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
中颖电子300327.SZ
最近收盘价23.002026-07-17
最近交易日2026-07-17
成交量（股）23,228,227
成交额（元）540,376,459
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 24.22 | 24.50 | 22.38 | 23.00 | 23.00 | qfq | 23,228,227 | 540,376,459 | -5.54% |
| 2026-07-16 | 24.80 | 25.80 | 24.16 | 24.35 | 24.35 | qfq | 19,130,779 | 476,559,644 | -3.10% |
| 2026-07-15 | 26.70 | 27.70 | 25.00 | 25.13 | 25.13 | qfq | 18,930,925 | 491,290,052 | -5.77% |
| 2026-07-14 | 27.04 | 27.41 | 25.54 | 26.67 | 26.67 | qfq | 17,030,301 | 451,101,257 | -1.04% |
| 2026-07-13 | 28.49 | 29.15 | 26.75 | 26.95 | 26.95 | qfq | 21,931,549 | 613,233,079 | -6.49% |
| 2026-07-10 | 30.65 | 31.19 | 28.82 | 28.82 | 28.82 | qfq | 27,496,212 | 829,550,107 | -5.13% |
| 2026-07-09 | 30.31 | 30.40 | 29.02 | 30.38 | 30.28 | qfq | 20,910,420 | 624,920,947 | 1.54% |
| 2026-07-08 | 30.38 | 30.95 | 28.92 | 29.92 | 29.82 | qfq | 21,255,472 | 638,024,325 | -2.35% |
| 2026-07-07 | 30.60 | 31.45 | 30.06 | 30.64 | 30.54 | qfq | 20,185,580 | 622,713,343 | -0.62% |
| 2026-07-06 | 31.89 | 31.95 | 29.88 | 30.83 | 30.73 | qfq | 23,021,500 | 706,944,520 | -2.19% |
| 2026-07-03 | 32.50 | 33.69 | 31.47 | 31.52 | 31.42 | qfq | 27,002,971 | 874,810,563 | -3.58% |
| 2026-07-02 | 34.33 | 34.95 | 32.48 | 32.69 | 32.58 | qfq | 35,397,391 | 1,188,159,940 | -5.27% |
| 2026-07-01 | 32.30 | 37.68 | 32.18 | 34.51 | 34.40 | qfq | 56,214,817 | 1,993,049,031 | 7.68% |
| 2026-06-30 | 30.22 | 32.30 | 29.71 | 32.05 | 31.94 | qfq | 31,829,764 | 996,393,915 | 6.09% |
| 2026-06-29 | 30.89 | 31.46 | 29.40 | 30.21 | 30.11 | qfq | 30,381,809 | 926,778,372 | -2.42% |
| 2026-06-26 | 32.01 | 32.73 | 30.59 | 30.96 | 30.86 | qfq | 30,799,750 | 966,867,611 | -4.97% |
| 2026-06-25 | 31.48 | 33.00 | 30.00 | 32.58 | 32.47 | qfq | 44,992,087 | 1,417,993,054 | 3.43% |
| 2026-06-24 | 29.72 | 31.79 | 29.20 | 31.50 | 31.40 | qfq | 29,393,393 | 893,610,370 | 4.93% |
| 2026-06-23 | 31.00 | 31.10 | 29.46 | 30.02 | 29.92 | qfq | 35,708,261 | 1,079,525,559 | -3.66% |
| 2026-06-22 | 29.00 | 31.18 | 28.70 | 31.16 | 31.06 | qfq | 40,908,222 | 1,243,769,342 | 8.19% |
| 2026-06-18 | 28.08 | 29.00 | 28.05 | 28.80 | 28.71 | qfq | 22,250,510 | 639,166,163 | 1.98% |
| 2026-06-17 | 26.70 | 28.55 | 26.69 | 28.24 | 28.15 | qfq | 21,188,240 | 590,349,416 | 4.25% |
| 2026-06-16 | 26.48 | 27.37 | 26.42 | 27.09 | 27.00 | qfq | 14,283,917 | 385,186,521 | 1.61% |
| 2026-06-15 | 25.90 | 26.72 | 25.31 | 26.66 | 26.57 | qfq | 19,042,246 | 500,457,498 | 3.61% |
| 2026-06-12 | 27.55 | 27.72 | 25.51 | 25.73 | 25.65 | qfq | 26,779,733 | 705,239,350 | -5.27% |
| 2026-06-11 | 26.20 | 28.04 | 26.10 | 27.16 | 27.07 | qfq | 18,629,872 | 500,907,557 | 2.84% |
| 2026-06-10 | 27.12 | 27.57 | 26.19 | 26.41 | 26.32 | qfq | 13,992,435 | 373,324,336 | -3.79% |
| 2026-06-09 | 26.86 | 27.75 | 26.40 | 27.45 | 27.36 | qfq | 18,477,159 | 503,165,022 | 4.37% |
| 2026-06-08 | 26.56 | 27.16 | 26.02 | 26.30 | 26.21 | qfq | 17,644,240 | 468,727,890 | -4.26% |
| 2026-06-05 | 27.10 | 28.09 | 25.61 | 27.47 | 27.38 | qfq | 28,807,520 | 774,138,148 | -0.76% |
| 2026-06-04 | 27.70 | 28.54 | 27.00 | 27.68 | 27.59 | qfq | 20,786,770 | 578,143,891 | -2.95% |
| 2026-06-03 | 28.25 | 30.43 | 28.03 | 28.52 | 28.43 | qfq | 32,059,326 | 938,445,724 | 0.46% |
| 2026-06-02 | 29.10 | 29.54 | 28.18 | 28.39 | 28.30 | qfq | 25,603,110 | 735,813,929 | -2.71% |
| 2026-06-01 | 31.03 | 31.80 | 29.16 | 29.18 | 29.08 | qfq | 38,909,505 | 1,174,081,126 | -7.16% |
| 2026-05-29 | 29.36 | 32.43 | 29.33 | 31.43 | 31.33 | qfq | 55,624,478 | 1,741,184,054 | 6.18% |
| 2026-05-28 | 29.21 | 30.08 | 29.01 | 29.60 | 29.50 | qfq | 30,069,213 | 886,435,858 | 0.03% |
| 2026-05-27 | 28.13 | 30.48 | 28.13 | 29.59 | 29.49 | qfq | 48,036,209 | 1,428,255,858 | 5.49% |
| 2026-05-26 | 28.86 | 28.86 | 27.33 | 28.05 | 27.96 | qfq | 20,356,815 | 569,114,160 | -3.77% |
| 2026-05-25 | 27.99 | 29.15 | 27.62 | 29.15 | 29.05 | qfq | 20,923,711 | 601,112,515 | 4.67% |
| 2026-05-22 | 27.21 | 28.10 | 27.05 | 27.85 | 27.76 | qfq | 11,758,020 | 323,953,147 | 3.15% |
| 2026-05-21 | 28.90 | 29.00 | 26.94 | 27.00 | 26.91 | qfq | 17,334,911 | 487,275,823 | -6.05% |
| 2026-05-20 | 27.80 | 28.80 | 27.71 | 28.74 | 28.65 | qfq | 16,771,405 | 476,489,323 | 2.64% |
| 2026-05-19 | 27.51 | 28.01 | 26.93 | 28.00 | 27.91 | qfq | 10,952,706 | 301,316,135 | 1.12% |
| 2026-05-18 | 27.56 | 28.03 | 27.27 | 27.69 | 27.60 | qfq | 9,049,297 | 250,931,243 | -0.04% |
| 2026-05-15 | 28.35 | 28.55 | 27.51 | 27.70 | 27.61 | qfq | 12,295,578 | 343,752,256 | -1.42% |
| 2026-05-14 | 28.65 | 28.95 | 28.06 | 28.10 | 28.01 | qfq | 15,531,397 | 441,101,994 | -1.61% |
| 2026-05-13 | 27.41 | 28.60 | 27.17 | 28.56 | 28.47 | qfq | 15,151,781 | 426,366,698 | 2.88% |
| 2026-05-12 | 28.17 | 28.18 | 27.50 | 27.76 | 27.67 | qfq | 10,845,408 | 301,169,079 | -2.01% |
| 2026-05-11 | 27.88 | 28.50 | 27.81 | 28.33 | 28.24 | qfq | 15,970,501 | 450,590,765 | 2.76% |
| 2026-05-08 | 27.50 | 27.70 | 27.15 | 27.57 | 27.48 | qfq | 9,767,461 | 268,117,848 | -0.43% |
| 2026-05-07 | 27.66 | 27.73 | 27.36 | 27.69 | 27.60 | qfq | 11,145,166 | 307,137,110 | 0.36% |
| 2026-05-06 | 27.61 | 28.15 | 27.55 | 27.59 | 27.50 | qfq | 14,488,739 | 402,988,091 | 0.91% |
| 2026-04-30 | 27.06 | 27.50 | 26.90 | 27.34 | 27.25 | qfq | 8,945,144 | 244,033,348 | 1.41% |
| 2026-04-29 | 26.60 | 27.06 | 26.42 | 26.96 | 26.87 | qfq | 8,183,082 | 219,395,586 | 0.56% |
| 2026-04-28 | 27.36 | 27.36 | 26.65 | 26.81 | 26.72 | qfq | 9,250,723 | 249,504,082 | -2.44% |
| 2026-04-27 | 27.32 | 27.59 | 26.93 | 27.48 | 27.39 | qfq | 9,872,730 | 270,169,676 | 0.11% |
| 2026-04-24 | 27.53 | 27.92 | 27.25 | 27.45 | 27.36 | qfq | 12,312,843 | 338,963,926 | 0.73% |
| 2026-04-23 | 27.56 | 27.68 | 26.71 | 27.25 | 27.16 | qfq | 16,147,873 | 439,029,678 | 0.93% |
| 2026-04-22 | 26.45 | 27.08 | 26.42 | 27.00 | 26.91 | qfq | 9,387,368 | 252,768,949 | 1.81% |
| 2026-04-21 | 26.84 | 26.84 | 26.25 | 26.52 | 26.43 | qfq | 8,934,560 | 236,258,714 | -1.27% |
| 2026-04-20 | 25.80 | 27.20 | 25.76 | 26.86 | 26.77 | qfq | 16,736,690 | 447,338,557 | 4.11% |
| 2026-04-17 | 25.18 | 25.92 | 25.18 | 25.80 | 25.72 | qfq | 8,612,627 | 220,710,835 | 1.78% |
| 2026-04-16 | 25.27 | 25.52 | 25.12 | 25.35 | 25.27 | qfq | 7,927,402 | 200,879,700 | 0.52% |
| 2026-04-15 | 25.55 | 25.96 | 25.15 | 25.22 | 25.14 | qfq | 10,834,304 | 277,163,987 | -1.18% |
| 2026-04-14 | 25.21 | 25.52 | 25.10 | 25.52 | 25.44 | qfq | 8,185,171 | 207,132,075 | 1.84% |
| 2026-04-13 | 24.80 | 25.28 | 24.77 | 25.06 | 24.98 | qfq | 6,106,975 | 153,006,647 | 0.12% |
| 2026-04-10 | 25.02 | 25.35 | 24.95 | 25.03 | 24.95 | qfq | 8,210,709 | 206,442,563 | 1.30% |
| 2026-04-09 | 24.67 | 24.89 | 24.46 | 24.71 | 24.63 | qfq | 8,582,752 | 212,081,403 | -1.36% |
| 2026-04-08 | 24.93 | 25.09 | 24.60 | 25.05 | 24.97 | qfq | 14,755,510 | 366,629,796 | 2.54% |
| 2026-04-07 | 23.76 | 25.10 | 23.76 | 24.43 | 24.35 | qfq | 14,444,853 | 355,287,968 | 4.80% |
| 2026-04-03 | 23.37 | 23.73 | 22.65 | 23.31 | 23.23 | qfq | 8,731,773 | 201,827,734 | 0.30% |
| 2026-04-02 | 23.80 | 23.84 | 23.10 | 23.24 | 23.16 | qfq | 6,883,211 | 160,626,415 | -2.72% |
| 2026-04-01 | 24.05 | 24.19 | 23.74 | 23.89 | 23.81 | qfq | 5,742,680 | 137,379,326 | 1.62% |
| 2026-03-31 | 23.93 | 24.24 | 23.36 | 23.51 | 23.43 | qfq | 7,525,456 | 178,778,116 | -2.41% |
| 2026-03-30 | 23.85 | 24.12 | 23.61 | 24.09 | 24.01 | qfq | 4,618,841 | 110,444,699 | -0.41% |
| 2026-03-27 | 23.47 | 24.25 | 23.46 | 24.19 | 24.11 | qfq | 5,008,198 | 120,106,802 | 1.51% |
| 2026-03-26 | 24.30 | 24.48 | 23.76 | 23.83 | 23.75 | qfq | 5,782,146 | 139,112,516 | -2.42% |
| 2026-03-25 | 24.22 | 24.72 | 24.20 | 24.42 | 24.34 | qfq | 7,168,517 | 175,108,908 | 1.45% |
| 2026-03-24 | 24.04 | 24.12 | 23.28 | 24.07 | 23.99 | qfq | 7,339,967 | 174,015,224 | 2.12% |
| 2026-03-23 | 24.56 | 24.85 | 23.32 | 23.57 | 23.49 | qfq | 10,098,745 | 243,040,707 | -5.76% |
| 2026-03-20 | 25.88 | 25.90 | 25.00 | 25.01 | 24.93 | qfq | 8,398,497 | 214,060,541 | -2.50% |
| 2026-03-19 | 26.19 | 26.23 | 25.53 | 25.65 | 25.57 | qfq | 8,567,250 | 221,649,668 | -3.24% |
| 2026-03-18 | 26.06 | 26.57 | 26.00 | 26.51 | 26.42 | qfq | 6,928,736 | 182,288,142 | 2.12% |
| 2026-03-17 | 26.67 | 26.75 | 25.90 | 25.96 | 25.87 | qfq | 7,178,567 | 188,598,794 | -2.95% |
| 2026-03-16 | 26.00 | 26.75 | 25.77 | 26.75 | 26.66 | qfq | 9,415,518 | 247,522,967 | 2.69% |
| 2026-03-13 | 26.43 | 26.66 | 25.90 | 26.05 | 25.96 | qfq | 9,038,177 | 237,560,215 | -1.70% |
| 2026-03-12 | 26.90 | 27.08 | 26.30 | 26.50 | 26.41 | qfq | 9,212,265 | 245,252,671 | -1.96% |
| 2026-03-11 | 27.24 | 27.45 | 26.88 | 27.03 | 26.94 | qfq | 9,007,211 | 244,070,142 | -0.81% |
| 2026-03-10 | 27.21 | 27.62 | 26.95 | 27.25 | 27.16 | qfq | 12,023,204 | 327,867,237 | 1.60% |
