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
健帆生物300529.SZ
最近收盘价17.402026-07-17
最近交易日2026-07-17
成交量（股）12,683,051
成交额（元）223,999,558
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-01 | cash_dividend | 0.52 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-17 | 2025-05-26 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.70 | 18.00 | 17.39 | 17.40 | 17.40 | qfq | 12,683,051 | 223,999,558 | -1.69% |
| 2026-07-16 | 16.90 | 17.83 | 16.81 | 17.70 | 17.70 | qfq | 12,362,896 | 215,534,192 | 3.69% |
| 2026-07-15 | 16.53 | 17.15 | 16.38 | 17.07 | 17.07 | qfq | 11,259,591 | 190,854,102 | 3.14% |
| 2026-07-14 | 16.29 | 17.14 | 16.15 | 16.55 | 16.55 | qfq | 9,946,061 | 165,989,038 | 1.97% |
| 2026-07-13 | 15.98 | 16.38 | 15.89 | 16.23 | 16.23 | qfq | 8,047,685 | 130,429,425 | 1.12% |
| 2026-07-10 | 15.84 | 16.29 | 15.70 | 16.05 | 16.05 | qfq | 6,902,530 | 110,732,784 | 0.31% |
| 2026-07-09 | 16.13 | 16.42 | 15.92 | 16.00 | 16.00 | qfq | 5,024,234 | 80,946,954 | -1.84% |
| 2026-07-08 | 16.21 | 16.57 | 16.11 | 16.30 | 16.30 | qfq | 5,419,128 | 88,433,231 | 0.56% |
| 2026-07-07 | 16.62 | 16.62 | 16.18 | 16.21 | 16.21 | qfq | 5,176,100 | 84,638,993 | -2.76% |
| 2026-07-06 | 16.64 | 16.79 | 16.38 | 16.67 | 16.67 | qfq | 6,326,700 | 105,121,217 | 0.18% |
| 2026-07-03 | 16.23 | 16.69 | 16.23 | 16.64 | 16.64 | qfq | 7,085,017 | 116,853,824 | 2.65% |
| 2026-07-02 | 16.04 | 16.50 | 16.04 | 16.21 | 16.21 | qfq | 7,119,285 | 115,830,428 | 1.06% |
| 2026-07-01 | 15.41 | 16.16 | 15.28 | 16.04 | 16.04 | qfq | 7,759,897 | 123,026,107 | 4.16% |
| 2026-06-30 | 15.59 | 15.74 | 15.24 | 15.40 | 15.40 | qfq | 5,290,191 | 81,577,586 | -2.10% |
| 2026-06-29 | 15.02 | 15.93 | 14.73 | 15.73 | 15.73 | qfq | 8,465,119 | 130,758,673 | 4.59% |
| 2026-06-26 | 15.45 | 15.67 | 15.02 | 15.04 | 15.04 | qfq | 5,701,708 | 86,669,135 | -2.97% |
| 2026-06-25 | 15.55 | 15.63 | 15.12 | 15.50 | 15.50 | qfq | 5,913,404 | 90,952,050 | -0.83% |
| 2026-06-24 | 15.96 | 16.14 | 15.63 | 15.63 | 15.63 | qfq | 5,359,790 | 84,942,776 | -1.39% |
| 2026-06-23 | 15.49 | 16.08 | 15.49 | 15.85 | 15.85 | qfq | 6,523,686 | 103,594,892 | 1.34% |
| 2026-06-22 | 15.68 | 15.69 | 15.10 | 15.64 | 15.64 | qfq | 6,798,681 | 104,268,427 | -0.38% |
| 2026-06-18 | 15.78 | 15.94 | 15.62 | 15.70 | 15.70 | qfq | 5,351,539 | 84,173,288 | -0.63% |
| 2026-06-17 | 16.13 | 16.20 | 15.71 | 15.80 | 15.80 | qfq | 6,356,312 | 100,674,408 | -1.80% |
| 2026-06-16 | 16.45 | 16.45 | 16.05 | 16.09 | 16.09 | qfq | 6,930,158 | 111,897,578 | -2.66% |
| 2026-06-15 | 16.49 | 16.73 | 16.28 | 16.53 | 16.53 | qfq | 7,622,322 | 125,871,319 | -1.25% |
| 2026-06-12 | 16.57 | 16.74 | 16.15 | 16.74 | 16.74 | qfq | 15,832,677 | 257,982,510 | 1.45% |
| 2026-06-11 | 16.69 | 16.88 | 16.30 | 16.50 | 16.50 | qfq | 4,706,025 | 77,587,308 | -1.20% |
| 2026-06-10 | 16.47 | 16.80 | 16.02 | 16.70 | 16.70 | qfq | 6,032,277 | 98,707,959 | 1.21% |
| 2026-06-09 | 16.80 | 16.84 | 16.42 | 16.50 | 16.50 | qfq | 4,119,681 | 68,303,154 | -1.55% |
| 2026-06-08 | 16.89 | 17.28 | 16.51 | 16.76 | 16.76 | qfq | 5,568,900 | 93,506,370 | -2.67% |
| 2026-06-05 | 17.25 | 17.50 | 17.08 | 17.22 | 17.22 | qfq | 5,237,200 | 90,284,347 | -0.17% |
| 2026-06-04 | 17.73 | 17.86 | 17.19 | 17.25 | 17.25 | qfq | 3,720,190 | 64,860,636 | -2.71% |
| 2026-06-03 | 18.16 | 18.27 | 17.63 | 17.73 | 17.73 | qfq | 5,366,462 | 95,776,798 | -2.21% |
| 2026-06-02 | 18.30 | 18.58 | 18.13 | 18.13 | 18.13 | qfq | 5,362,649 | 98,293,632 | -0.71% |
| 2026-06-01 | 17.71 | 18.28 | 17.63 | 18.26 | 18.26 | qfq | 6,377,061 | 114,822,366 | 0.38% |
| 2026-05-29 | 17.91 | 18.35 | 17.82 | 18.19 | 17.69 | qfq | 5,125,377 | 92,973,943 | 1.73% |
| 2026-05-28 | 18.03 | 18.12 | 17.69 | 17.88 | 17.38 | qfq | 4,476,484 | 80,233,744 | -1.38% |
| 2026-05-27 | 18.30 | 18.49 | 17.91 | 18.13 | 17.63 | qfq | 5,327,425 | 96,648,052 | -1.25% |
| 2026-05-26 | 18.51 | 18.75 | 18.25 | 18.36 | 17.85 | qfq | 4,508,579 | 83,315,213 | -1.13% |
| 2026-05-25 | 18.78 | 18.90 | 18.38 | 18.57 | 18.06 | qfq | 4,675,152 | 86,979,502 | -1.17% |
| 2026-05-22 | 18.63 | 18.93 | 18.53 | 18.79 | 18.27 | qfq | 4,620,067 | 86,668,661 | 0.54% |
| 2026-05-21 | 18.82 | 19.22 | 18.63 | 18.69 | 18.17 | qfq | 5,339,208 | 101,436,379 | -1.01% |
| 2026-05-20 | 19.10 | 19.10 | 18.75 | 18.88 | 18.36 | qfq | 3,999,596 | 75,497,214 | -1.41% |
| 2026-05-19 | 18.96 | 19.34 | 18.90 | 19.15 | 18.62 | qfq | 3,776,451 | 72,225,927 | 0.95% |
| 2026-05-18 | 19.15 | 19.23 | 18.85 | 18.97 | 18.44 | qfq | 5,296,851 | 100,737,539 | -1.35% |
| 2026-05-15 | 19.48 | 19.58 | 19.09 | 19.23 | 18.70 | qfq | 6,255,400 | 120,948,131 | -1.13% |
| 2026-05-14 | 19.88 | 19.95 | 19.45 | 19.45 | 18.91 | qfq | 7,179,872 | 140,881,685 | -2.21% |
| 2026-05-13 | 20.00 | 20.21 | 19.86 | 19.89 | 19.34 | qfq | 7,178,723 | 143,633,485 | -0.20% |
| 2026-05-12 | 19.85 | 20.16 | 19.73 | 19.93 | 19.38 | qfq | 6,627,146 | 131,910,747 | -0.35% |
| 2026-05-11 | 19.50 | 20.09 | 19.28 | 20.00 | 19.45 | qfq | 11,231,316 | 222,791,648 | 2.51% |
| 2026-05-08 | 19.11 | 19.62 | 19.10 | 19.51 | 18.97 | qfq | 6,544,310 | 127,422,329 | 1.88% |
| 2026-05-07 | 19.28 | 19.36 | 19.10 | 19.15 | 18.62 | qfq | 5,328,122 | 102,318,314 | -0.93% |
| 2026-05-06 | 19.21 | 19.37 | 19.08 | 19.33 | 18.79 | qfq | 6,458,398 | 124,370,331 | 1.52% |
| 2026-04-30 | 19.06 | 19.28 | 18.98 | 19.04 | 18.51 | qfq | 5,594,903 | 106,926,295 | -0.10% |
| 2026-04-29 | 19.31 | 19.40 | 19.05 | 19.06 | 18.53 | qfq | 7,686,632 | 147,317,093 | -0.88% |
| 2026-04-28 | 18.98 | 19.87 | 18.97 | 19.23 | 18.70 | qfq | 16,319,947 | 317,541,159 | 5.89% |
| 2026-04-27 | 18.27 | 18.40 | 18.08 | 18.16 | 17.66 | qfq | 4,824,956 | 87,770,108 | -2.26% |
| 2026-04-24 | 18.51 | 18.71 | 18.36 | 18.58 | 18.06 | qfq | 5,314,171 | 98,697,261 | -0.11% |
| 2026-04-23 | 18.35 | 18.61 | 18.13 | 18.60 | 18.08 | qfq | 6,930,306 | 127,268,175 | 1.25% |
| 2026-04-22 | 18.52 | 18.55 | 18.23 | 18.37 | 17.86 | qfq | 7,210,200 | 132,298,132 | -1.76% |
| 2026-04-21 | 17.57 | 18.92 | 17.52 | 18.70 | 18.18 | qfq | 14,368,212 | 266,811,110 | 6.37% |
| 2026-04-20 | 17.58 | 17.69 | 17.47 | 17.58 | 17.09 | qfq | 3,096,083 | 54,429,740 | 0.17% |
| 2026-04-17 | 17.66 | 17.70 | 17.50 | 17.55 | 17.06 | qfq | 2,913,769 | 51,152,750 | -0.96% |
| 2026-04-16 | 17.72 | 17.75 | 17.55 | 17.72 | 17.23 | qfq | 3,602,810 | 63,529,784 | -0.06% |
| 2026-04-15 | 17.60 | 17.75 | 17.55 | 17.73 | 17.24 | qfq | 3,855,672 | 68,143,057 | 1.14% |
| 2026-04-14 | 17.52 | 17.61 | 17.28 | 17.53 | 17.04 | qfq | 3,395,391 | 59,087,644 | 0.40% |
| 2026-04-13 | 17.52 | 17.64 | 17.46 | 17.46 | 16.98 | qfq | 2,553,200 | 44,720,268 | -0.68% |
| 2026-04-10 | 17.45 | 17.75 | 17.45 | 17.58 | 17.09 | qfq | 3,325,290 | 58,618,519 | 1.09% |
| 2026-04-09 | 17.80 | 17.83 | 17.38 | 17.39 | 16.91 | qfq | 3,789,600 | 66,443,971 | -2.52% |
| 2026-04-08 | 17.57 | 17.88 | 17.51 | 17.84 | 17.35 | qfq | 4,133,948 | 73,380,062 | 3.06% |
| 2026-04-07 | 17.31 | 17.45 | 17.27 | 17.31 | 16.83 | qfq | 1,905,090 | 33,047,071 | 0.00% |
| 2026-04-03 | 17.80 | 17.83 | 17.27 | 17.31 | 16.83 | qfq | 3,220,953 | 56,208,067 | -2.75% |
| 2026-04-02 | 17.94 | 17.95 | 17.65 | 17.80 | 17.31 | qfq | 3,534,761 | 62,885,591 | -0.84% |
| 2026-04-01 | 17.94 | 18.01 | 17.70 | 17.95 | 17.45 | qfq | 3,708,700 | 66,364,442 | 1.24% |
| 2026-03-31 | 17.85 | 18.11 | 17.71 | 17.73 | 17.24 | qfq | 3,107,841 | 55,667,753 | -0.45% |
| 2026-03-30 | 17.55 | 17.85 | 17.43 | 17.81 | 17.32 | qfq | 3,172,293 | 56,081,437 | 0.51% |
| 2026-03-27 | 17.36 | 17.79 | 17.30 | 17.72 | 17.23 | qfq | 3,524,960 | 61,953,273 | 1.43% |
| 2026-03-26 | 17.73 | 17.80 | 17.42 | 17.47 | 16.99 | qfq | 2,820,160 | 49,515,097 | -1.41% |
| 2026-03-25 | 17.80 | 17.92 | 17.68 | 17.72 | 17.23 | qfq | 3,097,592 | 55,049,835 | -0.11% |
| 2026-03-24 | 17.75 | 17.90 | 17.51 | 17.74 | 17.25 | qfq | 3,385,492 | 59,799,743 | 1.14% |
| 2026-03-23 | 18.07 | 18.07 | 17.40 | 17.54 | 17.05 | qfq | 6,123,203 | 108,570,518 | -3.89% |
| 2026-03-20 | 18.61 | 18.74 | 18.22 | 18.25 | 17.74 | qfq | 4,317,589 | 79,502,224 | -2.04% |
| 2026-03-19 | 18.89 | 18.89 | 18.57 | 18.63 | 18.11 | qfq | 3,686,390 | 68,805,578 | -1.48% |
| 2026-03-18 | 19.08 | 19.10 | 18.86 | 18.91 | 18.39 | qfq | 2,720,050 | 51,497,230 | -0.84% |
| 2026-03-17 | 18.95 | 19.20 | 18.87 | 19.07 | 18.54 | qfq | 3,626,716 | 69,195,999 | 0.85% |
| 2026-03-16 | 18.89 | 18.92 | 18.73 | 18.91 | 18.39 | qfq | 3,163,855 | 59,574,114 | 0.42% |
| 2026-03-13 | 18.82 | 18.94 | 18.73 | 18.83 | 18.31 | qfq | 3,057,380 | 57,697,752 | -0.11% |
| 2026-03-12 | 18.87 | 18.89 | 18.74 | 18.85 | 18.33 | qfq | 2,919,026 | 54,941,390 | -0.16% |
| 2026-03-11 | 18.98 | 19.00 | 18.84 | 18.88 | 18.36 | qfq | 3,153,821 | 59,642,607 | -0.53% |
