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
英科医疗300677.SZ
最近收盘价42.842026-07-17
最近交易日2026-07-17
成交量（股）12,193,945
成交额（元）524,917,864
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-24 | 2025-09-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-24 | 2024-10-31 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 44.28 | 44.68 | 42.16 | 42.84 | 42.84 | qfq | 12,193,945 | 524,917,864 | -3.99% |
| 2026-07-16 | 46.00 | 46.44 | 44.36 | 44.62 | 44.62 | qfq | 9,567,443 | 430,910,289 | -3.92% |
| 2026-07-15 | 45.78 | 48.69 | 45.25 | 46.44 | 46.44 | qfq | 14,159,101 | 663,116,327 | 2.95% |
| 2026-07-14 | 44.63 | 45.82 | 44.15 | 45.11 | 45.11 | qfq | 10,808,668 | 485,801,798 | 1.14% |
| 2026-07-13 | 45.00 | 47.95 | 43.66 | 44.60 | 44.60 | qfq | 11,866,311 | 534,614,941 | -3.04% |
| 2026-07-10 | 44.60 | 46.36 | 44.01 | 46.00 | 46.00 | qfq | 12,389,835 | 564,080,939 | 3.14% |
| 2026-07-09 | 44.72 | 45.31 | 44.00 | 44.60 | 44.60 | qfq | 9,437,263 | 419,586,558 | -0.84% |
| 2026-07-08 | 45.20 | 47.59 | 44.80 | 44.98 | 44.98 | qfq | 13,683,830 | 631,051,043 | -1.38% |
| 2026-07-07 | 45.95 | 46.83 | 44.90 | 45.61 | 45.61 | qfq | 16,153,160 | 738,444,356 | -0.85% |
| 2026-07-06 | 42.00 | 47.10 | 41.39 | 46.00 | 46.00 | qfq | 24,898,858 | 1,131,097,009 | 9.42% |
| 2026-07-03 | 41.31 | 43.68 | 41.31 | 42.04 | 42.04 | qfq | 16,088,684 | 682,471,244 | 1.79% |
| 2026-07-02 | 39.70 | 41.86 | 39.40 | 41.30 | 41.30 | qfq | 21,127,482 | 864,417,119 | 3.90% |
| 2026-07-01 | 39.06 | 40.14 | 38.20 | 39.75 | 39.75 | qfq | 11,599,135 | 454,912,400 | 1.48% |
| 2026-06-30 | 40.15 | 40.19 | 38.78 | 39.17 | 39.17 | qfq | 9,095,395 | 357,200,936 | -2.47% |
| 2026-06-29 | 38.15 | 40.36 | 37.38 | 40.16 | 40.16 | qfq | 16,914,134 | 665,609,126 | 4.83% |
| 2026-06-26 | 39.00 | 39.19 | 37.46 | 38.31 | 38.31 | qfq | 17,141,535 | 656,501,845 | -2.32% |
| 2026-06-25 | 39.01 | 40.17 | 38.31 | 39.22 | 39.22 | qfq | 12,765,380 | 497,191,875 | -0.91% |
| 2026-06-24 | 39.29 | 41.11 | 38.69 | 39.58 | 39.58 | qfq | 15,298,198 | 611,329,166 | 1.18% |
| 2026-06-23 | 38.90 | 40.47 | 38.82 | 39.12 | 39.12 | qfq | 14,677,618 | 581,314,611 | 0.69% |
| 2026-06-22 | 40.20 | 40.20 | 37.51 | 38.85 | 38.85 | qfq | 20,475,933 | 784,604,789 | -3.43% |
| 2026-06-18 | 41.32 | 41.32 | 40.10 | 40.23 | 40.23 | qfq | 12,650,615 | 512,960,470 | -2.64% |
| 2026-06-17 | 41.78 | 41.87 | 39.89 | 41.32 | 41.32 | qfq | 17,181,288 | 705,612,154 | -1.43% |
| 2026-06-16 | 45.54 | 45.80 | 41.19 | 41.92 | 41.92 | qfq | 25,386,193 | 1,079,810,251 | -8.43% |
| 2026-06-15 | 44.70 | 46.16 | 44.31 | 45.78 | 45.78 | qfq | 12,192,943 | 554,003,371 | 1.55% |
| 2026-06-12 | 46.10 | 46.73 | 44.44 | 45.08 | 45.08 | qfq | 14,627,941 | 665,407,996 | -2.53% |
| 2026-06-11 | 46.98 | 47.95 | 46.14 | 46.25 | 46.25 | qfq | 7,211,494 | 337,746,387 | -1.66% |
| 2026-06-10 | 48.21 | 48.93 | 46.05 | 47.03 | 46.93 | qfq | 9,303,226 | 437,815,450 | -2.18% |
| 2026-06-09 | 47.80 | 48.64 | 46.54 | 48.08 | 47.98 | qfq | 13,254,117 | 634,896,440 | 3.44% |
| 2026-06-08 | 46.22 | 47.80 | 45.58 | 46.48 | 46.38 | qfq | 14,709,280 | 687,508,525 | -0.11% |
| 2026-06-05 | 46.61 | 46.85 | 44.86 | 46.53 | 46.43 | qfq | 12,040,579 | 552,805,989 | -0.32% |
| 2026-06-04 | 45.98 | 48.00 | 45.98 | 46.68 | 46.58 | qfq | 12,193,345 | 568,697,423 | 0.89% |
| 2026-06-03 | 46.45 | 46.99 | 45.75 | 46.27 | 46.17 | qfq | 12,315,009 | 570,988,339 | -0.88% |
| 2026-06-02 | 45.49 | 49.60 | 45.14 | 46.68 | 46.58 | qfq | 24,919,372 | 1,183,992,388 | 3.53% |
| 2026-06-01 | 43.45 | 45.27 | 42.68 | 45.09 | 44.99 | qfq | 18,458,644 | 817,574,306 | 3.77% |
| 2026-05-29 | 43.90 | 44.17 | 42.91 | 43.45 | 43.36 | qfq | 9,526,414 | 413,148,283 | -0.37% |
| 2026-05-28 | 44.90 | 44.90 | 43.04 | 43.61 | 43.52 | qfq | 9,866,353 | 430,169,352 | -2.44% |
| 2026-05-27 | 45.90 | 45.90 | 44.12 | 44.70 | 44.61 | qfq | 13,793,352 | 615,169,879 | -2.23% |