| 2026-03-09 | 26.30 | 26.93 | 25.76 | 26.82 | 26.73 | qfq | 11,397,140 | 298,659,462 | -0.07% |
| 2026-03-06 | 26.48 | 27.05 | 26.40 | 26.84 | 26.75 | qfq | 6,966,623 | 186,580,994 | 0.68% |
| 2026-03-05 | 27.13 | 27.27 | 26.50 | 26.66 | 26.57 | qfq | 9,327,435 | 250,965,879 | 0.68% |
| 2026-03-04 | 26.36 | 27.13 | 26.30 | 26.48 | 26.39 | qfq | 10,455,500 | 279,277,870 | -0.68% |
| 2026-03-03 | 29.25 | 29.49 | 26.63 | 26.66 | 26.57 | qfq | 25,070,687 | 691,492,312 | -8.79% |
| 2026-03-02 | 29.50 | 30.07 | 28.97 | 29.23 | 29.13 | qfq | 13,817,965 | 406,069,517 | -2.86% |
| 2026-02-27 | 30.20 | 30.21 | 29.44 | 30.09 | 29.99 | qfq | 14,611,790 | 435,585,229 | -1.31% |
| 2026-02-26 | 30.38 | 30.82 | 30.07 | 30.49 | 30.39 | qfq | 13,584,242 | 413,303,740 | -0.55% |
| 2026-02-25 | 30.50 | 30.77 | 30.23 | 30.66 | 30.56 | qfq | 15,083,272 | 460,282,584 | 0.59% |
| 2026-02-24 | 30.85 | 30.95 | 29.93 | 30.48 | 30.38 | qfq | 12,111,335 | 369,142,963 | -0.39% |
| 2026-02-13 | 30.90 | 31.35 | 30.59 | 30.60 | 30.50 | qfq | 17,427,737 | 539,868,303 | -1.58% |
| 2026-02-12 | 29.05 | 31.93 | 29.04 | 31.09 | 30.99 | qfq | 43,962,695 | 1,356,736,553 | 7.62% |
| 2026-02-11 | 28.85 | 29.20 | 28.72 | 28.89 | 28.79 | qfq | 12,381,483 | 358,526,899 | 0.14% |
| 2026-02-10 | 29.60 | 29.68 | 28.83 | 28.85 | 28.76 | qfq | 17,662,469 | 513,958,005 | -2.96% |
| 2026-02-09 | 30.12 | 30.40 | 29.57 | 29.73 | 29.63 | qfq | 16,285,751 | 485,016,516 | 0.07% |
| 2026-02-06 | 29.93 | 30.46 | 29.48 | 29.71 | 29.61 | qfq | 12,494,220 | 375,061,262 | -1.95% |
| 2026-02-05 | 30.08 | 30.76 | 29.45 | 30.30 | 30.20 | qfq | 15,662,909 | 469,803,715 | -0.62% |
| 2026-02-04 | 30.31 | 30.65 | 29.50 | 30.49 | 30.39 | qfq | 19,622,633 | 590,256,656 | -0.52% |
| 2026-02-03 | 30.91 | 31.38 | 30.42 | 30.65 | 30.55 | qfq | 15,545,393 | 478,729,156 | 0.79% |
| 2026-02-02 | 32.30 | 32.48 | 30.37 | 30.41 | 30.31 | qfq | 22,577,407 | 702,100,403 | -7.23% |
| 2026-01-30 | 33.00 | 33.70 | 31.97 | 32.78 | 32.67 | qfq | 20,342,033 | 665,985,848 | -1.15% |
| 2026-01-29 | 33.99 | 34.74 | 33.06 | 33.16 | 33.05 | qfq | 28,649,609 | 970,086,899 | -3.27% |
| 2026-01-28 | 32.43 | 35.75 | 32.42 | 34.28 | 34.17 | qfq | 49,114,109 | 1,698,863,673 | 4.16% |
| 2026-01-27 | 30.91 | 33.49 | 30.59 | 32.91 | 32.80 | qfq | 38,583,683 | 1,248,867,121 | 6.06% |
| 2026-01-26 | 31.95 | 32.00 | 30.91 | 31.03 | 30.93 | qfq | 19,882,172 | 623,060,200 | -2.73% |
| 2026-01-23 | 31.68 | 32.01 | 31.31 | 31.90 | 31.79 | qfq | 23,741,532 | 753,013,609 | -0.28% |
| 2026-01-22 | 31.52 | 32.12 | 30.69 | 31.99 | 31.88 | qfq | 31,382,875 | 985,256,464 | 1.81% |
| 2026-01-21 | 30.99 | 31.80 | 30.70 | 31.42 | 31.32 | qfq | 29,214,003 | 916,644,222 | 0.45% |
| 2026-01-20 | 29.90 | 32.18 | 29.90 | 31.28 | 31.18 | qfq | 43,095,659 | 1,348,529,597 | 4.20% |
| 2026-01-19 | 29.97 | 30.24 | 29.45 | 30.02 | 29.92 | qfq | 13,558,233 | 404,396,603 | -0.76% |
| 2026-01-16 | 29.47 | 30.55 | 29.47 | 30.25 | 30.15 | qfq | 19,664,762 | 590,794,552 | 2.16% |
| 2026-01-15 | 29.21 | 29.62 | 28.54 | 29.61 | 29.51 | qfq | 15,330,082 | 444,853,344 | 1.40% |
| 2026-01-14 | 29.70 | 30.13 | 28.81 | 29.20 | 29.10 | qfq | 18,355,219 | 542,795,629 | -1.25% |
| 2026-01-13 | 31.05 | 31.06 | 29.48 | 29.57 | 29.47 | qfq | 21,935,509 | 661,513,727 | -4.61% |
| 2026-01-12 | 30.30 | 31.07 | 30.13 | 31.00 | 30.90 | qfq | 25,417,929 | 778,046,157 | 3.33% |
| 2026-01-09 | 29.87 | 30.04 | 29.44 | 30.00 | 29.90 | qfq | 18,541,792 | 552,488,533 | 1.11% |
| 2026-01-08 | 29.45 | 30.05 | 29.42 | 29.67 | 29.57 | qfq | 14,076,452 | 418,545,438 | -0.24% |
| 2026-01-07 | 29.75 | 29.98 | 29.37 | 29.74 | 29.64 | qfq | 16,983,658 | 503,754,243 | 0.64% |
| 2026-01-06 | 28.90 | 29.80 | 28.87 | 29.55 | 29.45 | qfq | 18,334,338 | 538,301,148 | 1.86% |
| 2026-01-05 | 28.28 | 29.01 | 28.21 | 29.01 | 28.91 | qfq | 13,658,044 | 391,976,099 | 3.50% |
| 2025-12-31 | 28.95 | 29.16 | 28.00 | 28.03 | 27.94 | qfq | 14,811,959 | 419,776,507 | -3.11% |
| 2025-12-30 | 28.61 | 29.45 | 28.52 | 28.93 | 28.83 | qfq | 12,109,350 | 352,195,466 | 0.52% |
| 2025-12-29 | 28.74 | 29.52 | 28.56 | 28.78 | 28.69 | qfq | 13,045,207 | 379,293,822 | 0.17% |
| 2025-12-26 | 29.03 | 29.34 | 28.60 | 28.73 | 28.64 | qfq | 11,342,158 | 328,327,248 | -1.68% |
| 2025-12-25 | 28.99 | 29.35 | 28.71 | 29.22 | 29.12 | qfq | 12,092,456 | 351,065,166 | 0.52% |
| 2025-12-24 | 28.07 | 29.27 | 28.00 | 29.07 | 28.97 | qfq | 19,035,584 | 548,771,155 | 3.97% |
| 2025-12-23 | 28.28 | 28.61 | 27.82 | 27.96 | 27.87 | qfq | 11,152,167 | 313,306,562 | -1.55% |
| 2025-12-22 | 28.35 | 28.87 | 28.21 | 28.40 | 28.31 | qfq | 9,521,229 | 271,386,849 | 0.89% |
| 2025-12-19 | 28.74 | 29.07 | 28.01 | 28.15 | 28.06 | qfq | 11,091,770 | 314,422,444 | -0.60% |
| 2025-12-18 | 28.36 | 29.13 | 28.28 | 28.32 | 28.23 | qfq | 10,502,388 | 300,210,992 | -0.88% |
| 2025-12-17 | 28.13 | 28.58 | 27.51 | 28.57 | 28.48 | qfq | 14,736,233 | 413,563,379 | 1.56% |
| 2025-12-16 | 28.90 | 29.18 | 27.90 | 28.13 | 28.04 | qfq | 15,023,613 | 424,800,905 | -3.40% |
| 2025-12-15 | 29.09 | 30.17 | 28.50 | 29.12 | 29.02 | qfq | 16,232,907 | 473,820,938 | -0.95% |
| 2025-12-12 | 29.66 | 30.00 | 29.02 | 29.40 | 29.30 | qfq | 18,016,174 | 531,950,309 | -0.94% |
| 2025-12-11 | 30.60 | 30.67 | 29.66 | 29.68 | 29.58 | qfq | 22,106,759 | 665,003,229 | -3.61% |
| 2025-12-10 | 28.73 | 30.88 | 28.72 | 30.79 | 30.69 | qfq | 39,724,799 | 1,198,606,476 | 6.06% |
| 2025-12-09 | 29.27 | 29.58 | 29.01 | 29.03 | 28.93 | qfq | 13,618,171 | 398,352,064 | -2.02% |
| 2025-12-08 | 29.30 | 29.88 | 29.00 | 29.63 | 29.53 | qfq | 21,042,325 | 620,359,589 | 0.65% |
| 2025-12-05 | 28.91 | 29.56 | 28.45 | 29.44 | 29.34 | qfq | 17,969,195 | 524,602,336 | 1.83% |
| 2025-12-04 | 28.59 | 29.16 | 28.55 | 28.91 | 28.81 | qfq | 13,652,735 | 394,580,647 | 0.45% |
| 2025-12-03 | 29.02 | 29.15 | 28.60 | 28.78 | 28.69 | qfq | 11,449,019 | 329,926,863 | -1.34% |
| 2025-12-02 | 29.35 | 29.50 | 28.88 | 29.17 | 29.07 | qfq | 15,816,654 | 459,971,957 | -2.02% |
| 2025-12-01 | 28.50 | 29.96 | 28.10 | 29.77 | 29.67 | qfq | 26,713,774 | 782,079,974 | 4.71% |
| 2025-11-28 | 28.20 | 28.64 | 28.19 | 28.43 | 28.34 | qfq | 11,277,877 | 320,068,549 | -0.14% |
| 2025-11-27 | 27.67 | 29.41 | 27.66 | 28.47 | 28.38 | qfq | 21,219,988 | 610,100,841 | 2.37% |
| 2025-11-26 | 27.26 | 28.20 | 27.09 | 27.81 | 27.72 | qfq | 14,898,976 | 413,559,994 | 1.57% |
| 2025-11-25 | 26.50 | 28.36 | 26.43 | 27.38 | 27.29 | qfq | 21,010,469 | 580,812,935 | 3.79% |
| 2025-11-24 | 26.31 | 26.65 | 25.66 | 26.38 | 26.29 | qfq | 11,974,229 | 312,850,950 | 1.07% |
| 2025-11-21 | 27.61 | 27.97 | 26.10 | 26.10 | 26.01 | qfq | 19,442,026 | 519,948,468 | -7.25% |
| 2025-11-20 | 29.30 | 29.39 | 27.90 | 28.14 | 28.05 | qfq | 17,643,356 | 500,763,982 | -2.43% |
| 2025-11-19 | 28.15 | 29.50 | 28.12 | 28.84 | 28.75 | qfq | 28,603,215 | 829,786,190 | 2.96% |
| 2025-11-18 | 28.23 | 28.56 | 27.80 | 28.01 | 27.92 | qfq | 13,464,526 | 378,563,772 | -1.48% |
| 2025-11-17 | 28.18 | 28.77 | 28.18 | 28.43 | 28.34 | qfq | 16,950,725 | 481,697,136 | 0.89% |
| 2025-11-14 | 28.78 | 29.08 | 28.14 | 28.18 | 28.09 | qfq | 20,330,390 | 581,003,362 | -3.43% |
| 2025-11-13 | 26.95 | 30.48 | 26.69 | 29.18 | 29.08 | qfq | 42,064,013 | 1,208,319,880 | 8.27% |
| 2025-11-12 | 27.60 | 27.68 | 26.71 | 26.95 | 26.86 | qfq | 15,315,870 | 413,578,810 | -2.60% |
| 2025-11-11 | 26.60 | 28.88 | 26.43 | 27.67 | 27.58 | qfq | 31,723,466 | 888,469,869 | 4.53% |
| 2025-11-10 | 26.15 | 26.55 | 26.05 | 26.47 | 26.38 | qfq | 8,718,134 | 229,828,645 | 1.73% |
| 2025-11-07 | 26.26 | 26.31 | 25.90 | 26.02 | 25.93 | qfq | 8,484,751 | 220,840,395 | -1.74% |
| 2025-11-06 | 26.44 | 26.59 | 26.15 | 26.48 | 26.39 | qfq | 9,078,180 | 239,785,694 | 0.65% |
| 2025-11-05 | 26.00 | 26.40 | 25.89 | 26.31 | 26.22 | qfq | 7,421,765 | 194,404,679 | -0.19% |
| 2025-11-04 | 26.97 | 26.97 | 26.05 | 26.36 | 26.27 | qfq | 10,822,190 | 285,976,871 | -2.26% |
| 2025-11-03 | 27.24 | 27.24 | 26.32 | 26.97 | 26.88 | qfq | 14,070,480 | 376,183,993 | -1.35% |
| 2025-10-31 | 27.48 | 27.77 | 27.16 | 27.34 | 27.25 | qfq | 12,677,787 | 347,655,231 | -0.33% |
| 2025-10-30 | 28.76 | 28.80 | 27.43 | 27.43 | 27.34 | qfq | 24,139,284 | 673,914,617 | -5.41% |
| 2025-10-29 | 28.62 | 29.07 | 28.32 | 29.00 | 28.90 | qfq | 23,940,018 | 690,044,925 | 1.22% |
| 2025-10-28 | 28.71 | 28.84 | 28.21 | 28.65 | 28.56 | qfq | 18,146,224 | 518,082,848 | -0.62% |
| 2025-10-27 | 28.90 | 29.47 | 28.51 | 28.83 | 28.74 | qfq | 26,965,298 | 777,214,972 | -0.52% |
| 2025-10-24 | 27.32 | 29.58 | 26.90 | 28.98 | 28.88 | qfq | 39,392,208 | 1,127,093,355 | 7.45% |
| 2025-10-23 | 27.58 | 27.59 | 26.51 | 26.97 | 26.88 | qfq | 18,405,869 | 494,591,349 | -3.54% |