| 2026-03-10 | 18.83 | 19.02 | 18.77 | 18.98 | 18.45 | qfq | 3,611,250 | 68,202,072 | 1.44% |
| 2026-03-09 | 18.90 | 18.90 | 18.52 | 18.71 | 18.19 | qfq | 5,212,316 | 97,352,227 | -1.42% |
| 2026-03-06 | 18.72 | 19.00 | 18.71 | 18.98 | 18.45 | qfq | 3,174,070 | 60,124,108 | 1.01% |
| 2026-03-05 | 19.03 | 19.03 | 18.72 | 18.79 | 18.27 | qfq | 3,493,350 | 65,783,474 | 0.43% |
| 2026-03-04 | 18.97 | 19.09 | 18.70 | 18.71 | 18.19 | qfq | 4,908,704 | 92,598,156 | -1.58% |
| 2026-03-03 | 19.36 | 19.48 | 19.00 | 19.01 | 18.48 | qfq | 5,676,910 | 108,840,131 | -1.76% |
| 2026-03-02 | 19.67 | 19.77 | 19.32 | 19.35 | 18.81 | qfq | 5,594,280 | 108,921,129 | -2.52% |
| 2026-02-27 | 19.80 | 19.86 | 19.70 | 19.85 | 19.30 | qfq | 2,906,990 | 57,548,709 | 0.25% |
| 2026-02-26 | 19.99 | 20.05 | 19.77 | 19.80 | 19.25 | qfq | 3,959,285 | 78,540,717 | -0.90% |
| 2026-02-25 | 19.80 | 20.07 | 19.80 | 19.98 | 19.43 | qfq | 3,224,496 | 64,428,699 | 0.91% |
| 2026-02-24 | 20.00 | 20.02 | 19.78 | 19.80 | 19.25 | qfq | 3,715,838 | 73,778,752 | 0.05% |
| 2026-02-13 | 20.05 | 20.15 | 19.77 | 19.79 | 19.24 | qfq | 4,603,501 | 91,855,320 | -1.25% |
| 2026-02-12 | 20.35 | 20.36 | 20.01 | 20.04 | 19.48 | qfq | 5,165,544 | 103,778,000 | -1.47% |
| 2026-02-11 | 20.34 | 20.43 | 20.30 | 20.34 | 19.78 | qfq | 2,811,190 | 57,271,910 | 0.00% |
| 2026-02-10 | 20.54 | 20.54 | 20.33 | 20.34 | 19.78 | qfq | 3,783,114 | 77,189,337 | -0.97% |
| 2026-02-09 | 20.59 | 20.71 | 20.48 | 20.54 | 19.97 | qfq | 3,997,700 | 82,149,529 | 0.15% |
| 2026-02-06 | 20.61 | 20.75 | 20.47 | 20.51 | 19.94 | qfq | 4,581,259 | 94,471,685 | -0.73% |
| 2026-02-05 | 20.63 | 20.78 | 20.53 | 20.66 | 20.09 | qfq | 5,592,506 | 115,607,873 | 0.15% |
| 2026-02-04 | 20.49 | 20.65 | 20.30 | 20.63 | 20.06 | qfq | 5,081,431 | 104,002,168 | 0.68% |
| 2026-02-03 | 20.05 | 20.52 | 20.05 | 20.49 | 19.92 | qfq | 6,698,238 | 136,567,495 | 2.76% |
| 2026-02-02 | 20.00 | 20.50 | 19.93 | 19.94 | 19.39 | qfq | 6,950,938 | 140,635,897 | -0.35% |
| 2026-01-30 | 20.34 | 20.50 | 19.96 | 20.01 | 19.46 | qfq | 5,635,728 | 113,467,589 | -1.57% |
| 2026-01-29 | 20.32 | 20.55 | 20.16 | 20.33 | 19.77 | qfq | 6,128,600 | 124,832,265 | -0.39% |
| 2026-01-28 | 20.72 | 20.73 | 20.30 | 20.41 | 19.84 | qfq | 5,945,029 | 121,519,475 | -1.40% |
| 2026-01-27 | 20.85 | 20.88 | 20.32 | 20.70 | 20.13 | qfq | 7,634,040 | 157,123,060 | -0.96% |
| 2026-01-26 | 20.80 | 21.08 | 20.43 | 20.90 | 20.32 | qfq | 10,245,432 | 212,878,380 | 1.01% |
| 2026-01-23 | 20.24 | 20.70 | 20.20 | 20.69 | 20.12 | qfq | 6,400,644 | 131,353,851 | 2.58% |
| 2026-01-22 | 20.08 | 20.21 | 20.06 | 20.17 | 19.61 | qfq | 3,611,222 | 72,695,868 | 0.50% |
| 2026-01-21 | 20.06 | 20.17 | 19.93 | 20.07 | 19.51 | qfq | 3,394,143 | 68,137,845 | 0.25% |
| 2026-01-20 | 20.22 | 20.29 | 19.94 | 20.02 | 19.47 | qfq | 5,378,882 | 108,093,806 | -0.89% |
| 2026-01-19 | 20.10 | 20.28 | 20.03 | 20.20 | 19.64 | qfq | 4,903,927 | 99,010,597 | 0.10% |
| 2026-01-16 | 20.51 | 20.70 | 20.12 | 20.18 | 19.62 | qfq | 7,819,399 | 158,450,819 | -1.61% |
| 2026-01-15 | 20.85 | 21.04 | 20.50 | 20.51 | 19.94 | qfq | 6,882,231 | 142,169,642 | -1.63% |
| 2026-01-14 | 20.95 | 21.35 | 20.62 | 20.85 | 20.27 | qfq | 11,257,674 | 236,856,574 | -0.52% |
| 2026-01-13 | 20.72 | 21.38 | 20.60 | 20.96 | 20.38 | qfq | 12,876,037 | 270,220,746 | 1.30% |
| 2026-01-12 | 20.67 | 20.78 | 20.55 | 20.69 | 20.12 | qfq | 6,216,933 | 128,419,034 | 0.10% |
| 2026-01-09 | 20.40 | 20.70 | 20.40 | 20.67 | 20.10 | qfq | 5,997,497 | 123,533,449 | 1.27% |
| 2026-01-08 | 20.10 | 20.51 | 20.08 | 20.41 | 19.84 | qfq | 5,555,107 | 113,102,654 | 1.44% |
| 2026-01-07 | 20.30 | 20.48 | 20.12 | 20.12 | 19.56 | qfq | 4,541,643 | 92,165,253 | -0.98% |
| 2026-01-06 | 20.46 | 20.49 | 20.23 | 20.32 | 19.76 | qfq | 4,860,993 | 98,896,552 | 0.44% |
| 2026-01-05 | 19.66 | 20.28 | 19.61 | 20.23 | 19.67 | qfq | 5,487,467 | 110,194,663 | 2.85% |
| 2025-12-31 | 19.92 | 19.97 | 19.67 | 19.67 | 19.12 | qfq | 3,109,200 | 61,449,327 | -0.96% |
| 2025-12-30 | 19.94 | 20.04 | 19.85 | 19.86 | 19.31 | qfq | 2,703,399 | 53,928,257 | -0.55% |
| 2025-12-29 | 20.14 | 20.18 | 19.94 | 19.97 | 19.42 | qfq | 2,731,988 | 54,733,703 | -0.75% |
| 2025-12-26 | 20.16 | 20.29 | 20.10 | 20.12 | 19.56 | qfq | 3,377,594 | 68,198,927 | -0.20% |
| 2025-12-25 | 19.99 | 20.23 | 19.86 | 20.16 | 19.60 | qfq | 3,581,515 | 71,931,375 | 1.46% |
| 2025-12-24 | 19.62 | 19.96 | 19.60 | 19.87 | 19.32 | qfq | 2,797,110 | 55,450,694 | 1.27% |
| 2025-12-23 | 19.92 | 19.93 | 19.60 | 19.62 | 19.08 | qfq | 2,509,544 | 49,578,119 | -1.26% |
| 2025-12-22 | 19.82 | 19.98 | 19.76 | 19.87 | 19.32 | qfq | 2,972,250 | 59,212,963 | 0.20% |
| 2025-12-19 | 19.75 | 19.89 | 19.69 | 19.83 | 19.28 | qfq | 2,862,432 | 56,720,033 | 0.51% |
| 2025-12-18 | 19.63 | 19.79 | 19.59 | 19.73 | 19.18 | qfq | 2,631,270 | 51,897,318 | 0.36% |
| 2025-12-17 | 19.70 | 19.74 | 19.34 | 19.66 | 19.12 | qfq | 3,019,766 | 59,021,710 | 0.41% |
| 2025-12-16 | 19.41 | 19.67 | 19.19 | 19.58 | 19.04 | qfq | 3,997,240 | 77,529,335 | 0.67% |
| 2025-12-15 | 19.78 | 19.78 | 19.44 | 19.45 | 18.91 | qfq | 3,778,500 | 73,858,371 | -1.52% |
| 2025-12-12 | 19.75 | 19.83 | 19.61 | 19.75 | 19.20 | qfq | 4,845,276 | 95,471,164 | 0.10% |
| 2025-12-11 | 20.02 | 20.11 | 19.68 | 19.73 | 19.18 | qfq | 3,337,280 | 66,098,580 | -1.45% |
| 2025-12-10 | 20.02 | 20.11 | 19.81 | 20.02 | 19.47 | qfq | 3,100,245 | 61,893,660 | -0.05% |
| 2025-12-09 | 20.08 | 20.16 | 20.02 | 20.03 | 19.47 | qfq | 2,324,918 | 46,724,096 | -0.45% |
| 2025-12-08 | 20.16 | 20.25 | 20.09 | 20.12 | 19.56 | qfq | 2,800,039 | 56,427,266 | -0.15% |
| 2025-12-05 | 19.92 | 20.18 | 19.66 | 20.15 | 19.59 | qfq | 3,610,349 | 71,806,749 | 1.31% |
| 2025-12-04 | 20.07 | 20.13 | 19.86 | 19.89 | 19.34 | qfq | 2,451,891 | 48,918,048 | -0.90% |
| 2025-12-03 | 20.24 | 20.29 | 20.04 | 20.07 | 19.51 | qfq | 2,434,983 | 48,959,964 | -0.84% |
| 2025-12-02 | 20.34 | 20.34 | 20.13 | 20.24 | 19.68 | qfq | 2,090,675 | 42,284,420 | -0.34% |
| 2025-12-01 | 20.33 | 20.45 | 20.25 | 20.31 | 19.75 | qfq | 2,842,144 | 57,867,062 | -0.10% |
| 2025-11-28 | 20.14 | 20.35 | 20.00 | 20.33 | 19.77 | qfq | 2,933,272 | 59,278,327 | 1.19% |
| 2025-11-27 | 20.04 | 20.27 | 20.00 | 20.09 | 19.53 | qfq | 2,541,380 | 51,152,817 | 0.40% |
| 2025-11-26 | 20.22 | 20.36 | 20.01 | 20.01 | 19.46 | qfq | 2,894,572 | 58,434,538 | -0.99% |
| 2025-11-25 | 20.24 | 20.32 | 20.10 | 20.21 | 19.65 | qfq | 3,332,442 | 67,472,864 | 0.30% |
| 2025-11-24 | 19.97 | 20.21 | 19.89 | 20.15 | 19.59 | qfq | 2,805,728 | 56,291,720 | 0.95% |
| 2025-11-21 | 20.31 | 20.46 | 19.80 | 19.96 | 19.41 | qfq | 5,584,740 | 111,953,293 | -1.58% |
| 2025-11-20 | 20.45 | 20.45 | 20.23 | 20.28 | 19.72 | qfq | 2,577,732 | 52,368,747 | -0.25% |
| 2025-11-19 | 20.53 | 20.64 | 20.24 | 20.33 | 19.77 | qfq | 2,771,000 | 56,437,687 | -0.97% |
| 2025-11-18 | 20.48 | 20.57 | 20.42 | 20.53 | 19.96 | qfq | 2,948,400 | 60,415,930 | 0.10% |
| 2025-11-17 | 20.73 | 20.73 | 20.45 | 20.51 | 19.94 | qfq | 3,686,279 | 75,717,006 | -1.16% |
| 2025-11-14 | 20.77 | 21.01 | 20.75 | 20.75 | 20.17 | qfq | 3,576,040 | 74,654,262 | -0.10% |
| 2025-11-13 | 20.89 | 20.90 | 20.66 | 20.77 | 20.19 | qfq | 3,957,400 | 82,113,008 | -0.14% |
| 2025-11-12 | 20.72 | 21.05 | 20.71 | 20.80 | 20.22 | qfq | 4,343,166 | 90,638,938 | 0.34% |
| 2025-11-11 | 20.88 | 20.89 | 20.70 | 20.73 | 20.16 | qfq | 3,850,630 | 79,902,966 | -0.72% |
| 2025-11-10 | 20.46 | 20.90 | 20.35 | 20.88 | 20.30 | qfq | 6,397,669 | 132,102,159 | 2.25% |
| 2025-11-07 | 20.16 | 20.44 | 20.10 | 20.42 | 19.85 | qfq | 4,969,043 | 100,856,345 | 1.29% |
| 2025-11-06 | 20.21 | 20.23 | 20.09 | 20.16 | 19.60 | qfq | 3,833,800 | 77,298,808 | -0.35% |
| 2025-11-05 | 20.15 | 20.30 | 20.10 | 20.23 | 19.67 | qfq | 4,156,160 | 83,984,299 | -0.15% |
| 2025-11-04 | 20.20 | 20.36 | 20.02 | 20.26 | 19.70 | qfq | 5,944,098 | 119,879,587 | 0.35% |
| 2025-11-03 | 20.40 | 20.46 | 20.05 | 20.19 | 19.63 | qfq | 6,880,406 | 138,728,617 | -0.98% |
| 2025-10-31 | 20.37 | 20.45 | 20.23 | 20.39 | 19.82 | qfq | 4,435,027 | 90,420,572 | 0.69% |
| 2025-10-30 | 20.83 | 20.83 | 20.25 | 20.25 | 19.69 | qfq | 15,136,573 | 309,540,825 | -5.73% |
| 2025-10-29 | 21.36 | 21.52 | 21.25 | 21.48 | 20.88 | qfq | 3,845,500 | 82,273,892 | 0.51% |
| 2025-10-28 | 21.64 | 21.72 | 21.37 | 21.37 | 20.78 | qfq | 4,475,820 | 96,296,146 | -1.43% |
| 2025-10-27 | 21.68 | 21.85 | 21.57 | 21.68 | 21.08 | qfq | 4,455,567 | 96,738,014 | 0.09% |
| 2025-10-24 | 21.69 | 21.80 | 21.55 | 21.66 | 21.06 | qfq | 4,220,111 | 91,358,592 | -0.09% |
| 2025-10-23 | 21.85 | 21.87 | 21.49 | 21.68 | 21.08 | qfq | 5,012,056 | 108,541,846 | -0.96% |
| 2025-10-22 | 21.43 | 21.96 | 21.38 | 21.89 | 21.28 | qfq | 6,301,014 | 137,288,059 | 1.81% |
