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
上海钢联300226.SZ
最近收盘价15.222026-07-17
最近交易日2026-07-17
成交量（股）11,176,382
成交额（元）173,953,347
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-12 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-04 | 2026-06-12 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-14 | 2025-10-22 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-29 | cash_dividend | 0.08 | — | — | — | 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 | 15.83 | 16.12 | 15.06 | 15.22 | 15.22 | qfq | 11,176,382 | 173,953,347 | -4.34% |
| 2026-07-16 | 15.43 | 16.15 | 15.43 | 15.91 | 15.91 | qfq | 9,611,580 | 152,601,732 | 1.79% |
| 2026-07-15 | 15.32 | 15.91 | 15.05 | 15.63 | 15.63 | qfq | 9,127,567 | 142,681,640 | 1.82% |
| 2026-07-14 | 15.33 | 15.94 | 14.73 | 15.35 | 15.35 | qfq | 11,944,773 | 181,102,969 | -0.20% |
| 2026-07-13 | 15.91 | 16.23 | 15.31 | 15.38 | 15.38 | qfq | 8,834,672 | 138,342,434 | -4.47% |
| 2026-07-10 | 15.32 | 16.94 | 15.08 | 16.10 | 16.10 | qfq | 15,745,777 | 255,154,042 | 5.09% |
| 2026-07-09 | 15.19 | 15.49 | 14.89 | 15.32 | 15.32 | qfq | 6,463,972 | 98,314,911 | 0.13% |
| 2026-07-08 | 15.26 | 15.46 | 14.95 | 15.30 | 15.30 | qfq | 4,879,619 | 74,409,589 | 0.79% |
| 2026-07-07 | 15.59 | 15.62 | 15.11 | 15.18 | 15.18 | qfq | 4,902,723 | 75,192,303 | -2.75% |
| 2026-07-06 | 15.89 | 16.03 | 15.53 | 15.61 | 15.61 | qfq | 5,953,152 | 93,518,036 | -1.70% |
| 2026-07-03 | 15.90 | 16.17 | 15.77 | 15.88 | 15.88 | qfq | 5,121,299 | 81,732,730 | 0.19% |
| 2026-07-02 | 15.98 | 16.32 | 15.77 | 15.85 | 15.85 | qfq | 7,924,960 | 127,402,332 | -1.18% |
| 2026-07-01 | 15.40 | 16.18 | 15.29 | 16.04 | 16.04 | qfq | 10,642,571 | 169,042,371 | 4.77% |
| 2026-06-30 | 15.13 | 15.58 | 14.99 | 15.31 | 15.31 | qfq | 7,245,891 | 110,971,414 | 0.46% |
| 2026-06-29 | 15.40 | 15.40 | 15.00 | 15.24 | 15.24 | qfq | 7,305,162 | 110,945,587 | -0.59% |
| 2026-06-26 | 16.14 | 16.14 | 15.30 | 15.33 | 15.33 | qfq | 8,290,340 | 129,130,912 | -5.08% |
| 2026-06-25 | 16.49 | 16.56 | 16.08 | 16.15 | 16.15 | qfq | 6,793,551 | 110,298,976 | -2.53% |
| 2026-06-24 | 16.94 | 16.94 | 16.36 | 16.57 | 16.57 | qfq | 7,131,038 | 118,144,153 | -2.24% |
| 2026-06-23 | 17.30 | 17.56 | 16.83 | 16.95 | 16.95 | qfq | 9,234,395 | 158,665,023 | -2.81% |
| 2026-06-22 | 16.70 | 17.49 | 16.40 | 17.44 | 17.44 | qfq | 12,270,243 | 207,994,765 | 3.69% |
| 2026-06-18 | 16.83 | 17.09 | 16.52 | 16.82 | 16.82 | qfq | 8,575,596 | 144,550,750 | 0.06% |
| 2026-06-17 | 17.08 | 17.18 | 16.68 | 16.81 | 16.81 | qfq | 8,266,317 | 139,560,212 | -1.87% |
| 2026-06-16 | 17.13 | 17.35 | 16.88 | 17.13 | 17.13 | qfq | 6,250,308 | 106,593,487 | -0.93% |
| 2026-06-15 | 17.05 | 17.58 | 17.01 | 17.29 | 17.29 | qfq | 9,568,407 | 164,897,101 | 2.19% |
| 2026-06-12 | 17.00 | 17.43 | 16.80 | 16.92 | 16.92 | qfq | 8,120,726 | 138,734,719 | -15.78% |
| 2026-06-11 | 20.70 | 20.70 | 19.82 | 20.09 | 16.70 | qfq | 5,637,939 | 113,135,815 | -2.29% |
| 2026-06-10 | 20.50 | 21.08 | 20.32 | 20.56 | 17.09 | qfq | 5,614,033 | 116,048,054 | -0.72% |
| 2026-06-09 | 20.35 | 20.78 | 20.18 | 20.71 | 17.22 | qfq | 5,399,212 | 110,483,114 | 2.58% |
| 2026-06-08 | 20.88 | 21.00 | 19.95 | 20.19 | 16.78 | qfq | 9,365,042 | 190,911,372 | -4.49% |
| 2026-06-05 | 20.79 | 21.41 | 20.78 | 21.14 | 17.57 | qfq | 4,933,994 | 104,246,796 | 0.86% |
| 2026-06-04 | 21.23 | 21.33 | 20.78 | 20.96 | 17.42 | qfq | 4,991,112 | 104,839,797 | -1.96% |
| 2026-06-03 | 21.68 | 21.77 | 21.25 | 21.38 | 17.77 | qfq | 5,022,075 | 107,834,030 | -1.47% |
| 2026-06-02 | 22.20 | 22.27 | 21.38 | 21.70 | 18.04 | qfq | 5,770,530 | 125,089,698 | -2.12% |
| 2026-06-01 | 21.74 | 22.51 | 21.74 | 22.17 | 18.43 | qfq | 6,652,369 | 147,641,592 | 1.70% |
| 2026-05-29 | 23.00 | 23.09 | 21.74 | 21.80 | 18.12 | qfq | 7,147,221 | 158,354,696 | -2.77% |
| 2026-05-28 | 22.40 | 22.60 | 21.77 | 22.42 | 18.64 | qfq | 7,849,995 | 173,821,537 | 0.13% |
| 2026-05-27 | 23.60 | 23.85 | 22.26 | 22.39 | 18.61 | qfq | 10,764,730 | 246,157,638 | -5.61% |
| 2026-05-26 | 24.00 | 24.08 | 23.17 | 23.72 | 19.72 | qfq | 7,305,224 | 172,308,506 | -1.45% |
| 2026-05-25 | 24.16 | 24.66 | 23.80 | 24.07 | 20.01 | qfq | 5,960,157 | 143,928,403 | -0.33% |
| 2026-05-22 | 24.00 | 24.39 | 23.52 | 24.15 | 20.07 | qfq | 7,229,197 | 173,204,481 | 1.51% |
| 2026-05-21 | 24.78 | 25.29 | 23.79 | 23.79 | 19.78 | qfq | 10,306,808 | 253,818,434 | -3.68% |
| 2026-05-20 | 25.03 | 25.12 | 24.30 | 24.70 | 20.53 | qfq | 7,832,533 | 193,433,564 | -2.18% |
| 2026-05-19 | 24.65 | 25.29 | 24.65 | 25.25 | 20.99 | qfq | 7,206,353 | 180,264,220 | 2.06% |
| 2026-05-18 | 24.51 | 24.89 | 24.40 | 24.74 | 20.57 | qfq | 6,363,288 | 156,853,423 | 0.41% |
| 2026-05-15 | 24.91 | 25.36 | 24.48 | 24.64 | 20.48 | qfq | 8,729,303 | 217,341,204 | -1.44% |
| 2026-05-14 | 25.90 | 26.17 | 24.94 | 25.00 | 20.78 | qfq | 10,435,414 | 264,119,765 | -3.33% |
| 2026-05-13 | 25.51 | 26.22 | 25.25 | 25.86 | 21.50 | qfq | 9,980,782 | 257,105,800 | 1.33% |
| 2026-05-12 | 25.60 | 25.69 | 25.00 | 25.52 | 21.21 | qfq | 8,285,376 | 210,295,537 | -0.89% |
| 2026-05-11 | 25.60 | 25.95 | 25.30 | 25.75 | 21.40 | qfq | 10,528,628 | 269,661,912 | 1.06% |
| 2026-05-08 | 25.18 | 25.75 | 25.15 | 25.48 | 21.18 | qfq | 9,529,986 | 242,716,019 | 1.11% |
| 2026-05-07 | 25.25 | 25.28 | 24.76 | 25.20 | 20.95 | qfq | 8,572,854 | 214,263,404 | 0.40% |
| 2026-05-06 | 25.16 | 25.39 | 25.03 | 25.10 | 20.86 | qfq | 9,875,723 | 249,090,975 | 1.17% |
| 2026-04-30 | 24.60 | 25.30 | 24.38 | 24.81 | 20.62 | qfq | 9,075,666 | 224,995,854 | 1.02% |
| 2026-04-29 | 23.70 | 24.74 | 23.63 | 24.56 | 20.42 | qfq | 10,028,239 | 244,750,863 | 3.02% |
| 2026-04-28 | 24.35 | 24.50 | 23.72 | 23.84 | 19.82 | qfq | 9,884,397 | 238,218,052 | 1.75% |
| 2026-04-27 | 23.51 | 23.66 | 23.10 | 23.43 | 19.48 | qfq | 6,667,050 | 156,071,731 | -0.80% |
| 2026-04-24 | 23.80 | 23.96 | 23.21 | 23.62 | 19.63 | qfq | 6,532,369 | 153,992,534 | -0.88% |
| 2026-04-23 | 24.38 | 24.62 | 23.59 | 23.83 | 19.81 | qfq | 8,984,426 | 214,542,318 | -2.62% |
| 2026-04-22 | 23.87 | 24.58 | 23.78 | 24.47 | 20.34 | qfq | 8,990,953 | 218,060,056 | 2.21% |
| 2026-04-21 | 25.04 | 25.04 | 23.82 | 23.94 | 19.90 | qfq | 15,484,299 | 374,215,853 | -5.75% |
| 2026-04-20 | 25.07 | 25.85 | 24.97 | 25.40 | 21.11 | qfq | 7,629,298 | 194,146,067 | 1.40% |
| 2026-04-17 | 25.40 | 25.42 | 24.85 | 25.05 | 20.82 | qfq | 6,122,368 | 153,528,948 | -1.30% |
| 2026-04-16 | 25.00 | 25.43 | 24.80 | 25.38 | 21.10 | qfq | 7,248,637 | 182,426,241 | 2.22% |
| 2026-04-15 | 25.41 | 25.50 | 24.76 | 24.83 | 20.64 | qfq | 5,999,564 | 150,313,496 | -1.82% |
| 2026-04-14 | 25.13 | 25.37 | 24.97 | 25.29 | 21.02 | qfq | 6,021,540 | 151,581,769 | 1.61% |
| 2026-04-13 | 24.94 | 25.14 | 24.82 | 24.89 | 20.69 | qfq | 5,924,111 | 147,752,398 | -0.92% |
| 2026-04-10 | 24.89 | 25.40 | 24.89 | 25.12 | 20.88 | qfq | 7,481,253 | 188,526,916 | 1.29% |
| 2026-04-09 | 24.98 | 25.07 | 24.68 | 24.80 | 20.62 | qfq | 6,576,617 | 163,234,619 | -1.70% |
| 2026-04-08 | 24.21 | 25.30 | 24.21 | 25.23 | 20.97 | qfq | 11,090,009 | 276,341,176 | 6.91% |
| 2026-04-07 | 23.58 | 23.74 | 23.32 | 23.60 | 19.62 | qfq | 4,757,967 | 112,159,527 | 0.34% |
| 2026-04-03 | 24.26 | 24.36 | 23.44 | 23.52 | 19.55 | qfq | 5,620,911 | 133,562,055 | -2.49% |
| 2026-04-02 | 25.02 | 25.08 | 23.90 | 24.12 | 20.05 | qfq | 8,288,127 | 201,696,952 | -4.06% |
| 2026-04-01 | 25.29 | 25.62 | 24.98 | 25.14 | 20.90 | qfq | 7,079,372 | 178,869,349 | 2.40% |
| 2026-03-31 | 25.57 | 25.64 | 24.55 | 24.55 | 20.41 | qfq | 8,131,452 | 203,823,745 | -4.03% |
| 2026-03-30 | 24.80 | 25.70 | 24.43 | 25.58 | 21.26 | qfq | 8,628,827 | 217,447,052 | 1.91% |
| 2026-03-27 | 24.21 | 25.53 | 24.14 | 25.10 | 20.86 | qfq | 8,885,004 | 221,484,989 | 2.32% |
| 2026-03-26 | 25.59 | 25.65 | 24.41 | 24.53 | 20.39 | qfq | 9,803,472 | 243,931,582 | -4.40% |
| 2026-03-25 | 25.51 | 26.17 | 25.50 | 25.66 | 21.33 | qfq | 9,858,937 | 254,654,497 | 0.59% |
| 2026-03-24 | 25.47 | 25.75 | 24.58 | 25.51 | 21.21 | qfq | 11,612,588 | 292,089,686 | 1.80% |
| 2026-03-23 | 25.81 | 26.03 | 24.78 | 25.06 | 20.83 | qfq | 13,351,540 | 337,856,217 | -4.35% |
| 2026-03-20 | 27.82 | 28.25 | 26.20 | 26.20 | 21.78 | qfq | 18,423,728 | 496,415,860 | -5.82% |
| 2026-03-19 | 27.12 | 28.69 | 26.81 | 27.82 | 23.13 | qfq | 22,933,793 | 638,549,657 | 0.40% |
| 2026-03-18 | 27.33 | 28.10 | 26.90 | 27.71 | 23.03 | qfq | 10,349,610 | 283,088,451 | 1.80% |
| 2026-03-17 | 27.49 | 28.49 | 27.11 | 27.22 | 22.63 | qfq | 15,194,385 | 420,843,409 | -0.33% |
| 2026-03-16 | 27.62 | 27.64 | 26.72 | 27.31 | 22.70 | qfq | 10,356,317 | 281,373,892 | -1.27% |
| 2026-03-13 | 27.95 | 28.46 | 27.51 | 27.66 | 22.99 | qfq | 10,615,615 | 296,069,442 | -1.71% |
| 2026-03-12 | 28.28 | 28.72 | 28.08 | 28.14 | 23.39 | qfq | 10,335,804 | 292,492,620 | -0.85% |