| 2025-10-22 | 27.32 | 28.25 | 26.88 | 27.96 | 27.87 | qfq | 26,743,081 | 739,127,418 | 1.34% |
| 2025-10-21 | 27.90 | 28.03 | 27.31 | 27.59 | 27.50 | qfq | 24,196,086 | 669,444,562 | -1.43% |
| 2025-10-20 | 26.68 | 28.39 | 26.38 | 27.99 | 27.90 | qfq | 37,472,364 | 1,035,764,518 | 7.16% |
| 2025-10-17 | 25.86 | 27.22 | 25.77 | 26.12 | 26.03 | qfq | 22,707,813 | 601,651,767 | 0.97% |
| 2025-10-16 | 25.54 | 26.98 | 25.30 | 25.87 | 25.78 | qfq | 15,634,506 | 408,743,066 | 0.86% |
| 2025-10-15 | 25.52 | 25.86 | 25.24 | 25.65 | 25.57 | qfq | 8,388,170 | 214,008,771 | 0.59% |
| 2025-10-14 | 26.53 | 27.32 | 25.40 | 25.50 | 25.42 | qfq | 14,687,586 | 385,066,503 | -3.77% |
| 2025-10-13 | 25.23 | 26.70 | 25.01 | 26.50 | 26.41 | qfq | 13,173,248 | 344,945,903 | 1.18% |
| 2025-10-10 | 27.25 | 27.51 | 26.13 | 26.19 | 26.10 | qfq | 14,987,210 | 397,287,760 | -4.42% |
| 2025-10-09 | 27.54 | 27.96 | 27.12 | 27.40 | 27.31 | qfq | 18,636,538 | 513,402,854 | 0.66% |
| 2025-09-30 | 26.55 | 27.37 | 26.55 | 27.22 | 27.13 | qfq | 15,301,541 | 414,837,300 | 2.56% |
| 2025-09-29 | 26.31 | 26.80 | 26.30 | 26.54 | 26.45 | qfq | 10,245,283 | 271,917,716 | 0.19% |
| 2025-09-26 | 26.87 | 27.30 | 26.49 | 26.49 | 26.40 | qfq | 12,635,505 | 339,534,118 | -1.56% |
| 2025-09-25 | 26.87 | 27.06 | 26.72 | 26.91 | 26.82 | qfq | 13,622,360 | 366,729,394 | -0.63% |
| 2025-09-24 | 25.85 | 27.36 | 25.76 | 27.08 | 26.99 | qfq | 26,315,892 | 708,408,220 | 4.39% |
| 2025-09-23 | 25.78 | 26.03 | 24.85 | 25.94 | 25.85 | qfq | 11,299,720 | 287,038,378 | 0.39% |
| 2025-09-22 | 25.48 | 25.94 | 25.31 | 25.84 | 25.75 | qfq | 7,516,469 | 192,894,258 | 1.53% |
| 2025-09-19 | 25.58 | 26.15 | 25.40 | 25.45 | 25.37 | qfq | 10,198,410 | 262,570,308 | -0.70% |
| 2025-09-18 | 26.13 | 26.65 | 25.28 | 25.63 | 25.55 | qfq | 15,133,177 | 394,775,642 | -1.99% |
| 2025-09-17 | 25.75 | 26.27 | 25.60 | 26.15 | 26.06 | qfq | 9,179,404 | 239,107,794 | 1.40% |
| 2025-09-16 | 25.43 | 25.80 | 25.28 | 25.79 | 25.71 | qfq | 7,887,808 | 201,779,704 | 0.98% |
| 2025-09-15 | 26.28 | 26.45 | 25.54 | 25.54 | 25.46 | qfq | 10,316,958 | 266,730,586 | 0.16% |
| 2025-09-12 | 25.29 | 26.00 | 25.17 | 25.50 | 25.42 | qfq | 10,777,317 | 276,397,059 | 0.59% |
| 2025-09-11 | 24.56 | 25.36 | 24.33 | 25.35 | 25.27 | qfq | 9,856,426 | 246,866,548 | 2.97% |
| 2025-09-10 | 24.61 | 24.89 | 24.54 | 24.62 | 24.54 | qfq | 5,258,595 | 129,930,552 | -0.04% |
| 2025-09-09 | 25.30 | 25.32 | 24.54 | 24.63 | 24.55 | qfq | 7,844,975 | 194,746,034 | -2.96% |
| 2025-09-08 | 25.32 | 25.59 | 24.80 | 25.38 | 25.30 | qfq | 9,043,094 | 227,636,644 | 0.79% |
| 2025-09-05 | 24.72 | 25.20 | 24.28 | 25.18 | 25.10 | qfq | 9,290,720 | 230,358,208 | 3.41% |
| 2025-09-04 | 25.05 | 25.47 | 23.94 | 24.35 | 24.27 | qfq | 12,839,357 | 317,042,622 | -2.79% |
| 2025-09-03 | 25.90 | 26.22 | 25.00 | 25.05 | 24.97 | qfq | 12,210,149 | 312,333,402 | -3.28% |
| 2025-09-02 | 27.13 | 27.22 | 25.62 | 25.90 | 25.81 | qfq | 16,043,485 | 420,293,787 | -4.78% |
| 2025-09-01 | 27.17 | 27.65 | 26.84 | 27.20 | 27.11 | qfq | 12,569,476 | 341,655,673 | 0.41% |
| 2025-08-29 | 27.69 | 27.73 | 26.90 | 27.09 | 27.00 | qfq | 14,167,105 | 384,885,650 | -2.34% |
| 2025-08-28 | 26.68 | 27.76 | 26.25 | 27.74 | 27.65 | qfq | 22,321,340 | 605,122,358 | 3.55% |
| 2025-08-27 | 27.25 | 28.17 | 26.76 | 26.79 | 26.70 | qfq | 22,702,029 | 625,787,563 | -1.80% |
| 2025-08-26 | 27.49 | 27.50 | 27.07 | 27.28 | 27.19 | qfq | 13,367,188 | 364,672,529 | -0.80% |
| 2025-08-25 | 27.64 | 28.15 | 27.31 | 27.50 | 27.41 | qfq | 21,546,401 | 595,539,753 | 0.66% |
| 2025-08-22 | 26.90 | 27.58 | 26.88 | 27.32 | 27.23 | qfq | 16,521,858 | 451,637,675 | 1.22% |
| 2025-08-21 | 27.63 | 27.76 | 26.89 | 26.99 | 26.90 | qfq | 14,103,976 | 384,342,517 | -2.32% |
| 2025-08-20 | 27.06 | 27.63 | 26.78 | 27.63 | 27.54 | qfq | 15,830,686 | 431,518,855 | 1.51% |
| 2025-08-19 | 27.68 | 27.86 | 27.02 | 27.22 | 27.13 | qfq | 17,340,023 | 473,988,192 | -1.66% |
| 2025-08-18 | 27.75 | 28.08 | 27.35 | 27.68 | 27.59 | qfq | 25,052,066 | 694,036,491 | -0.50% |
| 2025-08-15 | 26.93 | 27.90 | 26.73 | 27.82 | 27.73 | qfq | 26,521,642 | 727,204,269 | 2.51% |
| 2025-08-14 | 26.39 | 27.38 | 26.35 | 27.14 | 27.05 | qfq | 30,322,604 | 818,719,419 | 3.00% |
| 2025-08-13 | 26.31 | 26.70 | 26.23 | 26.35 | 26.26 | qfq | 15,073,960 | 398,502,184 | 0.19% |
| 2025-08-12 | 25.95 | 26.50 | 25.57 | 26.30 | 26.21 | qfq | 13,846,799 | 360,691,335 | 1.51% |
| 2025-08-11 | 25.89 | 26.12 | 25.75 | 25.91 | 25.82 | qfq | 9,360,975 | 242,806,497 | 0.00% |
| 2025-08-08 | 26.61 | 26.62 | 25.91 | 25.91 | 25.82 | qfq | 14,635,820 | 383,159,890 | -3.14% |
| 2025-08-07 | 25.78 | 26.75 | 25.71 | 26.75 | 26.66 | qfq | 24,856,238 | 654,094,522 | 3.64% |
| 2025-08-06 | 25.69 | 25.85 | 25.42 | 25.81 | 25.73 | qfq | 8,980,572 | 230,921,491 | 0.70% |
| 2025-08-05 | 25.65 | 25.79 | 25.41 | 25.63 | 25.55 | qfq | 9,006,014 | 230,431,406 | 0.16% |
| 2025-08-04 | 25.17 | 25.63 | 25.07 | 25.59 | 25.51 | qfq | 8,683,331 | 220,757,524 | 1.35% |
| 2025-08-01 | 25.48 | 25.75 | 25.10 | 25.25 | 25.17 | qfq | 9,179,761 | 232,895,248 | -1.21% |
| 2025-07-31 | 25.77 | 26.07 | 25.39 | 25.56 | 25.48 | qfq | 11,761,227 | 302,806,906 | -1.08% |
| 2025-07-30 | 26.30 | 26.48 | 25.60 | 25.84 | 25.75 | qfq | 18,929,209 | 492,294,575 | -2.34% |
| 2025-07-29 | 26.20 | 27.21 | 26.11 | 26.46 | 26.37 | qfq | 25,722,844 | 685,641,684 | 0.34% |
| 2025-07-28 | 26.70 | 26.76 | 26.21 | 26.37 | 26.28 | qfq | 18,174,403 | 480,292,706 | -1.68% |
| 2025-07-25 | 26.41 | 26.83 | 25.99 | 26.82 | 26.73 | qfq | 34,408,328 | 908,644,333 | 1.59% |
| 2025-07-24 | 23.80 | 28.51 | 23.80 | 26.40 | 26.31 | qfq | 50,907,437 | 1,354,436,077 | 11.06% |
| 2025-07-23 | 23.86 | 24.13 | 23.72 | 23.77 | 23.69 | qfq | 5,651,248 | 135,046,071 | -0.75% |
| 2025-07-22 | 24.00 | 24.20 | 23.89 | 23.95 | 23.87 | qfq | 6,229,376 | 149,737,397 | -0.33% |
| 2025-07-21 | 23.96 | 24.22 | 23.88 | 24.03 | 23.95 | qfq | 5,104,934 | 122,934,102 | 0.29% |
| 2025-07-18 | 24.16 | 24.42 | 23.85 | 23.96 | 23.88 | qfq | 5,506,739 | 132,490,625 | -0.54% |
| 2025-07-17 | 23.84 | 24.10 | 23.76 | 24.09 | 24.01 | qfq | 4,162,669 | 99,631,901 | 0.96% |
| 2025-07-16 | 23.94 | 24.28 | 23.78 | 23.86 | 23.78 | qfq | 4,898,623 | 117,528,414 | -0.13% |
| 2025-07-15 | 24.15 | 24.22 | 23.62 | 23.89 | 23.81 | qfq | 5,012,787 | 119,798,993 | -0.79% |
| 2025-07-14 | 24.06 | 24.17 | 23.89 | 24.08 | 24.00 | qfq | 4,055,208 | 97,440,040 | 0.04% |
| 2025-07-11 | 24.16 | 24.30 | 23.95 | 24.07 | 23.99 | qfq | 7,201,153 | 173,907,821 | -0.37% |
| 2025-07-10 | 24.35 | 24.39 | 23.96 | 24.16 | 24.08 | qfq | 4,825,070 | 116,322,635 | -0.94% |
| 2025-07-09 | 23.99 | 24.67 | 23.94 | 24.39 | 24.31 | qfq | 10,022,204 | 244,033,263 | 0.99% |
| 2025-07-08 | 23.73 | 24.38 | 23.70 | 24.15 | 23.87 | qfq | 5,514,601 | 132,814,410 | 1.86% |
| 2025-07-07 | 23.65 | 23.78 | 23.48 | 23.71 | 23.44 | qfq | 3,170,396 | 74,998,179 | 0.25% |
| 2025-07-04 | 23.97 | 24.06 | 23.60 | 23.65 | 23.38 | qfq | 5,738,323 | 136,478,307 | -1.50% |
| 2025-07-03 | 23.88 | 24.13 | 23.74 | 24.01 | 23.73 | qfq | 5,113,260 | 122,472,988 | 0.33% |
| 2025-07-02 | 24.10 | 24.15 | 23.65 | 23.93 | 23.65 | qfq | 6,048,101 | 144,100,550 | -1.12% |
| 2025-07-01 | 24.29 | 24.55 | 24.05 | 24.20 | 23.92 | qfq | 6,634,587 | 161,084,307 | -0.08% |
| 2025-06-30 | 24.18 | 24.36 | 24.12 | 24.22 | 23.94 | qfq | 6,170,760 | 149,528,309 | 0.29% |
| 2025-06-27 | 24.31 | 24.45 | 24.04 | 24.15 | 23.87 | qfq | 6,186,706 | 149,901,078 | -0.12% |
| 2025-06-26 | 24.39 | 24.77 | 24.13 | 24.18 | 23.90 | qfq | 9,500,660 | 231,852,936 | -0.66% |
| 2025-06-25 | 23.94 | 24.48 | 23.86 | 24.34 | 24.06 | qfq | 9,722,806 | 235,315,640 | 2.01% |
| 2025-06-24 | 23.70 | 24.00 | 23.70 | 23.86 | 23.59 | qfq | 6,027,200 | 143,642,981 | 1.49% |
| 2025-06-23 | 22.90 | 23.65 | 22.90 | 23.51 | 23.24 | qfq | 5,996,816 | 140,325,699 | 0.69% |
| 2025-06-20 | 23.57 | 23.82 | 23.33 | 23.35 | 23.08 | qfq | 6,110,135 | 143,758,463 | -1.14% |
| 2025-06-19 | 24.01 | 24.15 | 23.48 | 23.62 | 23.35 | qfq | 8,566,530 | 203,528,113 | -1.75% |
| 2025-06-18 | 24.10 | 24.23 | 23.80 | 24.04 | 23.76 | qfq | 9,208,069 | 220,883,519 | -0.78% |
| 2025-06-17 | 24.46 | 25.00 | 24.15 | 24.23 | 23.95 | qfq | 14,572,274 | 357,200,718 | -1.22% |
| 2025-06-16 | 24.31 | 24.85 | 24.31 | 24.53 | 24.25 | qfq | 15,737,746 | 387,122,487 | -0.93% |
| 2025-06-13 | 23.30 | 25.22 | 23.13 | 24.76 | 24.48 | qfq | 29,939,774 | 725,277,869 | 4.92% |
| 2025-06-12 | 22.38 | 24.18 | 22.22 | 23.60 | 23.33 | qfq | 22,657,670 | 524,173,135 | 5.64% |
| 2025-06-11 | 22.83 | 22.83 | 22.20 | 22.34 | 22.08 | qfq | 18,926,268 | 425,195,761 | -2.87% |
| 2025-06-10 | 23.10 | 24.68 | 22.81 | 23.00 | 22.74 | qfq | 36,707,827 | 862,849,023 | 7.43% |