| 2025-10-21 | 21.40 | 21.55 | 21.12 | 21.50 | 20.90 | qfq | 4,212,837 | 90,178,560 | 1.70% |
| 2025-10-20 | 21.35 | 21.43 | 21.07 | 21.14 | 20.55 | qfq | 3,832,474 | 81,386,466 | -0.47% |
| 2025-10-17 | 21.68 | 21.74 | 21.21 | 21.24 | 20.65 | qfq | 5,128,816 | 109,850,080 | -1.94% |
| 2025-10-16 | 21.82 | 21.88 | 21.57 | 21.66 | 21.06 | qfq | 4,674,778 | 101,462,704 | -0.69% |
| 2025-10-15 | 21.74 | 21.90 | 21.63 | 21.81 | 21.21 | qfq | 3,561,032 | 77,605,525 | 0.32% |
| 2025-10-14 | 21.76 | 21.92 | 21.66 | 21.74 | 21.14 | qfq | 4,900,174 | 106,852,581 | 0.09% |
| 2025-10-13 | 21.60 | 21.81 | 21.50 | 21.72 | 21.12 | qfq | 5,748,704 | 124,669,575 | -1.63% |
| 2025-10-10 | 22.10 | 22.27 | 22.00 | 22.08 | 21.47 | qfq | 4,822,060 | 106,645,627 | -0.45% |
| 2025-10-09 | 22.19 | 22.29 | 21.90 | 22.18 | 21.57 | qfq | 6,040,913 | 133,687,085 | -0.14% |
| 2025-09-30 | 22.13 | 22.30 | 22.04 | 22.21 | 21.59 | qfq | 4,003,030 | 88,829,090 | 0.36% |
| 2025-09-29 | 22.04 | 22.15 | 21.71 | 22.13 | 21.52 | qfq | 4,524,364 | 99,197,872 | 0.55% |
| 2025-09-26 | 22.20 | 22.20 | 21.89 | 22.01 | 21.40 | qfq | 4,769,852 | 105,071,957 | -1.17% |
| 2025-09-25 | 22.38 | 22.45 | 22.11 | 22.27 | 21.65 | qfq | 4,241,600 | 94,516,800 | -0.49% |
| 2025-09-24 | 21.94 | 22.40 | 21.94 | 22.38 | 21.76 | qfq | 4,995,894 | 111,333,120 | 1.22% |
| 2025-09-23 | 22.40 | 22.40 | 21.50 | 22.11 | 21.50 | qfq | 8,530,687 | 187,602,414 | -1.34% |
| 2025-09-22 | 22.78 | 22.93 | 22.31 | 22.41 | 21.79 | qfq | 6,621,870 | 149,377,063 | -1.36% |
| 2025-09-19 | 22.92 | 23.02 | 22.66 | 22.72 | 22.09 | qfq | 6,236,254 | 142,061,601 | -0.92% |
| 2025-09-18 | 23.47 | 23.49 | 22.83 | 22.93 | 22.29 | qfq | 10,363,201 | 240,483,209 | -2.47% |
| 2025-09-17 | 23.44 | 23.51 | 23.27 | 23.51 | 22.86 | qfq | 5,928,643 | 138,706,975 | 0.30% |
| 2025-09-16 | 23.56 | 23.68 | 23.16 | 23.44 | 22.79 | qfq | 8,467,203 | 197,672,810 | -0.34% |
| 2025-09-15 | 23.73 | 23.91 | 23.52 | 23.52 | 22.87 | qfq | 6,796,190 | 160,362,618 | -1.09% |
| 2025-09-12 | 24.17 | 24.26 | 23.73 | 23.78 | 23.12 | qfq | 9,474,855 | 226,388,716 | -1.69% |
| 2025-09-11 | 23.82 | 24.22 | 23.44 | 24.19 | 23.52 | qfq | 10,328,948 | 246,955,909 | 1.30% |
| 2025-09-10 | 24.23 | 24.27 | 23.79 | 23.88 | 23.22 | qfq | 9,174,045 | 219,901,619 | -1.53% |
| 2025-09-09 | 24.55 | 24.66 | 24.01 | 24.25 | 23.58 | qfq | 14,047,772 | 341,580,256 | -1.18% |
| 2025-09-08 | 23.74 | 24.54 | 23.66 | 24.54 | 23.86 | qfq | 19,620,316 | 476,350,701 | 3.37% |
| 2025-09-05 | 23.48 | 23.74 | 23.12 | 23.74 | 23.08 | qfq | 9,888,985 | 232,378,759 | 1.15% |
| 2025-09-04 | 23.85 | 24.04 | 23.12 | 23.47 | 22.82 | qfq | 14,146,253 | 334,501,516 | -1.05% |
| 2025-09-03 | 23.56 | 23.85 | 23.24 | 23.72 | 23.06 | qfq | 11,450,702 | 269,732,281 | 0.68% |
| 2025-09-02 | 23.16 | 24.47 | 23.04 | 23.56 | 22.91 | qfq | 19,466,949 | 463,534,834 | 1.77% |
| 2025-09-01 | 23.06 | 23.15 | 22.95 | 23.15 | 22.51 | qfq | 7,981,500 | 183,912,580 | 0.61% |
| 2025-08-29 | 23.11 | 23.20 | 22.89 | 23.01 | 22.37 | qfq | 8,481,079 | 195,343,481 | -0.48% |
| 2025-08-28 | 23.52 | 23.74 | 22.62 | 23.12 | 22.48 | qfq | 17,364,730 | 401,527,551 | -1.83% |
| 2025-08-27 | 24.20 | 24.38 | 23.52 | 23.55 | 22.90 | qfq | 12,998,885 | 312,004,656 | -2.73% |
| 2025-08-26 | 24.09 | 24.48 | 23.94 | 24.21 | 23.54 | qfq | 11,955,255 | 289,402,388 | 0.37% |
| 2025-08-25 | 23.89 | 24.40 | 23.77 | 24.12 | 23.45 | qfq | 16,344,571 | 392,569,981 | 1.69% |
| 2025-08-22 | 23.52 | 23.73 | 23.32 | 23.72 | 23.06 | qfq | 11,917,024 | 280,029,754 | 0.30% |
| 2025-08-21 | 23.50 | 23.95 | 23.48 | 23.65 | 22.99 | qfq | 10,448,010 | 247,909,244 | 0.64% |
| 2025-08-20 | 23.43 | 23.57 | 23.23 | 23.50 | 22.85 | qfq | 9,173,673 | 214,318,479 | -0.30% |
| 2025-08-19 | 23.73 | 23.95 | 23.51 | 23.57 | 22.92 | qfq | 8,423,455 | 199,699,740 | -0.67% |
| 2025-08-18 | 23.46 | 24.00 | 23.46 | 23.73 | 23.07 | qfq | 11,681,995 | 277,672,474 | 1.19% |
| 2025-08-15 | 23.16 | 23.53 | 23.16 | 23.45 | 22.80 | qfq | 7,033,985 | 164,428,160 | 1.30% |
| 2025-08-14 | 23.85 | 23.94 | 23.14 | 23.15 | 22.51 | qfq | 11,329,604 | 266,040,031 | -2.94% |
| 2025-08-13 | 24.01 | 24.03 | 23.56 | 23.85 | 23.19 | qfq | 9,349,335 | 222,313,063 | -0.33% |
| 2025-08-12 | 23.66 | 24.31 | 23.55 | 23.93 | 23.27 | qfq | 11,524,400 | 276,691,122 | 0.89% |
| 2025-08-11 | 23.33 | 23.83 | 23.31 | 23.72 | 23.06 | qfq | 8,206,090 | 193,701,709 | 1.76% |
| 2025-08-08 | 23.60 | 23.71 | 23.28 | 23.31 | 22.66 | qfq | 8,295,000 | 194,344,040 | -0.98% |
| 2025-08-07 | 23.34 | 23.97 | 23.33 | 23.54 | 22.89 | qfq | 10,044,105 | 237,583,519 | 0.90% |
| 2025-08-06 | 23.57 | 23.65 | 23.27 | 23.33 | 22.68 | qfq | 8,737,085 | 204,115,392 | -0.85% |
| 2025-08-05 | 23.83 | 23.91 | 23.45 | 23.53 | 22.88 | qfq | 8,300,380 | 196,005,265 | -1.05% |
| 2025-08-04 | 23.56 | 23.81 | 23.22 | 23.78 | 23.12 | qfq | 7,766,672 | 182,605,878 | 0.72% |
| 2025-08-01 | 23.67 | 24.09 | 23.50 | 23.61 | 22.96 | qfq | 7,962,700 | 189,112,465 | -0.25% |
| 2025-07-31 | 24.30 | 24.39 | 23.60 | 23.67 | 23.01 | qfq | 12,787,302 | 306,509,194 | -2.87% |
| 2025-07-30 | 24.19 | 24.98 | 24.00 | 24.37 | 23.69 | qfq | 19,041,195 | 467,831,890 | 0.91% |
| 2025-07-29 | 23.62 | 24.20 | 23.26 | 24.15 | 23.48 | qfq | 15,413,477 | 366,776,292 | 2.55% |
| 2025-07-28 | 23.98 | 24.24 | 23.41 | 23.55 | 22.90 | qfq | 15,165,528 | 358,770,564 | -2.32% |
| 2025-07-25 | 23.22 | 24.70 | 23.11 | 24.11 | 23.44 | qfq | 27,357,187 | 657,038,863 | 4.51% |
| 2025-07-24 | 22.61 | 23.30 | 22.60 | 23.07 | 22.43 | qfq | 14,986,388 | 344,480,528 | 2.12% |
| 2025-07-23 | 22.83 | 23.29 | 22.52 | 22.59 | 21.96 | qfq | 12,605,574 | 288,995,955 | -0.83% |
| 2025-07-22 | 22.70 | 22.94 | 22.57 | 22.78 | 22.15 | qfq | 7,084,612 | 160,842,891 | 0.26% |
| 2025-07-21 | 22.81 | 22.88 | 22.67 | 22.72 | 22.09 | qfq | 5,861,685 | 133,393,488 | -0.35% |
| 2025-07-18 | 22.61 | 22.81 | 22.52 | 22.80 | 22.17 | qfq | 6,328,358 | 143,461,705 | 0.80% |
| 2025-07-17 | 22.41 | 22.66 | 22.35 | 22.62 | 21.99 | qfq | 5,544,738 | 124,782,210 | 0.98% |
| 2025-07-16 | 22.36 | 22.47 | 22.24 | 22.40 | 21.78 | qfq | 4,842,270 | 108,227,878 | 0.40% |
| 2025-07-15 | 22.62 | 22.76 | 22.15 | 22.31 | 21.69 | qfq | 7,530,190 | 168,540,484 | -1.33% |
| 2025-07-14 | 22.67 | 22.84 | 22.41 | 22.61 | 21.98 | qfq | 5,990,922 | 135,409,412 | 0.13% |
| 2025-07-11 | 22.58 | 22.73 | 22.45 | 22.58 | 21.95 | qfq | 6,923,140 | 156,523,042 | 0.13% |
| 2025-07-10 | 22.60 | 22.68 | 22.46 | 22.55 | 21.92 | qfq | 6,645,900 | 149,833,525 | -0.57% |
| 2025-07-09 | 22.80 | 22.99 | 22.59 | 22.68 | 22.05 | qfq | 8,777,534 | 199,880,879 | -0.53% |
| 2025-07-08 | 22.98 | 23.03 | 22.39 | 22.80 | 22.17 | qfq | 12,644,582 | 286,743,034 | -0.18% |
| 2025-07-07 | 23.49 | 23.68 | 22.76 | 22.84 | 22.21 | qfq | 14,967,180 | 345,623,081 | -1.51% |
| 2025-07-04 | 21.62 | 23.60 | 21.59 | 23.19 | 22.55 | qfq | 31,201,191 | 714,955,339 | 7.51% |
| 2025-07-03 | 21.38 | 21.60 | 21.34 | 21.57 | 20.97 | qfq | 3,958,545 | 85,152,255 | 0.94% |
| 2025-07-02 | 21.56 | 21.59 | 21.30 | 21.37 | 20.78 | qfq | 4,045,959 | 86,532,679 | -0.56% |
| 2025-07-01 | 21.60 | 21.64 | 21.45 | 21.49 | 20.89 | qfq | 3,898,400 | 83,960,430 | -0.37% |
| 2025-06-30 | 21.28 | 21.62 | 21.17 | 21.57 | 20.97 | qfq | 5,359,185 | 115,020,376 | 1.32% |
| 2025-06-27 | 21.39 | 21.57 | 21.29 | 21.29 | 20.70 | qfq | 4,500,222 | 96,312,895 | -0.51% |
| 2025-06-26 | 21.33 | 21.69 | 21.21 | 21.40 | 20.81 | qfq | 5,256,390 | 112,753,829 | 0.19% |
| 2025-06-25 | 21.30 | 21.37 | 21.08 | 21.36 | 20.77 | qfq | 4,653,150 | 98,780,284 | 0.47% |
| 2025-06-24 | 21.00 | 21.28 | 20.98 | 21.26 | 20.67 | qfq | 4,329,126 | 91,755,770 | 1.48% |
| 2025-06-23 | 20.97 | 21.05 | 20.75 | 20.95 | 20.37 | qfq | 3,799,400 | 79,423,494 | -0.52% |
| 2025-06-20 | 20.94 | 21.35 | 20.85 | 21.06 | 20.48 | qfq | 4,430,240 | 93,497,293 | 0.81% |
| 2025-06-19 | 21.04 | 21.13 | 20.73 | 20.89 | 20.31 | qfq | 3,634,621 | 75,935,358 | 0.05% |
| 2025-06-18 | 21.11 | 21.13 | 20.84 | 20.88 | 20.30 | qfq | 3,410,123 | 71,357,953 | -1.32% |
| 2025-06-17 | 21.12 | 21.45 | 20.92 | 21.16 | 20.57 | qfq | 4,152,700 | 87,993,865 | 1.00% |
| 2025-06-16 | 21.06 | 21.06 | 20.83 | 20.95 | 20.37 | qfq | 4,063,200 | 85,111,599 | -0.90% |
| 2025-06-13 | 21.62 | 21.62 | 21.10 | 21.14 | 20.55 | qfq | 7,755,417 | 164,830,242 | -2.36% |
| 2025-06-12 | 21.60 | 21.76 | 21.40 | 21.65 | 21.05 | qfq | 4,610,561 | 99,427,222 | 0.23% |
| 2025-06-11 | 21.73 | 21.95 | 21.60 | 21.60 | 21.00 | qfq | 5,879,990 | 127,652,515 | -0.60% |
| 2025-06-10 | 21.99 | 22.09 | 21.54 | 21.73 | 21.13 | qfq | 6,137,910 | 133,837,154 | -1.05% |
| 2025-06-09 | 21.69 | 22.15 | 21.68 | 21.96 | 21.35 | qfq | 5,627,850 | 123,737,648 | 1.29% |