| 2026-05-26 | 46.70 | 46.70 | 44.78 | 45.72 | 45.62 | qfq | 15,066,330 | 684,624,053 | -2.22% |
| 2026-05-25 | 47.58 | 48.25 | 45.97 | 46.76 | 46.66 | qfq | 12,176,296 | 570,019,843 | -1.20% |
| 2026-05-22 | 48.19 | 48.76 | 47.29 | 47.33 | 47.23 | qfq | 10,970,553 | 524,834,521 | -0.78% |
| 2026-05-21 | 48.98 | 49.75 | 47.70 | 47.70 | 47.60 | qfq | 15,228,611 | 740,670,383 | -2.61% |
| 2026-05-20 | 50.50 | 51.00 | 47.95 | 48.98 | 48.88 | qfq | 12,684,393 | 621,278,108 | -2.89% |
| 2026-05-19 | 51.71 | 51.98 | 49.31 | 50.44 | 50.33 | qfq | 11,334,814 | 570,846,162 | -1.70% |
| 2026-05-18 | 50.40 | 52.53 | 50.26 | 51.31 | 51.20 | qfq | 12,262,700 | 632,278,670 | 1.89% |
| 2026-05-15 | 50.21 | 51.16 | 49.67 | 50.36 | 50.25 | qfq | 11,072,133 | 559,791,015 | 0.32% |
| 2026-05-14 | 49.79 | 51.69 | 49.33 | 50.20 | 50.09 | qfq | 14,309,713 | 726,459,254 | 0.26% |
| 2026-05-13 | 54.24 | 54.95 | 47.75 | 50.07 | 49.96 | qfq | 32,463,826 | 1,629,245,435 | -7.69% |
| 2026-05-12 | 51.75 | 54.64 | 51.71 | 54.24 | 54.13 | qfq | 17,912,120 | 963,673,290 | 4.81% |
| 2026-05-11 | 51.00 | 52.30 | 50.35 | 51.75 | 51.64 | qfq | 14,625,810 | 753,571,194 | 1.63% |
| 2026-05-08 | 52.61 | 52.85 | 50.68 | 50.92 | 50.81 | qfq | 12,599,891 | 647,306,002 | -2.82% |
| 2026-05-07 | 52.80 | 53.17 | 51.58 | 52.40 | 52.29 | qfq | 14,706,902 | 770,475,536 | -1.78% |
| 2026-05-06 | 57.46 | 59.86 | 53.00 | 53.35 | 53.24 | qfq | 24,816,723 | 1,365,691,613 | -6.44% |
| 2026-04-30 | 58.00 | 59.95 | 56.35 | 57.02 | 56.90 | qfq | 11,102,600 | 645,296,722 | -1.32% |
| 2026-04-29 | 57.07 | 58.23 | 56.56 | 57.78 | 57.66 | qfq | 9,007,507 | 517,348,024 | 0.87% |
| 2026-04-28 | 57.84 | 58.89 | 56.91 | 57.28 | 57.16 | qfq | 10,366,917 | 600,272,366 | -0.54% |
| 2026-04-27 | 57.63 | 58.30 | 56.61 | 57.59 | 57.47 | qfq | 11,513,694 | 663,367,510 | -0.35% |
| 2026-04-24 | 52.58 | 58.50 | 52.03 | 57.79 | 57.67 | qfq | 27,425,492 | 1,557,140,729 | 4.82% |
| 2026-04-23 | 54.63 | 56.18 | 51.82 | 55.13 | 55.01 | qfq | 27,136,960 | 1,465,261,311 | -0.76% |
| 2026-04-22 | 54.77 | 55.77 | 53.61 | 55.55 | 55.43 | qfq | 15,022,510 | 821,723,306 | 1.55% |
| 2026-04-21 | 53.86 | 55.46 | 52.97 | 54.70 | 54.58 | qfq | 14,572,047 | 789,818,524 | 1.52% |
| 2026-04-20 | 53.57 | 55.35 | 52.76 | 53.88 | 53.77 | qfq | 12,050,376 | 650,800,808 | 0.65% |
| 2026-04-17 | 53.06 | 54.14 | 52.53 | 53.53 | 53.42 | qfq | 11,309,957 | 604,316,263 | 0.83% |
| 2026-04-16 | 52.50 | 53.37 | 50.78 | 53.09 | 52.98 | qfq | 15,200,193 | 793,537,644 | 0.66% |
| 2026-04-15 | 54.48 | 54.96 | 51.55 | 52.74 | 52.63 | qfq | 17,650,340 | 934,872,054 | -4.16% |
| 2026-04-14 | 55.87 | 55.95 | 54.25 | 55.03 | 54.91 | qfq | 13,259,290 | 728,199,026 | -1.40% |
| 2026-04-13 | 57.58 | 58.99 | 55.48 | 55.81 | 55.69 | qfq | 18,084,106 | 1,028,121,546 | -1.88% |
| 2026-04-10 | 58.85 | 59.30 | 56.56 | 56.88 | 56.76 | qfq | 19,555,249 | 1,120,885,078 | -4.32% |
| 2026-04-09 | 55.13 | 59.54 | 55.05 | 59.45 | 59.32 | qfq | 25,766,910 | 1,486,196,026 | 2.45% |
| 2026-04-08 | 61.00 | 65.00 | 53.68 | 58.03 | 57.91 | qfq | 43,463,410 | 2,474,063,156 | -11.62% |
| 2026-04-07 | 59.58 | 68.44 | 59.27 | 65.66 | 65.52 | qfq | 25,864,822 | 1,682,902,640 | 9.69% |
| 2026-04-03 | 58.99 | 61.04 | 58.01 | 59.86 | 59.73 | qfq | 19,362,129 | 1,150,543,639 | 3.28% |
| 2026-04-02 | 57.65 | 58.77 | 56.11 | 57.96 | 57.84 | qfq | 17,044,101 | 983,174,035 | 2.53% |
| 2026-04-01 | 59.00 | 61.16 | 54.90 | 56.53 | 56.41 | qfq | 22,548,547 | 1,297,497,540 | -3.66% |
| 2026-03-31 | 59.56 | 60.50 | 58.14 | 58.68 | 58.56 | qfq | 14,442,856 | 851,516,161 | -1.05% |
| 2026-03-30 | 56.51 | 60.26 | 55.33 | 59.30 | 59.17 | qfq | 22,665,277 | 1,315,310,625 | 7.18% |
| 2026-03-27 | 54.36 | 55.93 | 53.81 | 55.33 | 55.21 | qfq | 14,275,571 | 783,580,089 | 1.13% |
| 2026-03-26 | 57.01 | 57.68 | 54.42 | 54.71 | 54.59 | qfq | 13,723,318 | 763,179,469 | -4.72% |