| 2025-06-06 | 21.52 | 22.00 | 21.16 | 21.41 | 21.16 | qfq | 9,228,467 | 198,127,522 | 1.37% |
| 2025-06-05 | 20.83 | 21.18 | 20.72 | 21.12 | 20.88 | qfq | 4,906,019 | 103,021,102 | 1.39% |
| 2025-06-04 | 20.72 | 20.95 | 20.65 | 20.83 | 20.59 | qfq | 3,004,838 | 62,556,215 | 0.92% |
| 2025-06-03 | 20.58 | 20.85 | 20.44 | 20.64 | 20.40 | qfq | 3,097,538 | 64,091,030 | -0.24% |
| 2025-05-30 | 21.20 | 21.21 | 20.65 | 20.69 | 20.45 | qfq | 4,565,214 | 95,001,970 | -2.64% |
| 2025-05-29 | 20.64 | 21.27 | 20.61 | 21.25 | 21.01 | qfq | 4,832,200 | 101,793,218 | 2.71% |
| 2025-05-28 | 20.87 | 20.99 | 20.63 | 20.69 | 20.45 | qfq | 3,327,005 | 69,094,881 | -0.62% |
| 2025-05-27 | 21.07 | 21.10 | 20.75 | 20.82 | 20.58 | qfq | 3,339,530 | 69,592,831 | -1.23% |
| 2025-05-26 | 20.85 | 21.15 | 20.81 | 21.08 | 20.84 | qfq | 3,459,005 | 72,725,166 | 0.96% |
| 2025-05-23 | 21.36 | 21.50 | 20.87 | 20.88 | 20.64 | qfq | 5,082,006 | 107,627,223 | -2.25% |
| 2025-05-22 | 21.43 | 21.85 | 21.36 | 21.36 | 21.11 | qfq | 4,440,274 | 95,613,011 | -0.56% |
| 2025-05-21 | 21.76 | 21.77 | 21.39 | 21.48 | 21.23 | qfq | 3,502,190 | 75,398,871 | -1.29% |
| 2025-05-20 | 21.55 | 21.84 | 21.41 | 21.76 | 21.51 | qfq | 3,535,734 | 76,640,956 | 0.74% |
| 2025-05-19 | 21.58 | 21.72 | 21.39 | 21.60 | 21.35 | qfq | 3,962,957 | 85,288,929 | -0.14% |
| 2025-05-16 | 21.80 | 21.97 | 21.63 | 21.63 | 21.38 | qfq | 3,958,175 | 86,274,803 | -0.96% |
| 2025-05-15 | 22.23 | 22.31 | 21.84 | 21.84 | 21.59 | qfq | 4,390,979 | 96,427,465 | -1.93% |
| 2025-05-14 | 22.20 | 22.45 | 22.05 | 22.27 | 22.01 | qfq | 5,127,157 | 114,068,703 | 0.09% |
| 2025-05-13 | 22.70 | 22.79 | 22.19 | 22.25 | 21.99 | qfq | 5,236,192 | 117,304,958 | -0.67% |
| 2025-05-12 | 22.12 | 22.50 | 22.12 | 22.40 | 22.14 | qfq | 5,935,706 | 132,601,190 | 2.05% |
| 2025-05-09 | 22.46 | 22.46 | 21.84 | 21.95 | 21.70 | qfq | 5,658,970 | 124,700,198 | -2.44% |
| 2025-05-08 | 22.24 | 22.63 | 22.20 | 22.50 | 22.24 | qfq | 6,124,163 | 137,541,390 | 0.54% |
| 2025-05-07 | 22.88 | 23.08 | 22.15 | 22.38 | 22.12 | qfq | 7,502,271 | 168,801,376 | 0.13% |
| 2025-05-06 | 21.84 | 22.37 | 21.84 | 22.35 | 22.09 | qfq | 6,476,448 | 143,757,963 | 2.85% |
| 2025-04-30 | 21.76 | 21.98 | 21.73 | 21.73 | 21.48 | qfq | 5,510,721 | 120,601,240 | -0.14% |
| 2025-04-29 | 21.45 | 21.87 | 21.35 | 21.76 | 21.51 | qfq | 6,304,033 | 136,553,326 | 1.63% |
| 2025-04-28 | 22.01 | 22.16 | 21.33 | 21.41 | 21.16 | qfq | 10,130,679 | 218,509,492 | -3.03% |
| 2025-04-25 | 22.18 | 22.48 | 21.89 | 22.08 | 21.83 | qfq | 7,287,972 | 161,690,670 | -0.99% |
| 2025-04-24 | 23.25 | 23.25 | 21.88 | 22.30 | 22.04 | qfq | 16,539,440 | 370,643,841 | -5.67% |
| 2025-04-23 | 23.90 | 23.99 | 23.46 | 23.64 | 23.37 | qfq | 8,440,632 | 199,727,569 | -0.63% |
| 2025-04-22 | 23.74 | 24.10 | 23.53 | 23.79 | 23.52 | qfq | 9,637,617 | 229,496,102 | -0.29% |
| 2025-04-21 | 24.17 | 24.23 | 23.72 | 23.86 | 23.59 | qfq | 11,065,667 | 264,149,469 | -2.05% |
| 2025-04-18 | 24.22 | 25.29 | 24.18 | 24.36 | 24.08 | qfq | 18,917,384 | 465,902,945 | -0.04% |
| 2025-04-17 | 22.42 | 25.38 | 22.42 | 24.37 | 24.09 | qfq | 27,897,551 | 675,265,326 | 8.12% |
| 2025-04-16 | 22.60 | 22.94 | 22.10 | 22.54 | 22.28 | qfq | 6,234,708 | 140,436,743 | -0.49% |
| 2025-04-15 | 23.08 | 23.33 | 22.55 | 22.65 | 22.39 | qfq | 6,771,435 | 154,146,240 | -1.86% |
| 2025-04-14 | 23.57 | 23.57 | 22.67 | 23.08 | 22.81 | qfq | 13,039,551 | 299,312,190 | 0.79% |
| 2025-04-11 | 21.69 | 23.50 | 21.05 | 22.90 | 22.64 | qfq | 18,817,432 | 423,668,360 | 7.56% |
| 2025-04-10 | 21.55 | 21.93 | 21.26 | 21.29 | 21.05 | qfq | 9,524,183 | 205,561,346 | 1.96% |
| 2025-04-09 | 19.99 | 21.08 | 18.87 | 20.88 | 20.64 | qfq | 12,577,315 | 255,970,441 | 4.04% |
| 2025-04-08 | 19.61 | 20.85 | 19.61 | 20.07 | 19.84 | qfq | 12,111,576 | 245,222,077 | 3.40% |
| 2025-04-07 | 22.00 | 22.57 | 18.73 | 19.41 | 19.19 | qfq | 14,580,126 | 299,509,432 | -17.09% |
| 2025-04-03 | 23.67 | 24.18 | 23.30 | 23.41 | 23.14 | qfq | 7,170,270 | 170,188,428 | -1.27% |
| 2025-04-02 | 23.69 | 23.90 | 23.59 | 23.71 | 23.44 | qfq | 3,530,347 | 83,776,934 | 0.25% |
| 2025-04-01 | 23.83 | 24.05 | 23.60 | 23.65 | 23.38 | qfq | 5,113,710 | 121,545,639 | -0.76% |
| 2025-03-31 | 23.70 | 24.09 | 23.45 | 23.83 | 23.56 | qfq | 5,946,474 | 141,637,783 | -0.13% |
| 2025-03-28 | 24.04 | 24.37 | 23.77 | 23.86 | 23.59 | qfq | 5,511,344 | 132,223,100 | -1.16% |
| 2025-03-27 | 24.10 | 24.65 | 23.85 | 24.14 | 23.86 | qfq | 7,908,125 | 191,973,438 | 0.46% |
| 2025-03-26 | 23.65 | 24.43 | 23.61 | 24.03 | 23.75 | qfq | 5,854,531 | 140,316,301 | 1.44% |
| 2025-03-25 | 23.91 | 24.03 | 23.60 | 23.69 | 23.42 | qfq | 4,809,428 | 114,416,263 | -0.80% |
| 2025-03-24 | 24.07 | 24.11 | 23.33 | 23.88 | 23.61 | qfq | 7,744,176 | 183,565,106 | -0.62% |
| 2025-03-21 | 24.76 | 24.76 | 24.02 | 24.03 | 23.75 | qfq | 8,798,062 | 213,752,910 | -3.26% |
| 2025-03-20 | 25.07 | 25.15 | 24.80 | 24.84 | 24.55 | qfq | 5,147,691 | 128,517,904 | -0.92% |
| 2025-03-19 | 25.37 | 25.52 | 24.94 | 25.07 | 24.78 | qfq | 5,781,634 | 145,468,363 | -1.38% |
| 2025-03-18 | 25.28 | 25.70 | 25.26 | 25.42 | 25.13 | qfq | 7,688,489 | 195,904,166 | 0.59% |
| 2025-03-17 | 25.30 | 25.52 | 25.10 | 25.27 | 24.98 | qfq | 6,309,068 | 159,722,422 | 0.20% |
| 2025-03-14 | 24.70 | 25.27 | 24.49 | 25.22 | 24.93 | qfq | 8,581,480 | 214,386,075 | 1.82% |
| 2025-03-13 | 25.44 | 25.55 | 24.42 | 24.77 | 24.49 | qfq | 11,195,218 | 277,783,825 | -2.75% |
| 2025-03-12 | 25.60 | 25.98 | 25.47 | 25.47 | 25.18 | qfq | 9,309,721 | 238,812,337 | -0.47% |
| 2025-03-11 | 25.40 | 25.77 | 25.25 | 25.59 | 25.30 | qfq | 7,255,839 | 184,811,484 | -0.58% |
| 2025-03-10 | 25.77 | 25.97 | 25.46 | 25.74 | 25.44 | qfq | 7,531,806 | 193,535,811 | -0.62% |
| 2025-03-07 | 25.98 | 26.38 | 25.56 | 25.90 | 25.60 | qfq | 13,241,001 | 343,950,401 | -0.54% |
| 2025-03-06 | 26.07 | 26.30 | 25.98 | 26.04 | 25.74 | qfq | 15,802,439 | 412,874,733 | 0.08% |
| 2025-03-05 | 26.55 | 26.59 | 25.80 | 26.02 | 25.72 | qfq | 16,272,892 | 426,411,348 | -0.69% |
| 2025-03-04 | 24.79 | 26.28 | 24.69 | 26.20 | 25.90 | qfq | 18,508,946 | 475,555,071 | 5.05% |
| 2025-03-03 | 25.25 | 25.71 | 24.78 | 24.94 | 24.65 | qfq | 10,816,682 | 273,265,399 | -0.83% |
| 2025-02-28 | 26.05 | 26.38 | 25.03 | 25.15 | 24.86 | qfq | 14,477,573 | 370,881,225 | -4.70% |
| 2025-02-27 | 26.54 | 26.79 | 25.85 | 26.39 | 26.09 | qfq | 16,959,272 | 446,610,103 | -0.57% |
| 2025-02-26 | 26.35 | 26.68 | 25.91 | 26.54 | 26.23 | qfq | 19,004,467 | 500,659,985 | 0.61% |
| 2025-02-25 | 25.83 | 26.80 | 25.72 | 26.38 | 26.08 | qfq | 27,599,087 | 729,273,978 | 0.88% |
| 2025-02-24 | 25.21 | 26.80 | 25.02 | 26.15 | 25.85 | qfq | 27,228,265 | 704,469,793 | 3.77% |
| 2025-02-21 | 24.72 | 25.36 | 24.46 | 25.20 | 24.91 | qfq | 14,062,365 | 351,542,135 | 2.07% |
| 2025-02-20 | 24.50 | 24.79 | 24.24 | 24.69 | 24.41 | qfq | 10,046,589 | 246,547,206 | 0.98% |
| 2025-02-19 | 23.58 | 24.47 | 23.51 | 24.45 | 24.17 | qfq | 9,992,387 | 241,982,949 | 3.34% |
| 2025-02-18 | 24.40 | 24.58 | 23.52 | 23.66 | 23.39 | qfq | 9,996,490 | 240,378,842 | -3.07% |
| 2025-02-17 | 24.23 | 25.04 | 24.17 | 24.41 | 24.13 | qfq | 10,670,575 | 261,033,084 | 0.99% |
| 2025-02-14 | 24.03 | 24.25 | 23.75 | 24.17 | 23.89 | qfq | 8,103,771 | 194,670,139 | 0.33% |
| 2025-02-13 | 24.87 | 24.93 | 24.08 | 24.09 | 23.81 | qfq | 12,084,309 | 294,501,440 | -3.91% |
| 2025-02-12 | 24.42 | 25.09 | 24.24 | 25.07 | 24.78 | qfq | 11,345,113 | 280,024,077 | 1.99% |
| 2025-02-11 | 24.90 | 24.92 | 24.46 | 24.58 | 24.30 | qfq | 6,849,923 | 168,616,491 | -1.13% |
| 2025-02-10 | 24.75 | 24.98 | 24.53 | 24.86 | 24.57 | qfq | 8,169,580 | 202,581,081 | 0.49% |
| 2025-02-07 | 24.65 | 25.12 | 24.43 | 24.74 | 24.46 | qfq | 12,547,787 | 311,013,540 | 0.53% |
| 2025-02-06 | 23.52 | 24.65 | 23.50 | 24.61 | 24.33 | qfq | 11,250,995 | 274,085,394 | 3.93% |
| 2025-02-05 | 23.58 | 24.00 | 23.52 | 23.68 | 23.41 | qfq | 7,012,272 | 166,568,077 | 1.76% |
| 2025-01-27 | 24.09 | 24.14 | 23.26 | 23.27 | 23.00 | qfq | 6,930,302 | 163,661,450 | -3.04% |
| 2025-01-24 | 23.75 | 24.05 | 23.66 | 24.00 | 23.72 | qfq | 6,375,375 | 152,487,852 | 0.93% |
| 2025-01-23 | 24.25 | 24.55 | 23.77 | 23.78 | 23.51 | qfq | 9,385,926 | 226,997,246 | -0.50% |
| 2025-01-22 | 23.95 | 24.22 | 23.77 | 23.90 | 23.63 | qfq | 6,876,260 | 164,763,888 | -0.91% |
| 2025-01-21 | 23.85 | 24.15 | 23.55 | 24.12 | 23.84 | qfq | 7,951,133 | 189,992,534 | 1.39% |
| 2025-01-20 | 24.00 | 24.12 | 23.65 | 23.79 | 23.52 | qfq | 7,585,820 | 180,784,208 | -0.13% |
| 2025-01-17 | 23.05 | 24.18 | 23.02 | 23.82 | 23.55 | qfq | 11,081,641 | 262,387,835 | 2.94% |
| 2025-01-16 | 23.52 | 23.80 | 23.00 | 23.14 | 22.87 | qfq | 7,507,444 | 175,363,037 | -0.52% |