| 2026-03-11 | 28.28 | 29.16 | 27.95 | 28.38 | 23.59 | qfq | 16,597,080 | 472,324,196 | 0.42% |
| 2026-03-10 | 29.30 | 29.35 | 27.96 | 28.26 | 23.49 | qfq | 20,402,442 | 581,093,308 | -2.89% |
| 2026-03-09 | 27.00 | 29.24 | 26.58 | 29.10 | 24.19 | qfq | 28,546,382 | 805,786,400 | 6.40% |
| 2026-03-06 | 26.43 | 27.62 | 26.32 | 27.35 | 22.73 | qfq | 10,413,756 | 281,663,861 | 2.40% |
| 2026-03-05 | 27.16 | 27.40 | 26.39 | 26.71 | 22.20 | qfq | 12,166,394 | 326,539,170 | 0.49% |
| 2026-03-04 | 26.85 | 27.15 | 26.39 | 26.58 | 22.09 | qfq | 12,537,834 | 335,318,110 | -2.03% |
| 2026-03-03 | 28.91 | 29.10 | 27.05 | 27.13 | 22.55 | qfq | 19,696,365 | 545,394,268 | -5.96% |
| 2026-03-02 | 28.90 | 29.56 | 27.68 | 28.85 | 23.98 | qfq | 21,332,644 | 607,911,759 | -2.57% |
| 2026-02-27 | 29.43 | 30.19 | 29.33 | 29.61 | 24.61 | qfq | 15,770,797 | 469,222,459 | 0.17% |
| 2026-02-26 | 29.70 | 29.77 | 29.11 | 29.56 | 24.57 | qfq | 12,981,043 | 382,173,905 | -0.30% |
| 2026-02-25 | 28.64 | 30.27 | 28.29 | 29.65 | 24.65 | qfq | 19,785,210 | 583,059,877 | 4.29% |
| 2026-02-24 | 29.14 | 29.18 | 27.95 | 28.43 | 23.63 | qfq | 12,145,979 | 345,873,555 | -0.98% |
| 2026-02-13 | 29.20 | 29.60 | 28.70 | 28.71 | 23.87 | qfq | 11,683,602 | 339,665,864 | -2.71% |
| 2026-02-12 | 29.25 | 29.74 | 29.00 | 29.51 | 24.53 | qfq | 13,048,965 | 384,600,466 | 1.41% |
| 2026-02-11 | 29.64 | 29.74 | 29.06 | 29.10 | 24.19 | qfq | 15,765,938 | 462,570,793 | -1.79% |
| 2026-02-10 | 28.68 | 30.41 | 28.60 | 29.63 | 24.63 | qfq | 25,444,297 | 757,980,299 | 2.95% |
| 2026-02-09 | 28.01 | 29.48 | 27.97 | 28.78 | 23.92 | qfq | 22,411,287 | 645,219,345 | 5.46% |
| 2026-02-06 | 27.49 | 27.88 | 26.99 | 27.29 | 22.69 | qfq | 11,596,306 | 318,488,652 | -2.08% |
| 2026-02-05 | 28.00 | 28.34 | 27.80 | 27.87 | 23.17 | qfq | 8,519,849 | 238,354,923 | -1.35% |
| 2026-02-04 | 28.96 | 29.15 | 27.68 | 28.25 | 23.48 | qfq | 17,114,841 | 481,243,094 | -3.39% |
| 2026-02-03 | 28.98 | 29.52 | 28.54 | 29.24 | 24.31 | qfq | 17,926,663 | 522,016,938 | 3.91% |
| 2026-02-02 | 28.60 | 29.57 | 28.14 | 28.14 | 23.39 | qfq | 16,284,391 | 469,001,396 | -3.96% |
| 2026-01-30 | 30.28 | 30.52 | 28.89 | 29.30 | 24.36 | qfq | 20,667,490 | 608,420,112 | -3.46% |
| 2026-01-29 | 28.64 | 31.62 | 28.28 | 30.35 | 25.23 | qfq | 35,805,543 | 1,087,726,773 | 5.38% |
| 2026-01-28 | 29.21 | 29.47 | 28.60 | 28.80 | 23.94 | qfq | 15,288,845 | 441,578,077 | -2.31% |
| 2026-01-27 | 29.30 | 29.80 | 28.71 | 29.48 | 24.51 | qfq | 18,070,805 | 526,956,986 | 0.58% |
| 2026-01-26 | 30.17 | 30.57 | 28.90 | 29.31 | 24.36 | qfq | 25,773,751 | 761,658,438 | -3.87% |
| 2026-01-23 | 29.80 | 31.35 | 29.55 | 30.49 | 25.35 | qfq | 41,178,188 | 1,252,507,577 | 2.32% |
| 2026-01-22 | 30.24 | 30.63 | 29.00 | 29.80 | 24.77 | qfq | 48,207,380 | 1,437,042,872 | 0.03% |
| 2026-01-21 | 28.13 | 32.96 | 28.13 | 29.79 | 24.76 | qfq | 75,202,545 | 2,326,706,408 | 8.45% |
| 2026-01-20 | 27.93 | 28.08 | 27.21 | 27.47 | 22.83 | qfq | 12,763,500 | 351,413,461 | -1.08% |
| 2026-01-19 | 27.96 | 28.46 | 27.57 | 27.77 | 23.08 | qfq | 18,052,046 | 502,824,307 | -2.53% |
| 2026-01-16 | 29.35 | 29.80 | 28.12 | 28.49 | 23.68 | qfq | 27,661,516 | 795,562,588 | -4.65% |
| 2026-01-15 | 31.01 | 31.58 | 29.58 | 29.88 | 24.84 | qfq | 42,639,169 | 1,290,793,614 | -8.51% |
| 2026-01-14 | 28.58 | 33.46 | 28.58 | 32.66 | 27.15 | qfq | 65,336,787 | 2,051,789,032 | 14.56% |
| 2026-01-13 | 29.60 | 29.70 | 28.22 | 28.51 | 23.70 | qfq | 28,776,151 | 832,276,765 | -2.53% |
| 2026-01-12 | 27.56 | 29.60 | 27.56 | 29.25 | 24.31 | qfq | 34,159,868 | 977,421,089 | 8.33% |
| 2026-01-09 | 26.03 | 27.12 | 25.92 | 27.00 | 22.44 | qfq | 19,706,823 | 524,858,909 | 3.73% |
| 2026-01-08 | 25.26 | 26.30 | 25.26 | 26.03 | 21.64 | qfq | 14,357,394 | 372,791,288 | 2.44% |
| 2026-01-07 | 25.78 | 25.79 | 25.34 | 25.41 | 21.12 | qfq | 9,851,715 | 251,166,441 | -1.70% |
| 2026-01-06 | 25.72 | 25.95 | 25.42 | 25.85 | 21.49 | qfq | 11,615,636 | 298,185,616 | 0.51% |
| 2026-01-05 | 25.07 | 25.77 | 24.87 | 25.72 | 21.38 | qfq | 11,742,658 | 298,623,339 | 2.39% |
| 2025-12-31 | 24.83 | 25.34 | 24.74 | 25.12 | 20.88 | qfq | 7,561,081 | 189,455,265 | 1.25% |
| 2025-12-30 | 25.16 | 25.24 | 24.80 | 24.81 | 20.62 | qfq | 6,674,950 | 166,555,966 | -1.12% |
| 2025-12-29 | 25.02 | 25.35 | 24.78 | 25.09 | 20.86 | qfq | 10,733,998 | 269,515,668 | -0.28% |
| 2025-12-26 | 24.36 | 26.09 | 24.35 | 25.16 | 20.91 | qfq | 19,661,171 | 502,357,132 | 3.75% |
| 2025-12-25 | 23.82 | 24.37 | 23.80 | 24.25 | 20.16 | qfq | 6,400,737 | 154,401,047 | 1.63% |
| 2025-12-24 | 23.60 | 23.95 | 23.50 | 23.86 | 19.83 | qfq | 3,138,821 | 74,655,817 | 1.02% |
| 2025-12-23 | 24.05 | 24.05 | 23.50 | 23.62 | 19.63 | qfq | 4,926,588 | 117,131,401 | -1.67% |
| 2025-12-22 | 24.05 | 24.26 | 23.92 | 24.02 | 19.97 | qfq | 4,210,849 | 101,533,692 | 0.13% |
| 2025-12-19 | 23.95 | 24.20 | 23.91 | 23.99 | 19.94 | qfq | 3,525,260 | 84,849,426 | 0.38% |
| 2025-12-18 | 23.79 | 24.17 | 23.73 | 23.90 | 19.87 | qfq | 3,946,544 | 94,730,817 | -0.17% |
| 2025-12-17 | 23.73 | 24.08 | 23.31 | 23.94 | 19.90 | qfq | 5,877,020 | 138,966,386 | 0.84% |
| 2025-12-16 | 24.02 | 24.25 | 23.58 | 23.74 | 19.73 | qfq | 4,928,718 | 117,424,045 | -1.53% |
| 2025-12-15 | 24.56 | 24.80 | 23.97 | 24.11 | 20.04 | qfq | 5,224,975 | 126,480,598 | -2.39% |
| 2025-12-12 | 24.24 | 24.98 | 24.14 | 24.70 | 20.53 | qfq | 8,362,228 | 206,360,874 | 2.24% |
| 2025-12-11 | 24.57 | 24.77 | 24.12 | 24.16 | 20.08 | qfq | 4,118,817 | 100,459,202 | -1.51% |
| 2025-12-10 | 24.49 | 24.59 | 24.12 | 24.53 | 20.39 | qfq | 3,915,711 | 95,563,794 | 0.53% |
| 2025-12-09 | 24.53 | 24.75 | 24.36 | 24.40 | 20.28 | qfq | 3,877,606 | 95,190,060 | -0.85% |
| 2025-12-08 | 24.53 | 24.83 | 24.53 | 24.61 | 20.46 | qfq | 5,411,604 | 133,657,584 | 0.29% |
| 2025-12-05 | 24.11 | 24.57 | 23.81 | 24.54 | 20.40 | qfq | 5,644,345 | 136,919,971 | 1.95% |
| 2025-12-04 | 24.02 | 24.15 | 23.80 | 24.07 | 20.01 | qfq | 3,351,788 | 80,386,697 | 0.17% |
| 2025-12-03 | 24.43 | 24.55 | 23.91 | 24.03 | 19.98 | qfq | 4,866,811 | 117,301,234 | -1.64% |
| 2025-12-02 | 24.87 | 24.87 | 24.40 | 24.43 | 20.31 | qfq | 4,162,061 | 102,089,526 | -1.81% |
| 2025-12-01 | 24.75 | 24.97 | 24.57 | 24.88 | 20.68 | qfq | 4,585,876 | 113,868,303 | 0.20% |
| 2025-11-28 | 24.67 | 24.88 | 24.57 | 24.83 | 20.64 | qfq | 3,633,553 | 89,940,887 | 0.61% |
| 2025-11-27 | 24.54 | 24.96 | 24.53 | 24.68 | 20.52 | qfq | 4,386,984 | 108,728,317 | 0.16% |
| 2025-11-26 | 24.82 | 25.05 | 24.59 | 24.64 | 20.48 | qfq | 4,803,440 | 118,965,779 | -0.73% |
| 2025-11-25 | 24.79 | 25.18 | 24.66 | 24.82 | 20.63 | qfq | 6,404,672 | 160,008,659 | 0.32% |
| 2025-11-24 | 24.00 | 24.95 | 23.80 | 24.74 | 20.57 | qfq | 7,294,178 | 178,207,566 | 3.69% |
| 2025-11-21 | 24.51 | 24.82 | 23.86 | 23.86 | 19.83 | qfq | 7,370,373 | 178,906,494 | -3.56% |
| 2025-11-20 | 25.07 | 25.14 | 24.71 | 24.74 | 20.57 | qfq | 4,832,500 | 120,258,206 | -0.92% |
| 2025-11-19 | 25.41 | 25.49 | 24.90 | 24.97 | 20.76 | qfq | 5,838,089 | 146,585,557 | -1.46% |
| 2025-11-18 | 25.30 | 25.59 | 25.11 | 25.34 | 21.06 | qfq | 7,361,402 | 186,692,917 | -0.24% |
| 2025-11-17 | 25.26 | 25.56 | 24.94 | 25.40 | 21.11 | qfq | 6,453,324 | 163,004,097 | 0.67% |
| 2025-11-14 | 25.50 | 25.88 | 25.23 | 25.23 | 20.97 | qfq | 6,623,346 | 169,136,541 | -2.02% |
| 2025-11-13 | 25.48 | 25.76 | 25.27 | 25.75 | 21.40 | qfq | 5,432,230 | 138,851,638 | 1.18% |
| 2025-11-12 | 25.71 | 25.77 | 25.21 | 25.45 | 21.16 | qfq | 5,842,439 | 148,767,326 | -1.01% |
| 2025-11-11 | 26.18 | 26.35 | 25.60 | 25.71 | 21.37 | qfq | 8,046,695 | 207,797,542 | -1.76% |
| 2025-11-10 | 26.06 | 26.37 | 26.00 | 26.17 | 21.75 | qfq | 5,288,936 | 138,441,779 | 0.38% |
| 2025-11-07 | 26.36 | 26.36 | 25.92 | 26.07 | 21.67 | qfq | 8,259,705 | 215,205,792 | -1.40% |
| 2025-11-06 | 26.40 | 26.58 | 26.05 | 26.44 | 21.98 | qfq | 7,722,356 | 203,151,650 | 0.23% |
| 2025-11-05 | 26.31 | 26.60 | 26.02 | 26.38 | 21.93 | qfq | 9,881,537 | 260,095,903 | -1.20% |
| 2025-11-04 | 26.82 | 26.95 | 26.38 | 26.70 | 22.19 | qfq | 9,935,838 | 264,236,779 | -0.82% |
| 2025-11-03 | 27.28 | 27.38 | 26.75 | 26.92 | 22.38 | qfq | 14,178,368 | 381,689,768 | -1.14% |
| 2025-10-31 | 26.63 | 27.46 | 26.60 | 27.23 | 22.64 | qfq | 15,465,601 | 419,635,215 | 2.18% |
| 2025-10-30 | 26.52 | 27.50 | 26.41 | 26.65 | 22.15 | qfq | 18,167,709 | 491,191,603 | 0.04% |
| 2025-10-29 | 26.15 | 26.65 | 26.08 | 26.64 | 22.14 | qfq | 12,408,826 | 327,949,895 | 1.68% |
| 2025-10-28 | 25.97 | 26.54 | 25.80 | 26.20 | 21.78 | qfq | 11,981,486 | 314,772,429 | 0.61% |
| 2025-10-27 | 25.97 | 26.16 | 25.77 | 26.04 | 21.65 | qfq | 8,915,246 | 231,753,010 | 0.74% |
| 2025-10-24 | 25.62 | 25.98 | 25.54 | 25.85 | 21.49 | qfq | 8,157,960 | 210,374,336 | 0.70% |