| 2025-06-06 | 21.76 | 21.89 | 21.61 | 21.68 | 21.08 | qfq | 4,041,924 | 87,690,370 | -0.41% |
| 2025-06-05 | 22.02 | 22.04 | 21.73 | 21.77 | 21.17 | qfq | 5,294,500 | 115,350,213 | -1.00% |
| 2025-06-04 | 22.09 | 22.13 | 21.88 | 21.99 | 21.38 | qfq | 4,002,172 | 88,075,302 | -0.14% |
| 2025-06-03 | 21.68 | 22.02 | 21.66 | 22.02 | 21.41 | qfq | 4,811,129 | 105,456,050 | 0.87% |
| 2025-05-30 | 22.01 | 22.07 | 21.79 | 21.83 | 21.22 | qfq | 4,239,237 | 92,763,973 | -0.95% |
| 2025-05-29 | 21.75 | 22.20 | 21.75 | 22.04 | 21.43 | qfq | 6,563,162 | 144,594,151 | 1.10% |
| 2025-05-28 | 21.67 | 22.10 | 21.60 | 21.80 | 21.20 | qfq | 6,466,070 | 141,215,096 | 0.69% |
| 2025-05-27 | 21.34 | 21.66 | 21.16 | 21.65 | 21.05 | qfq | 5,706,831 | 122,373,040 | 1.45% |
| 2025-05-26 | 21.60 | 21.60 | 21.10 | 21.34 | 20.75 | qfq | 7,042,584 | 149,900,488 | -4.43% |
| 2025-05-23 | 22.19 | 22.55 | 22.12 | 22.33 | 20.96 | qfq | 8,854,256 | 198,190,992 | 0.95% |
| 2025-05-22 | 22.31 | 22.68 | 22.11 | 22.12 | 20.76 | qfq | 5,999,500 | 133,739,368 | -1.47% |
| 2025-05-21 | 22.08 | 22.45 | 22.02 | 22.45 | 21.07 | qfq | 6,310,478 | 140,568,925 | 1.35% |
| 2025-05-20 | 22.10 | 22.35 | 21.98 | 22.15 | 20.79 | qfq | 7,482,163 | 166,213,459 | 0.36% |
| 2025-05-19 | 21.80 | 22.43 | 21.74 | 22.07 | 20.71 | qfq | 8,174,654 | 180,651,831 | 1.42% |
| 2025-05-16 | 21.64 | 21.81 | 21.52 | 21.76 | 20.42 | qfq | 4,485,317 | 97,066,437 | 0.65% |
| 2025-05-15 | 21.78 | 21.82 | 21.53 | 21.62 | 20.29 | qfq | 4,768,577 | 103,125,076 | -1.05% |
| 2025-05-14 | 21.88 | 22.00 | 21.53 | 21.85 | 20.51 | qfq | 6,718,695 | 146,066,973 | -0.09% |
| 2025-05-13 | 22.08 | 22.15 | 21.84 | 21.87 | 20.53 | qfq | 5,151,095 | 113,091,850 | -0.27% |
| 2025-05-12 | 21.88 | 21.98 | 21.72 | 21.93 | 20.58 | qfq | 4,889,026 | 106,853,696 | 0.60% |
| 2025-05-09 | 22.06 | 22.08 | 21.80 | 21.80 | 20.46 | qfq | 4,333,470 | 94,791,580 | -1.04% |
| 2025-05-08 | 21.69 | 22.05 | 21.51 | 22.03 | 20.68 | qfq | 6,672,960 | 146,080,990 | 1.57% |
| 2025-05-07 | 21.88 | 22.09 | 21.54 | 21.69 | 20.36 | qfq | 7,078,809 | 153,963,533 | 0.00% |
| 2025-05-06 | 21.60 | 21.72 | 21.41 | 21.69 | 20.36 | qfq | 6,461,810 | 139,625,253 | 1.64% |
| 2025-04-30 | 21.28 | 21.64 | 21.20 | 21.34 | 20.03 | qfq | 5,255,944 | 112,802,329 | 0.14% |
| 2025-04-29 | 21.85 | 21.85 | 21.12 | 21.31 | 20.00 | qfq | 9,126,699 | 194,846,701 | -2.20% |
| 2025-04-28 | 22.11 | 22.11 | 21.77 | 21.79 | 20.45 | qfq | 4,420,900 | 96,611,005 | -1.58% |
| 2025-04-25 | 22.08 | 22.25 | 22.08 | 22.14 | 20.78 | qfq | 5,064,183 | 112,221,391 | 0.64% |
| 2025-04-24 | 22.08 | 22.22 | 21.89 | 22.00 | 20.65 | qfq | 5,025,700 | 110,666,356 | -0.50% |
| 2025-04-23 | 21.92 | 22.22 | 21.72 | 22.11 | 20.75 | qfq | 7,756,200 | 170,339,949 | 1.38% |
| 2025-04-22 | 22.08 | 22.21 | 21.79 | 21.81 | 20.47 | qfq | 8,531,705 | 186,752,216 | -1.49% |
| 2025-04-21 | 22.32 | 22.47 | 22.03 | 22.14 | 20.78 | qfq | 6,779,806 | 150,541,260 | -1.16% |
| 2025-04-18 | 22.35 | 22.53 | 21.76 | 22.40 | 21.02 | qfq | 8,516,575 | 188,047,886 | 0.45% |
| 2025-04-17 | 22.77 | 22.83 | 22.30 | 22.30 | 20.93 | qfq | 10,805,039 | 242,950,988 | -2.62% |
| 2025-04-16 | 22.67 | 23.18 | 22.67 | 22.90 | 21.49 | qfq | 16,437,669 | 375,614,193 | -6.11% |
| 2025-04-15 | 24.59 | 24.68 | 24.17 | 24.39 | 22.89 | qfq | 6,431,387 | 156,502,008 | -1.26% |
| 2025-04-14 | 24.55 | 24.82 | 24.44 | 24.70 | 23.18 | qfq | 5,048,683 | 124,199,181 | 1.35% |
| 2025-04-11 | 24.20 | 24.50 | 23.90 | 24.37 | 22.87 | qfq | 5,053,052 | 122,764,523 | 0.21% |
| 2025-04-10 | 24.30 | 24.71 | 24.15 | 24.32 | 22.82 | qfq | 7,129,879 | 174,248,530 | 1.67% |
| 2025-04-09 | 23.51 | 24.15 | 22.98 | 23.92 | 22.45 | qfq | 8,328,825 | 197,115,639 | -0.25% |
| 2025-04-08 | 23.64 | 24.33 | 23.51 | 23.98 | 22.51 | qfq | 10,915,491 | 260,166,232 | 4.08% |
| 2025-04-07 | 25.66 | 25.66 | 22.11 | 23.04 | 21.62 | qfq | 16,396,924 | 393,883,156 | -12.63% |
| 2025-04-03 | 26.32 | 26.60 | 26.06 | 26.37 | 24.75 | qfq | 6,655,899 | 175,282,982 | -0.19% |
| 2025-04-02 | 26.68 | 26.68 | 26.31 | 26.42 | 24.80 | qfq | 6,210,852 | 164,522,017 | -1.12% |
| 2025-04-01 | 26.10 | 26.99 | 26.10 | 26.72 | 25.08 | qfq | 10,737,920 | 286,487,863 | 2.38% |
| 2025-03-31 | 26.27 | 26.49 | 25.88 | 26.10 | 24.49 | qfq | 5,495,460 | 143,438,358 | -0.84% |
| 2025-03-28 | 26.58 | 26.88 | 26.31 | 26.32 | 24.70 | qfq | 8,132,428 | 216,270,733 | -1.20% |
| 2025-03-27 | 26.08 | 26.81 | 25.81 | 26.64 | 25.00 | qfq | 9,807,199 | 258,587,073 | 1.83% |
| 2025-03-26 | 26.47 | 26.47 | 26.05 | 26.16 | 24.55 | qfq | 5,589,223 | 146,473,922 | -0.83% |
| 2025-03-25 | 26.22 | 26.60 | 25.97 | 26.38 | 24.76 | qfq | 6,859,205 | 180,215,920 | 0.88% |
| 2025-03-24 | 26.10 | 26.35 | 25.84 | 26.15 | 24.54 | qfq | 6,597,159 | 172,243,018 | 0.38% |
| 2025-03-21 | 25.79 | 26.23 | 25.73 | 26.05 | 24.45 | qfq | 7,433,927 | 193,079,313 | 1.01% |
| 2025-03-20 | 26.48 | 26.50 | 25.70 | 25.79 | 24.20 | qfq | 10,442,465 | 271,415,883 | -2.27% |
| 2025-03-19 | 26.45 | 26.70 | 26.24 | 26.39 | 24.77 | qfq | 8,395,120 | 221,942,246 | -0.23% |
| 2025-03-18 | 26.48 | 26.87 | 26.25 | 26.45 | 24.82 | qfq | 10,565,418 | 280,580,038 | 1.22% |
| 2025-03-17 | 26.18 | 27.21 | 26.05 | 26.13 | 24.52 | qfq | 13,011,850 | 343,741,547 | 1.52% |
| 2025-03-14 | 25.13 | 25.78 | 25.01 | 25.74 | 24.16 | qfq | 9,576,967 | 244,464,650 | 2.67% |
| 2025-03-13 | 25.42 | 25.49 | 24.95 | 25.07 | 23.53 | qfq | 6,240,260 | 156,977,769 | -1.34% |
| 2025-03-12 | 25.38 | 25.53 | 25.18 | 25.41 | 23.85 | qfq | 4,203,050 | 106,667,843 | 0.20% |
| 2025-03-11 | 25.45 | 25.48 | 25.15 | 25.36 | 23.80 | qfq | 5,389,505 | 136,183,692 | -0.63% |
| 2025-03-10 | 25.39 | 25.85 | 25.31 | 25.52 | 23.95 | qfq | 6,016,198 | 153,798,026 | 1.15% |
| 2025-03-07 | 25.64 | 25.64 | 25.13 | 25.23 | 23.68 | qfq | 6,557,090 | 165,561,652 | -1.75% |
| 2025-03-06 | 25.44 | 25.75 | 25.32 | 25.68 | 24.10 | qfq | 6,042,883 | 154,763,691 | 0.90% |
| 2025-03-05 | 26.00 | 26.01 | 25.30 | 25.45 | 23.88 | qfq | 6,210,752 | 158,227,063 | -1.89% |
| 2025-03-04 | 25.91 | 26.06 | 25.77 | 25.94 | 24.34 | qfq | 3,927,565 | 101,803,027 | 0.08% |
| 2025-03-03 | 25.76 | 26.37 | 25.65 | 25.92 | 24.33 | qfq | 6,426,232 | 167,681,501 | 0.74% |
| 2025-02-28 | 26.26 | 26.46 | 25.60 | 25.73 | 24.15 | qfq | 7,093,672 | 184,198,309 | -2.06% |
| 2025-02-27 | 26.10 | 26.49 | 25.92 | 26.27 | 24.65 | qfq | 6,534,458 | 170,959,124 | 0.84% |
| 2025-02-26 | 26.03 | 26.23 | 25.85 | 26.05 | 24.45 | qfq | 5,775,960 | 150,468,054 | 0.54% |
| 2025-02-25 | 26.31 | 26.32 | 25.88 | 25.91 | 24.32 | qfq | 6,889,679 | 179,774,378 | -2.00% |
| 2025-02-24 | 26.75 | 26.99 | 26.33 | 26.44 | 24.81 | qfq | 8,481,093 | 225,489,210 | -1.08% |
| 2025-02-21 | 26.84 | 27.30 | 26.44 | 26.73 | 25.09 | qfq | 11,099,551 | 296,453,950 | -0.22% |
| 2025-02-20 | 26.04 | 27.26 | 25.92 | 26.79 | 25.14 | qfq | 13,217,086 | 354,623,445 | 3.20% |
| 2025-02-19 | 25.85 | 26.27 | 25.70 | 25.96 | 24.36 | qfq | 7,072,062 | 183,201,513 | -0.15% |
| 2025-02-18 | 26.70 | 26.70 | 25.89 | 26.00 | 24.40 | qfq | 8,584,454 | 225,304,209 | -2.88% |
| 2025-02-17 | 26.73 | 27.28 | 26.42 | 26.77 | 25.12 | qfq | 11,124,907 | 298,833,328 | 0.79% |
| 2025-02-14 | 26.16 | 26.69 | 26.11 | 26.56 | 24.93 | qfq | 8,749,437 | 231,475,492 | 1.53% |
| 2025-02-13 | 26.40 | 26.57 | 26.13 | 26.16 | 24.55 | qfq | 6,928,230 | 182,316,063 | -1.21% |
| 2025-02-12 | 26.50 | 26.55 | 26.18 | 26.48 | 24.85 | qfq | 6,542,547 | 171,990,068 | -0.19% |
| 2025-02-11 | 27.15 | 27.23 | 26.45 | 26.53 | 24.90 | qfq | 7,368,083 | 196,112,477 | -2.18% |
| 2025-02-10 | 27.10 | 27.46 | 26.72 | 27.12 | 25.45 | qfq | 7,942,120 | 215,047,235 | 0.07% |
| 2025-02-07 | 26.90 | 27.39 | 26.79 | 27.10 | 25.43 | qfq | 7,384,702 | 200,533,539 | 0.63% |
| 2025-02-06 | 26.66 | 27.13 | 26.32 | 26.93 | 25.27 | qfq | 6,115,640 | 163,718,838 | 1.16% |
| 2025-02-05 | 27.07 | 27.16 | 26.60 | 26.62 | 24.98 | qfq | 6,310,396 | 169,566,237 | -0.67% |
| 2025-01-27 | 27.10 | 27.19 | 26.69 | 26.80 | 25.15 | qfq | 5,109,012 | 137,345,269 | -0.74% |
| 2025-01-24 | 27.22 | 27.55 | 26.98 | 27.00 | 25.34 | qfq | 7,168,909 | 195,153,542 | -0.81% |
| 2025-01-23 | 27.59 | 27.73 | 27.12 | 27.22 | 25.55 | qfq | 9,910,983 | 271,195,417 | 0.33% |
| 2025-01-22 | 28.30 | 29.00 | 26.88 | 27.13 | 25.46 | qfq | 16,386,452 | 447,189,238 | -8.84% |
| 2025-01-21 | 29.74 | 30.00 | 29.12 | 29.76 | 27.93 | qfq | 3,504,785 | 103,465,077 | 0.10% |
| 2025-01-20 | 29.78 | 30.12 | 29.41 | 29.73 | 27.90 | qfq | 5,126,491 | 152,477,713 | 0.27% |
| 2025-01-17 | 28.76 | 29.76 | 28.66 | 29.65 | 27.83 | qfq | 5,081,470 | 149,031,939 | 3.02% |
| 2025-01-16 | 29.10 | 29.44 | 28.72 | 28.78 | 27.01 | qfq | 4,186,600 | 121,715,674 | -1.10% |