| 2025-01-15 | 23.29 | 23.56 | 23.13 | 23.26 | 22.99 | qfq | 6,639,269 | 154,872,615 | -0.56% |
| 2025-01-14 | 22.42 | 23.40 | 22.24 | 23.39 | 23.12 | qfq | 10,095,213 | 232,246,765 | 4.70% |
| 2025-01-13 | 21.75 | 22.35 | 21.60 | 22.34 | 22.08 | qfq | 6,550,725 | 144,335,987 | 1.64% |
| 2025-01-10 | 22.56 | 23.08 | 21.98 | 21.98 | 21.73 | qfq | 7,584,201 | 171,346,593 | -2.87% |
| 2025-01-09 | 22.41 | 23.04 | 22.33 | 22.63 | 22.37 | qfq | 7,348,200 | 167,483,544 | 0.13% |
| 2025-01-08 | 22.70 | 22.94 | 21.78 | 22.60 | 22.34 | qfq | 9,843,219 | 219,971,256 | -1.09% |
| 2025-01-07 | 22.46 | 22.92 | 22.38 | 22.85 | 22.59 | qfq | 7,200,425 | 163,114,586 | 2.10% |
| 2025-01-06 | 22.30 | 22.58 | 22.12 | 22.38 | 22.12 | qfq | 6,307,284 | 140,960,291 | 0.18% |
| 2025-01-03 | 23.19 | 23.40 | 22.33 | 22.34 | 22.08 | qfq | 9,718,746 | 221,476,858 | -3.62% |
| 2025-01-02 | 24.26 | 24.35 | 22.87 | 23.18 | 22.91 | qfq | 13,089,384 | 309,662,789 | -5.27% |
| 2024-12-31 | 25.92 | 26.17 | 24.47 | 24.47 | 24.19 | qfq | 15,329,054 | 384,514,126 | -5.56% |
| 2024-12-30 | 25.90 | 26.45 | 25.50 | 25.91 | 25.61 | qfq | 12,567,584 | 326,748,598 | -0.58% |
| 2024-12-27 | 27.00 | 27.11 | 26.03 | 26.06 | 25.76 | qfq | 19,455,914 | 517,357,814 | -2.98% |
| 2024-12-26 | 26.40 | 26.98 | 26.01 | 26.86 | 26.55 | qfq | 19,371,087 | 517,876,545 | 1.74% |
| 2024-12-25 | 26.60 | 26.85 | 25.73 | 26.40 | 26.10 | qfq | 17,480,663 | 460,037,961 | -1.23% |
| 2024-12-24 | 25.44 | 26.75 | 24.98 | 26.73 | 26.42 | qfq | 19,904,870 | 517,394,285 | 5.32% |
| 2024-12-23 | 26.22 | 26.47 | 25.36 | 25.38 | 25.09 | qfq | 12,397,460 | 321,000,400 | -3.68% |
| 2024-12-20 | 25.71 | 26.77 | 25.43 | 26.35 | 26.05 | qfq | 16,913,312 | 445,129,279 | 2.49% |
| 2024-12-19 | 25.40 | 25.88 | 25.07 | 25.71 | 25.41 | qfq | 12,844,577 | 327,710,133 | 0.04% |
| 2024-12-18 | 24.61 | 25.94 | 24.43 | 25.70 | 25.40 | qfq | 16,165,286 | 411,103,306 | 4.39% |
| 2024-12-17 | 25.02 | 25.33 | 24.50 | 24.62 | 24.34 | qfq | 9,984,700 | 247,494,222 | -2.11% |
| 2024-12-16 | 26.12 | 26.14 | 24.98 | 25.15 | 24.86 | qfq | 13,972,295 | 355,372,012 | -4.26% |
| 2024-12-13 | 26.28 | 27.08 | 26.09 | 26.27 | 25.97 | qfq | 19,351,841 | 512,596,834 | -0.04% |
| 2024-12-12 | 26.47 | 26.75 | 25.81 | 26.28 | 25.98 | qfq | 13,078,388 | 341,676,093 | -1.09% |
| 2024-12-11 | 26.16 | 26.81 | 26.08 | 26.57 | 26.26 | qfq | 13,878,875 | 368,213,580 | 1.80% |
| 2024-12-10 | 27.17 | 27.22 | 26.02 | 26.10 | 25.80 | qfq | 17,979,797 | 480,082,183 | -0.61% |
| 2024-12-09 | 26.10 | 26.28 | 25.46 | 26.26 | 25.96 | qfq | 10,699,519 | 277,503,568 | 0.65% |
| 2024-12-06 | 25.75 | 26.20 | 25.23 | 26.09 | 25.79 | qfq | 12,949,701 | 333,747,942 | 1.40% |
| 2024-12-05 | 25.62 | 26.14 | 25.45 | 25.73 | 25.43 | qfq | 13,890,585 | 358,261,228 | -0.54% |
| 2024-12-04 | 27.90 | 28.20 | 25.68 | 25.87 | 25.57 | qfq | 24,191,502 | 648,469,914 | 0.74% |
| 2024-12-03 | 25.86 | 25.87 | 25.15 | 25.68 | 25.38 | qfq | 10,150,465 | 258,741,071 | -0.19% |
| 2024-12-02 | 25.37 | 25.86 | 25.30 | 25.73 | 25.43 | qfq | 10,253,365 | 263,300,215 | 1.42% |
| 2024-11-29 | 24.76 | 25.85 | 24.60 | 25.37 | 25.08 | qfq | 12,341,107 | 312,043,627 | 2.01% |
| 2024-11-28 | 25.25 | 25.45 | 24.82 | 24.87 | 24.58 | qfq | 9,080,507 | 228,318,149 | -1.85% |
| 2024-11-27 | 24.14 | 25.35 | 23.62 | 25.34 | 25.05 | qfq | 12,012,013 | 293,362,974 | 4.58% |
| 2024-11-26 | 24.51 | 24.83 | 24.17 | 24.23 | 23.95 | qfq | 7,071,852 | 173,188,655 | -1.46% |
| 2024-11-25 | 24.55 | 24.72 | 23.94 | 24.59 | 24.31 | qfq | 9,571,342 | 232,568,865 | 0.16% |
| 2024-11-22 | 25.52 | 26.04 | 24.52 | 24.55 | 24.27 | qfq | 12,281,804 | 311,199,423 | -4.55% |
| 2024-11-21 | 25.88 | 26.01 | 25.21 | 25.72 | 25.42 | qfq | 10,222,147 | 262,596,614 | -1.15% |
| 2024-11-20 | 25.79 | 26.16 | 25.53 | 26.02 | 25.72 | qfq | 11,737,473 | 303,707,663 | 0.23% |
| 2024-11-19 | 24.94 | 25.96 | 24.78 | 25.96 | 25.66 | qfq | 11,910,532 | 302,246,844 | 5.02% |
| 2024-11-18 | 25.86 | 25.98 | 24.51 | 24.72 | 24.44 | qfq | 12,811,328 | 321,453,311 | -4.11% |
| 2024-11-15 | 26.54 | 26.85 | 25.76 | 25.78 | 25.48 | qfq | 14,741,989 | 388,636,246 | -3.26% |
| 2024-11-14 | 27.53 | 27.89 | 26.56 | 26.65 | 26.34 | qfq | 13,185,074 | 357,480,370 | -4.24% |
| 2024-11-13 | 27.86 | 27.89 | 27.03 | 27.83 | 27.51 | qfq | 16,950,077 | 466,095,253 | -0.78% |
| 2024-11-12 | 29.13 | 29.23 | 27.63 | 28.05 | 27.73 | qfq | 26,669,216 | 755,533,477 | -3.67% |
| 2024-11-11 | 27.98 | 29.15 | 27.86 | 29.12 | 28.79 | qfq | 33,184,777 | 952,830,040 | 5.85% |
| 2024-11-08 | 27.35 | 28.35 | 27.35 | 27.51 | 27.19 | qfq | 28,435,618 | 790,628,965 | 1.55% |
| 2024-11-07 | 26.15 | 27.35 | 26.15 | 27.09 | 26.78 | qfq | 20,250,202 | 543,405,030 | 2.81% |
| 2024-11-06 | 27.03 | 27.29 | 26.17 | 26.35 | 26.05 | qfq | 26,610,995 | 711,288,955 | -1.16% |
| 2024-11-05 | 24.75 | 26.77 | 24.71 | 26.66 | 26.35 | qfq | 27,942,751 | 726,228,076 | 7.80% |
| 2024-11-04 | 24.07 | 24.90 | 24.00 | 24.73 | 24.45 | qfq | 10,675,782 | 262,900,025 | 2.70% |
| 2024-11-01 | 25.48 | 25.63 | 24.02 | 24.08 | 23.80 | qfq | 20,007,720 | 492,774,791 | -6.30% |
| 2024-10-31 | 25.11 | 26.02 | 24.82 | 25.70 | 25.40 | qfq | 19,286,728 | 491,938,893 | 1.78% |
| 2024-10-30 | 25.13 | 25.75 | 24.80 | 25.25 | 24.96 | qfq | 15,087,509 | 381,459,137 | -0.51% |
| 2024-10-29 | 26.09 | 26.56 | 25.32 | 25.38 | 25.09 | qfq | 21,136,624 | 547,937,163 | -2.53% |
| 2024-10-28 | 25.95 | 26.12 | 25.60 | 26.04 | 25.74 | qfq | 13,216,344 | 342,143,326 | -0.31% |
| 2024-10-25 | 25.94 | 26.54 | 25.66 | 26.12 | 25.82 | qfq | 17,668,578 | 460,547,139 | 1.24% |
| 2024-10-24 | 25.97 | 26.42 | 25.50 | 25.80 | 25.50 | qfq | 17,384,287 | 449,663,454 | -1.75% |
| 2024-10-23 | 26.70 | 26.88 | 26.11 | 26.26 | 25.96 | qfq | 16,639,566 | 441,433,507 | -1.83% |
| 2024-10-22 | 26.90 | 27.63 | 26.32 | 26.75 | 26.44 | qfq | 27,585,647 | 743,252,342 | -1.91% |
| 2024-10-21 | 26.67 | 28.49 | 26.16 | 27.27 | 26.96 | qfq | 39,903,052 | 1,095,063,205 | 4.64% |
| 2024-10-18 | 23.66 | 27.08 | 23.66 | 26.06 | 25.76 | qfq | 31,469,376 | 795,830,475 | 10.10% |
| 2024-10-17 | 24.04 | 24.39 | 23.65 | 23.67 | 23.40 | qfq | 12,558,255 | 301,851,820 | -0.29% |
| 2024-10-16 | 23.30 | 24.14 | 23.17 | 23.74 | 23.47 | qfq | 10,932,647 | 259,014,708 | -0.59% |
| 2024-10-15 | 24.52 | 25.26 | 23.86 | 23.88 | 23.61 | qfq | 20,063,114 | 493,719,069 | -3.59% |
| 2024-10-14 | 23.60 | 24.78 | 22.91 | 24.77 | 24.49 | qfq | 20,582,844 | 493,486,755 | 4.96% |
| 2024-10-11 | 25.12 | 25.95 | 23.17 | 23.60 | 23.33 | qfq | 22,544,605 | 546,072,608 | -7.27% |
| 2024-10-10 | 28.00 | 28.18 | 25.10 | 25.45 | 25.16 | qfq | 30,246,562 | 794,921,714 | -8.55% |
| 2024-10-09 | 27.00 | 30.50 | 26.74 | 27.83 | 27.51 | qfq | 51,675,253 | 1,487,272,428 | -1.76% |
| 2024-10-08 | 28.33 | 28.33 | 26.70 | 28.33 | 28.00 | qfq | 36,292,798 | 1,020,730,738 | 19.99% |
| 2024-09-30 | 21.02 | 23.76 | 21.02 | 23.61 | 23.34 | qfq | 25,784,977 | 577,595,120 | 17.00% |
| 2024-09-27 | 19.38 | 20.58 | 19.25 | 20.18 | 19.95 | qfq | 12,112,250 | 240,556,649 | 6.21% |
| 2024-09-26 | 18.16 | 19.00 | 18.05 | 19.00 | 18.78 | qfq | 7,574,181 | 140,702,242 | 4.63% |
| 2024-09-25 | 17.99 | 18.65 | 17.99 | 18.16 | 17.95 | qfq | 8,448,862 | 155,345,997 | 1.45% |
| 2024-09-24 | 17.38 | 17.91 | 17.06 | 17.90 | 17.69 | qfq | 7,747,594 | 135,934,827 | 3.23% |
| 2024-09-23 | 17.22 | 17.58 | 17.16 | 17.34 | 17.14 | qfq | 2,172,748 | 37,772,059 | 0.41% |
| 2024-09-20 | 17.47 | 17.55 | 17.04 | 17.27 | 17.07 | qfq | 2,565,422 | 44,267,163 | -1.14% |
| 2024-09-19 | 17.17 | 17.66 | 17.03 | 17.47 | 17.27 | qfq | 3,125,568 | 54,340,808 | 2.40% |
| 2024-09-18 | 17.13 | 17.30 | 16.75 | 17.06 | 16.86 | qfq | 2,261,856 | 38,399,118 | -0.41% |
| 2024-09-13 | 17.57 | 17.57 | 17.13 | 17.13 | 16.93 | qfq | 2,002,711 | 34,641,046 | -1.83% |
| 2024-09-12 | 17.76 | 17.96 | 17.45 | 17.45 | 17.25 | qfq | 2,216,119 | 39,224,987 | -1.47% |
| 2024-09-11 | 17.77 | 17.84 | 17.55 | 17.71 | 17.51 | qfq | 2,123,477 | 37,565,969 | 0.00% |
| 2024-09-10 | 17.41 | 17.76 | 17.17 | 17.71 | 17.51 | qfq | 2,988,705 | 52,116,675 | 1.84% |
| 2024-09-09 | 17.40 | 17.70 | 17.32 | 17.39 | 17.19 | qfq | 2,471,555 | 43,223,390 | -0.57% |
| 2024-09-06 | 17.83 | 18.00 | 17.48 | 17.49 | 17.29 | qfq | 3,138,628 | 55,507,811 | -2.67% |
| 2024-09-05 | 17.75 | 18.08 | 17.65 | 17.97 | 17.76 | qfq | 2,997,319 | 53,649,261 | 1.58% |
| 2024-09-04 | 17.56 | 17.88 | 17.51 | 17.69 | 17.49 | qfq | 3,144,343 | 55,642,964 | -0.45% |
| 2024-09-03 | 17.56 | 17.92 | 17.53 | 17.77 | 17.57 | qfq | 2,810,754 | 49,884,890 | 0.79% |
| 2024-09-02 | 18.17 | 18.29 | 17.58 | 17.63 | 17.43 | qfq | 4,003,905 | 71,698,200 | -2.97% |
| 2024-08-30 | 17.54 | 18.45 | 17.51 | 18.17 | 17.96 | qfq | 5,557,854 | 100,684,702 | 3.41% |