| 2025-10-23 | 25.40 | 25.70 | 24.68 | 25.67 | 21.34 | qfq | 8,397,215 | 210,874,108 | 0.90% |
| 2025-10-22 | 25.58 | 25.67 | 25.33 | 25.44 | 21.15 | qfq | 5,681,860 | 144,646,591 | -1.47% |
| 2025-10-21 | 25.57 | 25.93 | 25.40 | 25.82 | 21.42 | qfq | 6,685,720 | 172,166,673 | 1.41% |
| 2025-10-20 | 25.51 | 25.83 | 25.29 | 25.46 | 21.12 | qfq | 8,113,002 | 207,157,055 | 0.75% |
| 2025-10-17 | 25.86 | 26.12 | 25.21 | 25.27 | 20.97 | qfq | 10,822,580 | 277,563,605 | -2.32% |
| 2025-10-16 | 26.09 | 26.86 | 25.72 | 25.87 | 21.46 | qfq | 13,039,102 | 341,820,473 | -1.49% |
| 2025-10-15 | 25.20 | 26.45 | 24.93 | 26.26 | 21.79 | qfq | 18,720,293 | 487,397,321 | 5.04% |
| 2025-10-14 | 25.70 | 26.07 | 24.90 | 25.00 | 20.74 | qfq | 13,403,730 | 341,607,560 | -2.61% |
| 2025-10-13 | 25.19 | 26.11 | 25.16 | 25.67 | 21.30 | qfq | 11,931,673 | 305,303,310 | -1.38% |
| 2025-10-10 | 25.92 | 26.12 | 25.42 | 26.03 | 21.60 | qfq | 10,257,230 | 264,664,880 | -0.08% |
| 2025-10-09 | 26.30 | 26.30 | 25.77 | 26.05 | 21.61 | qfq | 11,262,852 | 293,320,133 | -0.23% |
| 2025-09-30 | 25.85 | 26.26 | 25.81 | 26.11 | 21.66 | qfq | 8,935,781 | 232,724,358 | 0.85% |
| 2025-09-29 | 25.18 | 26.13 | 24.92 | 25.89 | 21.48 | qfq | 11,047,403 | 282,320,209 | 2.49% |
| 2025-09-26 | 25.80 | 25.97 | 25.26 | 25.26 | 20.96 | qfq | 9,401,319 | 240,085,426 | -2.47% |
| 2025-09-25 | 26.10 | 26.45 | 25.89 | 25.90 | 21.49 | qfq | 9,507,712 | 248,632,828 | -0.69% |
| 2025-09-24 | 25.39 | 26.12 | 25.13 | 26.08 | 21.64 | qfq | 12,008,252 | 309,666,370 | 2.23% |
| 2025-09-23 | 26.41 | 26.51 | 24.88 | 25.51 | 21.16 | qfq | 17,116,647 | 436,509,475 | -4.10% |
| 2025-09-22 | 26.56 | 26.75 | 26.35 | 26.60 | 22.07 | qfq | 10,367,626 | 275,249,878 | 0.15% |
| 2025-09-19 | 26.86 | 27.58 | 26.54 | 26.56 | 22.04 | qfq | 13,520,416 | 365,327,470 | -1.48% |
| 2025-09-18 | 27.28 | 27.98 | 26.70 | 26.96 | 22.37 | qfq | 22,877,366 | 628,411,492 | -1.79% |
| 2025-09-17 | 27.30 | 27.75 | 27.12 | 27.45 | 22.77 | qfq | 12,190,411 | 333,673,891 | -0.11% |
| 2025-09-16 | 27.30 | 27.55 | 27.07 | 27.48 | 22.80 | qfq | 10,302,009 | 282,015,501 | -0.33% |
| 2025-09-15 | 27.19 | 27.99 | 26.80 | 27.57 | 22.87 | qfq | 16,375,610 | 447,763,883 | 0.44% |
| 2025-09-12 | 26.93 | 28.46 | 26.92 | 27.45 | 22.77 | qfq | 23,772,889 | 658,164,390 | 2.73% |
| 2025-09-11 | 26.01 | 26.85 | 25.61 | 26.72 | 22.17 | qfq | 13,809,395 | 364,436,574 | 2.18% |
| 2025-09-10 | 26.00 | 26.34 | 25.86 | 26.15 | 21.70 | qfq | 10,097,015 | 263,318,440 | 1.55% |
| 2025-09-09 | 26.43 | 26.58 | 25.66 | 25.75 | 21.36 | qfq | 12,077,042 | 314,760,375 | -2.57% |
| 2025-09-08 | 26.49 | 26.70 | 26.06 | 26.43 | 21.93 | qfq | 14,329,625 | 378,129,267 | -0.90% |
| 2025-09-05 | 26.29 | 26.78 | 25.79 | 26.67 | 22.13 | qfq | 14,109,498 | 370,072,363 | 2.18% |
| 2025-09-04 | 26.50 | 27.01 | 25.58 | 26.10 | 21.65 | qfq | 16,134,983 | 427,619,784 | -0.76% |
| 2025-09-03 | 27.24 | 27.33 | 26.24 | 26.30 | 21.82 | qfq | 15,499,801 | 415,191,358 | -3.20% |
| 2025-09-02 | 28.82 | 28.88 | 26.86 | 27.17 | 22.54 | qfq | 28,127,119 | 772,419,009 | -6.08% |
| 2025-09-01 | 29.89 | 29.90 | 28.64 | 28.93 | 24.00 | qfq | 19,568,845 | 568,533,448 | -2.26% |
| 2025-08-29 | 29.48 | 30.38 | 29.36 | 29.60 | 24.56 | qfq | 26,387,610 | 786,305,565 | -0.44% |
| 2025-08-28 | 28.70 | 29.76 | 27.90 | 29.73 | 24.67 | qfq | 33,402,150 | 966,786,899 | 4.76% |
| 2025-08-27 | 30.62 | 30.83 | 28.38 | 28.38 | 23.55 | qfq | 30,187,968 | 891,601,226 | -4.57% |
| 2025-08-26 | 29.10 | 30.49 | 28.81 | 29.74 | 24.67 | qfq | 31,456,702 | 933,708,775 | 1.19% |
| 2025-08-25 | 29.17 | 29.74 | 28.63 | 29.39 | 24.38 | qfq | 30,299,850 | 886,932,379 | 2.01% |
| 2025-08-22 | 28.59 | 28.87 | 28.36 | 28.81 | 23.90 | qfq | 20,261,033 | 580,712,587 | 0.59% |
| 2025-08-21 | 29.47 | 29.98 | 28.37 | 28.64 | 23.76 | qfq | 28,128,129 | 820,633,218 | 0.46% |
| 2025-08-20 | 28.40 | 28.55 | 27.91 | 28.51 | 23.65 | qfq | 19,458,557 | 550,258,711 | -0.66% |
| 2025-08-19 | 29.18 | 29.24 | 28.43 | 28.70 | 23.81 | qfq | 29,124,764 | 838,367,641 | -2.61% |
| 2025-08-18 | 29.08 | 29.96 | 28.53 | 29.47 | 24.45 | qfq | 40,196,886 | 1,173,636,232 | 0.58% |
| 2025-08-15 | 27.96 | 29.85 | 27.82 | 29.30 | 24.31 | qfq | 44,889,239 | 1,304,403,202 | 3.79% |
| 2025-08-14 | 27.51 | 29.50 | 27.51 | 28.23 | 23.42 | qfq | 47,750,063 | 1,368,489,136 | 1.91% |
| 2025-08-13 | 27.51 | 28.10 | 27.38 | 27.70 | 22.98 | qfq | 30,821,655 | 852,602,218 | -1.56% |
| 2025-08-12 | 26.45 | 28.66 | 26.41 | 28.14 | 23.35 | qfq | 45,344,411 | 1,247,968,310 | 5.87% |
| 2025-08-11 | 25.91 | 26.63 | 25.91 | 26.58 | 22.05 | qfq | 13,031,092 | 344,686,819 | 1.57% |
| 2025-08-08 | 26.36 | 26.46 | 26.08 | 26.17 | 21.71 | qfq | 14,092,799 | 369,579,186 | -1.17% |
| 2025-08-07 | 26.82 | 27.01 | 26.18 | 26.48 | 21.97 | qfq | 19,250,454 | 511,108,718 | -1.78% |
| 2025-08-06 | 26.68 | 26.96 | 26.35 | 26.96 | 22.37 | qfq | 19,006,105 | 507,576,463 | 1.28% |
| 2025-08-05 | 26.55 | 26.75 | 26.29 | 26.62 | 22.09 | qfq | 13,858,918 | 367,269,436 | 0.23% |
| 2025-08-04 | 26.40 | 26.57 | 26.18 | 26.56 | 22.04 | qfq | 11,088,004 | 292,734,974 | -0.23% |
| 2025-08-01 | 26.60 | 26.90 | 26.17 | 26.62 | 22.09 | qfq | 17,209,743 | 456,633,905 | 0.00% |
| 2025-07-31 | 26.88 | 27.35 | 26.43 | 26.62 | 22.09 | qfq | 19,342,560 | 520,531,009 | -1.59% |
| 2025-07-30 | 27.80 | 27.92 | 26.82 | 27.05 | 22.44 | qfq | 22,627,034 | 618,049,381 | -2.87% |
| 2025-07-29 | 27.80 | 28.07 | 27.47 | 27.85 | 23.11 | qfq | 21,882,181 | 606,282,691 | -0.46% |
| 2025-07-28 | 27.72 | 28.16 | 27.40 | 27.98 | 23.21 | qfq | 23,047,426 | 641,813,035 | -0.25% |
| 2025-07-25 | 28.36 | 29.00 | 27.93 | 28.05 | 23.27 | qfq | 31,481,264 | 894,350,477 | -1.09% |
| 2025-07-24 | 27.75 | 28.78 | 27.60 | 28.36 | 23.53 | qfq | 34,878,599 | 981,018,809 | 0.21% |
| 2025-07-23 | 27.73 | 29.00 | 27.36 | 28.30 | 23.48 | qfq | 48,979,442 | 1,390,462,519 | 2.13% |
| 2025-07-22 | 28.16 | 28.48 | 27.15 | 27.71 | 22.99 | qfq | 44,632,851 | 1,236,607,112 | -3.25% |
| 2025-07-21 | 28.38 | 29.20 | 28.01 | 28.64 | 23.76 | qfq | 41,154,336 | 1,179,108,273 | -1.21% |
| 2025-07-18 | 29.62 | 30.30 | 28.70 | 28.99 | 24.05 | qfq | 58,463,859 | 1,716,432,991 | -4.54% |
| 2025-07-17 | 29.57 | 31.50 | 29.46 | 30.37 | 25.20 | qfq | 68,950,148 | 2,107,699,626 | 2.74% |
| 2025-07-16 | 30.02 | 30.38 | 29.23 | 29.56 | 24.52 | qfq | 63,828,908 | 1,898,005,921 | -6.16% |
| 2025-07-15 | 30.13 | 32.23 | 28.50 | 31.50 | 26.13 | qfq | 101,002,104 | 3,057,077,275 | 3.86% |
| 2025-07-14 | 31.38 | 32.13 | 29.90 | 30.33 | 25.16 | qfq | 119,499,515 | 3,701,743,959 | 7.52% |
| 2025-07-11 | 23.80 | 28.21 | 23.78 | 28.21 | 23.40 | qfq | 78,362,688 | 2,109,955,288 | 19.99% |
| 2025-07-10 | 23.03 | 23.99 | 22.86 | 23.51 | 19.51 | qfq | 20,025,264 | 470,990,839 | 1.47% |
| 2025-07-09 | 23.13 | 23.42 | 22.96 | 23.17 | 19.22 | qfq | 14,174,137 | 328,861,336 | -0.09% |
| 2025-07-08 | 22.26 | 23.50 | 22.25 | 23.19 | 19.24 | qfq | 18,244,127 | 418,271,209 | 3.90% |
| 2025-07-07 | 22.11 | 22.79 | 22.06 | 22.32 | 18.52 | qfq | 7,276,936 | 162,964,149 | 0.18% |
| 2025-07-04 | 22.24 | 22.72 | 22.04 | 22.28 | 18.48 | qfq | 10,162,592 | 227,249,372 | 0.09% |
| 2025-07-03 | 22.40 | 22.47 | 22.15 | 22.26 | 18.47 | qfq | 10,359,066 | 230,685,401 | -1.15% |
| 2025-07-02 | 22.41 | 23.28 | 22.15 | 22.52 | 18.68 | qfq | 18,372,483 | 416,362,653 | 0.31% |
| 2025-07-01 | 22.84 | 22.84 | 22.21 | 22.45 | 18.63 | qfq | 10,766,747 | 241,753,724 | -1.71% |
| 2025-06-30 | 22.85 | 23.19 | 22.69 | 22.84 | 18.95 | qfq | 11,471,321 | 262,125,324 | 0.00% |
| 2025-06-27 | 22.69 | 23.64 | 22.49 | 22.84 | 18.95 | qfq | 16,152,178 | 372,623,834 | 0.62% |
| 2025-06-26 | 22.91 | 23.11 | 22.63 | 22.70 | 18.83 | qfq | 15,802,808 | 361,125,696 | -1.00% |
| 2025-06-25 | 21.65 | 23.25 | 21.51 | 22.93 | 19.02 | qfq | 24,789,084 | 555,569,386 | 5.77% |
| 2025-06-24 | 21.14 | 21.78 | 21.11 | 21.68 | 17.99 | qfq | 9,058,212 | 195,341,273 | 2.60% |
| 2025-06-23 | 20.40 | 21.14 | 20.32 | 21.13 | 17.53 | qfq | 6,359,177 | 132,827,470 | 2.82% |
| 2025-06-20 | 21.10 | 21.17 | 20.52 | 20.55 | 17.05 | qfq | 6,856,526 | 142,209,126 | -2.61% |
| 2025-06-19 | 21.58 | 21.79 | 20.99 | 21.10 | 17.51 | qfq | 7,428,902 | 158,191,178 | -1.81% |
| 2025-06-18 | 21.50 | 21.84 | 21.28 | 21.49 | 17.83 | qfq | 7,212,951 | 155,102,106 | -0.92% |
| 2025-06-17 | 21.45 | 21.96 | 21.45 | 21.69 | 18.00 | qfq | 9,905,933 | 214,562,155 | 1.12% |
| 2025-06-16 | 20.84 | 21.50 | 20.77 | 21.45 | 17.80 | qfq | 8,973,192 | 190,382,025 | 2.34% |
| 2025-06-13 | 21.48 | 21.56 | 20.95 | 20.96 | 17.39 | qfq | 8,459,673 | 179,006,259 | -2.33% |
| 2025-06-12 | 21.26 | 21.54 | 21.07 | 21.46 | 17.80 | qfq | 6,001,510 | 128,277,255 | 0.89% |
| 2025-06-11 | 21.18 | 21.65 | 21.18 | 21.27 | 17.65 | qfq | 7,224,434 | 154,575,636 | 0.38% |