| 2025-01-15 | 29.23 | 29.30 | 28.93 | 29.10 | 27.31 | qfq | 3,348,900 | 97,310,577 | -0.75% |
| 2025-01-14 | 28.91 | 29.44 | 28.61 | 29.32 | 27.52 | qfq | 4,441,311 | 129,313,198 | 1.73% |
| 2025-01-13 | 28.42 | 29.06 | 28.35 | 28.82 | 27.05 | qfq | 3,829,201 | 110,235,748 | 1.09% |
| 2025-01-10 | 28.94 | 29.19 | 28.40 | 28.51 | 26.76 | qfq | 3,023,526 | 86,897,272 | -1.45% |
| 2025-01-09 | 28.99 | 29.77 | 28.86 | 28.93 | 27.15 | qfq | 4,224,630 | 123,519,919 | -0.58% |
| 2025-01-08 | 29.08 | 29.34 | 28.30 | 29.10 | 27.31 | qfq | 4,696,320 | 135,154,769 | 0.24% |
| 2025-01-07 | 28.71 | 29.15 | 28.24 | 29.03 | 27.24 | qfq | 3,924,006 | 113,280,309 | 1.15% |
| 2025-01-06 | 28.72 | 29.29 | 28.55 | 28.70 | 26.94 | qfq | 4,817,750 | 139,232,048 | -0.03% |
| 2025-01-03 | 28.81 | 29.32 | 28.53 | 28.71 | 26.94 | qfq | 5,002,840 | 144,999,285 | -0.45% |
| 2025-01-02 | 29.35 | 29.55 | 28.53 | 28.84 | 27.07 | qfq | 5,767,234 | 167,820,407 | -1.70% |
| 2024-12-31 | 30.15 | 30.42 | 29.30 | 29.34 | 27.54 | qfq | 5,229,343 | 156,073,571 | -2.69% |
| 2024-12-30 | 30.21 | 30.29 | 29.91 | 30.15 | 28.30 | qfq | 4,081,672 | 122,830,103 | -0.20% |
| 2024-12-27 | 29.92 | 30.45 | 29.61 | 30.21 | 28.35 | qfq | 4,692,524 | 141,634,106 | 1.61% |
| 2024-12-26 | 30.36 | 30.36 | 29.68 | 29.73 | 27.90 | qfq | 4,387,480 | 131,024,292 | -1.95% |
| 2024-12-25 | 30.22 | 30.42 | 29.93 | 30.32 | 28.46 | qfq | 4,000,918 | 120,839,663 | 0.83% |
| 2024-12-24 | 29.68 | 30.12 | 29.51 | 30.07 | 28.22 | qfq | 3,388,900 | 101,145,947 | 1.90% |
| 2024-12-23 | 30.09 | 30.21 | 29.50 | 29.51 | 27.70 | qfq | 3,398,918 | 101,177,415 | -1.53% |
| 2024-12-20 | 30.00 | 30.60 | 29.90 | 29.97 | 28.13 | qfq | 4,051,317 | 122,516,212 | -0.30% |
| 2024-12-19 | 29.81 | 30.09 | 29.58 | 30.06 | 28.21 | qfq | 3,004,590 | 89,759,328 | 0.00% |
| 2024-12-18 | 29.86 | 30.10 | 29.71 | 30.06 | 28.21 | qfq | 3,474,852 | 103,849,765 | 0.67% |
| 2024-12-17 | 29.96 | 30.13 | 29.75 | 29.86 | 28.02 | qfq | 3,886,272 | 116,329,155 | -0.23% |
| 2024-12-16 | 30.15 | 30.26 | 29.87 | 29.93 | 28.09 | qfq | 3,986,185 | 119,687,620 | -0.80% |
| 2024-12-13 | 30.68 | 30.68 | 29.89 | 30.17 | 28.31 | qfq | 7,169,595 | 215,951,027 | -1.66% |
| 2024-12-12 | 30.49 | 30.84 | 30.14 | 30.68 | 28.79 | qfq | 4,960,275 | 151,397,065 | 1.15% |
| 2024-12-11 | 30.24 | 30.65 | 30.18 | 30.33 | 28.46 | qfq | 4,175,150 | 127,047,315 | 0.23% |
| 2024-12-10 | 31.49 | 31.49 | 30.18 | 30.26 | 28.40 | qfq | 6,690,967 | 205,426,883 | 0.53% |
| 2024-12-09 | 30.47 | 30.76 | 29.82 | 30.10 | 28.25 | qfq | 4,393,405 | 132,769,686 | -0.92% |
| 2024-12-06 | 29.63 | 30.58 | 29.48 | 30.38 | 28.51 | qfq | 7,756,823 | 233,447,307 | 2.81% |
| 2024-12-05 | 29.85 | 30.08 | 29.46 | 29.55 | 27.73 | qfq | 5,766,812 | 171,326,282 | -1.04% |
| 2024-12-04 | 30.15 | 30.34 | 29.77 | 29.86 | 28.02 | qfq | 4,827,289 | 144,934,561 | -1.71% |
| 2024-12-03 | 30.58 | 30.69 | 30.00 | 30.38 | 28.51 | qfq | 5,905,300 | 178,640,668 | -0.95% |
| 2024-12-02 | 30.49 | 30.99 | 30.15 | 30.67 | 28.78 | qfq | 6,269,387 | 191,809,825 | 0.62% |
| 2024-11-29 | 30.21 | 30.99 | 30.01 | 30.48 | 28.61 | qfq | 4,876,750 | 148,647,608 | 1.36% |
| 2024-11-28 | 30.64 | 30.68 | 30.00 | 30.07 | 28.22 | qfq | 3,678,593 | 111,193,401 | -1.86% |
| 2024-11-27 | 29.96 | 30.67 | 29.61 | 30.64 | 28.76 | qfq | 4,610,085 | 138,748,736 | 2.27% |
| 2024-11-26 | 30.05 | 30.46 | 29.88 | 29.96 | 28.12 | qfq | 3,534,121 | 106,498,504 | -0.33% |
| 2024-11-25 | 29.95 | 30.45 | 29.57 | 30.06 | 28.21 | qfq | 5,293,271 | 158,619,025 | 0.64% |
| 2024-11-22 | 31.21 | 31.26 | 29.85 | 29.87 | 28.03 | qfq | 7,594,627 | 231,202,539 | -4.57% |
| 2024-11-21 | 31.30 | 31.45 | 30.85 | 31.30 | 29.38 | qfq | 4,617,600 | 143,890,817 | -0.67% |
| 2024-11-20 | 31.05 | 31.77 | 30.95 | 31.51 | 29.57 | qfq | 7,104,538 | 223,142,670 | 1.22% |
| 2024-11-19 | 30.87 | 31.15 | 30.30 | 31.13 | 29.22 | qfq | 6,249,754 | 192,762,305 | 1.70% |
| 2024-11-18 | 31.58 | 31.65 | 30.45 | 30.61 | 28.73 | qfq | 7,224,559 | 223,805,316 | -2.17% |
| 2024-11-15 | 32.57 | 32.89 | 31.26 | 31.29 | 29.37 | qfq | 8,393,071 | 267,609,834 | -3.90% |
| 2024-11-14 | 33.68 | 33.80 | 32.41 | 32.56 | 30.56 | qfq | 7,372,136 | 242,997,176 | -2.66% |
| 2024-11-13 | 33.63 | 34.09 | 32.72 | 33.45 | 31.39 | qfq | 8,573,755 | 285,126,063 | -0.62% |
| 2024-11-12 | 33.30 | 34.26 | 33.18 | 33.66 | 31.59 | qfq | 14,154,573 | 478,707,946 | 1.26% |
| 2024-11-11 | 33.14 | 33.50 | 32.34 | 33.24 | 31.20 | qfq | 11,305,931 | 372,486,033 | -0.78% |
| 2024-11-08 | 34.28 | 34.68 | 33.21 | 33.50 | 31.44 | qfq | 11,418,709 | 386,498,614 | -0.83% |
| 2024-11-07 | 31.60 | 33.78 | 31.48 | 33.78 | 31.70 | qfq | 13,653,663 | 448,181,925 | 6.06% |
| 2024-11-06 | 31.85 | 32.36 | 31.60 | 31.85 | 29.89 | qfq | 9,572,482 | 305,804,953 | 0.35% |
| 2024-11-05 | 31.46 | 32.11 | 31.01 | 31.74 | 29.79 | qfq | 11,105,542 | 352,095,063 | 1.18% |
| 2024-11-04 | 30.60 | 31.45 | 30.60 | 31.37 | 29.44 | qfq | 6,623,889 | 206,082,791 | 2.92% |
| 2024-11-01 | 31.12 | 31.25 | 30.40 | 30.48 | 28.61 | qfq | 7,807,410 | 240,150,550 | -2.06% |
| 2024-10-31 | 31.41 | 31.76 | 31.04 | 31.12 | 29.21 | qfq | 7,637,090 | 239,156,691 | -1.30% |
| 2024-10-30 | 31.93 | 32.25 | 31.27 | 31.53 | 29.59 | qfq | 7,373,770 | 233,292,783 | -1.41% |
| 2024-10-29 | 33.20 | 33.43 | 31.91 | 31.98 | 30.01 | qfq | 12,205,024 | 396,581,128 | -3.24% |
| 2024-10-28 | 32.40 | 33.22 | 31.62 | 33.05 | 31.02 | qfq | 14,356,148 | 466,334,030 | 2.86% |
| 2024-10-25 | 31.60 | 32.50 | 31.31 | 32.13 | 30.15 | qfq | 8,410,948 | 268,519,759 | 1.68% |
| 2024-10-24 | 31.70 | 32.26 | 31.57 | 31.60 | 29.66 | qfq | 7,151,332 | 228,051,551 | -0.60% |
| 2024-10-23 | 32.08 | 32.30 | 31.72 | 31.79 | 29.84 | qfq | 8,524,424 | 272,565,869 | -0.97% |
| 2024-10-22 | 32.61 | 32.94 | 31.71 | 32.10 | 30.13 | qfq | 11,956,152 | 384,984,228 | -0.80% |
| 2024-10-21 | 32.11 | 33.00 | 31.45 | 32.36 | 30.37 | qfq | 16,487,357 | 531,483,637 | 2.89% |
| 2024-10-18 | 30.09 | 32.65 | 29.53 | 31.45 | 29.52 | qfq | 15,554,891 | 480,609,419 | 4.87% |
| 2024-10-17 | 30.38 | 30.75 | 29.90 | 29.99 | 28.15 | qfq | 7,784,966 | 235,788,633 | -0.23% |
| 2024-10-16 | 29.70 | 30.42 | 29.50 | 30.06 | 28.21 | qfq | 7,542,508 | 226,434,497 | -0.03% |
| 2024-10-15 | 31.40 | 31.50 | 30.00 | 30.07 | 28.22 | qfq | 11,222,795 | 344,435,153 | -3.56% |
| 2024-10-14 | 31.45 | 31.49 | 30.15 | 31.18 | 29.26 | qfq | 10,741,678 | 331,405,487 | 0.29% |
| 2024-10-11 | 33.25 | 33.64 | 30.50 | 31.09 | 29.18 | qfq | 14,019,118 | 443,467,897 | -7.44% |
| 2024-10-10 | 34.80 | 36.15 | 33.40 | 33.59 | 31.52 | qfq | 14,492,951 | 498,248,841 | -2.07% |
| 2024-10-09 | 35.56 | 37.58 | 34.10 | 34.30 | 32.19 | qfq | 21,207,619 | 757,679,742 | -9.31% |
| 2024-10-08 | 39.24 | 39.24 | 34.68 | 37.82 | 35.49 | qfq | 24,185,075 | 906,119,222 | 15.52% |
| 2024-09-30 | 29.99 | 32.98 | 29.40 | 32.74 | 30.73 | qfq | 19,142,364 | 598,779,808 | 15.24% |
| 2024-09-27 | 27.30 | 29.06 | 27.18 | 28.41 | 26.66 | qfq | 11,186,535 | 313,218,841 | 6.05% |
| 2024-09-26 | 25.01 | 26.84 | 24.91 | 26.79 | 25.14 | qfq | 7,857,810 | 203,825,780 | 6.95% |
| 2024-09-25 | 25.42 | 25.89 | 25.02 | 25.05 | 23.51 | qfq | 6,457,730 | 164,388,558 | -0.16% |
| 2024-09-24 | 24.20 | 25.38 | 24.13 | 25.09 | 23.55 | qfq | 6,685,232 | 165,598,050 | 4.72% |
| 2024-09-23 | 24.40 | 24.75 | 23.96 | 23.96 | 22.49 | qfq | 3,930,485 | 95,527,858 | -1.48% |
| 2024-09-20 | 24.94 | 25.01 | 24.21 | 24.32 | 22.82 | qfq | 4,473,483 | 109,456,377 | -2.56% |
| 2024-09-19 | 24.80 | 25.49 | 24.40 | 24.96 | 23.43 | qfq | 4,060,969 | 101,466,356 | 0.24% |
| 2024-09-18 | 24.79 | 24.97 | 24.48 | 24.90 | 23.37 | qfq | 2,666,834 | 65,794,916 | 0.48% |
| 2024-09-13 | 25.18 | 25.27 | 24.76 | 24.78 | 23.26 | qfq | 2,742,713 | 68,463,393 | -1.51% |
| 2024-09-12 | 25.43 | 26.29 | 25.16 | 25.16 | 23.61 | qfq | 3,869,400 | 99,026,076 | -0.59% |
| 2024-09-11 | 24.74 | 25.50 | 24.70 | 25.31 | 23.75 | qfq | 3,881,988 | 97,962,263 | 1.89% |
| 2024-09-10 | 24.67 | 25.07 | 24.22 | 24.84 | 23.31 | qfq | 3,272,673 | 80,381,138 | 0.69% |
| 2024-09-09 | 24.53 | 24.91 | 24.28 | 24.67 | 23.15 | qfq | 4,286,300 | 105,542,901 | 1.02% |
| 2024-09-06 | 25.43 | 25.45 | 24.39 | 24.42 | 22.92 | qfq | 3,661,290 | 90,756,408 | -3.67% |
| 2024-09-05 | 25.13 | 25.64 | 25.11 | 25.35 | 23.79 | qfq | 3,211,313 | 81,563,768 | 0.92% |
| 2024-09-04 | 24.61 | 25.38 | 24.51 | 25.12 | 23.58 | qfq | 4,335,856 | 108,571,159 | 2.16% |
| 2024-09-03 | 24.78 | 25.16 | 24.41 | 24.59 | 23.08 | qfq | 4,452,206 | 110,261,356 | 0.45% |
| 2024-09-02 | 25.15 | 25.22 | 24.15 | 24.48 | 22.97 | qfq | 5,402,235 | 132,619,725 | -2.39% |
| 2024-08-30 | 25.05 | 25.69 | 24.83 | 25.08 | 23.54 | qfq | 5,209,640 | 131,789,329 | -0.04% |
