 35.70 | 35.93 | 35.05 | 35.31 | 23.91 | qfq | 6,724,058 | 237,079,943 | -1.01% |
| 2023-08-09 | 36.02 | 36.43 | 35.36 | 35.67 | 24.15 | qfq | 5,600,300 | 199,845,788 | -1.95% |
| 2023-08-08 | 36.00 | 37.13 | 35.88 | 36.38 | 24.63 | qfq | 7,559,002 | 276,366,689 | 0.58% |
| 2023-08-07 | 34.58 | 36.47 | 34.58 | 36.17 | 24.49 | qfq | 8,390,006 | 301,269,180 | 3.97% |
| 2023-08-04 | 34.80 | 35.27 | 33.80 | 34.79 | 23.56 | qfq | 4,150,228 | 144,357,332 | -0.32% |
| 2023-08-03 | 34.66 | 35.03 | 34.47 | 34.90 | 23.63 | qfq | 3,157,301 | 110,031,806 | 0.17% |
| 2023-08-02 | 34.20 | 35.10 | 33.65 | 34.84 | 23.59 | qfq | 5,636,357 | 195,982,528 | 2.23% |
| 2023-08-01 | 34.70 | 34.88 | 33.93 | 34.08 | 23.08 | qfq | 4,161,261 | 142,337,071 | -1.79% |
| 2023-07-31 | 34.59 | 35.01 | 34.30 | 34.70 | 23.50 | qfq | 7,673,336 | 266,349,302 | 0.20% |
| 2023-07-28 | 33.59 | 35.17 | 33.11 | 34.63 | 23.45 | qfq | 9,033,932 | 311,332,212 | 2.76% |
| 2023-07-27 | 34.55 | 34.69 | 33.27 | 33.70 | 22.82 | qfq | 7,493,718 | 253,848,209 | -1.95% |
| 2023-07-26 | 35.22 | 35.22 | 34.28 | 34.37 | 23.27 | qfq | 6,927,547 | 239,452,236 | -2.58% |
| 2023-07-25 | 35.25 | 35.40 | 34.56 | 35.28 | 23.89 | qfq | 13,438,870 | 469,987,810 | 1.09% |
| 2023-07-24 | 35.64 | 35.65 | 34.51 | 34.90 | 23.63 | qfq | 40,049,033 | 1,409,398,488 | 7.68% |
| 2023-07-21 | 32.46 | 32.62 | 31.60 | 32.41 | 21.95 | qfq | 4,585,886 | 147,687,720 | -0.64% |
| 2023-07-20 | 32.88 | 33.26 | 32.35 | 32.62 | 22.09 | qfq | 6,678,988 | 218,582,944 | -0.46% |
| 2023-07-19 | 31.91 | 32.83 | 31.91 | 32.77 | 22.19 | qfq | 6,903,037 | 224,894,700 | 2.18% |
| 2023-07-18 | 31.34 | 32.39 | 31.15 | 32.07 | 21.72 | qfq | 6,323,172 | 202,046,824 | 2.20% |