| 2025-06-10 | 21.50 | 21.66 | 20.95 | 21.19 | 17.58 | qfq | 8,349,722 | 178,013,923 | -1.44% |
| 2025-06-09 | 21.21 | 21.68 | 21.01 | 21.50 | 17.84 | qfq | 8,892,016 | 190,347,152 | 1.37% |
| 2025-06-06 | 21.31 | 21.92 | 21.08 | 21.21 | 17.60 | qfq | 14,457,388 | 310,270,589 | 1.00% |
| 2025-06-05 | 20.64 | 21.09 | 20.62 | 21.00 | 17.42 | qfq | 5,905,185 | 123,159,755 | 1.69% |
| 2025-06-04 | 20.45 | 20.73 | 20.38 | 20.65 | 17.13 | qfq | 4,333,400 | 89,251,310 | 0.83% |
| 2025-06-03 | 20.52 | 20.85 | 20.48 | 20.48 | 16.99 | qfq | 4,785,359 | 98,654,302 | -0.53% |
| 2025-05-30 | 20.79 | 20.95 | 20.45 | 20.59 | 17.08 | qfq | 5,726,600 | 118,161,831 | -1.58% |
| 2025-05-29 | 20.04 | 21.25 | 19.98 | 20.92 | 17.36 | qfq | 10,976,833 | 227,431,539 | 4.65% |
| 2025-05-28 | 20.10 | 20.30 | 19.92 | 19.99 | 16.58 | qfq | 3,229,924 | 64,722,941 | -0.74% |
| 2025-05-27 | 20.29 | 20.30 | 20.02 | 20.14 | 16.71 | qfq | 3,685,652 | 74,087,916 | -0.89% |
| 2025-05-26 | 20.14 | 20.44 | 20.10 | 20.32 | 16.86 | qfq | 4,142,090 | 84,031,695 | 1.14% |
| 2025-05-23 | 20.51 | 20.63 | 20.02 | 20.09 | 16.67 | qfq | 5,071,420 | 103,140,202 | -2.10% |
| 2025-05-22 | 20.78 | 20.98 | 20.51 | 20.52 | 17.02 | qfq | 4,861,503 | 100,523,393 | -1.58% |
| 2025-05-21 | 20.91 | 21.00 | 20.73 | 20.85 | 17.30 | qfq | 3,369,903 | 70,234,103 | -0.62% |
| 2025-05-20 | 20.83 | 21.05 | 20.71 | 20.98 | 17.41 | qfq | 4,078,220 | 85,245,242 | 0.38% |
| 2025-05-19 | 20.70 | 20.96 | 20.46 | 20.90 | 17.34 | qfq | 5,055,559 | 104,593,090 | 0.97% |
| 2025-05-16 | 20.62 | 20.92 | 20.62 | 20.70 | 17.17 | qfq | 4,524,990 | 94,063,044 | -0.48% |
| 2025-05-15 | 21.32 | 21.34 | 20.76 | 20.80 | 17.26 | qfq | 6,945,603 | 145,635,924 | -3.03% |
| 2025-05-14 | 21.18 | 21.70 | 21.05 | 21.45 | 17.80 | qfq | 9,412,675 | 200,904,338 | 1.13% |
| 2025-05-13 | 21.68 | 21.75 | 21.17 | 21.21 | 17.60 | qfq | 5,823,331 | 124,605,509 | -0.56% |
| 2025-05-12 | 21.37 | 21.40 | 21.14 | 21.33 | 17.70 | qfq | 5,710,461 | 121,502,320 | 1.47% |
| 2025-05-09 | 21.43 | 21.43 | 21.00 | 21.02 | 17.44 | qfq | 6,650,882 | 140,636,528 | -2.23% |
| 2025-05-08 | 21.38 | 21.63 | 21.37 | 21.50 | 17.84 | qfq | 7,846,061 | 168,729,464 | 0.05% |
| 2025-05-07 | 21.90 | 22.06 | 21.22 | 21.49 | 17.83 | qfq | 13,797,624 | 298,677,182 | 0.28% |
| 2025-05-06 | 20.96 | 21.43 | 20.82 | 21.43 | 17.78 | qfq | 10,373,105 | 219,809,016 | 3.23% |
| 2025-04-30 | 20.47 | 20.90 | 20.35 | 20.76 | 17.22 | qfq | 8,902,866 | 184,756,928 | 2.12% |
| 2025-04-29 | 20.20 | 20.62 | 20.11 | 20.33 | 16.87 | qfq | 8,622,743 | 176,010,573 | -0.54% |
| 2025-04-28 | 20.10 | 20.71 | 19.92 | 20.44 | 16.96 | qfq | 10,669,552 | 216,524,975 | 2.46% |
| 2025-04-25 | 20.00 | 20.30 | 19.82 | 19.95 | 16.55 | qfq | 5,561,279 | 111,420,718 | -0.05% |
| 2025-04-24 | 20.30 | 20.37 | 19.80 | 19.96 | 16.56 | qfq | 5,908,040 | 118,303,317 | -2.01% |
| 2025-04-23 | 20.30 | 20.75 | 20.14 | 20.37 | 16.90 | qfq | 7,878,638 | 160,702,059 | 0.69% |
| 2025-04-22 | 20.19 | 20.61 | 20.03 | 20.23 | 16.78 | qfq | 8,964,322 | 182,277,908 | 0.30% |
| 2025-04-21 | 19.42 | 20.25 | 19.31 | 20.17 | 16.73 | qfq | 8,185,356 | 163,698,599 | 4.18% |
| 2025-04-18 | 19.40 | 19.57 | 19.28 | 19.36 | 16.06 | qfq | 4,182,604 | 81,151,131 | -0.31% |
| 2025-04-17 | 19.54 | 19.82 | 19.40 | 19.42 | 16.11 | qfq | 5,249,211 | 103,058,581 | -1.17% |
| 2025-04-16 | 19.77 | 19.90 | 19.18 | 19.65 | 16.30 | qfq | 6,983,772 | 136,765,898 | -0.56% |
| 2025-04-15 | 20.04 | 20.11 | 19.68 | 19.76 | 16.39 | qfq | 7,208,072 | 143,068,051 | -1.40% |
| 2025-04-14 | 20.04 | 20.31 | 19.92 | 20.04 | 16.63 | qfq | 9,427,268 | 189,412,127 | 1.21% |
| 2025-04-11 | 19.48 | 20.03 | 19.32 | 19.80 | 16.43 | qfq | 9,264,612 | 182,851,641 | 1.02% |
| 2025-04-10 | 19.78 | 20.35 | 19.57 | 19.60 | 16.26 | qfq | 12,137,719 | 241,664,593 | 2.19% |
| 2025-04-09 | 18.45 | 19.37 | 17.61 | 19.18 | 15.91 | qfq | 13,316,567 | 249,335,016 | 2.18% |
| 2025-04-08 | 18.29 | 19.53 | 18.21 | 18.77 | 15.57 | qfq | 14,784,495 | 278,168,367 | 4.10% |
| 2025-04-07 | 20.26 | 20.96 | 17.78 | 18.03 | 14.96 | qfq | 17,152,431 | 327,965,846 | -18.86% |
| 2025-04-03 | 22.45 | 22.63 | 22.06 | 22.22 | 18.43 | qfq | 7,692,502 | 171,384,197 | -2.11% |
| 2025-04-02 | 22.66 | 22.99 | 22.52 | 22.70 | 18.83 | qfq | 5,029,476 | 114,734,640 | 0.22% |
| 2025-04-01 | 22.75 | 22.98 | 22.55 | 22.65 | 18.79 | qfq | 4,989,141 | 113,513,872 | 0.18% |
| 2025-03-31 | 22.73 | 22.73 | 22.17 | 22.61 | 18.76 | qfq | 6,198,995 | 139,042,580 | -0.79% |
| 2025-03-28 | 22.80 | 23.06 | 22.68 | 22.79 | 18.91 | qfq | 4,713,718 | 107,764,563 | 0.00% |
| 2025-03-27 | 22.78 | 23.13 | 22.52 | 22.79 | 18.91 | qfq | 5,256,912 | 120,093,561 | -0.13% |
| 2025-03-26 | 22.87 | 23.12 | 22.76 | 22.82 | 18.93 | qfq | 4,638,500 | 106,248,598 | -0.31% |
| 2025-03-25 | 22.95 | 23.06 | 22.64 | 22.89 | 18.99 | qfq | 5,239,489 | 119,820,913 | -0.26% |
| 2025-03-24 | 23.24 | 23.24 | 22.45 | 22.95 | 19.04 | qfq | 8,261,252 | 188,209,968 | -1.16% |
| 2025-03-21 | 23.86 | 23.86 | 23.12 | 23.22 | 19.26 | qfq | 9,039,754 | 211,705,739 | -2.64% |
| 2025-03-20 | 24.38 | 24.38 | 23.81 | 23.85 | 19.79 | qfq | 10,209,250 | 245,396,091 | -1.97% |
| 2025-03-19 | 24.52 | 24.52 | 24.14 | 24.33 | 20.19 | qfq | 6,331,968 | 153,734,131 | -0.86% |
| 2025-03-18 | 24.76 | 24.94 | 24.41 | 24.54 | 20.36 | qfq | 7,399,347 | 182,182,702 | -0.69% |
| 2025-03-17 | 25.07 | 25.08 | 24.59 | 24.71 | 20.50 | qfq | 8,317,546 | 205,630,965 | -1.40% |
| 2025-03-14 | 24.40 | 25.24 | 24.24 | 25.06 | 20.79 | qfq | 10,404,186 | 258,869,764 | 2.41% |
| 2025-03-13 | 24.82 | 25.00 | 24.01 | 24.47 | 20.30 | qfq | 10,577,012 | 257,583,968 | -2.04% |
| 2025-03-12 | 25.00 | 25.38 | 24.65 | 24.98 | 20.72 | qfq | 11,054,126 | 277,188,526 | 0.73% |
| 2025-03-11 | 24.63 | 24.89 | 24.44 | 24.80 | 20.58 | qfq | 9,209,214 | 227,139,474 | -0.68% |
| 2025-03-10 | 25.61 | 25.77 | 24.83 | 24.97 | 20.72 | qfq | 12,677,833 | 318,236,445 | -3.22% |
| 2025-03-07 | 25.68 | 27.04 | 25.58 | 25.80 | 21.40 | qfq | 25,340,115 | 666,057,148 | -0.31% |
| 2025-03-06 | 25.65 | 25.99 | 25.14 | 25.88 | 21.47 | qfq | 18,568,037 | 475,699,364 | 5.50% |
| 2025-03-05 | 24.47 | 24.67 | 24.13 | 24.53 | 20.35 | qfq | 8,844,951 | 215,357,283 | 0.41% |
| 2025-03-04 | 23.81 | 24.58 | 23.70 | 24.43 | 20.27 | qfq | 10,425,697 | 254,128,588 | 1.71% |
| 2025-03-03 | 24.20 | 24.70 | 23.55 | 24.02 | 19.93 | qfq | 11,645,675 | 281,870,572 | 0.29% |
| 2025-02-28 | 25.24 | 25.37 | 23.85 | 23.95 | 19.87 | qfq | 15,115,289 | 369,388,666 | -5.67% |
| 2025-02-27 | 26.15 | 26.48 | 24.92 | 25.39 | 21.06 | qfq | 17,287,651 | 442,903,660 | -3.28% |
| 2025-02-26 | 25.56 | 26.59 | 25.28 | 26.25 | 21.78 | qfq | 18,518,904 | 480,616,973 | 3.14% |
| 2025-02-25 | 26.00 | 26.04 | 25.25 | 25.45 | 21.11 | qfq | 17,322,505 | 444,911,024 | -2.90% |
| 2025-02-24 | 26.79 | 26.79 | 25.90 | 26.21 | 21.75 | qfq | 17,900,835 | 470,302,192 | -2.64% |
| 2025-02-21 | 26.70 | 27.07 | 26.02 | 26.92 | 22.33 | qfq | 24,379,911 | 649,055,959 | 0.94% |
| 2025-02-20 | 26.48 | 27.58 | 26.31 | 26.67 | 22.13 | qfq | 18,100,555 | 484,895,676 | 0.95% |
| 2025-02-19 | 25.98 | 26.53 | 25.78 | 26.42 | 21.92 | qfq | 17,900,008 | 469,858,762 | 1.62% |
| 2025-02-18 | 27.80 | 28.23 | 25.94 | 26.00 | 21.57 | qfq | 28,179,406 | 757,352,863 | -7.64% |
| 2025-02-17 | 29.21 | 29.67 | 27.52 | 28.15 | 23.35 | qfq | 36,705,966 | 1,045,080,119 | -5.92% |
| 2025-02-14 | 26.80 | 30.88 | 26.34 | 29.92 | 24.82 | qfq | 53,798,565 | 1,548,150,544 | 14.50% |
| 2025-02-13 | 26.50 | 26.68 | 25.96 | 26.13 | 21.68 | qfq | 13,618,249 | 358,640,537 | -1.17% |
| 2025-02-12 | 26.18 | 26.57 | 25.93 | 26.44 | 21.94 | qfq | 14,248,753 | 374,859,770 | 0.11% |
| 2025-02-11 | 26.55 | 26.60 | 25.81 | 26.41 | 21.91 | qfq | 18,470,726 | 484,511,364 | -1.71% |
| 2025-02-10 | 25.61 | 27.49 | 25.45 | 26.87 | 22.29 | qfq | 35,056,717 | 931,046,452 | 6.29% |
| 2025-02-07 | 25.56 | 26.10 | 24.91 | 25.28 | 20.97 | qfq | 24,437,707 | 624,708,812 | -1.52% |
| 2025-02-06 | 25.70 | 25.88 | 24.66 | 25.67 | 21.30 | qfq | 28,408,493 | 720,346,506 | 1.70% |
| 2025-02-05 | 25.43 | 25.49 | 24.30 | 25.24 | 20.94 | qfq | 28,872,394 | 724,177,162 | 3.95% |
| 2025-01-27 | 24.15 | 25.08 | 24.15 | 24.28 | 20.14 | qfq | 28,387,480 | 698,046,910 | 2.66% |
| 2025-01-24 | 21.16 | 24.33 | 21.14 | 23.65 | 19.62 | qfq | 26,700,791 | 618,916,273 | 11.09% |
| 2025-01-23 | 21.55 | 22.03 | 21.29 | 21.29 | 17.66 | qfq | 7,290,980 | 158,064,122 | 0.38% |
| 2025-01-22 | 21.27 | 21.50 | 21.07 | 21.21 | 17.60 | qfq | 4,506,300 | 95,819,868 | -1.07% |
| 2025-01-21 | 21.47 | 21.58 | 21.10 | 21.44 | 17.79 | qfq | 4,379,420 | 93,578,884 | 0.00% |
| 2025-01-20 | 21.50 | 21.68 | 21.33 | 21.44 | 17.79 | qfq | 4,989,720 | 107,360,641 | 0.52% |
| 2025-01-17 | 21.21 | 21.53 | 21.10 | 21.33 | 17.70 | qfq | 4,980,096 | 106,106,547 | 0.09% |