| 2024-08-29 | 24.33 | 25.32 | 24.29 | 25.09 | 23.55 | qfq | 3,796,383 | 94,419,911 | 2.74% |
| 2024-08-28 | 24.47 | 24.75 | 24.36 | 24.42 | 22.92 | qfq | 2,546,476 | 62,411,367 | -0.33% |
| 2024-08-27 | 24.98 | 25.04 | 24.41 | 24.50 | 22.99 | qfq | 3,363,117 | 83,179,385 | -2.04% |
| 2024-08-26 | 24.89 | 25.31 | 24.52 | 25.01 | 23.47 | qfq | 3,634,287 | 90,319,936 | -0.44% |
| 2024-08-23 | 25.13 | 25.27 | 24.87 | 25.12 | 23.58 | qfq | 3,340,151 | 83,628,470 | -0.04% |
| 2024-08-22 | 25.29 | 25.48 | 25.00 | 25.13 | 23.58 | qfq | 2,875,480 | 72,351,750 | -0.79% |
| 2024-08-21 | 25.55 | 25.63 | 25.21 | 25.33 | 23.77 | qfq | 2,705,798 | 68,682,389 | -0.94% |
| 2024-08-20 | 25.72 | 25.81 | 25.44 | 25.57 | 24.00 | qfq | 4,657,796 | 119,471,850 | -0.89% |
| 2024-08-19 | 25.80 | 26.28 | 25.72 | 25.80 | 24.21 | qfq | 3,754,349 | 97,442,262 | -0.19% |
| 2024-08-16 | 26.07 | 26.09 | 25.73 | 25.85 | 24.26 | qfq | 3,100,179 | 80,170,075 | -0.58% |
| 2024-08-15 | 25.90 | 26.50 | 25.90 | 26.00 | 24.40 | qfq | 4,157,053 | 108,572,788 | 0.15% |
| 2024-08-14 | 26.48 | 26.48 | 25.87 | 25.96 | 24.36 | qfq | 4,200,783 | 109,473,225 | -1.96% |
| 2024-08-13 | 26.28 | 26.87 | 26.12 | 26.48 | 24.85 | qfq | 4,770,914 | 126,120,748 | 0.38% |
| 2024-08-12 | 25.80 | 26.77 | 25.62 | 26.38 | 24.76 | qfq | 6,172,342 | 162,624,704 | 2.25% |
| 2024-08-09 | 26.30 | 26.64 | 25.70 | 25.80 | 24.21 | qfq | 6,051,139 | 157,625,560 | -1.68% |
| 2024-08-08 | 27.18 | 27.39 | 25.29 | 26.24 | 24.63 | qfq | 10,565,042 | 276,027,582 | -3.35% |
| 2024-08-07 | 27.03 | 27.34 | 26.81 | 27.15 | 25.48 | qfq | 4,571,662 | 124,027,623 | 0.00% |
| 2024-08-06 | 27.38 | 27.44 | 26.80 | 27.15 | 25.48 | qfq | 5,386,200 | 146,018,922 | 1.88% |
| 2024-08-05 | 26.65 | 27.71 | 26.59 | 26.65 | 25.01 | qfq | 7,484,496 | 203,056,599 | -0.04% |
| 2024-08-02 | 26.53 | 27.53 | 26.39 | 26.66 | 25.02 | qfq | 5,787,700 | 156,265,668 | 0.49% |
| 2024-08-01 | 26.74 | 27.08 | 26.45 | 26.53 | 24.90 | qfq | 5,195,256 | 138,620,585 | -0.82% |
| 2024-07-31 | 24.93 | 26.78 | 24.52 | 26.75 | 25.11 | qfq | 9,112,900 | 235,953,406 | 7.91% |
| 2024-07-30 | 25.87 | 25.88 | 23.86 | 24.79 | 23.27 | qfq | 10,625,249 | 263,130,990 | -4.29% |
| 2024-07-29 | 26.26 | 26.45 | 25.79 | 25.90 | 24.31 | qfq | 5,217,912 | 135,612,733 | -1.15% |
| 2024-07-26 | 26.32 | 26.59 | 26.05 | 26.20 | 24.59 | qfq | 4,579,417 | 120,428,297 | 0.04% |
| 2024-07-25 | 26.79 | 26.90 | 26.09 | 26.19 | 24.58 | qfq | 4,929,205 | 130,597,375 | -1.98% |
| 2024-07-24 | 27.20 | 27.47 | 26.69 | 26.72 | 25.08 | qfq | 5,711,892 | 154,650,705 | -1.76% |
| 2024-07-23 | 28.58 | 28.60 | 27.14 | 27.20 | 25.53 | qfq | 7,276,382 | 202,420,774 | -4.83% |
| 2024-07-22 | 28.27 | 28.70 | 27.80 | 28.58 | 26.82 | qfq | 5,650,100 | 159,768,531 | 0.60% |
| 2024-07-19 | 28.59 | 28.75 | 28.28 | 28.41 | 26.66 | qfq | 5,427,570 | 154,610,163 | -0.63% |
| 2024-07-18 | 29.10 | 29.10 | 28.38 | 28.59 | 26.83 | qfq | 6,465,790 | 184,992,053 | -1.62% |
| 2024-07-17 | 29.04 | 29.38 | 28.80 | 29.06 | 27.27 | qfq | 4,620,590 | 134,533,151 | -0.34% |
| 2024-07-16 | 28.60 | 29.36 | 28.51 | 29.16 | 27.37 | qfq | 5,888,878 | 170,703,708 | 1.25% |
| 2024-07-15 | 28.90 | 29.05 | 28.45 | 28.80 | 27.03 | qfq | 5,439,600 | 156,346,691 | -0.07% |
| 2024-07-12 | 28.67 | 28.96 | 28.26 | 28.82 | 27.05 | qfq | 5,194,740 | 148,831,748 | 0.59% |
| 2024-07-11 | 27.82 | 29.17 | 27.51 | 28.65 | 26.89 | qfq | 8,953,195 | 255,094,448 | 4.18% |
| 2024-07-10 | 26.57 | 27.92 | 26.40 | 27.50 | 25.81 | qfq | 7,892,994 | 216,067,278 | 3.42% |
| 2024-07-09 | 27.60 | 27.99 | 26.26 | 26.59 | 24.95 | qfq | 12,064,824 | 323,405,049 | -1.26% |
| 2024-07-08 | 27.50 | 27.50 | 26.87 | 26.93 | 25.27 | qfq | 4,854,993 | 131,766,616 | -2.88% |
| 2024-07-05 | 26.60 | 27.76 | 26.52 | 27.73 | 26.02 | qfq | 7,066,276 | 192,306,863 | 4.17% |
| 2024-07-04 | 26.75 | 27.04 | 26.57 | 26.62 | 24.98 | qfq | 3,872,635 | 103,572,998 | -0.67% |
| 2024-07-03 | 27.27 | 27.27 | 26.61 | 26.80 | 25.15 | qfq | 5,360,292 | 143,940,060 | -2.19% |
| 2024-07-02 | 27.90 | 28.04 | 27.10 | 27.40 | 25.72 | qfq | 6,610,986 | 181,186,961 | -2.11% |
| 2024-07-01 | 27.46 | 28.07 | 27.10 | 27.99 | 26.27 | qfq | 5,653,007 | 156,561,841 | 2.87% |
| 2024-06-28 | 27.39 | 27.95 | 27.11 | 27.21 | 25.54 | qfq | 4,176,098 | 114,784,284 | -0.84% |
| 2024-06-27 | 27.78 | 28.14 | 27.25 | 27.44 | 25.75 | qfq | 3,738,904 | 102,706,294 | -1.65% |
| 2024-06-26 | 26.96 | 28.05 | 26.94 | 27.90 | 26.18 | qfq | 4,786,794 | 131,558,692 | 2.76% |
| 2024-06-25 | 27.09 | 27.91 | 26.97 | 27.15 | 25.48 | qfq | 5,286,950 | 144,969,002 | 0.70% |
| 2024-06-24 | 27.39 | 27.64 | 26.81 | 26.96 | 25.30 | qfq | 3,831,780 | 103,929,593 | -1.79% |
| 2024-06-21 | 27.22 | 27.76 | 27.13 | 27.45 | 25.76 | qfq | 3,141,485 | 86,322,013 | 0.81% |
| 2024-06-20 | 27.49 | 27.89 | 27.20 | 27.23 | 25.56 | qfq | 3,284,400 | 90,294,965 | -1.02% |
| 2024-06-19 | 28.18 | 28.46 | 27.38 | 27.51 | 25.82 | qfq | 4,865,300 | 134,845,771 | -2.38% |
| 2024-06-18 | 28.03 | 28.21 | 27.54 | 28.18 | 26.45 | qfq | 5,508,950 | 154,099,238 | 0.82% |
| 2024-06-17 | 27.13 | 28.13 | 27.08 | 27.95 | 26.23 | qfq | 8,389,577 | 232,931,095 | 3.10% |
| 2024-06-14 | 27.60 | 27.76 | 26.52 | 27.11 | 25.44 | qfq | 10,306,075 | 277,414,445 | -2.20% |
| 2024-06-13 | 27.89 | 28.09 | 27.44 | 27.72 | 26.02 | qfq | 5,053,904 | 140,191,403 | -0.61% |
| 2024-06-12 | 27.85 | 28.25 | 27.66 | 27.89 | 26.17 | qfq | 4,349,550 | 121,652,326 | 0.18% |
| 2024-06-11 | 27.30 | 27.94 | 27.00 | 27.84 | 26.13 | qfq | 3,818,129 | 105,321,789 | 1.27% |
| 2024-06-07 | 27.81 | 27.93 | 27.40 | 27.49 | 25.80 | qfq | 3,696,782 | 102,103,881 | -0.29% |
| 2024-06-06 | 27.76 | 28.16 | 27.50 | 27.57 | 25.87 | qfq | 4,859,392 | 135,276,652 | -0.65% |
| 2024-06-05 | 28.11 | 28.19 | 27.72 | 27.75 | 26.04 | qfq | 3,762,500 | 105,236,173 | -1.49% |
| 2024-06-04 | 27.48 | 28.25 | 27.44 | 28.17 | 26.44 | qfq | 5,506,081 | 153,544,625 | 1.81% |
| 2024-06-03 | 27.58 | 28.06 | 27.38 | 27.67 | 25.97 | qfq | 5,730,036 | 158,673,477 | 0.33% |
| 2024-05-31 | 27.76 | 28.18 | 27.33 | 27.58 | 25.88 | qfq | 5,139,471 | 142,391,832 | -1.22% |
| 2024-05-30 | 27.82 | 28.60 | 27.63 | 27.92 | 25.84 | qfq | 4,402,570 | 123,603,729 | 0.18% |
| 2024-05-29 | 27.61 | 28.08 | 27.52 | 27.87 | 25.80 | qfq | 3,795,300 | 105,573,784 | 0.94% |
| 2024-05-28 | 27.98 | 28.15 | 27.50 | 27.61 | 25.56 | qfq | 5,047,467 | 139,928,802 | -1.88% |
| 2024-05-27 | 27.96 | 28.29 | 27.52 | 28.14 | 26.05 | qfq | 5,214,809 | 145,198,322 | 0.32% |
| 2024-05-24 | 28.09 | 28.53 | 27.97 | 28.05 | 25.96 | qfq | 4,065,988 | 114,884,571 | -0.21% |
| 2024-05-23 | 28.68 | 28.76 | 28.02 | 28.11 | 26.02 | qfq | 4,859,300 | 137,521,633 | -1.51% |
| 2024-05-22 | 29.11 | 29.14 | 28.46 | 28.54 | 26.42 | qfq | 4,209,724 | 120,897,270 | -1.48% |
| 2024-05-21 | 29.11 | 29.35 | 28.54 | 28.97 | 26.81 | qfq | 5,081,809 | 147,733,438 | 0.10% |
| 2024-05-20 | 29.33 | 29.86 | 28.66 | 28.94 | 26.79 | qfq | 6,831,640 | 199,050,733 | 0.03% |
| 2024-05-17 | 28.87 | 28.98 | 28.61 | 28.93 | 26.78 | qfq | 5,614,133 | 161,736,338 | 0.45% |
| 2024-05-16 | 29.10 | 29.50 | 28.62 | 28.80 | 26.66 | qfq | 8,226,183 | 238,688,201 | -1.03% |
| 2024-05-15 | 30.01 | 30.22 | 29.05 | 29.10 | 26.94 | qfq | 11,205,969 | 330,918,440 | -4.50% |
| 2024-05-14 | 29.69 | 30.65 | 29.58 | 30.47 | 28.20 | qfq | 12,720,269 | 384,743,487 | 2.66% |
| 2024-05-13 | 29.00 | 30.24 | 28.86 | 29.68 | 27.47 | qfq | 11,164,035 | 331,747,380 | 1.30% |
| 2024-05-10 | 29.08 | 29.70 | 29.00 | 29.30 | 27.12 | qfq | 7,452,203 | 218,225,913 | -0.10% |
| 2024-05-09 | 28.64 | 29.73 | 28.53 | 29.33 | 27.15 | qfq | 10,511,947 | 307,683,946 | 2.41% |
| 2024-05-08 | 29.00 | 29.20 | 28.30 | 28.64 | 26.51 | qfq | 10,535,099 | 301,842,835 | -1.55% |
| 2024-05-07 | 29.15 | 29.45 | 28.80 | 29.09 | 26.93 | qfq | 11,430,310 | 332,934,581 | -1.09% |
| 2024-05-06 | 28.10 | 29.59 | 27.83 | 29.41 | 27.22 | qfq | 23,180,514 | 671,865,818 | 6.79% |
| 2024-04-30 | 26.83 | 27.80 | 26.69 | 27.54 | 25.49 | qfq | 15,393,746 | 421,418,845 | 1.62% |
| 2024-04-29 | 26.38 | 27.20 | 26.21 | 27.10 | 25.08 | qfq | 19,217,125 | 514,676,995 | 3.63% |
| 2024-04-26 | 24.47 | 26.47 | 24.06 | 26.15 | 24.20 | qfq | 32,811,619 | 836,037,777 | 12.23% |
| 2024-04-25 | 22.98 | 23.43 | 22.83 | 23.30 | 21.57 | qfq | 6,539,200 | 151,400,901 | 1.84% |
| 2024-04-24 | 22.68 | 23.06 | 22.47 | 22.88 | 21.18 | qfq | 4,735,290 | 107,910,679 | 1.33% |
| 2024-04-23 | 22.61 | 23.18 | 22.12 | 22.58 | 20.90 | qfq | 6,658,643 | 149,884,963 | -0.96% |
| 2024-04-22 | 22.17 | 23.30 | 22.02 | 22.80 | 21.10 | qfq | 7,707,108 | 175,979,455 | 2.89% |
| 2024-04-19 | 22.40 | 22.64 | 22.03 | 22.16 | 20.51 | qfq | 5,022,557 | 111,903,662 | -1.51% |