| 2026-03-25 | 57.20 | 57.77 | 55.60 | 57.42 | 57.30 | qfq | 13,461,158 | 764,758,323 | 0.74% |
| 2026-03-24 | 54.88 | 58.10 | 54.10 | 57.00 | 56.88 | qfq | 17,653,372 | 991,575,417 | 5.93% |
| 2026-03-23 | 55.12 | 56.60 | 53.60 | 53.81 | 53.70 | qfq | 18,013,774 | 992,346,522 | -4.13% |
| 2026-03-20 | 58.19 | 59.41 | 56.00 | 56.13 | 56.01 | qfq | 27,899,417 | 1,605,600,635 | -5.27% |
| 2026-03-19 | 63.00 | 66.33 | 58.90 | 59.25 | 59.12 | qfq | 33,301,188 | 2,054,899,973 | -3.19% |
| 2026-03-18 | 61.20 | 62.28 | 59.26 | 61.20 | 61.07 | qfq | 19,127,579 | 1,161,572,210 | -0.49% |
| 2026-03-17 | 58.00 | 63.50 | 56.75 | 61.50 | 61.37 | qfq | 34,465,290 | 2,059,709,848 | 5.49% |
| 2026-03-16 | 61.20 | 61.47 | 57.70 | 58.30 | 58.18 | qfq | 27,811,755 | 1,640,931,665 | -5.65% |
| 2026-03-13 | 52.80 | 63.00 | 52.66 | 61.79 | 61.66 | qfq | 37,667,840 | 2,222,011,354 | 17.70% |
| 2026-03-12 | 51.64 | 52.94 | 51.01 | 52.50 | 52.39 | qfq | 15,407,634 | 802,766,068 | 1.61% |
| 2026-03-11 | 50.85 | 52.35 | 49.28 | 51.67 | 51.56 | qfq | 19,963,959 | 1,022,295,463 | 1.33% |
| 2026-03-10 | 48.58 | 51.07 | 47.81 | 50.99 | 50.88 | qfq | 25,733,889 | 1,284,717,193 | 4.90% |
| 2026-03-09 | 47.99 | 51.73 | 47.78 | 48.61 | 48.51 | qfq | 36,491,824 | 1,814,795,647 | 6.34% |
| 2026-03-06 | 46.46 | 46.65 | 44.96 | 45.71 | 45.61 | qfq | 9,847,266 | 451,695,589 | -1.25% |
| 2026-03-05 | 46.59 | 47.35 | 45.44 | 46.29 | 46.19 | qfq | 12,091,254 | 557,928,014 | 0.52% |
| 2026-03-04 | 45.05 | 46.80 | 44.66 | 46.05 | 45.95 | qfq | 15,658,412 | 715,256,875 | 1.48% |
| 2026-03-03 | 44.58 | 47.16 | 43.92 | 45.38 | 45.28 | qfq | 19,700,878 | 898,318,819 | 0.93% |
| 2026-03-02 | 43.25 | 45.10 | 42.46 | 44.96 | 44.86 | qfq | 14,259,194 | 627,174,906 | 2.51% |
| 2026-02-27 | 41.79 | 44.18 | 41.75 | 43.86 | 43.77 | qfq | 12,914,971 | 560,072,646 | 5.08% |
| 2026-02-26 | 41.80 | 42.73 | 41.60 | 41.74 | 41.65 | qfq | 6,645,704 | 279,101,635 | -0.02% |
| 2026-02-25 | 41.75 | 42.28 | 41.50 | 41.75 | 41.66 | qfq | 6,274,157 | 262,465,240 | 0.48% |
| 2026-02-24 | 39.81 | 42.07 | 39.41 | 41.55 | 41.46 | qfq | 9,624,025 | 395,087,392 | 5.59% |
| 2026-02-13 | 40.07 | 40.09 | 39.30 | 39.35 | 39.27 | qfq | 4,990,700 | 198,025,013 | -1.82% |
| 2026-02-12 | 41.07 | 41.24 | 40.03 | 40.08 | 40.00 | qfq | 6,796,532 | 274,185,303 | -2.60% |
| 2026-02-11 | 40.96 | 42.26 | 40.82 | 41.15 | 41.06 | qfq | 5,550,064 | 231,127,630 | 0.27% |
| 2026-02-10 | 41.39 | 41.55 | 40.99 | 41.04 | 40.95 | qfq | 3,790,360 | 155,990,928 | -1.13% |
| 2026-02-09 | 41.62 | 42.40 | 41.30 | 41.51 | 41.42 | qfq | 4,809,110 | 200,686,110 | 0.36% |
| 2026-02-06 | 40.90 | 42.21 | 40.42 | 41.36 | 41.27 | qfq | 7,435,813 | 309,148,354 | 1.03% |
| 2026-02-05 | 41.12 | 41.50 | 40.32 | 40.94 | 40.85 | qfq | 5,709,813 | 232,884,742 | -0.46% |
| 2026-02-04 | 40.50 | 41.28 | 39.66 | 41.13 | 41.04 | qfq | 8,088,249 | 326,473,351 | 1.43% |
| 2026-02-03 | 40.43 | 41.17 | 40.01 | 40.55 | 40.46 | qfq | 6,177,888 | 250,126,491 | 1.38% |
| 2026-02-02 | 41.42 | 42.12 | 40.00 | 40.00 | 39.92 | qfq | 9,711,159 | 395,320,341 | -4.44% |
| 2026-01-30 | 40.68 | 42.15 | 40.01 | 41.86 | 41.77 | qfq | 11,707,764 | 481,367,825 | 2.57% |
| 2026-01-29 | 42.24 | 42.24 | 40.80 | 40.81 | 40.72 | qfq | 10,751,428 | 444,430,422 | -3.41% |
| 2026-01-28 | 43.29 | 43.29 | 41.95 | 42.25 | 42.16 | qfq | 13,152,102 | 558,460,617 | -3.23% |
| 2026-01-27 | 45.00 | 45.36 | 40.80 | 43.66 | 43.57 | qfq | 21,910,401 | 938,351,664 | -2.52% |
| 2026-01-26 | 45.38 | 45.94 | 43.16 | 44.79 | 44.70 | qfq | 22,652,397 | 1,009,571,181 | 2.56% |
| 2026-01-23 | 43.48 | 43.99 | 42.69 | 43.67 | 43.58 | qfq | 9,794,270 | 424,299,380 | 0.71% |
| 2026-01-22 | 42.10 | 44.07 | 42.01 | 43.36 | 43.27 | qfq | 14,313,472 | 621,769,733 | 3.44% |
| 2026-01-21 | 41.35 | 42.58 | 41.27 | 41.92 | 41.83 | qfq | 9,459,849 | 398,334,515 | 1.57% |