| 2025-01-16 | 21.20 | 21.89 | 21.13 | 21.31 | 17.68 | qfq | 8,599,864 | 184,911,282 | 1.04% |
| 2025-01-15 | 21.05 | 21.37 | 20.92 | 21.09 | 17.50 | qfq | 7,186,060 | 151,845,604 | -0.42% |
| 2025-01-14 | 20.23 | 21.21 | 20.10 | 21.18 | 17.57 | qfq | 8,989,706 | 186,961,767 | 5.48% |
| 2025-01-13 | 19.48 | 20.27 | 19.23 | 20.08 | 16.66 | qfq | 6,292,459 | 124,903,699 | 1.83% |
| 2025-01-10 | 20.26 | 20.68 | 19.70 | 19.72 | 16.36 | qfq | 6,362,194 | 128,725,005 | -3.29% |
| 2025-01-09 | 20.23 | 20.66 | 20.15 | 20.39 | 16.92 | qfq | 5,764,536 | 118,007,520 | 0.39% |
| 2025-01-08 | 20.49 | 20.69 | 19.59 | 20.31 | 16.85 | qfq | 9,665,424 | 194,682,571 | -1.84% |
| 2025-01-07 | 20.31 | 20.71 | 20.27 | 20.69 | 17.17 | qfq | 5,834,539 | 119,622,873 | 1.92% |
| 2025-01-06 | 20.35 | 20.76 | 20.01 | 20.30 | 16.84 | qfq | 7,195,493 | 146,812,500 | -0.49% |
| 2025-01-03 | 21.63 | 21.84 | 20.35 | 20.40 | 16.92 | qfq | 10,133,643 | 212,311,961 | -5.73% |
| 2025-01-02 | 22.69 | 22.79 | 21.33 | 21.64 | 17.95 | qfq | 12,471,928 | 275,529,524 | -5.38% |
| 2024-12-31 | 24.20 | 24.30 | 22.87 | 22.87 | 18.97 | qfq | 11,266,026 | 264,317,454 | -3.95% |
| 2024-12-30 | 23.34 | 24.28 | 22.82 | 23.81 | 19.75 | qfq | 11,662,698 | 276,337,730 | 2.28% |
| 2024-12-27 | 23.21 | 23.72 | 23.15 | 23.28 | 19.31 | qfq | 7,349,976 | 172,305,247 | -0.04% |
| 2024-12-26 | 22.93 | 23.50 | 22.93 | 23.29 | 19.32 | qfq | 7,094,236 | 165,098,902 | 1.57% |
| 2024-12-25 | 23.45 | 23.49 | 22.66 | 22.93 | 19.02 | qfq | 8,275,438 | 189,851,244 | -1.97% |
| 2024-12-24 | 23.39 | 23.56 | 22.95 | 23.39 | 19.41 | qfq | 7,456,788 | 173,459,204 | 0.52% |
| 2024-12-23 | 24.36 | 24.52 | 23.24 | 23.27 | 19.31 | qfq | 11,448,610 | 271,646,154 | -4.75% |
| 2024-12-20 | 24.37 | 24.71 | 24.16 | 24.43 | 20.27 | qfq | 9,638,603 | 236,010,431 | 0.16% |
| 2024-12-19 | 23.60 | 24.47 | 23.58 | 24.39 | 20.24 | qfq | 10,133,597 | 243,625,183 | 1.84% |
| 2024-12-18 | 23.80 | 24.26 | 23.40 | 23.95 | 19.87 | qfq | 9,134,504 | 218,731,442 | 0.50% |
| 2024-12-17 | 24.43 | 24.59 | 23.77 | 23.83 | 19.77 | qfq | 11,238,748 | 270,376,962 | -3.01% |
| 2024-12-16 | 24.92 | 25.26 | 24.36 | 24.57 | 20.38 | qfq | 12,637,863 | 311,601,099 | -2.31% |
| 2024-12-13 | 25.94 | 25.99 | 25.15 | 25.15 | 20.87 | qfq | 15,480,181 | 394,941,436 | -4.01% |
| 2024-12-12 | 25.95 | 26.30 | 25.51 | 26.20 | 21.74 | qfq | 16,480,222 | 427,353,484 | 0.34% |
| 2024-12-11 | 26.30 | 26.56 | 25.93 | 26.11 | 21.66 | qfq | 15,645,968 | 410,504,186 | -0.31% |
| 2024-12-10 | 27.70 | 27.74 | 26.06 | 26.19 | 21.73 | qfq | 25,496,503 | 683,188,340 | -0.57% |
| 2024-12-09 | 26.51 | 27.06 | 25.80 | 26.34 | 21.85 | qfq | 21,840,866 | 576,100,162 | -1.16% |
| 2024-12-06 | 25.33 | 27.66 | 24.88 | 26.65 | 22.11 | qfq | 34,376,002 | 910,778,022 | 5.21% |
| 2024-12-05 | 24.54 | 25.58 | 24.52 | 25.33 | 21.02 | qfq | 13,255,384 | 335,400,145 | 2.68% |
| 2024-12-04 | 25.35 | 25.67 | 24.49 | 24.67 | 20.47 | qfq | 12,687,629 | 317,694,071 | -3.25% |
| 2024-12-03 | 25.56 | 25.67 | 25.01 | 25.50 | 21.16 | qfq | 14,638,720 | 371,042,872 | -1.16% |
| 2024-12-02 | 24.93 | 26.01 | 24.73 | 25.80 | 21.40 | qfq | 18,980,380 | 484,448,748 | 2.18% |
| 2024-11-29 | 24.37 | 25.98 | 24.23 | 25.25 | 20.95 | qfq | 30,311,420 | 765,221,734 | 4.86% |
| 2024-11-28 | 24.65 | 25.14 | 24.03 | 24.08 | 19.98 | qfq | 13,169,008 | 322,587,049 | -1.51% |
| 2024-11-27 | 23.68 | 24.49 | 22.92 | 24.45 | 20.28 | qfq | 12,818,695 | 302,750,642 | 2.43% |
| 2024-11-26 | 24.23 | 24.77 | 23.87 | 23.87 | 19.80 | qfq | 10,269,836 | 248,836,026 | -2.45% |
| 2024-11-25 | 25.00 | 25.35 | 23.69 | 24.47 | 20.30 | qfq | 16,076,317 | 388,974,088 | -0.61% |
| 2024-11-22 | 25.86 | 26.60 | 24.53 | 24.62 | 20.43 | qfq | 20,549,564 | 528,687,916 | -4.72% |
| 2024-11-21 | 25.99 | 26.25 | 25.44 | 25.84 | 21.44 | qfq | 18,341,389 | 471,823,135 | -1.75% |
| 2024-11-20 | 24.88 | 26.99 | 24.71 | 26.30 | 21.82 | qfq | 24,186,575 | 629,629,198 | 5.03% |
| 2024-11-19 | 24.18 | 25.10 | 23.88 | 25.04 | 20.77 | qfq | 13,812,861 | 337,501,728 | 3.77% |
| 2024-11-18 | 25.42 | 25.89 | 23.87 | 24.13 | 20.02 | qfq | 17,518,543 | 426,990,039 | -5.07% |
| 2024-11-15 | 25.93 | 27.05 | 25.31 | 25.42 | 21.09 | qfq | 21,052,729 | 552,403,256 | -2.90% |
| 2024-11-14 | 27.30 | 27.50 | 26.01 | 26.18 | 21.72 | qfq | 22,556,457 | 603,279,399 | -5.49% |
| 2024-11-13 | 26.40 | 28.22 | 26.20 | 27.70 | 22.98 | qfq | 34,295,913 | 940,345,847 | 4.02% |
| 2024-11-12 | 26.99 | 27.79 | 26.16 | 26.63 | 22.09 | qfq | 25,694,498 | 691,338,454 | -1.00% |
| 2024-11-11 | 25.53 | 27.08 | 25.53 | 26.90 | 22.32 | qfq | 24,343,417 | 644,631,947 | 4.38% |
| 2024-11-08 | 26.89 | 27.30 | 25.60 | 25.77 | 21.38 | qfq | 28,064,641 | 743,854,263 | -2.16% |
| 2024-11-07 | 25.16 | 26.38 | 25.02 | 26.34 | 21.85 | qfq | 20,037,821 | 514,118,571 | 3.05% |
| 2024-11-06 | 25.90 | 26.45 | 25.31 | 25.56 | 21.21 | qfq | 21,972,727 | 569,729,639 | -1.77% |
| 2024-11-05 | 24.20 | 26.50 | 24.00 | 26.02 | 21.59 | qfq | 31,033,059 | 791,869,211 | 8.06% |
| 2024-11-04 | 23.22 | 24.08 | 23.22 | 24.08 | 19.98 | qfq | 12,121,991 | 287,940,415 | 2.77% |
| 2024-11-01 | 24.78 | 24.85 | 23.38 | 23.43 | 19.44 | qfq | 19,472,663 | 466,713,245 | -6.20% |
| 2024-10-31 | 24.72 | 25.77 | 24.61 | 24.98 | 20.72 | qfq | 22,411,172 | 564,518,491 | 1.83% |
| 2024-10-30 | 24.97 | 25.12 | 23.97 | 24.53 | 20.35 | qfq | 19,468,333 | 477,143,016 | -1.80% |
| 2024-10-29 | 25.88 | 26.10 | 24.95 | 24.98 | 20.72 | qfq | 21,264,178 | 542,529,882 | -3.48% |
| 2024-10-28 | 26.00 | 26.19 | 25.40 | 25.88 | 21.47 | qfq | 20,609,524 | 530,276,584 | -0.61% |
| 2024-10-25 | 26.60 | 26.75 | 25.76 | 26.04 | 21.60 | qfq | 20,613,898 | 538,869,279 | -1.36% |
| 2024-10-24 | 26.18 | 27.00 | 25.68 | 26.40 | 21.90 | qfq | 19,261,382 | 505,022,277 | -2.44% |
| 2024-10-23 | 28.04 | 28.88 | 26.83 | 27.06 | 22.45 | qfq | 27,151,094 | 753,219,325 | -4.48% |
| 2024-10-22 | 27.88 | 28.80 | 27.61 | 28.33 | 23.50 | qfq | 21,886,484 | 615,471,565 | 0.64% |
| 2024-10-21 | 28.95 | 29.35 | 27.83 | 28.15 | 23.35 | qfq | 32,643,456 | 929,222,943 | -2.93% |
| 2024-10-18 | 27.02 | 30.38 | 26.65 | 29.00 | 24.06 | qfq | 34,033,057 | 963,682,146 | 6.30% |
| 2024-10-17 | 27.38 | 28.62 | 26.85 | 27.28 | 22.63 | qfq | 31,418,340 | 873,191,028 | 1.60% |
| 2024-10-16 | 24.39 | 27.30 | 24.39 | 26.85 | 22.28 | qfq | 27,796,347 | 735,192,550 | 5.67% |
| 2024-10-15 | 25.93 | 27.33 | 25.35 | 25.41 | 21.08 | qfq | 27,421,036 | 720,167,326 | -3.79% |
| 2024-10-14 | 24.55 | 26.62 | 23.92 | 26.41 | 21.91 | qfq | 28,144,268 | 716,057,973 | 7.97% |
| 2024-10-11 | 26.02 | 27.10 | 23.88 | 24.46 | 20.29 | qfq | 33,908,830 | 853,390,509 | -10.92% |
| 2024-10-10 | 30.40 | 30.99 | 26.00 | 27.46 | 22.78 | qfq | 41,522,005 | 1,160,128,636 | -4.62% |
| 2024-10-09 | 27.44 | 33.36 | 26.49 | 28.79 | 23.89 | qfq | 60,511,373 | 1,769,966,227 | 0.73% |
| 2024-10-08 | 28.58 | 28.58 | 26.00 | 28.58 | 23.71 | qfq | 64,258,667 | 1,806,296,770 | 19.98% |
| 2024-09-30 | 22.35 | 23.82 | 22.35 | 23.82 | 19.76 | qfq | 46,523,104 | 1,078,454,837 | 20.00% |
| 2024-09-27 | 17.99 | 20.88 | 17.73 | 19.85 | 16.47 | qfq | 31,991,556 | 609,385,004 | 13.43% |
| 2024-09-26 | 16.88 | 17.54 | 16.70 | 17.50 | 14.52 | qfq | 12,411,377 | 212,344,749 | 4.17% |
| 2024-09-25 | 16.77 | 17.26 | 16.63 | 16.80 | 13.94 | qfq | 14,510,729 | 245,724,536 | 1.63% |
| 2024-09-24 | 15.83 | 16.66 | 15.55 | 16.53 | 13.71 | qfq | 12,661,813 | 205,317,816 | 5.02% |
| 2024-09-23 | 15.65 | 15.82 | 15.55 | 15.74 | 13.06 | qfq | 4,303,541 | 67,649,024 | 0.58% |
| 2024-09-20 | 15.62 | 15.75 | 15.47 | 15.65 | 12.98 | qfq | 4,444,262 | 69,455,349 | 0.19% |
| 2024-09-19 | 15.22 | 15.79 | 15.12 | 15.62 | 12.96 | qfq | 6,522,367 | 101,295,516 | 3.44% |
| 2024-09-18 | 15.28 | 15.35 | 14.73 | 15.10 | 12.53 | qfq | 4,368,163 | 65,571,008 | -1.05% |
| 2024-09-13 | 15.61 | 15.62 | 15.24 | 15.26 | 12.66 | qfq | 3,002,269 | 46,281,853 | -2.12% |
| 2024-09-12 | 15.78 | 15.92 | 15.55 | 15.59 | 12.93 | qfq | 4,058,854 | 63,943,213 | -1.20% |
| 2024-09-11 | 15.73 | 15.85 | 15.61 | 15.78 | 13.09 | qfq | 3,465,757 | 54,486,308 | 0.32% |
| 2024-09-10 | 15.42 | 15.85 | 15.20 | 15.73 | 13.05 | qfq | 4,510,500 | 69,924,700 | 2.34% |
| 2024-09-09 | 15.34 | 15.57 | 15.15 | 15.37 | 12.75 | qfq | 3,463,520 | 53,171,229 | -0.84% |
| 2024-09-06 | 15.90 | 16.07 | 15.41 | 15.50 | 12.86 | qfq | 6,271,945 | 98,604,510 | -2.02% |
| 2024-09-05 | 15.50 | 15.99 | 15.50 | 15.82 | 13.13 | qfq | 4,488,522 | 70,820,657 | 2.39% |
| 2024-09-04 | 15.39 | 15.69 | 15.30 | 15.45 | 12.82 | qfq | 3,402,586 | 52,871,741 | -0.58% |
| 2024-09-03 | 15.35 | 15.69 | 15.31 | 15.54 | 12.89 | qfq | 3,589,300 | 55,647,152 | 1.17% |
| 2024-09-02 | 15.93 | 16.03 | 15.36 | 15.36 | 12.74 | qfq | 5,159,900 | 80,812,859 | -4.18% |