| 2024-04-18 | 22.64 | 23.15 | 22.48 | 22.50 | 20.83 | qfq | 4,277,793 | 97,310,281 | -1.53% |
| 2024-04-17 | 23.16 | 23.38 | 22.60 | 22.85 | 21.15 | qfq | 6,771,052 | 154,363,762 | -0.22% |
| 2024-04-16 | 23.05 | 23.38 | 22.81 | 22.90 | 21.20 | qfq | 5,694,978 | 131,538,419 | -0.87% |
| 2024-04-15 | 22.84 | 23.77 | 22.84 | 23.10 | 21.38 | qfq | 6,488,661 | 150,629,258 | 0.92% |
| 2024-04-12 | 22.31 | 23.16 | 22.27 | 22.89 | 21.19 | qfq | 5,141,919 | 117,262,372 | 2.88% |
| 2024-04-11 | 21.96 | 22.50 | 21.86 | 22.25 | 20.59 | qfq | 4,108,292 | 91,426,501 | 1.32% |
| 2024-04-10 | 22.35 | 22.57 | 21.87 | 21.96 | 20.33 | qfq | 4,459,900 | 98,839,316 | -1.74% |
| 2024-04-09 | 22.10 | 22.68 | 22.00 | 22.35 | 20.69 | qfq | 6,164,590 | 137,980,756 | 1.13% |
| 2024-04-08 | 24.30 | 24.30 | 22.00 | 22.10 | 20.46 | qfq | 13,776,440 | 312,771,441 | -9.54% |
| 2024-04-03 | 24.39 | 24.93 | 23.90 | 24.43 | 22.61 | qfq | 10,542,763 | 258,032,972 | 0.37% |
| 2024-04-02 | 22.75 | 24.42 | 22.75 | 24.34 | 22.53 | qfq | 12,119,730 | 288,561,614 | 5.83% |
| 2024-04-01 | 22.23 | 23.21 | 22.23 | 23.00 | 21.29 | qfq | 7,635,496 | 172,804,470 | 3.46% |
| 2024-03-29 | 21.91 | 22.54 | 21.83 | 22.23 | 20.58 | qfq | 4,415,400 | 97,701,583 | 1.74% |
| 2024-03-28 | 22.15 | 22.44 | 21.75 | 21.85 | 20.22 | qfq | 4,010,509 | 88,441,798 | -0.73% |
| 2024-03-27 | 22.48 | 22.67 | 22.01 | 22.01 | 20.37 | qfq | 3,495,593 | 78,235,710 | -2.00% |
| 2024-03-26 | 22.67 | 22.83 | 22.22 | 22.46 | 20.79 | qfq | 3,811,340 | 85,767,116 | -0.75% |
| 2024-03-25 | 22.94 | 23.22 | 22.51 | 22.63 | 20.95 | qfq | 4,458,866 | 101,838,190 | -1.18% |
| 2024-03-22 | 23.00 | 23.15 | 22.57 | 22.90 | 21.20 | qfq | 5,579,424 | 127,259,277 | -1.12% |
| 2024-03-21 | 23.62 | 23.73 | 23.13 | 23.16 | 21.44 | qfq | 5,188,449 | 121,197,882 | -1.99% |
| 2024-03-20 | 23.53 | 23.86 | 23.47 | 23.63 | 21.87 | qfq | 4,702,119 | 111,224,290 | 0.13% |
| 2024-03-19 | 23.65 | 24.00 | 23.53 | 23.60 | 21.84 | qfq | 4,011,076 | 95,365,926 | -0.72% |
| 2024-03-18 | 23.69 | 23.87 | 23.47 | 23.77 | 22.00 | qfq | 6,094,667 | 144,526,044 | 0.93% |
| 2024-03-15 | 23.56 | 24.07 | 23.27 | 23.55 | 21.80 | qfq | 6,489,613 | 152,842,384 | 0.94% |
| 2024-03-14 | 23.88 | 24.00 | 23.16 | 23.33 | 21.59 | qfq | 5,274,925 | 123,698,922 | -1.06% |
| 2024-03-13 | 23.64 | 23.95 | 23.32 | 23.58 | 21.83 | qfq | 6,922,883 | 163,313,150 | -0.30% |
| 2024-03-12 | 23.70 | 23.77 | 23.09 | 23.65 | 21.89 | qfq | 9,181,182 | 215,542,438 | -0.42% |
| 2024-03-11 | 22.35 | 23.92 | 22.10 | 23.75 | 21.98 | qfq | 13,391,790 | 312,695,551 | 8.80% |
| 2024-03-08 | 21.79 | 21.98 | 21.52 | 21.83 | 20.21 | qfq | 6,393,254 | 138,967,167 | 0.18% |
| 2024-03-07 | 22.58 | 22.77 | 21.77 | 21.79 | 20.17 | qfq | 7,875,083 | 174,724,204 | -4.09% |
| 2024-03-06 | 22.60 | 23.09 | 22.35 | 22.72 | 21.03 | qfq | 8,766,075 | 199,460,499 | -0.13% |
| 2024-03-05 | 21.92 | 22.94 | 21.88 | 22.75 | 21.06 | qfq | 13,663,253 | 308,561,785 | 2.02% |
| 2024-03-04 | 20.77 | 22.65 | 20.77 | 22.30 | 20.64 | qfq | 14,634,550 | 322,571,357 | 7.94% |
| 2024-03-01 | 20.10 | 20.67 | 19.94 | 20.66 | 19.12 | qfq | 6,180,896 | 125,910,132 | 2.94% |
| 2024-02-29 | 19.77 | 20.14 | 19.75 | 20.07 | 18.58 | qfq | 5,572,832 | 111,233,928 | 1.83% |
| 2024-02-28 | 20.26 | 20.77 | 19.60 | 19.71 | 18.24 | qfq | 7,370,758 | 149,587,884 | -2.71% |
| 2024-02-27 | 20.00 | 20.26 | 19.83 | 20.26 | 18.75 | qfq | 4,178,995 | 83,886,785 | 1.05% |
| 2024-02-26 | 19.90 | 20.31 | 19.73 | 20.05 | 18.56 | qfq | 5,536,384 | 110,829,070 | 1.01% |
| 2024-02-23 | 19.80 | 19.86 | 19.37 | 19.85 | 18.37 | qfq | 4,507,799 | 88,445,709 | 0.81% |
| 2024-02-22 | 19.68 | 19.86 | 19.49 | 19.69 | 18.23 | qfq | 4,703,920 | 92,343,045 | 0.00% |
| 2024-02-21 | 19.62 | 20.23 | 19.51 | 19.69 | 18.23 | qfq | 6,560,010 | 130,452,171 | -0.56% |
| 2024-02-20 | 19.81 | 20.22 | 19.63 | 19.80 | 18.33 | qfq | 4,762,134 | 94,297,742 | -0.15% |
| 2024-02-19 | 20.50 | 20.55 | 19.69 | 19.83 | 18.35 | qfq | 8,196,575 | 163,904,900 | -3.13% |
| 2024-02-08 | 20.30 | 22.00 | 20.21 | 20.47 | 18.95 | qfq | 12,783,817 | 270,758,974 | 0.59% |
| 2024-02-07 | 18.50 | 20.35 | 18.48 | 20.35 | 18.84 | qfq | 14,067,378 | 278,980,895 | 10.60% |
| 2024-02-06 | 16.50 | 18.49 | 16.45 | 18.40 | 17.03 | qfq | 9,879,982 | 174,002,008 | 10.84% |
| 2024-02-05 | 17.09 | 17.54 | 15.88 | 16.60 | 15.37 | qfq | 7,705,446 | 128,876,281 | -2.35% |
| 2024-02-02 | 17.71 | 17.91 | 16.77 | 17.00 | 15.74 | qfq | 6,213,555 | 107,673,123 | -3.95% |
| 2024-02-01 | 17.83 | 18.09 | 17.45 | 17.70 | 16.38 | qfq | 4,982,350 | 88,507,390 | -0.90% |
| 2024-01-31 | 18.30 | 18.45 | 17.80 | 17.86 | 16.53 | qfq | 4,470,633 | 80,714,818 | -2.40% |
| 2024-01-30 | 18.32 | 18.54 | 18.07 | 18.30 | 16.94 | qfq | 3,769,111 | 69,072,436 | -0.65% |
| 2024-01-29 | 18.72 | 19.03 | 18.36 | 18.42 | 17.05 | qfq | 3,000,861 | 55,882,313 | -1.13% |
| 2024-01-26 | 18.70 | 18.88 | 18.52 | 18.63 | 17.24 | qfq | 5,130,299 | 95,970,948 | -0.75% |
| 2024-01-25 | 18.59 | 18.93 | 18.40 | 18.77 | 17.37 | qfq | 4,174,587 | 78,057,682 | 1.24% |
| 2024-01-24 | 18.29 | 18.56 | 17.87 | 18.54 | 17.16 | qfq | 4,429,304 | 80,684,151 | 1.87% |
| 2024-01-23 | 18.10 | 18.37 | 17.81 | 18.20 | 16.85 | qfq | 4,318,022 | 78,317,397 | 1.00% |
| 2024-01-22 | 18.32 | 18.68 | 17.76 | 18.02 | 16.68 | qfq | 8,905,053 | 162,238,251 | -6.73% |
| 2024-01-19 | 19.24 | 19.52 | 19.08 | 19.32 | 17.88 | qfq | 3,084,800 | 59,630,645 | 0.21% |
| 2024-01-18 | 19.12 | 19.29 | 18.77 | 19.28 | 17.85 | qfq | 4,214,655 | 80,004,734 | 0.00% |
| 2024-01-17 | 19.88 | 19.98 | 19.28 | 19.28 | 17.85 | qfq | 3,281,497 | 64,459,732 | -3.21% |
| 2024-01-16 | 20.10 | 20.18 | 19.64 | 19.92 | 18.44 | qfq | 3,548,694 | 70,602,138 | -0.99% |
| 2024-01-15 | 20.12 | 20.19 | 19.75 | 20.12 | 18.62 | qfq | 3,495,610 | 69,854,102 | -0.25% |
| 2024-01-12 | 20.76 | 20.95 | 20.17 | 20.17 | 18.67 | qfq | 5,074,458 | 103,861,695 | -3.12% |
| 2024-01-11 | 20.78 | 21.03 | 20.60 | 20.82 | 19.27 | qfq | 2,654,775 | 55,326,281 | 0.77% |
| 2024-01-10 | 20.60 | 20.96 | 20.39 | 20.66 | 19.12 | qfq | 3,067,732 | 63,529,680 | 0.29% |
| 2024-01-09 | 20.54 | 20.99 | 20.43 | 20.60 | 19.07 | qfq | 2,562,106 | 52,940,602 | 0.05% |
| 2024-01-08 | 21.04 | 21.18 | 20.59 | 20.59 | 19.06 | qfq | 2,686,108 | 56,137,465 | -2.88% |
| 2024-01-05 | 21.65 | 21.71 | 21.17 | 21.20 | 19.62 | qfq | 2,722,930 | 58,235,331 | -1.85% |
| 2024-01-04 | 22.08 | 22.18 | 21.58 | 21.60 | 19.99 | qfq | 2,853,753 | 62,024,755 | -1.82% |
| 2024-01-03 | 22.15 | 22.39 | 21.98 | 22.00 | 20.36 | qfq | 2,428,792 | 53,737,748 | -0.90% |
| 2024-01-02 | 22.30 | 22.43 | 21.88 | 22.20 | 20.55 | qfq | 3,844,399 | 85,246,376 | -0.13% |
| 2023-12-29 | 22.29 | 22.61 | 22.19 | 22.23 | 20.58 | qfq | 2,968,540 | 66,377,194 | -0.13% |
| 2023-12-28 | 21.67 | 22.42 | 21.60 | 22.26 | 20.60 | qfq | 4,010,885 | 88,838,162 | 2.68% |
| 2023-12-27 | 21.62 | 21.82 | 21.44 | 21.68 | 20.07 | qfq | 1,904,397 | 41,260,927 | 0.23% |
| 2023-12-26 | 21.95 | 21.99 | 21.51 | 21.63 | 20.02 | qfq | 2,138,600 | 46,298,875 | -1.46% |
| 2023-12-25 | 21.79 | 22.58 | 21.79 | 21.95 | 20.32 | qfq | 3,106,231 | 68,729,555 | 0.73% |
| 2023-12-22 | 21.98 | 22.05 | 21.70 | 21.79 | 20.17 | qfq | 2,415,639 | 52,766,431 | -0.86% |
| 2023-12-21 | 21.76 | 22.08 | 21.70 | 21.98 | 20.34 | qfq | 2,435,800 | 53,365,033 | 0.50% |
| 2023-12-20 | 22.22 | 22.36 | 21.87 | 21.87 | 20.24 | qfq | 2,177,614 | 48,007,375 | -1.58% |
| 2023-12-19 | 22.01 | 22.27 | 21.90 | 22.22 | 20.57 | qfq | 2,435,544 | 53,833,988 | 0.54% |
| 2023-12-18 | 22.20 | 22.33 | 22.02 | 22.10 | 20.46 | qfq | 3,157,479 | 69,928,556 | -1.12% |
| 2023-12-15 | 22.62 | 22.86 | 22.10 | 22.35 | 20.69 | qfq | 5,211,236 | 116,819,515 | -0.93% |
| 2023-12-14 | 22.75 | 23.07 | 22.56 | 22.56 | 20.88 | qfq | 3,594,871 | 81,790,246 | -0.49% |
| 2023-12-13 | 23.01 | 23.15 | 22.65 | 22.67 | 20.98 | qfq | 5,615,762 | 128,038,097 | -1.99% |
| 2023-12-12 | 23.39 | 23.52 | 23.00 | 23.13 | 21.41 | qfq | 5,024,184 | 116,368,693 | -1.11% |
| 2023-12-11 | 23.35 | 23.47 | 22.84 | 23.39 | 21.65 | qfq | 6,360,950 | 147,164,030 | -0.43% |
| 2023-12-08 | 23.02 | 23.80 | 22.75 | 23.49 | 21.74 | qfq | 9,222,166 | 215,282,865 | 1.78% |
| 2023-12-07 | 23.35 | 23.77 | 22.85 | 23.08 | 21.36 | qfq | 6,461,247 | 149,575,512 | -1.20% |
| 2023-12-06 | 22.71 | 23.95 | 22.50 | 23.36 | 21.62 | qfq | 10,253,489 | 239,420,135 | 2.73% |
| 2023-12-05 | 23.10 | 23.24 | 22.71 | 22.74 | 21.05 | qfq | 4,874,670 | 111,816,681 | -1.77% |
| 2023-12-04 | 24.21 | 24.21 | 23.06 | 23.15 | 21.43 | qfq | 10,383,630 | 242,462,292 | -4.18% |
| 2023-12-01 | 24.09 | 24.23 | 23.59 | 24.16 | 22.36 | qfq | 9,592,759 | 229,355,678 | 0.88% |