| 2024-08-29 | 17.10 | 17.64 | 17.08 | 17.57 | 17.37 | qfq | 3,553,214 | 61,974,467 | 2.27% |
| 2024-08-28 | 17.26 | 17.34 | 17.05 | 17.18 | 16.98 | qfq | 2,340,472 | 40,236,188 | -0.06% |
| 2024-08-27 | 17.70 | 17.72 | 17.15 | 17.19 | 16.99 | qfq | 4,203,303 | 72,956,657 | -3.05% |
| 2024-08-26 | 17.84 | 18.00 | 17.71 | 17.73 | 17.53 | qfq | 2,794,690 | 49,796,240 | -0.62% |
| 2024-08-23 | 17.77 | 17.95 | 17.30 | 17.84 | 17.63 | qfq | 6,206,578 | 109,385,957 | -1.00% |
| 2024-08-22 | 18.41 | 18.50 | 17.96 | 18.02 | 17.81 | qfq | 3,689,568 | 66,830,928 | -1.58% |
| 2024-08-21 | 18.50 | 18.70 | 18.30 | 18.31 | 18.10 | qfq | 3,060,007 | 56,552,916 | -1.13% |
| 2024-08-20 | 18.84 | 18.90 | 18.49 | 18.52 | 18.31 | qfq | 3,839,481 | 71,532,336 | -1.65% |
| 2024-08-19 | 18.83 | 19.15 | 18.68 | 18.83 | 18.61 | qfq | 3,611,176 | 68,295,155 | -0.26% |
| 2024-08-16 | 19.25 | 19.33 | 18.88 | 18.88 | 18.66 | qfq | 4,008,300 | 76,625,809 | -1.46% |
| 2024-08-15 | 18.89 | 19.48 | 18.80 | 19.16 | 18.94 | qfq | 5,264,699 | 101,129,864 | 1.27% |
| 2024-08-14 | 19.15 | 19.19 | 18.90 | 18.92 | 18.70 | qfq | 3,211,529 | 61,012,070 | -1.56% |
| 2024-08-13 | 19.10 | 19.33 | 18.89 | 19.22 | 19.00 | qfq | 4,417,688 | 84,434,951 | 0.47% |
| 2024-08-12 | 19.35 | 19.62 | 18.97 | 19.13 | 18.91 | qfq | 4,681,046 | 90,167,885 | -1.95% |
| 2024-08-09 | 19.91 | 20.07 | 19.50 | 19.51 | 19.29 | qfq | 6,678,786 | 132,427,334 | -0.10% |
| 2024-08-08 | 19.25 | 19.75 | 19.03 | 19.53 | 19.31 | qfq | 5,506,049 | 107,074,380 | 0.77% |
| 2024-08-07 | 19.30 | 19.78 | 19.03 | 19.38 | 19.16 | qfq | 6,619,135 | 128,495,710 | 0.83% |
| 2024-08-06 | 19.17 | 19.35 | 18.79 | 19.22 | 19.00 | qfq | 6,441,758 | 122,785,752 | 2.13% |
| 2024-08-05 | 19.75 | 20.03 | 18.82 | 18.82 | 18.60 | qfq | 9,019,376 | 174,347,670 | -5.38% |
| 2024-08-02 | 19.98 | 20.54 | 19.85 | 19.89 | 19.66 | qfq | 7,625,400 | 153,931,482 | -2.02% |
| 2024-08-01 | 20.26 | 20.63 | 20.07 | 20.30 | 20.07 | qfq | 9,425,845 | 191,719,679 | 0.10% |
| 2024-07-31 | 19.56 | 20.28 | 19.44 | 20.28 | 20.05 | qfq | 9,452,477 | 189,226,433 | 3.31% |
| 2024-07-30 | 19.06 | 19.67 | 18.81 | 19.63 | 19.40 | qfq | 7,346,112 | 142,123,623 | 2.40% |
| 2024-07-29 | 19.47 | 19.73 | 19.13 | 19.17 | 18.95 | qfq | 6,589,731 | 127,604,405 | -1.49% |
| 2024-07-26 | 18.95 | 20.18 | 18.92 | 19.46 | 19.24 | qfq | 12,073,259 | 237,012,722 | 4.79% |
| 2024-07-25 | 18.60 | 18.95 | 18.47 | 18.57 | 18.36 | qfq | 5,117,294 | 95,651,864 | -1.38% |
| 2024-07-24 | 19.37 | 19.65 | 18.76 | 18.83 | 18.61 | qfq | 7,082,022 | 136,048,627 | -3.14% |
| 2024-07-23 | 20.35 | 20.38 | 19.41 | 19.44 | 19.22 | qfq | 8,479,191 | 168,576,715 | -5.17% |
| 2024-07-22 | 20.32 | 20.80 | 20.20 | 20.50 | 20.26 | qfq | 11,110,547 | 227,747,445 | 0.54% |
| 2024-07-19 | 19.45 | 20.57 | 19.36 | 20.39 | 20.16 | qfq | 12,359,016 | 249,895,888 | 4.51% |
| 2024-07-18 | 19.60 | 19.75 | 18.89 | 19.51 | 19.29 | qfq | 8,625,489 | 166,706,652 | -1.76% |
| 2024-07-17 | 20.27 | 20.43 | 19.83 | 19.86 | 19.63 | qfq | 5,282,621 | 106,387,928 | -2.41% |
| 2024-07-16 | 19.98 | 20.46 | 19.80 | 20.35 | 20.12 | qfq | 6,896,435 | 139,170,335 | 1.65% |
| 2024-07-15 | 20.09 | 20.45 | 19.97 | 20.02 | 19.79 | qfq | 5,686,019 | 114,786,982 | -0.40% |
| 2024-07-12 | 19.88 | 20.25 | 19.65 | 20.10 | 19.87 | qfq | 6,339,463 | 126,486,757 | 0.55% |
| 2024-07-11 | 20.12 | 20.20 | 19.69 | 19.99 | 19.76 | qfq | 7,799,965 | 155,683,462 | 1.99% |
| 2024-07-10 | 19.46 | 19.84 | 19.32 | 19.60 | 19.37 | qfq | 6,485,720 | 126,967,260 | 0.72% |
| 2024-07-09 | 18.40 | 19.48 | 18.24 | 19.46 | 19.24 | qfq | 10,116,688 | 192,769,809 | 5.53% |
| 2024-07-08 | 18.81 | 19.12 | 18.39 | 18.44 | 18.23 | qfq | 5,756,357 | 107,918,747 | -1.65% |
| 2024-07-05 | 18.73 | 18.96 | 18.41 | 18.75 | 18.53 | qfq | 5,056,755 | 94,501,649 | 0.05% |
| 2024-07-04 | 19.33 | 19.49 | 18.71 | 18.74 | 18.52 | qfq | 6,583,244 | 125,379,539 | -3.35% |
| 2024-07-03 | 19.41 | 19.75 | 19.10 | 19.39 | 19.17 | qfq | 5,909,805 | 114,783,749 | -0.10% |
| 2024-07-02 | 19.83 | 19.84 | 19.31 | 19.41 | 19.19 | qfq | 4,902,308 | 95,870,498 | -2.12% |
| 2024-07-01 | 19.71 | 19.98 | 19.30 | 19.83 | 19.60 | qfq | 5,986,191 | 117,502,687 | 0.76% |
| 2024-06-28 | 19.48 | 20.15 | 19.31 | 19.68 | 19.45 | qfq | 7,519,371 | 149,304,170 | 0.41% |
| 2024-06-27 | 19.90 | 20.40 | 19.54 | 19.60 | 19.18 | qfq | 7,812,402 | 155,721,735 | -2.15% |
| 2024-06-26 | 19.13 | 20.06 | 19.00 | 20.03 | 19.60 | qfq | 9,658,402 | 188,468,593 | 4.65% |
| 2024-06-25 | 20.00 | 20.20 | 18.90 | 19.14 | 18.73 | qfq | 11,827,886 | 229,620,149 | -4.44% |
| 2024-06-24 | 20.80 | 21.20 | 19.99 | 20.03 | 19.60 | qfq | 10,888,068 | 223,766,281 | -4.71% |
| 2024-06-21 | 21.20 | 21.20 | 20.47 | 21.02 | 20.57 | qfq | 11,510,946 | 240,483,598 | -2.69% |
| 2024-06-20 | 21.35 | 22.24 | 21.34 | 21.60 | 21.13 | qfq | 16,458,570 | 361,292,660 | 0.65% |
| 2024-06-19 | 21.68 | 21.93 | 21.14 | 21.46 | 21.00 | qfq | 10,463,837 | 224,985,400 | -1.24% |
| 2024-06-18 | 21.80 | 21.95 | 21.53 | 21.73 | 21.26 | qfq | 11,006,742 | 239,286,630 | -0.05% |
| 2024-06-17 | 21.19 | 21.88 | 21.09 | 21.74 | 21.27 | qfq | 10,796,283 | 233,358,174 | 2.74% |
| 2024-06-14 | 21.28 | 21.31 | 20.83 | 21.16 | 20.70 | qfq | 10,633,048 | 223,885,892 | -1.17% |
| 2024-06-13 | 21.52 | 21.98 | 21.40 | 21.41 | 20.95 | qfq | 12,629,780 | 273,888,085 | -0.70% |
| 2024-06-12 | 21.45 | 21.76 | 21.33 | 21.56 | 21.10 | qfq | 9,252,452 | 199,100,183 | -0.55% |
| 2024-06-11 | 20.60 | 21.68 | 20.41 | 21.68 | 21.21 | qfq | 13,451,275 | 285,304,852 | 4.78% |
| 2024-06-07 | 20.95 | 21.29 | 20.35 | 20.69 | 20.24 | qfq | 11,257,850 | 233,721,519 | -0.53% |
| 2024-06-06 | 21.33 | 21.96 | 20.76 | 20.80 | 20.35 | qfq | 13,946,348 | 298,499,455 | -1.52% |
| 2024-06-05 | 21.52 | 22.08 | 21.12 | 21.12 | 20.67 | qfq | 11,795,400 | 255,463,555 | -1.77% |
| 2024-06-04 | 21.63 | 21.82 | 21.04 | 21.50 | 21.04 | qfq | 14,062,944 | 300,223,759 | -1.69% |
| 2024-06-03 | 22.40 | 22.62 | 21.75 | 21.87 | 21.40 | qfq | 13,366,677 | 295,957,455 | -1.97% |
| 2024-05-31 | 22.60 | 23.10 | 22.24 | 22.31 | 21.83 | qfq | 16,094,885 | 363,539,729 | -2.02% |
| 2024-05-30 | 22.03 | 23.11 | 21.93 | 22.77 | 22.28 | qfq | 17,634,657 | 400,816,348 | 1.70% |
| 2024-05-29 | 22.63 | 23.10 | 22.13 | 22.39 | 21.91 | qfq | 16,936,458 | 381,964,953 | -1.37% |
| 2024-05-28 | 23.31 | 24.53 | 22.70 | 22.70 | 22.21 | qfq | 30,752,097 | 726,703,074 | -2.95% |
| 2024-05-27 | 21.79 | 23.40 | 21.44 | 23.39 | 22.89 | qfq | 22,478,583 | 506,542,117 | 7.39% |
| 2024-05-24 | 23.30 | 23.33 | 21.70 | 21.78 | 21.31 | qfq | 21,720,203 | 489,899,233 | -6.16% |
| 2024-05-23 | 22.90 | 23.87 | 22.68 | 23.21 | 22.71 | qfq | 24,563,527 | 571,693,760 | -0.04% |
| 2024-05-22 | 22.48 | 23.28 | 22.15 | 23.22 | 22.72 | qfq | 20,752,056 | 470,414,446 | 3.11% |
| 2024-05-21 | 22.71 | 23.61 | 22.50 | 22.52 | 22.04 | qfq | 25,555,805 | 588,729,931 | -2.72% |
| 2024-05-20 | 21.42 | 23.16 | 21.35 | 23.15 | 22.65 | qfq | 27,944,635 | 625,451,337 | 6.93% |
| 2024-05-17 | 21.75 | 21.91 | 21.20 | 21.65 | 21.18 | qfq | 21,330,414 | 458,401,106 | -1.86% |
| 2024-05-16 | 22.42 | 23.09 | 21.98 | 22.06 | 21.59 | qfq | 24,916,510 | 557,499,607 | -2.82% |
| 2024-05-15 | 21.56 | 23.95 | 21.27 | 22.70 | 22.21 | qfq | 37,005,033 | 831,196,145 | 4.27% |
| 2024-05-14 | 21.40 | 22.87 | 21.36 | 21.77 | 21.30 | qfq | 35,268,775 | 782,299,248 | 0.42% |
| 2024-05-13 | 20.24 | 21.80 | 19.73 | 21.68 | 21.21 | qfq | 33,602,327 | 711,757,920 | 6.22% |
| 2024-05-10 | 20.67 | 20.83 | 20.19 | 20.41 | 19.97 | qfq | 17,213,352 | 351,173,683 | -2.06% |
| 2024-05-09 | 19.45 | 20.99 | 19.40 | 20.84 | 20.39 | qfq | 26,790,948 | 548,271,639 | 8.09% |
| 2024-05-08 | 19.91 | 19.93 | 19.20 | 19.28 | 18.86 | qfq | 10,284,849 | 200,729,695 | -3.21% |
| 2024-05-07 | 20.07 | 20.34 | 19.82 | 19.92 | 19.49 | qfq | 11,191,705 | 223,946,730 | -0.60% |
| 2024-05-06 | 20.03 | 20.25 | 19.82 | 20.04 | 19.61 | qfq | 13,275,280 | 265,956,992 | 1.67% |
| 2024-04-30 | 20.00 | 20.01 | 19.54 | 19.71 | 19.29 | qfq | 10,159,721 | 200,552,594 | -1.79% |
| 2024-04-29 | 19.63 | 20.19 | 19.63 | 20.07 | 19.64 | qfq | 15,967,998 | 318,469,620 | 2.24% |
| 2024-04-26 | 18.24 | 19.77 | 18.21 | 19.63 | 19.21 | qfq | 22,179,398 | 427,804,671 | 7.68% |
| 2024-04-25 | 18.64 | 18.96 | 17.76 | 18.23 | 17.84 | qfq | 16,095,865 | 295,419,192 | -3.03% |
| 2024-04-24 | 18.61 | 18.97 | 18.15 | 18.80 | 18.40 | qfq | 13,689,039 | 255,293,796 | -0.69% |
| 2024-04-23 | 19.17 | 19.66 | 18.85 | 18.93 | 18.52 | qfq | 10,398,255 | 199,531,131 | -1.92% |
| 2024-04-22 | 18.90 | 19.35 | 18.02 | 19.30 | 18.88 | qfq | 12,849,964 | 241,119,792 | 1.37% |
| 2024-04-19 | 19.52 | 19.58 | 18.58 | 19.04 | 18.63 | qfq | 15,047,329 | 285,940,851 | -3.25% |