| 2024-08-30 | 15.37 | 16.25 | 15.36 | 16.03 | 13.30 | qfq | 8,457,609 | 134,945,670 | 4.36% |
| 2024-08-29 | 15.20 | 15.53 | 15.12 | 15.36 | 12.74 | qfq | 4,246,017 | 65,257,474 | 0.59% |
| 2024-08-28 | 14.94 | 15.40 | 14.83 | 15.27 | 12.67 | qfq | 6,156,576 | 93,250,102 | 2.00% |
| 2024-08-27 | 15.44 | 15.49 | 14.85 | 14.97 | 12.42 | qfq | 8,504,061 | 128,167,766 | -5.13% |
| 2024-08-26 | 15.78 | 16.01 | 15.66 | 15.78 | 13.09 | qfq | 3,939,849 | 62,326,428 | 0.06% |
| 2024-08-23 | 15.51 | 15.85 | 15.42 | 15.77 | 13.08 | qfq | 4,790,088 | 75,048,889 | 1.41% |
| 2024-08-22 | 16.08 | 16.22 | 15.54 | 15.55 | 12.90 | qfq | 6,038,588 | 95,544,941 | -3.30% |
| 2024-08-21 | 16.02 | 16.22 | 15.95 | 16.08 | 13.34 | qfq | 3,394,669 | 54,691,576 | -0.12% |
| 2024-08-20 | 16.44 | 16.45 | 16.07 | 16.10 | 13.36 | qfq | 4,451,081 | 72,066,907 | -2.07% |
| 2024-08-19 | 16.36 | 16.73 | 16.36 | 16.44 | 13.64 | qfq | 4,633,101 | 76,643,336 | 0.55% |
| 2024-08-16 | 16.48 | 16.60 | 16.34 | 16.35 | 13.56 | qfq | 4,155,640 | 68,509,369 | -1.15% |
| 2024-08-15 | 16.15 | 16.70 | 16.03 | 16.54 | 13.72 | qfq | 7,190,535 | 118,132,495 | 1.97% |
| 2024-08-14 | 16.39 | 16.42 | 16.18 | 16.22 | 13.46 | qfq | 3,572,357 | 58,182,021 | -0.92% |
| 2024-08-13 | 16.19 | 16.37 | 16.12 | 16.37 | 13.58 | qfq | 3,344,688 | 54,392,316 | 0.68% |
| 2024-08-12 | 16.48 | 16.49 | 16.19 | 16.26 | 13.49 | qfq | 3,924,323 | 63,930,028 | -1.45% |
| 2024-08-09 | 16.90 | 16.95 | 16.50 | 16.50 | 13.69 | qfq | 5,158,536 | 86,178,604 | -1.61% |
| 2024-08-08 | 17.00 | 17.10 | 16.46 | 16.77 | 13.91 | qfq | 5,788,904 | 96,750,507 | -1.64% |
| 2024-08-07 | 17.01 | 17.23 | 16.91 | 17.05 | 14.15 | qfq | 5,394,494 | 91,993,716 | -0.29% |
| 2024-08-06 | 16.87 | 17.10 | 16.73 | 17.10 | 14.19 | qfq | 7,704,822 | 130,658,117 | 3.26% |
| 2024-08-05 | 16.89 | 17.34 | 16.51 | 16.56 | 13.74 | qfq | 10,692,715 | 180,683,598 | -3.33% |
| 2024-08-02 | 17.40 | 17.68 | 17.09 | 17.13 | 14.21 | qfq | 10,025,622 | 174,237,291 | -3.38% |
| 2024-08-01 | 18.04 | 18.23 | 17.70 | 17.73 | 14.71 | qfq | 12,159,986 | 217,497,585 | -2.48% |
| 2024-07-31 | 17.36 | 18.33 | 17.30 | 18.18 | 15.08 | qfq | 17,855,892 | 320,241,721 | 4.66% |
| 2024-07-30 | 17.51 | 17.67 | 17.26 | 17.37 | 14.41 | qfq | 11,200,487 | 195,021,735 | -1.75% |
| 2024-07-29 | 17.90 | 18.11 | 17.41 | 17.68 | 14.67 | qfq | 14,403,920 | 254,946,946 | -1.67% |
| 2024-07-26 | 17.39 | 18.30 | 17.25 | 17.98 | 14.92 | qfq | 23,112,890 | 412,099,568 | 0.95% |
| 2024-07-25 | 16.45 | 18.77 | 16.20 | 17.81 | 14.78 | qfq | 21,872,173 | 371,108,806 | 7.29% |
| 2024-07-24 | 16.28 | 17.08 | 16.10 | 16.60 | 13.77 | qfq | 14,153,315 | 235,305,550 | 1.84% |
| 2024-07-23 | 16.52 | 16.67 | 16.30 | 16.30 | 13.52 | qfq | 4,592,881 | 75,816,642 | -1.98% |
| 2024-07-22 | 16.55 | 16.77 | 16.28 | 16.63 | 13.80 | qfq | 6,747,128 | 111,554,598 | 0.91% |
| 2024-07-19 | 16.15 | 16.56 | 16.01 | 16.48 | 13.67 | qfq | 5,719,516 | 93,788,691 | 1.79% |
| 2024-07-18 | 16.26 | 16.28 | 15.68 | 16.19 | 13.43 | qfq | 6,633,608 | 105,845,735 | -1.10% |
| 2024-07-17 | 16.28 | 16.59 | 16.16 | 16.37 | 13.58 | qfq | 6,578,053 | 108,001,793 | 0.80% |
| 2024-07-16 | 16.18 | 16.33 | 16.06 | 16.24 | 13.47 | qfq | 4,759,377 | 77,067,655 | 0.37% |
| 2024-07-15 | 16.52 | 16.54 | 16.11 | 16.18 | 13.42 | qfq | 4,533,300 | 73,668,956 | -2.47% |
| 2024-07-12 | 16.86 | 16.95 | 16.54 | 16.59 | 13.76 | qfq | 4,996,434 | 83,430,082 | -1.95% |
| 2024-07-11 | 16.60 | 16.98 | 16.55 | 16.92 | 14.04 | qfq | 7,319,503 | 122,806,912 | 3.93% |
| 2024-07-10 | 16.39 | 16.68 | 16.20 | 16.28 | 13.51 | qfq | 5,221,442 | 85,754,075 | -0.97% |
| 2024-07-09 | 16.30 | 16.58 | 15.92 | 16.44 | 13.64 | qfq | 6,378,840 | 103,862,682 | 0.86% |
| 2024-07-08 | 16.85 | 16.87 | 16.20 | 16.30 | 13.52 | qfq | 7,025,383 | 115,585,786 | -3.89% |
| 2024-07-05 | 16.52 | 17.08 | 16.40 | 16.96 | 14.07 | qfq | 6,454,248 | 109,084,856 | 2.11% |
| 2024-07-04 | 17.07 | 17.33 | 16.57 | 16.61 | 13.78 | qfq | 6,896,671 | 116,654,841 | -2.47% |
| 2024-07-03 | 17.12 | 17.28 | 16.82 | 17.03 | 14.13 | qfq | 4,839,568 | 82,604,483 | -0.76% |
| 2024-07-02 | 16.81 | 17.42 | 16.81 | 17.16 | 14.24 | qfq | 6,757,855 | 116,339,715 | 1.30% |
| 2024-07-01 | 16.82 | 16.94 | 16.38 | 16.94 | 14.05 | qfq | 6,112,668 | 101,745,728 | 0.00% |
| 2024-06-28 | 16.86 | 17.25 | 16.80 | 16.94 | 14.05 | qfq | 5,940,893 | 101,431,812 | 0.47% |
| 2024-06-27 | 17.07 | 17.23 | 16.83 | 16.86 | 13.99 | qfq | 4,507,097 | 76,748,327 | -1.75% |
| 2024-06-26 | 16.28 | 17.18 | 16.21 | 17.16 | 14.24 | qfq | 6,839,013 | 114,413,542 | 4.95% |
| 2024-06-25 | 16.41 | 16.54 | 16.16 | 16.35 | 13.56 | qfq | 4,782,044 | 78,248,173 | 0.18% |
| 2024-06-24 | 16.95 | 16.95 | 16.32 | 16.32 | 13.54 | qfq | 6,956,172 | 115,328,625 | -4.17% |
| 2024-06-21 | 17.02 | 17.27 | 16.85 | 17.03 | 14.13 | qfq | 4,205,660 | 71,715,621 | -0.23% |
| 2024-06-20 | 17.72 | 17.77 | 17.03 | 17.07 | 14.16 | qfq | 7,360,504 | 127,512,621 | -3.67% |
| 2024-06-19 | 18.20 | 18.30 | 17.70 | 17.72 | 14.70 | qfq | 6,556,660 | 117,729,491 | -2.37% |
| 2024-06-18 | 17.98 | 18.21 | 17.90 | 18.15 | 15.06 | qfq | 5,703,900 | 103,366,056 | 1.28% |
| 2024-06-17 | 18.03 | 18.09 | 17.82 | 17.92 | 14.87 | qfq | 4,513,820 | 80,998,129 | -0.88% |
| 2024-06-14 | 18.04 | 18.18 | 17.78 | 18.08 | 15.00 | qfq | 4,669,368 | 83,998,427 | 0.22% |
| 2024-06-13 | 18.12 | 18.30 | 17.86 | 18.04 | 14.97 | qfq | 5,240,554 | 94,525,665 | -0.55% |
| 2024-06-12 | 17.92 | 18.31 | 17.84 | 18.14 | 15.05 | qfq | 5,246,971 | 95,261,336 | 1.06% |
| 2024-06-11 | 17.85 | 17.96 | 17.46 | 17.95 | 14.89 | qfq | 6,279,140 | 111,330,612 | 0.28% |
| 2024-06-07 | 17.80 | 18.09 | 17.65 | 17.90 | 14.85 | qfq | 5,180,283 | 92,577,377 | 1.07% |
| 2024-06-06 | 18.56 | 18.60 | 17.64 | 17.71 | 14.69 | qfq | 7,372,788 | 132,062,839 | -3.75% |
| 2024-06-05 | 18.65 | 18.79 | 18.38 | 18.40 | 15.27 | qfq | 4,219,035 | 78,565,863 | -1.50% |
| 2024-06-04 | 18.60 | 18.73 | 18.35 | 18.68 | 15.50 | qfq | 5,030,020 | 93,203,983 | 0.38% |
| 2024-06-03 | 19.45 | 19.45 | 18.45 | 18.61 | 15.44 | qfq | 7,849,594 | 147,662,123 | -3.82% |
| 2024-05-31 | 19.07 | 19.45 | 18.95 | 19.35 | 16.05 | qfq | 4,676,368 | 90,404,324 | 1.68% |
| 2024-05-30 | 19.00 | 19.28 | 18.75 | 19.03 | 15.79 | qfq | 3,803,254 | 72,404,032 | -0.52% |
| 2024-05-29 | 19.15 | 19.28 | 18.99 | 19.13 | 15.87 | qfq | 4,057,775 | 77,620,788 | 0.37% |
| 2024-05-28 | 19.45 | 19.54 | 19.00 | 19.06 | 15.75 | qfq | 3,939,308 | 75,736,495 | -2.01% |
| 2024-05-27 | 19.55 | 19.68 | 18.89 | 19.45 | 16.07 | qfq | 6,000,870 | 115,193,762 | -0.21% |
| 2024-05-24 | 19.66 | 19.91 | 19.48 | 19.49 | 16.10 | qfq | 4,971,261 | 97,661,611 | -1.32% |
| 2024-05-23 | 20.50 | 20.57 | 19.70 | 19.75 | 16.32 | qfq | 8,172,373 | 163,516,146 | -4.17% |
| 2024-05-22 | 20.58 | 20.75 | 20.40 | 20.61 | 17.03 | qfq | 4,160,842 | 85,612,083 | 0.10% |
| 2024-05-21 | 20.76 | 20.95 | 20.43 | 20.59 | 17.01 | qfq | 5,658,299 | 116,531,029 | -1.15% |
| 2024-05-20 | 20.58 | 20.94 | 20.31 | 20.83 | 17.21 | qfq | 8,952,901 | 185,588,313 | 1.81% |
| 2024-05-17 | 20.23 | 20.58 | 20.09 | 20.46 | 16.90 | qfq | 6,652,220 | 135,141,456 | 1.39% |
| 2024-05-16 | 20.04 | 20.48 | 19.98 | 20.18 | 16.67 | qfq | 6,091,222 | 123,330,147 | 0.90% |
| 2024-05-15 | 20.19 | 20.20 | 19.88 | 20.00 | 16.52 | qfq | 3,832,682 | 76,803,108 | -0.70% |
| 2024-05-14 | 20.18 | 20.30 | 19.82 | 20.14 | 16.64 | qfq | 5,840,828 | 117,072,188 | 0.85% |
| 2024-05-13 | 20.24 | 20.40 | 19.87 | 19.97 | 16.50 | qfq | 8,112,966 | 162,641,254 | -2.82% |
| 2024-05-10 | 20.63 | 21.09 | 20.32 | 20.55 | 16.98 | qfq | 8,144,601 | 167,909,969 | 0.00% |
| 2024-05-09 | 20.30 | 20.66 | 20.30 | 20.55 | 16.98 | qfq | 5,124,581 | 105,066,084 | 1.33% |
| 2024-05-08 | 20.81 | 20.83 | 20.25 | 20.28 | 16.75 | qfq | 6,650,347 | 136,329,296 | -3.24% |
| 2024-05-07 | 20.78 | 21.28 | 20.68 | 20.96 | 17.32 | qfq | 8,182,062 | 171,397,102 | 0.67% |
| 2024-05-06 | 20.95 | 21.17 | 20.65 | 20.82 | 17.20 | qfq | 7,997,940 | 167,060,678 | 1.31% |
| 2024-04-30 | 20.80 | 21.05 | 20.23 | 20.55 | 16.98 | qfq | 8,412,344 | 172,744,754 | -0.82% |
| 2024-04-29 | 20.30 | 20.96 | 20.25 | 20.72 | 17.12 | qfq | 11,381,071 | 234,880,604 | 2.07% |
| 2024-04-26 | 19.54 | 20.33 | 19.52 | 20.30 | 16.77 | qfq | 11,710,062 | 234,854,025 | 4.16% |
| 2024-04-25 | 19.33 | 19.85 | 18.96 | 19.49 | 16.10 | qfq | 9,620,441 | 187,541,888 | 0.98% |
| 2024-04-24 | 19.07 | 19.34 | 18.97 | 19.30 | 15.95 | qfq | 7,261,201 | 139,294,793 | 1.79% |
| 2024-04-23 | 19.14 | 19.26 | 18.93 | 18.96 | 15.66 | qfq | 5,894,289 | 112,205,179 | 0.16% |
| 2024-04-22 | 18.74 | 19.16 | 18.28 | 18.93 | 15.64 | qfq | 7,666,309 | 144,452,032 | 1.01% |
| 2024-04-19 | 19.22 | 19.37 | 18.70 | 18.74 | 15.48 | qfq | 9,717,931 | 184,007,915 | -3.65% |