| 2026-01-20 | 41.83 | 42.41 | 40.90 | 41.27 | 41.18 | qfq | 7,591,976 | 314,169,643 | -1.74% |
| 2026-01-19 | 41.19 | 42.79 | 40.95 | 42.00 | 41.91 | qfq | 10,375,429 | 437,298,842 | 1.23% |
| 2026-01-16 | 41.98 | 42.66 | 41.40 | 41.49 | 41.40 | qfq | 12,342,560 | 517,061,314 | -2.17% |
| 2026-01-15 | 41.41 | 42.59 | 40.76 | 42.41 | 42.32 | qfq | 19,317,550 | 810,644,212 | 2.41% |
| 2026-01-14 | 38.15 | 42.55 | 37.50 | 41.41 | 41.32 | qfq | 33,431,196 | 1,352,508,031 | 8.37% |
| 2026-01-13 | 38.81 | 39.31 | 38.00 | 38.21 | 38.13 | qfq | 13,124,388 | 507,716,970 | -1.67% |
| 2026-01-12 | 39.37 | 39.77 | 38.51 | 38.86 | 38.78 | qfq | 14,540,603 | 566,099,359 | -1.67% |
| 2026-01-09 | 39.44 | 39.73 | 39.00 | 39.52 | 39.44 | qfq | 9,289,932 | 365,616,754 | 0.64% |
| 2026-01-08 | 39.01 | 39.79 | 38.65 | 39.27 | 39.19 | qfq | 9,029,399 | 355,916,444 | -0.05% |
| 2026-01-07 | 38.96 | 39.67 | 38.21 | 39.29 | 39.21 | qfq | 12,923,974 | 505,016,655 | 0.74% |
| 2026-01-06 | 40.25 | 40.48 | 38.79 | 39.00 | 38.92 | qfq | 15,635,760 | 613,878,270 | -2.65% |
| 2026-01-05 | 38.90 | 40.20 | 38.57 | 40.06 | 39.98 | qfq | 12,218,737 | 485,392,478 | 2.98% |
| 2025-12-31 | 39.23 | 39.68 | 38.74 | 38.90 | 38.82 | qfq | 7,592,122 | 296,926,948 | -0.77% |
| 2025-12-30 | 39.86 | 40.34 | 39.10 | 39.20 | 39.12 | qfq | 10,159,609 | 401,384,519 | -1.75% |
| 2025-12-29 | 40.55 | 40.99 | 39.80 | 39.90 | 39.82 | qfq | 10,410,361 | 418,609,236 | -1.60% |
| 2025-12-26 | 43.52 | 44.20 | 39.42 | 40.55 | 40.46 | qfq | 26,075,758 | 1,072,841,906 | -6.72% |
| 2025-12-25 | 43.48 | 44.62 | 43.32 | 43.47 | 43.38 | qfq | 6,402,037 | 280,822,802 | -0.39% |
| 2025-12-24 | 43.67 | 44.09 | 42.55 | 43.64 | 43.55 | qfq | 10,759,507 | 464,867,661 | -0.41% |
| 2025-12-23 | 44.30 | 44.38 | 43.40 | 43.82 | 43.73 | qfq | 5,982,975 | 261,825,546 | -1.26% |
| 2025-12-22 | 43.35 | 44.63 | 43.16 | 44.38 | 44.29 | qfq | 6,349,038 | 279,593,166 | 1.65% |
| 2025-12-19 | 43.81 | 44.80 | 43.48 | 43.66 | 43.57 | qfq | 7,742,931 | 341,103,542 | -0.86% |
| 2025-12-18 | 44.70 | 44.88 | 43.61 | 44.04 | 43.95 | qfq | 7,747,999 | 341,111,992 | -1.59% |
| 2025-12-17 | 42.73 | 45.00 | 41.97 | 44.75 | 44.66 | qfq | 13,522,718 | 593,320,142 | 4.56% |
| 2025-12-16 | 42.56 | 43.86 | 41.82 | 42.80 | 42.71 | qfq | 9,505,329 | 407,185,720 | 0.12% |
| 2025-12-15 | 41.54 | 43.20 | 41.40 | 42.75 | 42.66 | qfq | 10,453,984 | 446,378,199 | 2.91% |
| 2025-12-12 | 40.83 | 41.80 | 40.40 | 41.54 | 41.45 | qfq | 7,048,737 | 290,792,599 | 2.29% |
| 2025-12-11 | 41.84 | 41.98 | 40.55 | 40.61 | 40.52 | qfq | 7,450,497 | 305,329,968 | -2.75% |
| 2025-12-10 | 41.82 | 42.27 | 41.40 | 41.76 | 41.67 | qfq | 6,611,030 | 275,722,517 | -0.17% |
| 2025-12-09 | 43.53 | 43.53 | 41.09 | 41.83 | 41.74 | qfq | 16,357,427 | 686,474,235 | -4.32% |
| 2025-12-08 | 43.48 | 44.10 | 42.68 | 43.72 | 43.63 | qfq | 8,271,619 | 360,653,129 | 0.97% |
| 2025-12-05 | 43.03 | 43.93 | 42.80 | 43.30 | 43.21 | qfq | 7,652,063 | 331,494,449 | 0.67% |
| 2025-12-04 | 43.32 | 43.90 | 42.65 | 43.01 | 42.92 | qfq | 7,677,026 | 331,005,939 | -0.49% |
| 2025-12-03 | 42.44 | 44.00 | 42.34 | 43.22 | 43.13 | qfq | 11,611,241 | 504,252,377 | 1.93% |
| 2025-12-02 | 43.46 | 43.47 | 42.27 | 42.40 | 42.31 | qfq | 8,745,596 | 372,777,247 | -2.48% |
| 2025-12-01 | 42.90 | 43.88 | 42.65 | 43.48 | 43.39 | qfq | 12,112,896 | 523,018,032 | 0.95% |
| 2025-11-28 | 41.18 | 43.10 | 41.15 | 43.07 | 42.98 | qfq | 17,933,287 | 761,362,990 | 3.71% |
| 2025-11-27 | 40.83 | 42.40 | 40.71 | 41.53 | 41.44 | qfq | 14,510,904 | 607,620,065 | 1.94% |
| 2025-11-26 | 40.20 | 41.88 | 40.07 | 40.74 | 40.65 | qfq | 15,676,681 | 646,518,291 | 1.19% |
| 2025-11-25 | 40.18 | 40.78 | 39.92 | 40.26 | 40.17 | qfq | 9,965,409 | 400,607,754 | 0.20% |
| 2025-11-24 | 38.66 | 40.85 | 38.66 | 40.18 | 40.09 | qfq | 17,436,305 | 702,972,243 | 4.17% |