| 2023-11-30 | 22.90 | 24.55 | 22.87 | 23.95 | 22.17 | qfq | 19,301,037 | 462,474,366 | 4.13% |
| 2023-11-29 | 23.14 | 23.50 | 22.93 | 23.00 | 21.29 | qfq | 3,746,705 | 86,858,605 | -0.56% |
| 2023-11-28 | 22.47 | 23.18 | 22.20 | 23.13 | 21.41 | qfq | 5,915,318 | 135,317,957 | 2.85% |
| 2023-11-27 | 22.90 | 23.07 | 22.47 | 22.49 | 20.82 | qfq | 4,970,281 | 112,458,352 | -2.22% |
| 2023-11-24 | 23.21 | 23.32 | 22.86 | 23.00 | 21.29 | qfq | 3,926,816 | 90,314,606 | -0.73% |
| 2023-11-23 | 22.96 | 23.17 | 22.86 | 23.17 | 21.45 | qfq | 2,570,544 | 59,167,094 | 0.87% |
| 2023-11-22 | 23.14 | 23.26 | 22.96 | 22.97 | 21.26 | qfq | 2,383,700 | 55,077,877 | -0.86% |
| 2023-11-21 | 23.42 | 23.50 | 23.12 | 23.17 | 21.45 | qfq | 2,870,891 | 66,934,071 | -0.81% |
| 2023-11-20 | 23.02 | 23.43 | 22.87 | 23.36 | 21.62 | qfq | 4,789,606 | 111,143,621 | 1.74% |
| 2023-11-17 | 22.85 | 23.05 | 22.80 | 22.96 | 21.25 | qfq | 2,732,503 | 62,635,924 | 0.17% |
| 2023-11-16 | 23.23 | 23.26 | 22.90 | 22.92 | 21.21 | qfq | 3,196,132 | 73,565,922 | -1.55% |
| 2023-11-15 | 23.40 | 23.46 | 23.12 | 23.28 | 21.55 | qfq | 3,412,900 | 79,362,584 | 0.30% |
| 2023-11-14 | 23.02 | 23.36 | 23.00 | 23.21 | 21.48 | qfq | 3,014,378 | 69,905,413 | 0.69% |
| 2023-11-13 | 23.14 | 23.25 | 22.80 | 23.05 | 21.34 | qfq | 4,014,988 | 92,215,521 | -0.30% |
| 2023-11-10 | 22.88 | 23.35 | 22.85 | 23.12 | 21.40 | qfq | 3,328,703 | 76,980,360 | 0.22% |
| 2023-11-09 | 23.39 | 23.65 | 23.01 | 23.07 | 21.35 | qfq | 4,135,514 | 96,092,453 | -0.90% |
| 2023-11-08 | 23.35 | 23.55 | 23.16 | 23.28 | 21.55 | qfq | 4,642,254 | 108,553,501 | 0.17% |
| 2023-11-07 | 23.29 | 23.66 | 23.16 | 23.24 | 21.51 | qfq | 4,881,286 | 113,986,842 | -0.21% |
| 2023-11-06 | 23.14 | 23.48 | 22.91 | 23.29 | 21.56 | qfq | 6,162,203 | 143,268,402 | 1.75% |
| 2023-11-03 | 22.97 | 23.15 | 22.87 | 22.89 | 21.19 | qfq | 3,630,369 | 83,449,504 | -0.30% |
| 2023-11-02 | 23.36 | 23.50 | 22.90 | 22.96 | 21.25 | qfq | 3,977,900 | 91,887,589 | -1.12% |
| 2023-11-01 | 23.75 | 23.80 | 23.05 | 23.22 | 21.49 | qfq | 5,051,077 | 117,800,896 | -1.90% |
| 2023-10-31 | 24.04 | 24.18 | 23.44 | 23.67 | 21.91 | qfq | 8,714,012 | 206,840,518 | -1.70% |
| 2023-10-30 | 21.80 | 24.40 | 21.66 | 24.08 | 22.29 | qfq | 21,469,181 | 511,607,702 | 12.73% |
| 2023-10-27 | 20.28 | 21.55 | 20.18 | 21.36 | 19.77 | qfq | 6,757,082 | 141,809,838 | 4.91% |
| 2023-10-26 | 20.50 | 20.63 | 20.14 | 20.36 | 18.85 | qfq | 2,947,801 | 60,034,152 | -1.07% |
| 2023-10-25 | 20.65 | 20.99 | 20.57 | 20.58 | 19.05 | qfq | 3,488,072 | 72,314,192 | 0.44% |
| 2023-10-24 | 20.97 | 21.00 | 20.35 | 20.49 | 18.97 | qfq | 4,671,205 | 96,050,501 | -1.21% |
| 2023-10-23 | 21.23 | 21.25 | 20.69 | 20.74 | 19.20 | qfq | 2,899,540 | 60,824,002 | -2.22% |
| 2023-10-20 | 21.45 | 21.61 | 21.15 | 21.21 | 19.63 | qfq | 2,472,199 | 52,791,025 | -1.35% |
| 2023-10-19 | 21.64 | 21.87 | 21.49 | 21.50 | 19.90 | qfq | 2,650,618 | 57,323,898 | -1.15% |
| 2023-10-18 | 22.24 | 22.24 | 21.68 | 21.75 | 20.13 | qfq | 2,679,519 | 58,529,150 | -2.42% |
| 2023-10-17 | 22.23 | 22.35 | 21.81 | 22.29 | 20.63 | qfq | 2,892,428 | 64,027,063 | 0.18% |
| 2023-10-16 | 22.73 | 22.77 | 22.13 | 22.25 | 20.59 | qfq | 3,789,059 | 84,657,111 | -1.77% |
| 2023-10-13 | 22.19 | 22.81 | 22.16 | 22.65 | 20.97 | qfq | 4,601,995 | 103,888,175 | 1.66% |
| 2023-10-12 | 22.44 | 22.60 | 22.18 | 22.28 | 20.62 | qfq | 3,277,421 | 73,200,718 | -0.36% |
| 2023-10-11 | 22.08 | 22.84 | 21.93 | 22.36 | 20.70 | qfq | 5,184,585 | 116,795,903 | 2.01% |
| 2023-10-10 | 22.31 | 22.37 | 21.86 | 21.92 | 20.29 | qfq | 3,030,786 | 66,632,158 | -1.22% |
| 2023-10-09 | 22.30 | 22.60 | 22.08 | 22.19 | 20.54 | qfq | 3,730,034 | 82,839,221 | -1.42% |
| 2023-09-28 | 22.81 | 22.95 | 22.47 | 22.51 | 20.84 | qfq | 4,207,273 | 95,248,892 | -1.14% |
| 2023-09-27 | 22.48 | 23.05 | 22.46 | 22.77 | 21.08 | qfq | 4,194,959 | 95,668,254 | 1.43% |
| 2023-09-26 | 22.95 | 23.09 | 22.39 | 22.45 | 20.78 | qfq | 4,351,697 | 98,561,445 | -2.22% |
| 2023-09-25 | 23.01 | 23.08 | 22.69 | 22.96 | 21.25 | qfq | 5,978,800 | 136,868,929 | -0.22% |
| 2023-09-22 | 22.09 | 23.04 | 21.82 | 23.01 | 21.30 | qfq | 7,434,500 | 167,849,250 | 4.16% |
| 2023-09-21 | 22.40 | 22.48 | 22.09 | 22.09 | 20.45 | qfq | 3,470,700 | 77,217,230 | -1.60% |
| 2023-09-20 | 22.46 | 22.62 | 22.20 | 22.45 | 20.78 | qfq | 3,492,414 | 78,310,688 | 0.00% |
| 2023-09-19 | 22.67 | 22.78 | 22.14 | 22.45 | 20.78 | qfq | 4,451,538 | 99,676,315 | 0.04% |
| 2023-09-18 | 21.92 | 22.63 | 21.80 | 22.44 | 20.77 | qfq | 7,395,354 | 164,366,481 | 2.23% |
| 2023-09-15 | 21.35 | 22.02 | 21.25 | 21.95 | 20.32 | qfq | 6,685,735 | 145,715,375 | 2.91% |
| 2023-09-14 | 21.64 | 21.79 | 21.26 | 21.33 | 19.74 | qfq | 5,667,470 | 121,456,555 | -1.48% |
| 2023-09-13 | 21.60 | 21.70 | 21.38 | 21.65 | 20.04 | qfq | 3,133,429 | 67,507,829 | 0.00% |
| 2023-09-12 | 21.75 | 21.80 | 21.52 | 21.65 | 20.04 | qfq | 2,376,627 | 51,487,151 | -0.18% |
| 2023-09-11 | 21.45 | 21.90 | 21.41 | 21.69 | 20.08 | qfq | 4,044,555 | 87,718,609 | 1.17% |
| 2023-09-08 | 21.22 | 21.57 | 20.97 | 21.44 | 19.85 | qfq | 3,498,074 | 74,714,688 | 0.33% |
| 2023-09-07 | 21.87 | 21.88 | 21.33 | 21.37 | 19.78 | qfq | 3,293,275 | 70,578,498 | -1.57% |
| 2023-09-06 | 21.12 | 21.80 | 20.90 | 21.71 | 20.09 | qfq | 5,119,406 | 109,837,881 | 2.26% |
| 2023-09-05 | 20.96 | 21.29 | 20.87 | 21.23 | 19.65 | qfq | 4,325,630 | 91,295,658 | 1.10% |
| 2023-09-04 | 20.71 | 21.22 | 20.65 | 21.00 | 19.44 | qfq | 4,400,538 | 92,205,159 | 1.20% |
| 2023-09-01 | 21.30 | 21.50 | 20.66 | 20.75 | 19.21 | qfq | 5,079,200 | 105,947,831 | -2.99% |
| 2023-08-31 | 21.35 | 21.56 | 21.17 | 21.39 | 19.80 | qfq | 9,195,878 | 196,672,516 | 0.14% |
| 2023-08-30 | 21.42 | 21.82 | 21.34 | 21.36 | 19.77 | qfq | 3,337,317 | 71,834,836 | -0.28% |
| 2023-08-29 | 20.70 | 21.55 | 20.63 | 21.42 | 19.83 | qfq | 5,043,282 | 107,444,421 | 3.23% |
| 2023-08-28 | 22.00 | 22.17 | 20.74 | 20.75 | 19.21 | qfq | 4,881,101 | 104,182,960 | -0.48% |
| 2023-08-25 | 20.95 | 20.98 | 20.53 | 20.85 | 19.30 | qfq | 4,055,400 | 84,074,897 | -0.24% |
| 2023-08-24 | 20.46 | 21.07 | 20.45 | 20.90 | 19.35 | qfq | 3,974,034 | 82,586,733 | 2.30% |
| 2023-08-23 | 21.27 | 21.28 | 20.42 | 20.43 | 18.91 | qfq | 4,395,048 | 90,952,319 | -3.72% |
| 2023-08-22 | 21.79 | 22.00 | 20.95 | 21.22 | 19.64 | qfq | 7,374,051 | 156,593,048 | -2.66% |
| 2023-08-21 | 21.93 | 22.40 | 21.75 | 21.80 | 20.18 | qfq | 4,173,088 | 91,792,556 | -1.09% |
| 2023-08-18 | 22.65 | 22.68 | 22.03 | 22.04 | 20.40 | qfq | 3,099,522 | 69,157,252 | -2.74% |
| 2023-08-17 | 22.54 | 22.80 | 22.35 | 22.66 | 20.97 | qfq | 2,891,675 | 65,314,080 | -0.13% |
| 2023-08-16 | 22.55 | 23.04 | 22.40 | 22.69 | 21.00 | qfq | 3,050,950 | 69,604,822 | 0.40% |
| 2023-08-15 | 22.79 | 22.93 | 22.38 | 22.60 | 20.92 | qfq | 4,244,446 | 95,603,607 | -0.92% |
| 2023-08-14 | 23.00 | 23.04 | 22.53 | 22.81 | 21.11 | qfq | 4,201,136 | 95,574,560 | -0.83% |
| 2023-08-11 | 23.40 | 23.58 | 23.00 | 23.00 | 21.29 | qfq | 3,203,616 | 74,387,865 | -1.71% |
| 2023-08-10 | 23.32 | 23.50 | 23.20 | 23.40 | 21.66 | qfq | 2,670,661 | 62,325,905 | -0.04% |
| 2023-08-09 | 23.05 | 23.78 | 22.99 | 23.41 | 21.67 | qfq | 5,122,100 | 120,146,872 | 1.25% |
| 2023-08-08 | 23.05 | 23.16 | 22.82 | 23.12 | 21.40 | qfq | 3,297,571 | 75,883,200 | 0.43% |
| 2023-08-07 | 23.30 | 23.41 | 22.77 | 23.02 | 21.31 | qfq | 5,762,027 | 132,135,296 | -1.83% |
| 2023-08-04 | 23.81 | 24.05 | 23.37 | 23.45 | 21.71 | qfq | 4,749,952 | 111,851,424 | -1.30% |
| 2023-08-03 | 23.38 | 23.78 | 23.32 | 23.76 | 21.99 | qfq | 4,033,422 | 95,111,824 | 1.37% |
| 2023-08-02 | 23.50 | 23.70 | 23.35 | 23.44 | 21.70 | qfq | 3,553,043 | 83,456,255 | -0.85% |
| 2023-08-01 | 23.60 | 23.90 | 23.23 | 23.64 | 21.88 | qfq | 5,478,468 | 129,487,788 | -0.17% |
| 2023-07-31 | 24.31 | 24.52 | 23.56 | 23.68 | 21.92 | qfq | 10,751,106 | 256,863,630 | -2.51% |
| 2023-07-28 | 23.25 | 24.40 | 23.25 | 24.29 | 22.48 | qfq | 12,723,021 | 305,905,237 | 3.98% |
| 2023-07-27 | 23.20 | 23.59 | 23.08 | 23.36 | 21.62 | qfq | 6,040,620 | 140,699,052 | 0.69% |
| 2023-07-26 | 22.33 | 23.46 | 22.26 | 23.20 | 21.47 | qfq | 11,785,592 | 271,264,025 | 3.62% |
| 2023-07-25 | 22.26 | 22.43 | 22.12 | 22.39 | 20.72 | qfq | 5,072,162 | 113,047,789 | 1.45% |
| 2023-07-24 | 22.02 | 22.23 | 21.92 | 22.07 | 20.43 | qfq | 3,203,468 | 70,599,692 | -0.05% |
| 2023-07-21 | 21.85 | 22.26 | 21.75 | 22.08 | 20.44 | qfq | 5,487,907 | 121,149,160 | 1.33% |
| 2023-07-20 | 21.64 | 22.25 | 21.64 | 21.79 | 20.17 | qfq | 7,269,495 | 159,837,376 | 0.79% |
| 2023-07-19 | 21.93 | 21.93 | 21.56 | 21.62 | 20.01 | qfq | 5,934,447 | 128,767,037 | -1.37% |
| 2023-07-18 | 22.32 | 22.38 | 21.62 | 21.92 | 20.29 | qfq | 8,494,159 | 185,976,729 | 0.55% |