| 2024-04-18 | 19.49 | 19.70 | 18.89 | 19.45 | 16.07 | qfq | 10,725,406 | 206,810,561 | -0.36% |
| 2024-04-17 | 19.18 | 19.88 | 19.18 | 19.52 | 16.13 | qfq | 12,711,697 | 248,529,676 | 3.44% |
| 2024-04-16 | 19.96 | 20.07 | 18.77 | 18.87 | 15.59 | qfq | 10,757,046 | 206,454,989 | -5.74% |
| 2024-04-15 | 20.58 | 20.86 | 19.71 | 20.02 | 16.54 | qfq | 9,953,757 | 200,914,231 | -3.29% |
| 2024-04-12 | 21.16 | 21.36 | 20.68 | 20.70 | 17.10 | qfq | 6,105,869 | 128,180,205 | -0.91% |
| 2024-04-11 | 20.77 | 21.37 | 20.63 | 20.89 | 17.26 | qfq | 6,357,888 | 133,973,818 | 0.24% |
| 2024-04-10 | 21.60 | 21.63 | 20.63 | 20.84 | 17.22 | qfq | 7,241,207 | 151,989,546 | -3.52% |
| 2024-04-09 | 21.57 | 21.79 | 21.36 | 21.60 | 17.85 | qfq | 4,791,666 | 103,426,394 | 0.65% |
| 2024-04-08 | 22.00 | 22.18 | 21.45 | 21.46 | 17.73 | qfq | 5,236,493 | 113,585,481 | -2.50% |
| 2024-04-03 | 22.72 | 22.72 | 21.89 | 22.01 | 18.18 | qfq | 7,636,502 | 168,558,256 | -3.46% |
| 2024-04-02 | 23.16 | 23.16 | 22.58 | 22.80 | 18.84 | qfq | 6,247,591 | 142,662,316 | -1.60% |
| 2024-04-01 | 22.59 | 23.21 | 22.52 | 23.17 | 19.14 | qfq | 8,070,217 | 185,405,665 | 2.57% |
| 2024-03-29 | 22.48 | 22.70 | 21.80 | 22.59 | 18.66 | qfq | 8,133,386 | 181,197,709 | 0.71% |
| 2024-03-28 | 21.68 | 22.65 | 21.53 | 22.43 | 18.53 | qfq | 9,231,787 | 205,422,475 | 4.23% |
| 2024-03-27 | 23.30 | 23.33 | 21.50 | 21.52 | 17.78 | qfq | 13,233,413 | 293,869,453 | -7.64% |
| 2024-03-26 | 23.84 | 24.33 | 23.04 | 23.30 | 19.25 | qfq | 10,927,180 | 257,965,994 | -3.36% |
| 2024-03-25 | 25.60 | 25.60 | 24.08 | 24.11 | 19.92 | qfq | 14,636,743 | 362,955,371 | -4.21% |
| 2024-03-22 | 24.87 | 25.60 | 24.16 | 25.17 | 20.79 | qfq | 17,898,718 | 445,647,104 | 1.17% |
| 2024-03-21 | 25.40 | 25.71 | 24.68 | 24.88 | 20.56 | qfq | 14,782,314 | 369,680,301 | -1.78% |
| 2024-03-20 | 23.93 | 25.40 | 23.86 | 25.33 | 20.93 | qfq | 20,310,230 | 503,164,274 | 5.63% |
| 2024-03-19 | 24.30 | 24.42 | 23.93 | 23.98 | 19.81 | qfq | 11,205,170 | 270,700,245 | -1.72% |
| 2024-03-18 | 22.89 | 24.68 | 22.89 | 24.40 | 20.16 | qfq | 23,736,820 | 569,925,355 | 6.97% |
| 2024-03-15 | 22.75 | 22.85 | 22.33 | 22.81 | 18.84 | qfq | 7,680,388 | 173,356,089 | 0.22% |
| 2024-03-14 | 23.38 | 23.49 | 22.38 | 22.76 | 18.80 | qfq | 12,794,133 | 293,195,179 | -3.60% |
| 2024-03-13 | 23.60 | 23.88 | 23.24 | 23.61 | 19.51 | qfq | 10,385,878 | 244,732,674 | 0.73% |
| 2024-03-12 | 23.12 | 23.57 | 22.81 | 23.44 | 19.37 | qfq | 11,949,321 | 277,590,006 | 2.09% |
| 2024-03-11 | 22.60 | 22.96 | 22.30 | 22.96 | 18.97 | qfq | 6,370,929 | 144,129,152 | 1.41% |
| 2024-03-08 | 22.40 | 22.66 | 22.00 | 22.64 | 18.70 | qfq | 6,514,939 | 145,962,282 | 0.76% |
| 2024-03-07 | 23.00 | 23.28 | 22.47 | 22.47 | 18.56 | qfq | 7,496,717 | 171,148,724 | -2.01% |
| 2024-03-06 | 22.87 | 23.19 | 22.50 | 22.93 | 18.94 | qfq | 6,783,979 | 155,352,034 | -0.43% |
| 2024-03-05 | 23.00 | 23.37 | 22.82 | 23.03 | 19.03 | qfq | 7,788,663 | 180,124,098 | -2.00% |
| 2024-03-04 | 23.35 | 23.65 | 22.77 | 23.50 | 19.41 | qfq | 11,380,368 | 264,295,357 | 0.30% |
| 2024-03-01 | 23.02 | 23.54 | 22.82 | 23.43 | 19.36 | qfq | 11,884,176 | 276,384,278 | 2.31% |
| 2024-02-29 | 21.86 | 22.98 | 21.76 | 22.90 | 18.92 | qfq | 11,704,939 | 264,716,819 | 4.28% |
| 2024-02-28 | 23.78 | 24.27 | 21.95 | 21.96 | 18.14 | qfq | 17,016,304 | 395,008,277 | -7.65% |
| 2024-02-27 | 22.60 | 23.78 | 22.53 | 23.78 | 19.65 | qfq | 14,495,688 | 337,344,616 | 4.67% |
| 2024-02-26 | 22.79 | 23.09 | 22.41 | 22.72 | 18.77 | qfq | 12,780,341 | 290,226,010 | -1.65% |
| 2024-02-23 | 22.88 | 23.13 | 22.39 | 23.10 | 19.08 | qfq | 13,256,955 | 302,157,784 | 2.08% |
| 2024-02-22 | 21.80 | 22.88 | 21.79 | 22.63 | 18.70 | qfq | 14,110,902 | 317,127,000 | 3.62% |
| 2024-02-21 | 21.60 | 22.67 | 21.41 | 21.84 | 18.04 | qfq | 14,805,336 | 325,506,191 | -0.59% |
| 2024-02-20 | 21.85 | 22.58 | 21.68 | 21.97 | 18.15 | qfq | 12,626,925 | 278,000,669 | 1.43% |
| 2024-02-19 | 21.68 | 21.91 | 21.15 | 21.66 | 17.89 | qfq | 11,207,211 | 241,606,193 | 2.07% |
| 2024-02-08 | 20.40 | 21.32 | 20.05 | 21.22 | 17.53 | qfq | 11,671,202 | 244,630,362 | 6.26% |
| 2024-02-07 | 19.74 | 21.01 | 19.62 | 19.97 | 16.50 | qfq | 11,447,184 | 232,585,780 | 1.94% |
| 2024-02-06 | 18.18 | 19.80 | 17.48 | 19.59 | 16.18 | qfq | 11,378,529 | 213,063,769 | 7.76% |
| 2024-02-05 | 19.38 | 19.68 | 17.42 | 18.18 | 15.02 | qfq | 15,288,976 | 280,438,065 | -7.86% |
| 2024-02-02 | 20.56 | 21.22 | 19.07 | 19.73 | 16.30 | qfq | 8,598,041 | 172,296,849 | -3.99% |
| 2024-02-01 | 20.52 | 21.33 | 19.78 | 20.55 | 16.98 | qfq | 9,037,449 | 186,043,950 | 0.00% |
| 2024-01-31 | 22.18 | 22.18 | 20.48 | 20.55 | 16.98 | qfq | 9,629,617 | 203,959,956 | -6.68% |
| 2024-01-30 | 22.85 | 22.85 | 21.96 | 22.02 | 18.19 | qfq | 9,145,769 | 204,940,730 | -4.68% |
| 2024-01-29 | 23.65 | 23.70 | 22.95 | 23.10 | 19.08 | qfq | 10,657,506 | 248,479,723 | -1.11% |
| 2024-01-26 | 23.57 | 24.00 | 23.36 | 23.36 | 19.30 | qfq | 11,637,931 | 274,967,568 | -1.85% |
| 2024-01-25 | 22.90 | 23.87 | 22.51 | 23.80 | 19.66 | qfq | 18,207,062 | 423,731,130 | 2.10% |
| 2024-01-24 | 22.22 | 23.33 | 21.76 | 23.31 | 19.26 | qfq | 15,794,378 | 355,438,159 | 6.44% |
| 2024-01-23 | 21.22 | 22.14 | 21.09 | 21.90 | 18.09 | qfq | 10,890,666 | 234,872,057 | 3.20% |
| 2024-01-22 | 22.83 | 22.97 | 20.99 | 21.22 | 17.53 | qfq | 9,575,518 | 210,212,137 | -7.01% |
| 2024-01-19 | 23.62 | 23.70 | 22.78 | 22.82 | 18.85 | qfq | 10,225,537 | 236,428,573 | -3.83% |
| 2024-01-18 | 23.60 | 23.80 | 22.81 | 23.73 | 19.60 | qfq | 10,729,372 | 249,491,253 | -0.29% |
| 2024-01-17 | 24.78 | 24.79 | 23.78 | 23.80 | 19.66 | qfq | 8,163,713 | 197,788,245 | -4.03% |
| 2024-01-16 | 25.44 | 25.49 | 23.95 | 24.80 | 20.49 | qfq | 14,656,790 | 360,770,039 | -3.13% |
| 2024-01-15 | 26.01 | 26.40 | 25.43 | 25.60 | 21.15 | qfq | 7,230,535 | 186,175,460 | -2.66% |
| 2024-01-12 | 27.01 | 27.10 | 26.30 | 26.30 | 21.73 | qfq | 6,086,084 | 162,235,715 | -2.56% |
| 2024-01-11 | 25.71 | 27.09 | 25.56 | 26.99 | 22.30 | qfq | 10,254,425 | 272,625,903 | 5.02% |
| 2024-01-10 | 25.90 | 26.27 | 25.60 | 25.70 | 21.23 | qfq | 5,688,674 | 147,432,799 | -1.68% |
| 2024-01-09 | 25.50 | 26.31 | 25.25 | 26.14 | 21.60 | qfq | 8,224,200 | 212,060,221 | 3.28% |
| 2024-01-08 | 25.87 | 25.94 | 25.31 | 25.31 | 20.91 | qfq | 5,907,596 | 151,068,126 | -2.54% |
| 2024-01-05 | 27.37 | 27.49 | 25.85 | 25.97 | 21.46 | qfq | 9,450,006 | 251,034,772 | -3.46% |
| 2024-01-04 | 26.83 | 27.06 | 26.52 | 26.90 | 22.22 | qfq | 4,402,799 | 118,116,537 | -0.70% |
| 2024-01-03 | 27.40 | 27.55 | 26.55 | 27.09 | 22.38 | qfq | 7,612,887 | 205,566,055 | -1.13% |
| 2024-01-02 | 28.54 | 28.70 | 27.21 | 27.40 | 22.64 | qfq | 10,217,101 | 283,251,327 | -3.83% |
| 2023-12-29 | 26.74 | 28.95 | 26.65 | 28.49 | 23.54 | qfq | 17,657,309 | 496,815,852 | 6.19% |
| 2023-12-28 | 26.17 | 27.12 | 25.73 | 26.83 | 22.17 | qfq | 9,342,415 | 248,228,783 | 2.05% |
| 2023-12-27 | 26.00 | 26.40 | 25.62 | 26.29 | 21.72 | qfq | 7,498,018 | 195,103,115 | 1.04% |
| 2023-12-26 | 26.89 | 27.26 | 25.80 | 26.02 | 21.50 | qfq | 9,267,310 | 243,955,328 | -3.70% |
| 2023-12-25 | 26.50 | 27.15 | 25.63 | 27.02 | 22.32 | qfq | 8,410,366 | 223,121,599 | 1.69% |
| 2023-12-22 | 27.75 | 28.03 | 26.40 | 26.57 | 21.95 | qfq | 13,049,692 | 352,428,221 | -5.21% |
| 2023-12-21 | 27.11 | 28.26 | 26.99 | 28.03 | 23.16 | qfq | 12,034,334 | 332,733,775 | 1.48% |
| 2023-12-20 | 29.45 | 29.45 | 27.26 | 27.62 | 22.82 | qfq | 20,412,068 | 572,831,103 | -5.73% |
| 2023-12-19 | 29.20 | 29.78 | 28.52 | 29.30 | 24.21 | qfq | 14,483,489 | 421,603,434 | 0.17% |
| 2023-12-18 | 30.10 | 30.70 | 29.12 | 29.25 | 24.17 | qfq | 15,950,985 | 476,431,219 | -1.81% |
| 2023-12-15 | 30.46 | 30.75 | 29.30 | 29.79 | 24.61 | qfq | 18,664,261 | 555,411,076 | -2.01% |
| 2023-12-14 | 30.36 | 31.11 | 29.95 | 30.40 | 25.12 | qfq | 22,885,276 | 698,172,565 | 1.54% |
| 2023-12-13 | 29.76 | 31.73 | 29.62 | 29.94 | 24.74 | qfq | 31,186,870 | 953,542,976 | 0.98% |
| 2023-12-12 | 28.53 | 29.93 | 28.53 | 29.65 | 24.50 | qfq | 29,727,523 | 876,455,419 | 4.18% |
| 2023-12-11 | 27.36 | 28.46 | 27.26 | 28.46 | 23.51 | qfq | 15,506,864 | 434,682,601 | 1.64% |
| 2023-12-08 | 28.59 | 28.72 | 27.41 | 28.00 | 23.13 | qfq | 19,633,539 | 547,593,371 | 0.25% |
| 2023-12-07 | 27.12 | 28.13 | 27.12 | 27.93 | 23.07 | qfq | 17,239,777 | 478,188,154 | 1.90% |
| 2023-12-06 | 27.70 | 27.75 | 26.98 | 27.41 | 22.65 | qfq | 11,536,466 | 315,214,740 | -1.19% |
| 2023-12-05 | 28.42 | 28.59 | 27.68 | 27.74 | 22.92 | qfq | 16,441,109 | 460,957,266 | -3.31% |
| 2023-12-04 | 27.12 | 29.12 | 27.00 | 28.69 | 23.70 | qfq | 29,285,802 | 833,949,543 | 5.87% |
| 2023-12-01 | 25.56 | 27.25 | 25.56 | 27.10 | 22.39 | qfq | 13,908,008 | 369,911,698 | 5.69% |
| 2023-11-30 | 26.05 | 26.10 | 25.33 | 25.64 | 21.18 | qfq | 6,310,683 | 161,674,233 | -1.08% |