| 2025-11-21 | 38.86 | 39.68 | 38.25 | 38.57 | 38.49 | qfq | 9,885,165 | 383,265,644 | -0.85% |
| 2025-11-20 | 37.71 | 39.38 | 37.50 | 38.90 | 38.82 | qfq | 12,598,518 | 487,563,769 | 3.43% |
| 2025-11-19 | 37.37 | 37.75 | 37.02 | 37.61 | 37.53 | qfq | 5,098,431 | 191,156,667 | 0.59% |
| 2025-11-18 | 37.62 | 38.04 | 37.31 | 37.39 | 37.31 | qfq | 7,415,769 | 279,003,656 | -0.98% |
| 2025-11-17 | 39.21 | 39.40 | 36.98 | 37.76 | 37.68 | qfq | 17,086,290 | 645,287,824 | -4.19% |
| 2025-11-14 | 40.01 | 41.43 | 39.41 | 39.41 | 39.33 | qfq | 11,090,704 | 448,643,390 | -2.50% |
| 2025-11-13 | 40.00 | 40.57 | 39.20 | 40.42 | 40.33 | qfq | 14,343,144 | 571,295,949 | -1.15% |
| 2025-11-12 | 40.75 | 42.15 | 40.31 | 40.89 | 40.80 | qfq | 15,088,829 | 620,964,783 | 0.66% |
| 2025-11-11 | 40.99 | 41.07 | 40.08 | 40.62 | 40.53 | qfq | 11,717,605 | 475,044,704 | -1.17% |
| 2025-11-10 | 39.12 | 41.60 | 38.90 | 41.10 | 41.01 | qfq | 21,398,346 | 866,809,798 | 6.23% |
| 2025-11-07 | 38.66 | 39.67 | 38.32 | 38.69 | 38.61 | qfq | 11,045,226 | 430,562,321 | 0.34% |
| 2025-11-06 | 39.02 | 39.42 | 38.15 | 38.56 | 38.48 | qfq | 10,190,246 | 392,959,594 | -1.51% |
| 2025-11-05 | 37.74 | 39.60 | 37.47 | 39.15 | 39.07 | qfq | 11,573,294 | 446,754,347 | 3.46% |
| 2025-11-04 | 38.42 | 38.60 | 37.37 | 37.84 | 37.76 | qfq | 10,579,371 | 401,123,539 | -1.64% |
| 2025-11-03 | 39.73 | 40.23 | 38.38 | 38.47 | 38.39 | qfq | 12,695,629 | 493,730,941 | -2.71% |
| 2025-10-31 | 39.60 | 40.13 | 38.85 | 39.54 | 39.46 | qfq | 11,115,372 | 440,405,471 | 0.53% |
| 2025-10-30 | 38.95 | 40.98 | 38.60 | 39.33 | 39.25 | qfq | 18,769,453 | 748,464,386 | 1.08% |
| 2025-10-29 | 38.20 | 39.08 | 37.81 | 38.91 | 38.83 | qfq | 15,344,542 | 591,159,044 | 0.91% |
| 2025-10-28 | 41.40 | 41.75 | 38.01 | 38.56 | 38.48 | qfq | 33,368,683 | 1,297,525,384 | -8.58% |
| 2025-10-27 | 40.02 | 43.12 | 40.02 | 42.18 | 42.09 | qfq | 24,401,004 | 1,018,666,646 | 5.13% |
| 2025-10-24 | 40.18 | 41.18 | 39.81 | 40.12 | 40.04 | qfq | 13,874,158 | 559,935,907 | -0.20% |
| 2025-10-23 | 40.53 | 40.63 | 39.39 | 40.20 | 40.11 | qfq | 13,955,578 | 556,434,229 | -1.25% |
| 2025-10-22 | 41.82 | 42.24 | 40.60 | 40.71 | 40.62 | qfq | 16,331,473 | 669,872,410 | -2.28% |
| 2025-10-21 | 42.00 | 42.49 | 41.20 | 41.66 | 41.57 | qfq | 20,238,549 | 846,736,348 | -0.83% |
| 2025-10-20 | 42.89 | 42.99 | 40.60 | 42.01 | 41.92 | qfq | 30,171,836 | 1,261,409,179 | -2.21% |
| 2025-10-17 | 45.05 | 48.79 | 41.69 | 42.96 | 42.87 | qfq | 47,788,189 | 2,143,003,830 | -5.58% |
| 2025-10-16 | 42.82 | 45.99 | 41.95 | 45.50 | 45.40 | qfq | 41,062,676 | 1,811,950,724 | 6.28% |
| 2025-10-15 | 43.32 | 43.40 | 41.68 | 42.81 | 42.72 | qfq | 27,790,763 | 1,184,082,984 | -1.63% |
| 2025-10-14 | 38.69 | 44.35 | 38.60 | 43.52 | 43.43 | qfq | 46,354,812 | 1,963,343,109 | 12.69% |
| 2025-10-13 | 37.45 | 39.00 | 37.45 | 38.62 | 38.54 | qfq | 21,700,205 | 831,580,233 | -0.49% |
| 2025-10-10 | 36.43 | 39.96 | 35.82 | 38.81 | 38.73 | qfq | 30,259,618 | 1,163,992,716 | 5.75% |
| 2025-10-09 | 36.20 | 37.14 | 35.78 | 36.70 | 36.62 | qfq | 10,259,542 | 373,704,648 | -0.11% |
| 2025-09-30 | 36.50 | 37.66 | 36.31 | 36.74 | 36.66 | qfq | 11,458,149 | 424,543,043 | 0.66% |
| 2025-09-29 | 37.90 | 38.21 | 36.02 | 36.50 | 36.37 | qfq | 19,169,383 | 701,995,239 | -3.34% |
| 2025-09-26 | 36.77 | 39.00 | 36.20 | 37.76 | 37.63 | qfq | 21,411,288 | 811,174,538 | 2.61% |
| 2025-09-25 | 37.84 | 38.50 | 36.71 | 36.80 | 36.67 | qfq | 15,838,062 | 594,648,704 | -2.54% |
| 2025-09-24 | 36.59 | 37.87 | 36.06 | 37.76 | 37.63 | qfq | 16,860,454 | 625,933,321 | 3.65% |
| 2025-09-23 | 35.39 | 37.53 | 35.06 | 36.43 | 36.30 | qfq | 18,634,314 | 679,243,916 | 3.29% |
| 2025-09-22 | 35.65 | 36.00 | 34.89 | 35.27 | 35.15 | qfq | 7,979,994 | 281,186,643 | -1.09% |
| 2025-09-19 | 35.64 | 36.68 | 35.51 | 35.66 | 35.54 | qfq | 8,558,721 | 308,314,847 | 0.22% |