| 2024-04-18 | 19.88 | 20.17 | 19.49 | 19.68 | 19.26 | qfq | 15,904,287 | 314,266,706 | -1.94% |
| 2024-04-17 | 18.75 | 20.07 | 18.75 | 20.07 | 19.64 | qfq | 18,002,145 | 352,497,837 | 9.14% |
| 2024-04-16 | 19.83 | 19.83 | 18.38 | 18.39 | 17.99 | qfq | 18,991,651 | 360,986,359 | -8.96% |
| 2024-04-15 | 20.05 | 20.50 | 19.52 | 20.20 | 19.77 | qfq | 20,433,533 | 407,794,303 | -0.74% |
| 2024-04-12 | 19.67 | 20.68 | 19.67 | 20.35 | 19.91 | qfq | 25,608,313 | 518,775,323 | 3.72% |
| 2024-04-11 | 18.27 | 20.30 | 18.15 | 19.62 | 19.20 | qfq | 24,054,577 | 474,556,841 | 4.25% |
| 2024-04-10 | 19.73 | 19.74 | 18.47 | 18.82 | 18.41 | qfq | 16,392,010 | 310,154,726 | -4.71% |
| 2024-04-09 | 19.70 | 19.86 | 19.23 | 19.75 | 19.32 | qfq | 16,855,496 | 330,007,967 | -0.60% |
| 2024-04-08 | 20.48 | 20.55 | 19.87 | 19.87 | 19.44 | qfq | 28,510,508 | 573,903,559 | -5.61% |
| 2024-04-03 | 19.29 | 21.50 | 19.20 | 21.05 | 20.60 | qfq | 36,817,530 | 750,295,635 | 9.07% |
| 2024-04-02 | 19.87 | 20.14 | 19.13 | 19.30 | 18.88 | qfq | 16,996,234 | 329,708,613 | -3.40% |
| 2024-04-01 | 17.83 | 20.38 | 17.83 | 19.98 | 19.55 | qfq | 23,019,575 | 444,537,014 | 13.20% |
| 2024-03-29 | 17.37 | 17.67 | 16.99 | 17.65 | 17.27 | qfq | 4,876,270 | 84,304,267 | 2.26% |
| 2024-03-28 | 16.98 | 17.53 | 16.77 | 17.26 | 16.89 | qfq | 6,108,104 | 105,165,210 | 2.37% |
| 2024-03-27 | 17.92 | 17.97 | 16.80 | 16.86 | 16.50 | qfq | 6,135,233 | 106,143,668 | -5.60% |
| 2024-03-26 | 18.14 | 18.37 | 17.69 | 17.86 | 17.48 | qfq | 5,428,954 | 97,701,216 | -1.49% |
| 2024-03-25 | 18.90 | 19.00 | 18.09 | 18.13 | 17.74 | qfq | 7,517,561 | 139,495,453 | -4.88% |
| 2024-03-22 | 19.58 | 19.75 | 19.02 | 19.06 | 18.65 | qfq | 6,087,870 | 117,570,626 | -2.56% |
| 2024-03-21 | 19.73 | 19.99 | 19.42 | 19.56 | 19.14 | qfq | 6,513,805 | 128,250,203 | -0.76% |
| 2024-03-20 | 19.44 | 19.77 | 19.41 | 19.71 | 19.29 | qfq | 4,733,681 | 92,810,435 | 0.56% |
| 2024-03-19 | 19.52 | 19.81 | 19.44 | 19.60 | 19.18 | qfq | 6,685,319 | 131,465,137 | 0.00% |
| 2024-03-18 | 19.38 | 19.60 | 19.11 | 19.60 | 19.18 | qfq | 7,743,689 | 149,991,289 | 2.19% |
| 2024-03-15 | 18.93 | 19.18 | 18.70 | 19.18 | 18.77 | qfq | 4,457,340 | 84,350,037 | 0.95% |
| 2024-03-14 | 19.30 | 19.30 | 18.75 | 19.00 | 18.59 | qfq | 5,493,424 | 104,578,155 | -1.61% |
| 2024-03-13 | 19.40 | 19.67 | 19.26 | 19.31 | 18.89 | qfq | 5,786,768 | 112,669,806 | -0.31% |
| 2024-03-12 | 19.11 | 19.54 | 19.02 | 19.37 | 18.95 | qfq | 6,890,530 | 133,126,761 | 1.52% |
| 2024-03-11 | 18.71 | 19.09 | 18.51 | 19.08 | 18.67 | qfq | 5,402,177 | 101,576,287 | 1.38% |
| 2024-03-08 | 18.56 | 18.90 | 18.44 | 18.82 | 18.41 | qfq | 4,977,123 | 93,024,509 | 1.84% |
| 2024-03-07 | 18.89 | 19.16 | 18.48 | 18.48 | 18.08 | qfq | 6,189,135 | 116,418,903 | -1.96% |
| 2024-03-06 | 19.02 | 19.20 | 18.43 | 18.85 | 18.44 | qfq | 6,846,660 | 128,730,788 | -1.41% |
| 2024-03-05 | 19.40 | 19.46 | 19.00 | 19.12 | 18.71 | qfq | 5,471,110 | 105,221,365 | -1.75% |
| 2024-03-04 | 19.62 | 19.69 | 19.12 | 19.46 | 19.04 | qfq | 7,419,050 | 143,759,218 | -0.56% |
| 2024-03-01 | 19.12 | 19.65 | 19.07 | 19.57 | 19.15 | qfq | 7,927,523 | 153,803,211 | 2.30% |
| 2024-02-29 | 17.89 | 19.15 | 17.87 | 19.13 | 18.72 | qfq | 8,853,529 | 166,352,363 | 6.04% |
| 2024-02-28 | 19.75 | 19.91 | 18.02 | 18.04 | 17.65 | qfq | 12,260,438 | 233,521,332 | -8.10% |
| 2024-02-27 | 18.80 | 19.64 | 18.60 | 19.63 | 19.21 | qfq | 7,658,248 | 146,505,638 | 4.36% |
| 2024-02-26 | 18.46 | 19.16 | 18.43 | 18.81 | 18.41 | qfq | 8,366,055 | 157,237,256 | 1.68% |
| 2024-02-23 | 18.07 | 18.55 | 17.89 | 18.50 | 18.10 | qfq | 6,775,009 | 123,452,169 | 2.44% |
| 2024-02-22 | 17.62 | 18.08 | 17.62 | 18.06 | 17.67 | qfq | 7,040,552 | 126,326,104 | 2.32% |
| 2024-02-21 | 17.41 | 18.26 | 17.32 | 17.65 | 17.27 | qfq | 9,220,722 | 164,279,943 | -0.28% |
| 2024-02-20 | 17.05 | 17.98 | 16.88 | 17.70 | 17.32 | qfq | 9,702,612 | 168,033,431 | 2.37% |
| 2024-02-19 | 17.85 | 17.86 | 16.88 | 17.29 | 16.92 | qfq | 11,661,840 | 201,357,081 | -1.59% |
| 2024-02-08 | 16.02 | 17.65 | 15.98 | 17.57 | 17.19 | qfq | 12,430,417 | 213,593,445 | 10.71% |
| 2024-02-07 | 15.09 | 16.33 | 15.09 | 15.87 | 15.53 | qfq | 14,270,237 | 226,613,586 | 4.48% |
| 2024-02-06 | 13.67 | 15.36 | 13.65 | 15.19 | 14.86 | qfq | 11,171,635 | 163,127,443 | 7.50% |
| 2024-02-05 | 15.49 | 15.53 | 13.70 | 14.13 | 13.83 | qfq | 11,613,274 | 167,606,284 | -9.01% |
| 2024-02-02 | 16.46 | 16.83 | 14.90 | 15.53 | 15.20 | qfq | 8,938,699 | 141,191,578 | -6.22% |
| 2024-02-01 | 16.53 | 17.03 | 16.36 | 16.56 | 16.20 | qfq | 6,685,056 | 111,647,167 | -0.42% |
| 2024-01-31 | 17.66 | 17.78 | 16.61 | 16.63 | 16.27 | qfq | 8,064,812 | 137,762,718 | -5.83% |
| 2024-01-30 | 18.23 | 18.48 | 17.62 | 17.66 | 17.28 | qfq | 4,024,491 | 72,688,001 | -3.66% |
| 2024-01-29 | 19.04 | 19.21 | 18.33 | 18.33 | 17.94 | qfq | 3,808,073 | 70,922,826 | -3.12% |
| 2024-01-26 | 19.44 | 19.58 | 18.83 | 18.92 | 18.51 | qfq | 5,263,414 | 100,723,376 | -3.12% |
| 2024-01-25 | 18.63 | 19.55 | 18.42 | 19.53 | 19.11 | qfq | 5,937,567 | 113,702,219 | 4.55% |
| 2024-01-24 | 18.76 | 18.94 | 17.88 | 18.68 | 18.28 | qfq | 5,876,463 | 107,820,112 | -0.21% |
| 2024-01-23 | 18.54 | 18.88 | 18.26 | 18.72 | 18.32 | qfq | 5,503,125 | 102,496,691 | 1.24% |
| 2024-01-22 | 19.67 | 19.78 | 18.38 | 18.49 | 18.09 | qfq | 6,474,608 | 123,562,602 | -6.00% |
| 2024-01-19 | 19.80 | 20.26 | 19.60 | 19.67 | 19.25 | qfq | 4,108,330 | 81,741,818 | -1.06% |
| 2024-01-18 | 19.89 | 20.12 | 19.21 | 19.88 | 19.45 | qfq | 7,094,572 | 139,053,059 | -0.70% |
| 2024-01-17 | 20.55 | 20.55 | 20.02 | 20.02 | 19.59 | qfq | 3,198,155 | 64,895,828 | -2.72% |
| 2024-01-16 | 20.55 | 20.65 | 20.21 | 20.58 | 20.14 | qfq | 4,913,076 | 100,200,924 | -0.34% |
| 2024-01-15 | 20.34 | 20.92 | 20.15 | 20.65 | 20.21 | qfq | 6,613,511 | 136,297,146 | 1.57% |
| 2024-01-12 | 21.07 | 21.11 | 20.33 | 20.33 | 19.89 | qfq | 5,837,943 | 120,351,873 | -2.73% |
| 2024-01-11 | 20.51 | 21.09 | 20.39 | 20.90 | 20.45 | qfq | 3,733,723 | 77,658,751 | 1.90% |
| 2024-01-10 | 20.67 | 20.92 | 20.24 | 20.51 | 20.07 | qfq | 4,224,981 | 86,961,121 | -0.87% |
| 2024-01-09 | 20.93 | 21.25 | 20.49 | 20.69 | 20.24 | qfq | 4,049,300 | 84,516,761 | -0.43% |
| 2024-01-08 | 21.38 | 21.38 | 20.78 | 20.78 | 20.33 | qfq | 3,636,765 | 76,333,117 | -2.81% |
| 2024-01-05 | 21.99 | 22.22 | 21.20 | 21.38 | 20.92 | qfq | 4,142,195 | 89,571,421 | -2.46% |
| 2024-01-04 | 22.34 | 22.34 | 21.81 | 21.92 | 21.45 | qfq | 3,187,637 | 70,228,392 | -1.48% |
| 2024-01-03 | 22.60 | 22.62 | 22.11 | 22.25 | 21.77 | qfq | 3,809,533 | 84,947,315 | -1.68% |
| 2024-01-02 | 22.80 | 22.86 | 22.47 | 22.63 | 22.14 | qfq | 4,292,889 | 97,072,888 | -0.75% |
| 2023-12-29 | 22.50 | 22.82 | 22.40 | 22.80 | 22.31 | qfq | 4,028,789 | 91,411,067 | 1.74% |
| 2023-12-28 | 21.99 | 22.49 | 21.74 | 22.41 | 21.93 | qfq | 5,031,562 | 111,889,233 | 2.38% |
| 2023-12-27 | 21.58 | 22.03 | 21.57 | 21.89 | 21.42 | qfq | 4,049,910 | 88,359,066 | 1.48% |
| 2023-12-26 | 22.27 | 22.46 | 21.34 | 21.57 | 21.11 | qfq | 5,588,161 | 120,917,173 | -3.40% |
| 2023-12-25 | 22.60 | 22.75 | 22.19 | 22.33 | 21.85 | qfq | 2,704,886 | 60,638,264 | -0.67% |
| 2023-12-22 | 22.91 | 22.97 | 22.36 | 22.48 | 22.00 | qfq | 3,788,043 | 85,482,398 | -1.96% |
| 2023-12-21 | 22.74 | 23.02 | 22.46 | 22.93 | 22.44 | qfq | 3,240,225 | 73,628,171 | 0.61% |
| 2023-12-20 | 23.20 | 23.28 | 22.79 | 22.79 | 22.30 | qfq | 2,609,376 | 60,023,966 | -1.77% |
| 2023-12-19 | 22.92 | 23.35 | 22.90 | 23.20 | 22.70 | qfq | 2,891,169 | 66,833,506 | 0.87% |
| 2023-12-18 | 23.40 | 23.54 | 22.88 | 23.00 | 22.50 | qfq | 3,897,793 | 90,061,052 | -2.29% |
| 2023-12-15 | 23.85 | 23.94 | 23.46 | 23.54 | 23.03 | qfq | 2,651,971 | 62,773,778 | -0.68% |
| 2023-12-14 | 23.88 | 24.20 | 23.60 | 23.70 | 23.19 | qfq | 3,255,583 | 77,764,267 | -0.59% |
| 2023-12-13 | 24.18 | 24.18 | 23.80 | 23.84 | 23.33 | qfq | 2,817,373 | 67,396,204 | -1.49% |
| 2023-12-12 | 24.16 | 24.46 | 24.02 | 24.20 | 23.68 | qfq | 3,803,396 | 92,122,864 | 0.04% |
| 2023-12-11 | 23.72 | 24.32 | 23.35 | 24.19 | 23.67 | qfq | 4,972,001 | 118,163,093 | 1.21% |
| 2023-12-08 | 23.79 | 24.13 | 23.75 | 23.90 | 23.39 | qfq | 4,078,480 | 97,580,429 | 0.50% |
| 2023-12-07 | 23.80 | 23.95 | 23.45 | 23.78 | 23.27 | qfq | 3,652,581 | 86,493,316 | 0.08% |
| 2023-12-06 | 23.86 | 24.10 | 23.66 | 23.76 | 23.25 | qfq | 4,124,332 | 98,247,572 | -0.71% |
| 2023-12-05 | 24.67 | 24.78 | 23.89 | 23.93 | 23.41 | qfq | 5,927,438 | 143,427,774 | -3.43% |
| 2023-12-04 | 25.31 | 25.46 | 24.66 | 24.78 | 24.25 | qfq | 5,100,863 | 127,533,424 | -2.13% |
| 2023-12-01 | 25.05 | 25.42 | 24.83 | 25.32 | 24.77 | qfq | 3,604,426 | 90,559,149 | 0.44% |