| 2023-11-29 | 26.45 | 26.48 | 25.80 | 25.92 | 21.41 | qfq | 7,477,488 | 194,829,755 | -1.93% |
| 2023-11-28 | 27.05 | 27.06 | 25.51 | 26.43 | 21.84 | qfq | 16,545,143 | 433,257,411 | -2.87% |
| 2023-11-27 | 26.68 | 28.56 | 26.61 | 27.21 | 22.48 | qfq | 20,438,076 | 563,451,084 | 2.56% |
| 2023-11-24 | 27.38 | 27.49 | 26.35 | 26.53 | 21.92 | qfq | 9,641,285 | 257,549,573 | -2.71% |
| 2023-11-23 | 27.10 | 27.38 | 26.55 | 27.27 | 22.53 | qfq | 10,693,058 | 289,482,869 | -0.29% |
| 2023-11-22 | 27.99 | 28.58 | 27.35 | 27.35 | 22.60 | qfq | 15,738,317 | 439,959,988 | -1.44% |
| 2023-11-21 | 27.55 | 28.65 | 27.55 | 27.75 | 22.93 | qfq | 17,059,880 | 478,298,302 | 0.95% |
| 2023-11-20 | 27.11 | 27.80 | 26.96 | 27.49 | 22.71 | qfq | 11,255,079 | 308,448,242 | 1.25% |
| 2023-11-17 | 27.11 | 27.48 | 26.85 | 27.15 | 22.43 | qfq | 9,533,702 | 258,341,515 | -0.37% |
| 2023-11-16 | 27.10 | 28.10 | 26.95 | 27.25 | 22.51 | qfq | 11,705,682 | 322,427,385 | -0.33% |
| 2023-11-15 | 27.45 | 27.88 | 27.20 | 27.34 | 22.59 | qfq | 12,574,794 | 345,232,943 | -0.07% |
| 2023-11-14 | 27.28 | 27.46 | 26.70 | 27.36 | 22.60 | qfq | 13,654,995 | 370,419,390 | 1.48% |
| 2023-11-13 | 26.09 | 27.72 | 26.06 | 26.96 | 22.27 | qfq | 16,582,665 | 450,201,062 | 3.93% |
| 2023-11-10 | 26.10 | 26.35 | 25.94 | 25.94 | 21.43 | qfq | 7,705,710 | 201,025,701 | -1.52% |
| 2023-11-09 | 26.60 | 26.95 | 26.25 | 26.34 | 21.76 | qfq | 7,927,954 | 210,269,930 | -1.46% |
| 2023-11-08 | 26.48 | 27.18 | 26.00 | 26.73 | 22.08 | qfq | 13,955,014 | 371,557,541 | 1.29% |
| 2023-11-07 | 26.10 | 26.57 | 25.72 | 26.39 | 21.80 | qfq | 11,228,284 | 293,600,069 | 1.19% |
| 2023-11-06 | 25.52 | 26.26 | 25.29 | 26.08 | 21.55 | qfq | 11,007,365 | 284,478,474 | 3.53% |
| 2023-11-03 | 24.78 | 25.40 | 24.64 | 25.19 | 20.81 | qfq | 6,704,300 | 168,433,086 | 1.65% |
| 2023-11-02 | 25.02 | 25.40 | 24.78 | 24.78 | 20.47 | qfq | 6,352,298 | 158,834,525 | -1.27% |
| 2023-11-01 | 25.41 | 25.68 | 24.98 | 25.10 | 20.74 | qfq | 7,014,852 | 177,251,384 | -0.95% |
| 2023-10-31 | 25.62 | 25.82 | 25.02 | 25.34 | 20.94 | qfq | 8,688,041 | 220,819,897 | -1.09% |
| 2023-10-30 | 24.83 | 25.73 | 24.83 | 25.62 | 21.17 | qfq | 12,106,388 | 307,442,091 | 2.07% |
| 2023-10-27 | 24.58 | 25.25 | 24.33 | 25.10 | 20.74 | qfq | 10,730,530 | 266,401,920 | 1.33% |
| 2023-10-26 | 24.53 | 24.98 | 24.14 | 24.77 | 20.46 | qfq | 12,162,994 | 298,493,434 | -1.00% |
| 2023-10-25 | 24.45 | 25.99 | 24.10 | 25.02 | 20.67 | qfq | 18,542,327 | 467,376,725 | 3.90% |
| 2023-10-24 | 23.90 | 24.35 | 23.65 | 24.08 | 19.89 | qfq | 8,474,374 | 204,059,007 | 2.29% |
| 2023-10-23 | 24.06 | 24.30 | 23.30 | 23.54 | 19.45 | qfq | 6,794,350 | 160,857,501 | -2.93% |
| 2023-10-20 | 24.60 | 25.05 | 24.10 | 24.25 | 20.03 | qfq | 7,167,920 | 175,536,902 | -2.65% |
| 2023-10-19 | 24.71 | 25.51 | 24.71 | 24.91 | 20.58 | qfq | 7,887,392 | 198,709,030 | -0.08% |
| 2023-10-18 | 25.60 | 25.67 | 24.83 | 24.93 | 20.60 | qfq | 8,461,862 | 212,447,372 | -3.00% |
| 2023-10-17 | 25.75 | 25.83 | 25.29 | 25.70 | 21.23 | qfq | 7,242,667 | 185,251,947 | -0.39% |
| 2023-10-16 | 26.01 | 26.09 | 25.20 | 25.80 | 21.32 | qfq | 14,592,398 | 374,037,916 | -0.31% |
| 2023-10-13 | 28.46 | 28.57 | 25.55 | 25.88 | 21.38 | qfq | 29,758,016 | 791,461,470 | -9.38% |
| 2023-10-12 | 29.51 | 29.62 | 28.46 | 28.56 | 23.60 | qfq | 9,018,646 | 259,532,668 | -2.43% |
| 2023-10-11 | 28.88 | 29.66 | 28.70 | 29.27 | 24.18 | qfq | 9,914,583 | 289,741,803 | 0.83% |
| 2023-10-10 | 29.76 | 30.10 | 28.58 | 29.03 | 23.98 | qfq | 13,326,324 | 388,567,491 | -2.32% |
| 2023-10-09 | 29.55 | 29.95 | 29.38 | 29.72 | 24.55 | qfq | 6,200,114 | 184,056,448 | -0.27% |
| 2023-09-28 | 29.81 | 30.23 | 29.58 | 29.80 | 24.62 | qfq | 9,643,964 | 287,801,949 | -0.03% |
| 2023-09-27 | 29.40 | 30.08 | 29.18 | 29.81 | 24.63 | qfq | 10,307,847 | 306,971,421 | 0.78% |
| 2023-09-26 | 29.18 | 29.87 | 29.09 | 29.58 | 24.44 | qfq | 12,226,532 | 361,798,378 | 1.58% |
| 2023-09-25 | 29.20 | 29.52 | 29.00 | 29.12 | 24.06 | qfq | 8,090,785 | 236,640,048 | -1.36% |
| 2023-09-22 | 28.40 | 29.58 | 28.20 | 29.52 | 24.39 | qfq | 12,725,500 | 371,423,121 | 3.69% |
| 2023-09-21 | 28.38 | 28.95 | 28.30 | 28.47 | 23.52 | qfq | 7,338,851 | 209,562,681 | -0.70% |
| 2023-09-20 | 28.97 | 29.33 | 28.60 | 28.67 | 23.69 | qfq | 8,098,830 | 234,340,411 | -1.38% |
| 2023-09-19 | 29.95 | 30.00 | 29.04 | 29.07 | 24.02 | qfq | 10,139,034 | 298,190,295 | -3.10% |
| 2023-09-18 | 29.68 | 30.18 | 29.50 | 30.00 | 24.79 | qfq | 10,559,897 | 315,274,149 | 0.27% |
| 2023-09-15 | 30.00 | 30.29 | 29.62 | 29.92 | 24.72 | qfq | 9,315,096 | 278,885,351 | -0.10% |
| 2023-09-14 | 30.90 | 30.90 | 29.80 | 29.95 | 24.74 | qfq | 13,894,105 | 418,721,360 | -3.36% |
| 2023-09-13 | 31.80 | 32.09 | 30.69 | 30.99 | 25.60 | qfq | 15,088,011 | 472,333,822 | -2.55% |
| 2023-09-12 | 32.30 | 32.70 | 31.70 | 31.80 | 26.27 | qfq | 15,641,052 | 500,859,350 | -3.05% |
| 2023-09-11 | 32.16 | 33.60 | 31.16 | 32.80 | 27.10 | qfq | 21,879,532 | 708,487,353 | 2.50% |
| 2023-09-08 | 33.05 | 33.48 | 31.20 | 32.00 | 26.44 | qfq | 24,187,604 | 776,543,584 | -3.44% |
| 2023-09-07 | 33.67 | 34.60 | 33.14 | 33.14 | 27.38 | qfq | 20,270,486 | 683,959,203 | -3.94% |
| 2023-09-06 | 33.73 | 34.88 | 32.85 | 34.50 | 28.50 | qfq | 32,959,121 | 1,117,715,769 | 1.17% |
| 2023-09-05 | 37.85 | 37.85 | 34.01 | 34.10 | 28.17 | qfq | 47,977,471 | 1,739,954,888 | -12.02% |
| 2023-09-04 | 35.25 | 38.80 | 34.73 | 38.76 | 32.02 | qfq | 48,849,100 | 1,818,869,379 | 8.06% |
| 2023-09-01 | 35.30 | 37.72 | 35.02 | 35.87 | 29.63 | qfq | 39,363,372 | 1,434,924,043 | 0.34% |
| 2023-08-31 | 35.60 | 36.25 | 34.14 | 35.75 | 29.54 | qfq | 34,496,907 | 1,212,823,825 | -2.59% |
| 2023-08-30 | 35.38 | 37.25 | 33.78 | 36.70 | 30.32 | qfq | 50,369,666 | 1,784,453,789 | 3.76% |
| 2023-08-29 | 32.31 | 36.76 | 32.31 | 35.37 | 29.22 | qfq | 45,963,263 | 1,609,149,814 | 8.17% |
| 2023-08-28 | 37.01 | 38.10 | 32.38 | 32.70 | 27.02 | qfq | 50,120,682 | 1,774,516,371 | -4.89% |
| 2023-08-25 | 34.25 | 36.75 | 33.77 | 34.38 | 28.40 | qfq | 42,302,531 | 1,494,416,843 | -3.05% |
| 2023-08-24 | 36.23 | 38.00 | 34.50 | 35.46 | 29.30 | qfq | 52,631,628 | 1,904,875,831 | -1.09% |
| 2023-08-23 | 36.00 | 39.00 | 35.06 | 35.85 | 29.62 | qfq | 63,277,454 | 2,291,882,862 | 4.46% |
| 2023-08-22 | 30.87 | 34.32 | 29.60 | 34.32 | 28.35 | qfq | 43,662,980 | 1,410,959,989 | 20.00% |
| 2023-08-21 | 28.53 | 29.67 | 28.13 | 28.60 | 23.63 | qfq | 6,843,342 | 197,848,145 | -0.03% |
| 2023-08-18 | 29.45 | 30.55 | 28.52 | 28.61 | 23.64 | qfq | 9,030,561 | 267,146,501 | -3.02% |
| 2023-08-17 | 28.25 | 29.59 | 27.88 | 29.50 | 24.37 | qfq | 8,660,506 | 250,724,294 | 3.15% |
| 2023-08-16 | 29.35 | 30.58 | 28.05 | 28.60 | 23.63 | qfq | 9,459,532 | 272,498,195 | -1.92% |
| 2023-08-15 | 29.85 | 30.02 | 28.82 | 29.16 | 24.09 | qfq | 6,271,771 | 183,830,715 | -2.08% |
| 2023-08-14 | 28.23 | 29.97 | 28.10 | 29.78 | 24.60 | qfq | 10,054,783 | 292,809,353 | 3.98% |
| 2023-08-11 | 29.71 | 30.18 | 28.64 | 28.64 | 23.66 | qfq | 7,324,762 | 214,370,501 | -4.15% |
| 2023-08-10 | 30.05 | 30.32 | 29.65 | 29.88 | 24.69 | qfq | 5,606,837 | 167,582,357 | -0.40% |
| 2023-08-09 | 30.94 | 31.09 | 29.95 | 30.00 | 24.79 | qfq | 7,643,811 | 232,456,129 | -2.38% |
| 2023-08-08 | 31.42 | 31.70 | 30.67 | 30.73 | 25.39 | qfq | 9,407,844 | 293,244,700 | -2.38% |
| 2023-08-07 | 31.19 | 31.94 | 30.95 | 31.48 | 26.01 | qfq | 14,451,909 | 453,681,842 | 0.90% |
| 2023-08-04 | 29.25 | 31.89 | 29.03 | 31.20 | 25.78 | qfq | 19,717,614 | 609,590,967 | 6.56% |
| 2023-08-03 | 28.99 | 29.40 | 28.70 | 29.28 | 24.19 | qfq | 6,327,706 | 183,871,603 | 0.58% |
| 2023-08-02 | 29.66 | 30.10 | 28.85 | 29.11 | 24.05 | qfq | 8,486,181 | 248,023,076 | -3.45% |
| 2023-08-01 | 30.29 | 30.43 | 29.48 | 30.15 | 24.91 | qfq | 7,227,676 | 216,997,841 | 0.37% |
| 2023-07-31 | 28.54 | 31.08 | 28.17 | 30.04 | 24.82 | qfq | 13,677,593 | 412,677,443 | 5.03% |
| 2023-07-28 | 28.19 | 28.79 | 27.71 | 28.60 | 23.63 | qfq | 5,316,838 | 150,638,478 | 1.92% |
| 2023-07-27 | 28.77 | 28.77 | 27.90 | 28.06 | 23.18 | qfq | 5,571,860 | 157,255,370 | -1.75% |
| 2023-07-26 | 30.03 | 30.03 | 28.50 | 28.56 | 23.60 | qfq | 8,169,736 | 236,932,611 | -3.84% |
| 2023-07-25 | 29.70 | 30.37 | 29.47 | 29.70 | 24.54 | qfq | 8,385,914 | 250,615,185 | 0.75% |
| 2023-07-24 | 28.00 | 29.94 | 28.00 | 29.48 | 24.36 | qfq | 8,179,704 | 239,184,032 | 4.87% |
| 2023-07-21 | 28.58 | 29.19 | 28.00 | 28.11 | 23.22 | qfq | 5,824,126 | 165,655,849 | -1.30% |
| 2023-07-20 | 29.27 | 29.39 | 28.45 | 28.48 | 23.53 | qfq | 4,043,039 | 116,689,496 | -3.06% |
| 2023-07-19 | 29.13 | 29.86 | 29.00 | 29.38 | 24.27 | qfq | 4,038,277 | 118,488,794 | 0.62% |
| 2023-07-18 | 29.71 | 30.05 | 29.10 | 29.20 | 24.12 | qfq | 4,590,792 | 134,665,570 | -2.08% |