| 2025-09-18 | 36.20 | 36.59 | 35.20 | 35.58 | 35.46 | qfq | 10,445,016 | 376,059,279 | -2.17% |
| 2025-09-17 | 37.01 | 37.19 | 35.93 | 36.37 | 36.24 | qfq | 12,477,125 | 453,831,731 | -1.84% |
| 2025-09-16 | 36.40 | 37.85 | 36.10 | 37.05 | 36.92 | qfq | 15,528,751 | 576,773,514 | 1.51% |
| 2025-09-15 | 36.60 | 37.34 | 36.01 | 36.50 | 36.37 | qfq | 10,496,606 | 383,642,559 | -0.38% |
| 2025-09-12 | 36.94 | 37.26 | 36.08 | 36.64 | 36.51 | qfq | 9,690,418 | 354,534,377 | -0.73% |
| 2025-09-11 | 36.53 | 37.33 | 36.03 | 36.91 | 36.78 | qfq | 13,234,642 | 486,048,647 | -0.08% |
| 2025-09-10 | 35.92 | 37.41 | 35.92 | 36.94 | 36.81 | qfq | 13,910,575 | 513,744,032 | 1.23% |
| 2025-09-09 | 36.30 | 37.80 | 35.92 | 36.49 | 36.36 | qfq | 15,668,825 | 576,392,634 | 0.47% |
| 2025-09-08 | 35.01 | 36.58 | 35.00 | 36.32 | 36.19 | qfq | 17,805,827 | 636,674,449 | 4.49% |
| 2025-09-05 | 34.11 | 34.98 | 34.02 | 34.76 | 34.64 | qfq | 14,602,461 | 505,208,091 | 2.24% |
| 2025-09-04 | 35.90 | 36.07 | 33.41 | 34.00 | 33.88 | qfq | 24,907,024 | 859,758,232 | -5.45% |
| 2025-09-03 | 36.46 | 37.09 | 35.70 | 35.96 | 35.84 | qfq | 12,898,519 | 469,530,888 | -1.37% |
| 2025-09-02 | 36.36 | 38.17 | 36.09 | 36.46 | 36.33 | qfq | 19,122,944 | 706,429,080 | 0.19% |
| 2025-09-01 | 36.59 | 36.99 | 35.91 | 36.39 | 36.26 | qfq | 14,679,396 | 533,711,888 | -0.93% |
| 2025-08-29 | 37.25 | 38.35 | 36.30 | 36.73 | 36.60 | qfq | 21,589,455 | 804,313,013 | -2.44% |
| 2025-08-28 | 35.58 | 37.69 | 35.40 | 37.65 | 37.52 | qfq | 21,664,873 | 792,459,774 | 5.46% |
| 2025-08-27 | 38.02 | 38.02 | 35.66 | 35.70 | 35.58 | qfq | 25,611,752 | 941,315,633 | -6.27% |
| 2025-08-26 | 38.53 | 38.62 | 37.76 | 38.09 | 37.96 | qfq | 12,480,307 | 474,745,217 | -1.58% |
| 2025-08-25 | 38.40 | 39.30 | 37.66 | 38.70 | 38.57 | qfq | 26,093,724 | 1,005,339,363 | 1.60% |
| 2025-08-22 | 37.20 | 38.66 | 36.77 | 38.09 | 37.96 | qfq | 19,670,805 | 741,028,218 | 1.76% |
| 2025-08-21 | 37.10 | 38.30 | 36.80 | 37.43 | 37.30 | qfq | 18,438,056 | 692,468,009 | 1.08% |
| 2025-08-20 | 36.34 | 37.35 | 36.11 | 37.03 | 36.90 | qfq | 15,080,318 | 554,032,001 | -0.11% |
| 2025-08-19 | 38.20 | 38.68 | 36.77 | 37.07 | 36.94 | qfq | 24,615,690 | 923,261,601 | -1.70% |
| 2025-08-18 | 37.89 | 38.18 | 37.29 | 37.71 | 37.58 | qfq | 18,724,538 | 704,795,463 | -0.05% |
| 2025-08-15 | 35.66 | 38.54 | 35.66 | 37.73 | 37.60 | qfq | 27,021,039 | 1,007,417,356 | 5.80% |
| 2025-08-14 | 36.79 | 37.00 | 35.64 | 35.66 | 35.54 | qfq | 15,888,593 | 574,053,561 | -2.65% |
| 2025-08-13 | 36.50 | 37.07 | 35.70 | 36.63 | 36.50 | qfq | 23,483,896 | 853,722,168 | 0.85% |
| 2025-08-12 | 36.55 | 37.51 | 36.21 | 36.32 | 36.19 | qfq | 23,962,699 | 880,621,718 | -0.60% |
| 2025-08-11 | 37.04 | 37.71 | 36.00 | 36.54 | 36.41 | qfq | 29,656,722 | 1,089,165,077 | -2.77% |
| 2025-08-08 | 38.12 | 38.40 | 36.68 | 37.58 | 37.45 | qfq | 23,244,659 | 870,674,411 | -2.19% |
| 2025-08-07 | 37.50 | 40.87 | 37.30 | 38.42 | 38.29 | qfq | 29,795,014 | 1,170,462,954 | 1.53% |
| 2025-08-06 | 37.30 | 38.43 | 37.16 | 37.84 | 37.71 | qfq | 20,737,321 | 781,423,920 | 0.37% |
| 2025-08-05 | 38.59 | 39.35 | 37.20 | 37.70 | 37.57 | qfq | 31,318,398 | 1,199,767,531 | -2.84% |
| 2025-08-04 | 36.60 | 39.18 | 35.35 | 38.80 | 38.67 | qfq | 39,051,080 | 1,440,783,546 | 4.08% |
| 2025-08-01 | 34.00 | 40.00 | 33.90 | 37.28 | 37.15 | qfq | 44,751,077 | 1,642,823,832 | 8.53% |
| 2025-07-31 | 33.70 | 35.67 | 33.28 | 34.35 | 34.23 | qfq | 34,723,790 | 1,199,352,816 | 1.15% |
| 2025-07-30 | 32.10 | 35.33 | 31.75 | 33.96 | 33.84 | qfq | 33,735,652 | 1,134,432,257 | 5.50% |
| 2025-07-29 | 32.10 | 32.68 | 31.73 | 32.19 | 32.08 | qfq | 20,418,795 | 657,323,424 | -0.03% |
| 2025-07-28 | 31.09 | 33.05 | 31.03 | 32.20 | 32.09 | qfq | 26,036,129 | 838,213,352 | 2.74% |
| 2025-07-25 | 30.19 | 31.69 | 30.16 | 31.34 | 31.23 | qfq | 25,570,142 | 794,924,513 | 3.40% |