| 2023-11-30 | 25.62 | 25.67 | 24.99 | 25.21 | 24.67 | qfq | 3,555,314 | 89,602,894 | -1.79% |
| 2023-11-29 | 25.60 | 26.12 | 25.51 | 25.67 | 25.12 | qfq | 5,137,610 | 132,845,540 | 0.31% |
| 2023-11-28 | 25.62 | 26.04 | 25.27 | 25.59 | 25.04 | qfq | 3,961,738 | 101,347,622 | -0.54% |
| 2023-11-27 | 25.40 | 25.90 | 25.26 | 25.73 | 25.18 | qfq | 7,235,507 | 185,249,554 | 1.18% |
| 2023-11-24 | 26.20 | 26.26 | 25.42 | 25.43 | 24.88 | qfq | 5,656,784 | 144,666,233 | -3.16% |
| 2023-11-23 | 25.70 | 26.35 | 25.68 | 26.26 | 25.69 | qfq | 3,367,874 | 87,803,647 | 1.63% |
| 2023-11-22 | 26.31 | 26.55 | 25.82 | 25.84 | 25.28 | qfq | 4,637,760 | 121,194,309 | -2.27% |
| 2023-11-21 | 26.60 | 26.73 | 26.30 | 26.44 | 25.87 | qfq | 4,427,463 | 117,517,031 | -0.64% |
| 2023-11-20 | 27.12 | 27.20 | 26.47 | 26.61 | 26.04 | qfq | 5,774,525 | 153,973,913 | -0.45% |
| 2023-11-17 | 26.54 | 27.07 | 26.53 | 26.73 | 26.15 | qfq | 2,716,412 | 72,917,982 | 0.38% |
| 2023-11-16 | 27.00 | 27.18 | 26.61 | 26.63 | 26.06 | qfq | 3,156,676 | 84,706,570 | -2.10% |
| 2023-11-15 | 27.20 | 27.40 | 26.87 | 27.20 | 26.61 | qfq | 4,233,387 | 115,022,684 | 0.55% |
| 2023-11-14 | 26.71 | 27.10 | 26.61 | 27.05 | 26.47 | qfq | 4,108,713 | 110,799,665 | 1.16% |
| 2023-11-13 | 26.88 | 27.15 | 26.58 | 26.74 | 26.16 | qfq | 6,164,397 | 165,729,719 | -0.30% |
| 2023-11-10 | 26.80 | 27.18 | 26.55 | 26.82 | 26.24 | qfq | 3,783,645 | 101,738,125 | 0.04% |
| 2023-11-09 | 27.10 | 27.35 | 26.68 | 26.81 | 26.23 | qfq | 4,473,360 | 120,247,080 | -0.70% |
| 2023-11-08 | 27.55 | 27.55 | 26.85 | 27.00 | 26.42 | qfq | 7,730,235 | 210,205,998 | -2.21% |
| 2023-11-07 | 26.31 | 27.84 | 26.25 | 27.61 | 27.02 | qfq | 14,287,116 | 389,942,068 | 4.19% |
| 2023-11-06 | 25.75 | 26.70 | 25.71 | 26.50 | 25.93 | qfq | 7,908,282 | 207,952,952 | 3.68% |
| 2023-11-03 | 24.48 | 25.76 | 24.48 | 25.56 | 25.01 | qfq | 7,137,132 | 180,551,056 | 4.33% |
| 2023-11-02 | 24.63 | 24.98 | 24.49 | 24.50 | 23.97 | qfq | 3,507,606 | 86,838,689 | -0.65% |
| 2023-11-01 | 24.71 | 25.09 | 24.64 | 24.66 | 24.13 | qfq | 3,136,721 | 77,761,422 | -0.68% |
| 2023-10-31 | 24.90 | 25.03 | 24.58 | 24.83 | 24.30 | qfq | 4,470,381 | 110,738,657 | 0.20% |
| 2023-10-30 | 23.40 | 24.99 | 23.35 | 24.78 | 24.25 | qfq | 9,807,285 | 239,913,191 | 5.18% |
| 2023-10-27 | 22.92 | 23.70 | 22.68 | 23.56 | 23.05 | qfq | 6,248,393 | 145,039,227 | 2.57% |
| 2023-10-26 | 22.81 | 23.05 | 22.46 | 22.97 | 22.48 | qfq | 5,422,628 | 123,405,972 | -0.30% |
| 2023-10-25 | 22.84 | 23.33 | 22.71 | 23.04 | 22.54 | qfq | 4,529,576 | 104,174,193 | 0.92% |
| 2023-10-24 | 22.80 | 23.30 | 22.24 | 22.83 | 22.34 | qfq | 7,290,091 | 165,664,435 | -0.04% |
| 2023-10-23 | 23.45 | 23.77 | 22.10 | 22.84 | 22.35 | qfq | 9,876,322 | 224,179,536 | -5.39% |
| 2023-10-20 | 24.79 | 24.99 | 24.12 | 24.14 | 23.62 | qfq | 5,468,188 | 133,152,722 | -2.90% |
| 2023-10-19 | 24.65 | 25.69 | 24.56 | 24.86 | 24.32 | qfq | 4,911,425 | 123,736,455 | 0.69% |
| 2023-10-18 | 25.17 | 25.37 | 24.68 | 24.69 | 24.16 | qfq | 2,991,667 | 74,424,189 | -2.10% |
| 2023-10-17 | 25.26 | 25.40 | 25.00 | 25.22 | 24.68 | qfq | 3,217,281 | 80,933,338 | -0.39% |
| 2023-10-16 | 26.07 | 26.11 | 25.14 | 25.32 | 24.77 | qfq | 4,644,261 | 118,188,809 | -3.03% |
| 2023-10-13 | 25.88 | 26.26 | 25.75 | 26.11 | 25.55 | qfq | 3,856,149 | 100,650,006 | 0.42% |
| 2023-10-12 | 25.97 | 26.19 | 25.70 | 26.00 | 25.44 | qfq | 3,624,227 | 94,042,211 | 0.58% |
| 2023-10-11 | 25.39 | 26.10 | 25.19 | 25.85 | 25.29 | qfq | 5,530,021 | 142,526,645 | 2.25% |
| 2023-10-10 | 25.16 | 25.45 | 25.01 | 25.28 | 24.74 | qfq | 5,097,461 | 128,660,496 | 1.00% |
| 2023-10-09 | 25.24 | 25.25 | 24.71 | 25.03 | 24.49 | qfq | 4,532,909 | 113,190,644 | -0.48% |
| 2023-09-28 | 24.90 | 25.30 | 24.70 | 25.15 | 24.61 | qfq | 5,273,843 | 132,225,608 | 1.17% |
| 2023-09-27 | 24.55 | 25.08 | 24.44 | 24.86 | 24.32 | qfq | 3,798,439 | 94,194,436 | 1.02% |
| 2023-09-26 | 24.95 | 25.13 | 24.58 | 24.61 | 24.08 | qfq | 3,031,070 | 75,021,230 | -2.03% |
| 2023-09-25 | 25.15 | 25.28 | 24.85 | 25.12 | 24.58 | qfq | 3,259,217 | 81,579,395 | -0.44% |
| 2023-09-22 | 24.58 | 25.28 | 24.51 | 25.23 | 24.69 | qfq | 4,020,997 | 100,278,504 | 2.10% |
| 2023-09-21 | 24.67 | 24.83 | 24.40 | 24.71 | 24.18 | qfq | 3,442,430 | 84,810,799 | 0.00% |
| 2023-09-20 | 24.98 | 25.35 | 24.70 | 24.71 | 24.18 | qfq | 3,110,531 | 77,546,081 | -1.67% |
| 2023-09-19 | 25.50 | 25.65 | 24.82 | 25.13 | 24.59 | qfq | 3,593,018 | 90,062,061 | -1.37% |
| 2023-09-18 | 25.56 | 25.88 | 25.27 | 25.48 | 24.93 | qfq | 3,467,062 | 88,598,872 | -0.89% |
| 2023-09-15 | 25.62 | 26.25 | 25.06 | 25.71 | 25.16 | qfq | 5,171,199 | 132,563,392 | 0.98% |
| 2023-09-14 | 26.01 | 26.18 | 25.24 | 25.46 | 24.91 | qfq | 6,905,132 | 175,838,180 | -2.23% |
| 2023-09-13 | 26.60 | 26.74 | 25.71 | 26.04 | 25.48 | qfq | 6,049,866 | 158,041,206 | -2.47% |
| 2023-09-12 | 26.78 | 26.97 | 26.48 | 26.70 | 26.13 | qfq | 3,601,771 | 96,157,635 | -0.74% |
| 2023-09-11 | 26.98 | 27.08 | 26.69 | 26.90 | 26.32 | qfq | 3,744,322 | 100,768,555 | 0.19% |
| 2023-09-08 | 26.66 | 27.20 | 26.64 | 26.85 | 26.27 | qfq | 4,116,267 | 111,109,334 | 0.30% |
| 2023-09-07 | 27.32 | 27.32 | 26.72 | 26.77 | 26.19 | qfq | 5,556,592 | 149,508,584 | -2.16% |
| 2023-09-06 | 26.43 | 27.49 | 26.41 | 27.36 | 26.77 | qfq | 6,827,957 | 185,197,330 | 2.59% |
| 2023-09-05 | 26.59 | 27.05 | 26.53 | 26.67 | 26.10 | qfq | 4,828,152 | 129,268,505 | 0.30% |
| 2023-09-04 | 26.20 | 26.64 | 25.90 | 26.59 | 26.02 | qfq | 3,940,615 | 103,804,504 | 1.96% |
| 2023-09-01 | 25.93 | 26.40 | 25.84 | 26.08 | 25.52 | qfq | 2,967,536 | 77,312,531 | 0.00% |
| 2023-08-31 | 25.80 | 26.39 | 25.71 | 26.08 | 25.52 | qfq | 4,062,860 | 106,035,651 | 0.58% |
| 2023-08-30 | 25.83 | 26.42 | 25.80 | 25.93 | 25.37 | qfq | 5,094,213 | 132,948,500 | 1.25% |
| 2023-08-29 | 24.74 | 25.95 | 24.74 | 25.61 | 25.06 | qfq | 5,172,296 | 132,213,830 | 2.98% |
| 2023-08-28 | 26.39 | 26.48 | 24.71 | 24.87 | 24.33 | qfq | 4,511,361 | 115,344,982 | -0.84% |
| 2023-08-25 | 25.52 | 25.58 | 24.89 | 25.08 | 24.54 | qfq | 3,859,352 | 97,228,591 | -2.03% |
| 2023-08-24 | 25.53 | 25.96 | 25.22 | 25.60 | 25.05 | qfq | 3,566,171 | 91,340,554 | 0.79% |
| 2023-08-23 | 26.01 | 26.02 | 25.37 | 25.40 | 24.85 | qfq | 2,525,618 | 64,605,269 | -2.38% |
| 2023-08-22 | 25.98 | 26.18 | 25.37 | 26.02 | 25.46 | qfq | 4,249,332 | 109,217,282 | 0.74% |
| 2023-08-21 | 25.91 | 26.27 | 25.80 | 25.83 | 25.27 | qfq | 2,938,173 | 76,533,220 | -0.19% |
| 2023-08-18 | 26.35 | 26.55 | 25.88 | 25.88 | 25.32 | qfq | 3,247,296 | 84,967,586 | -1.90% |
| 2023-08-17 | 25.94 | 26.80 | 25.93 | 26.38 | 25.81 | qfq | 4,406,729 | 116,601,686 | 1.31% |
| 2023-08-16 | 25.96 | 26.42 | 25.85 | 26.04 | 25.48 | qfq | 3,564,909 | 93,149,898 | -0.19% |
| 2023-08-15 | 26.59 | 26.80 | 25.59 | 26.09 | 25.53 | qfq | 7,200,154 | 186,891,007 | -1.92% |
| 2023-08-14 | 27.01 | 27.29 | 26.31 | 26.60 | 26.03 | qfq | 6,774,916 | 180,120,500 | -2.99% |
| 2023-08-11 | 28.10 | 28.29 | 27.35 | 27.42 | 26.83 | qfq | 3,520,042 | 97,488,609 | -2.66% |
| 2023-08-10 | 28.30 | 28.57 | 28.06 | 28.17 | 27.56 | qfq | 2,359,493 | 66,591,094 | -0.88% |
| 2023-08-09 | 28.25 | 28.63 | 28.20 | 28.42 | 27.81 | qfq | 2,951,695 | 83,795,071 | 0.07% |
| 2023-08-08 | 28.60 | 28.79 | 28.26 | 28.40 | 27.79 | qfq | 2,847,201 | 81,012,583 | -1.08% |
| 2023-08-07 | 28.74 | 28.98 | 28.59 | 28.71 | 28.09 | qfq | 2,467,165 | 70,935,690 | -0.76% |
| 2023-08-04 | 28.96 | 29.22 | 28.65 | 28.93 | 28.31 | qfq | 3,891,732 | 112,643,881 | 0.24% |
| 2023-08-03 | 28.55 | 28.94 | 28.54 | 28.86 | 28.24 | qfq | 2,199,086 | 63,269,863 | 0.21% |
| 2023-08-02 | 28.57 | 28.93 | 28.55 | 28.80 | 28.18 | qfq | 2,172,833 | 62,451,704 | 0.38% |
| 2023-08-01 | 28.79 | 29.03 | 28.62 | 28.69 | 28.07 | qfq | 3,088,991 | 88,988,129 | -0.55% |
| 2023-07-31 | 28.41 | 29.18 | 28.32 | 28.85 | 28.23 | qfq | 4,160,843 | 120,244,350 | 1.55% |
| 2023-07-28 | 27.90 | 28.49 | 27.57 | 28.41 | 27.80 | qfq | 4,795,684 | 134,664,409 | 1.61% |
| 2023-07-27 | 28.93 | 29.18 | 27.79 | 27.96 | 27.36 | qfq | 8,064,731 | 228,374,914 | -3.75% |
| 2023-07-26 | 29.52 | 29.52 | 28.96 | 29.05 | 28.42 | qfq | 3,043,496 | 88,747,148 | -1.46% |
| 2023-07-25 | 29.27 | 29.60 | 29.26 | 29.48 | 28.85 | qfq | 3,473,765 | 102,272,554 | 1.76% |
| 2023-07-24 | 29.48 | 29.60 | 28.81 | 28.97 | 28.35 | qfq | 4,553,912 | 132,563,760 | -1.73% |
| 2023-07-21 | 29.43 | 30.10 | 29.35 | 29.48 | 28.85 | qfq | 4,419,768 | 131,095,456 | -0.64% |
| 2023-07-20 | 30.34 | 30.44 | 29.57 | 29.67 | 29.03 | qfq | 5,517,643 | 165,169,104 | -2.72% |
| 2023-07-19 | 30.15 | 30.51 | 29.82 | 30.50 | 29.84 | qfq | 6,397,238 | 192,914,343 | 0.69% |
| 2023-07-18 | 30.08 | 30.95 | 30.00 | 30.29 | 29.64 | qfq | 9,020,572 | 275,731,841 | 0.36% |