| 2025-07-24 | 30.79 | 30.99 | 29.84 | 30.31 | 30.20 | qfq | 28,031,551 | 846,988,888 | -1.69% |
| 2025-07-23 | 31.56 | 32.26 | 30.82 | 30.83 | 30.72 | qfq | 28,734,239 | 902,153,803 | -2.78% |
| 2025-07-22 | 30.25 | 31.77 | 30.10 | 31.71 | 31.60 | qfq | 33,960,736 | 1,056,545,935 | 4.52% |
| 2025-07-21 | 29.81 | 30.61 | 29.33 | 30.34 | 30.23 | qfq | 24,523,823 | 733,866,588 | 1.88% |
| 2025-07-18 | 30.16 | 30.30 | 29.23 | 29.78 | 29.68 | qfq | 23,666,668 | 703,259,779 | 0.24% |
| 2025-07-17 | 29.64 | 30.00 | 29.25 | 29.71 | 29.61 | qfq | 24,149,875 | 715,434,654 | -0.20% |
| 2025-07-16 | 28.15 | 31.15 | 28.01 | 29.77 | 29.67 | qfq | 51,941,109 | 1,556,696,641 | 5.12% |
| 2025-07-15 | 27.23 | 28.57 | 27.08 | 28.32 | 28.22 | qfq | 32,386,471 | 901,400,945 | 4.00% |
| 2025-07-14 | 26.60 | 27.36 | 26.40 | 27.23 | 27.14 | qfq | 16,107,174 | 436,270,955 | 1.68% |
| 2025-07-11 | 26.73 | 27.62 | 26.50 | 26.78 | 26.69 | qfq | 16,870,711 | 455,242,361 | -0.37% |
| 2025-07-10 | 26.75 | 27.19 | 26.56 | 26.88 | 26.79 | qfq | 17,391,803 | 467,296,098 | 0.45% |
| 2025-07-09 | 25.33 | 27.37 | 25.26 | 26.76 | 26.67 | qfq | 33,913,430 | 901,954,828 | 5.48% |
| 2025-07-08 | 25.40 | 25.45 | 25.08 | 25.37 | 25.28 | qfq | 14,012,512 | 353,832,123 | -0.35% |
| 2025-07-07 | 25.52 | 26.28 | 25.42 | 25.46 | 25.37 | qfq | 15,839,890 | 407,254,415 | -0.55% |
| 2025-07-04 | 25.45 | 26.15 | 25.38 | 25.60 | 25.51 | qfq | 19,268,844 | 497,367,271 | 0.43% |
| 2025-07-03 | 25.44 | 25.70 | 25.22 | 25.49 | 25.40 | qfq | 20,094,126 | 510,806,853 | 0.83% |
| 2025-07-02 | 24.26 | 25.80 | 24.12 | 25.28 | 25.19 | qfq | 36,253,568 | 911,688,436 | 3.73% |
| 2025-07-01 | 23.64 | 24.42 | 23.61 | 24.37 | 24.29 | qfq | 14,339,681 | 343,760,573 | 2.91% |
| 2025-06-30 | 23.54 | 23.77 | 23.46 | 23.68 | 23.60 | qfq | 7,902,140 | 186,536,316 | 0.59% |
| 2025-06-27 | 23.54 | 23.68 | 23.49 | 23.54 | 23.46 | qfq | 7,157,577 | 168,777,933 | 0.09% |
| 2025-06-26 | 23.78 | 23.90 | 23.50 | 23.52 | 23.44 | qfq | 8,777,208 | 207,770,106 | -1.30% |
| 2025-06-25 | 23.70 | 23.83 | 23.51 | 23.83 | 23.75 | qfq | 9,231,047 | 218,673,958 | 0.55% |
| 2025-06-24 | 23.50 | 23.75 | 23.42 | 23.70 | 23.62 | qfq | 9,072,748 | 214,292,335 | 0.77% |
| 2025-06-23 | 23.19 | 23.54 | 23.06 | 23.52 | 23.44 | qfq | 7,860,564 | 184,017,922 | 0.86% |
| 2025-06-20 | 23.44 | 23.83 | 23.19 | 23.32 | 23.24 | qfq | 7,200,194 | 168,489,453 | -0.47% |
| 2025-06-19 | 23.31 | 23.76 | 23.25 | 23.43 | 23.35 | qfq | 10,265,465 | 241,166,806 | 0.26% |
| 2025-06-18 | 23.52 | 23.52 | 23.25 | 23.37 | 23.29 | qfq | 8,293,553 | 193,701,777 | -1.10% |
| 2025-06-17 | 23.04 | 23.97 | 23.04 | 23.63 | 23.55 | qfq | 18,632,695 | 439,557,671 | 3.01% |
| 2025-06-16 | 22.78 | 23.09 | 22.70 | 22.94 | 22.86 | qfq | 7,950,974 | 181,923,255 | 0.26% |
| 2025-06-13 | 23.20 | 23.40 | 22.74 | 22.88 | 22.80 | qfq | 10,323,045 | 237,216,210 | -1.93% |
| 2025-06-12 | 23.17 | 23.35 | 23.00 | 23.33 | 23.15 | qfq | 7,525,723 | 174,938,070 | 0.73% |
| 2025-06-11 | 23.03 | 23.36 | 23.03 | 23.16 | 22.98 | qfq | 8,339,703 | 193,538,750 | 0.48% |
| 2025-06-10 | 23.35 | 23.49 | 22.82 | 23.05 | 22.87 | qfq | 11,513,701 | 266,839,486 | -1.28% |
| 2025-06-09 | 23.26 | 23.45 | 23.19 | 23.35 | 23.17 | qfq | 9,497,401 | 221,697,508 | 0.47% |
| 2025-06-06 | 23.25 | 23.33 | 23.16 | 23.24 | 23.06 | qfq | 6,253,106 | 145,179,618 | -0.09% |
| 2025-06-05 | 23.50 | 23.60 | 23.20 | 23.26 | 23.08 | qfq | 8,931,623 | 208,236,438 | -1.02% |
| 2025-06-04 | 23.60 | 23.66 | 23.33 | 23.50 | 23.32 | qfq | 9,371,104 | 219,832,660 | -0.55% |
| 2025-06-03 | 23.49 | 23.88 | 23.48 | 23.63 | 23.45 | qfq | 13,973,070 | 330,431,703 | -0.34% |
| 2025-05-30 | 23.13 | 24.50 | 23.13 | 23.71 | 23.53 | qfq | 31,133,829 | 747,596,426 | 4.45% |
| 2025-05-29 | 22.32 | 22.77 | 22.32 | 22.70 | 22.53 | qfq | 6,213,626 | 140,832,800 | 1.34% |
| 2025-05-28 | 22.60 | 22.75 | 22.32 | 22.40 | 22.23 | qfq | 4,678,754 | 105,140,744 | -0.88% |
| 2025-05-27 | 22.55 | 22.62 | 22.43 | 22.60 | 22.43 | qfq | 4,176,395 | 94,113,363 | 0.31% |
| 2025-05-26 | 22.70 | 22.78 | 22.43 | 22.53 | 22.36 | qfq | 5,479,760 | 123,696,778 | -0.71% |
| 2025-05-23 | 22.68 | 23.05 | 22.66 | 22.69 | 22.52 | qfq | 6,278,566 | 143,527,698 | 0.00% |
| 2025-05-22 | 22.91 | 23.03 | 22.63 | 22.69 | 22.52 | qfq | 5,412,459 | 123,348,750 | -1.30% |
| 2025-05-21 | 23.00 | 23.20 | 22.90 | 22.99 | 22.81 | qfq | 6,205,018 | 142,946,129 | -0.22% |
| 2025-05-20 | 22.90 | 23.22 | 22.88 | 23.04 | 22.86 | qfq | 7,549,795 | 174,120,942 | 0.57% |
| 2025-05-19 | 23.12 | 23.17 | 22.75 | 22.91 | 22.73 | qfq | 6,851,756 | 156,596,405 | -0.91% |
| 2025-05-16 | 22.84 | 23.27 | 22.80 | 23.12 | 22.94 | qfq | 6,855,760 | 157,899,943 | 1.18% |
| 2025-05-15 | 23.15 | 23.18 | 22.84 | 22.85 | 22.67 | qfq | 5,956,020 | 136,639,314 | -1.64% |
| 2025-05-14 | 23.10 | 23.32 | 22.89 | 23.23 | 23.05 | qfq | 7,452,740 | 172,187,156 | 0.22% |
| 2025-05-13 | 23.45 | 23.46 | 23.10 | 23.18 | 23.00 | qfq | 7,581,021 | 176,077,171 | -0.09% |
| 2025-05-12 | 23.06 | 23.25 | 22.96 | 23.20 | 23.02 | qfq | 9,761,981 | 225,677,101 | 1.93% |
| 2025-05-09 | 22.87 | 23.11 | 22.65 | 22.76 | 22.58 | qfq | 7,248,570 | 165,753,567 | -0.57% |
| 2025-05-08 | 22.76 | 22.94 | 22.70 | 22.89 | 22.71 | qfq | 7,466,086 | 170,554,101 | 0.00% |
| 2025-05-07 | 22.71 | 23.21 | 22.70 | 22.89 | 22.71 | qfq | 12,422,238 | 285,091,673 | 1.51% |
| 2025-05-06 | 22.30 | 22.56 | 22.25 | 22.55 | 22.38 | qfq | 8,953,372 | 200,743,569 | 1.39% |
| 2025-04-30 | 22.46 | 22.56 | 22.23 | 22.24 | 22.07 | qfq | 9,465,545 | 211,680,782 | -0.54% |
| 2025-04-29 | 22.36 | 22.55 | 22.23 | 22.36 | 22.19 | qfq | 7,890,517 | 176,523,319 | 0.81% |
| 2025-04-28 | 22.38 | 22.43 | 22.05 | 22.18 | 22.01 | qfq | 5,808,940 | 129,216,469 | -0.89% |
| 2025-04-25 | 22.45 | 22.54 | 22.21 | 22.38 | 22.21 | qfq | 7,218,167 | 161,483,660 | 0.09% |
| 2025-04-24 | 22.60 | 22.67 | 22.19 | 22.36 | 22.19 | qfq | 10,092,531 | 226,393,499 | -0.53% |
| 2025-04-23 | 22.02 | 22.54 | 22.01 | 22.48 | 22.31 | qfq | 10,910,065 | 243,225,842 | 2.46% |
| 2025-04-22 | 21.87 | 22.06 | 21.79 | 21.94 | 21.77 | qfq | 6,659,360 | 146,081,298 | 0.32% |
| 2025-04-21 | 21.55 | 21.93 | 21.46 | 21.87 | 21.70 | qfq | 6,167,500 | 134,493,178 | 1.30% |
| 2025-04-18 | 21.45 | 21.65 | 21.43 | 21.59 | 21.42 | qfq | 3,915,060 | 84,339,701 | 0.19% |
| 2025-04-17 | 21.45 | 21.73 | 21.41 | 21.55 | 21.38 | qfq | 5,826,520 | 125,848,341 | 0.00% |
| 2025-04-16 | 21.71 | 21.78 | 21.35 | 21.55 | 21.38 | qfq | 5,828,086 | 125,688,189 | -1.42% |
| 2025-04-15 | 21.75 | 21.86 | 21.50 | 21.86 | 21.69 | qfq | 5,683,300 | 123,424,958 | 0.28% |
| 2025-04-14 | 21.87 | 22.14 | 21.72 | 21.80 | 21.63 | qfq | 8,451,520 | 185,118,061 | 0.09% |
| 2025-04-11 | 21.51 | 21.95 | 21.50 | 21.78 | 21.61 | qfq | 6,737,688 | 146,607,712 | 0.18% |
| 2025-04-10 | 22.00 | 22.27 | 21.71 | 21.74 | 21.57 | qfq | 12,291,012 | 270,673,920 | 2.26% |
| 2025-04-09 | 20.62 | 21.38 | 19.78 | 21.26 | 21.10 | qfq | 12,676,062 | 262,705,617 | 1.58% |
| 2025-04-08 | 20.99 | 21.62 | 20.61 | 20.93 | 20.77 | qfq | 14,069,789 | 295,815,717 | 1.06% |
| 2025-04-07 | 22.69 | 22.85 | 20.03 | 20.71 | 20.55 | qfq | 22,934,890 | 489,089,885 | -14.35% |
| 2025-04-03 | 24.49 | 24.75 | 24.00 | 24.18 | 23.99 | qfq | 11,526,274 | 279,503,154 | -2.14% |
| 2025-04-02 | 24.59 | 24.94 | 24.54 | 24.71 | 24.52 | qfq | 8,413,501 | 208,392,961 | 0.08% |
| 2025-04-01 | 24.07 | 24.94 | 24.01 | 24.69 | 24.50 | qfq | 13,162,031 | 324,130,879 | 3.35% |
| 2025-03-31 | 24.49 | 24.49 | 23.76 | 23.89 | 23.71 | qfq | 9,810,832 | 236,007,286 | -2.49% |
| 2025-03-28 | 24.68 | 24.95 | 24.49 | 24.50 | 24.31 | qfq | 7,260,333 | 179,390,322 | -0.97% |
| 2025-03-27 | 24.45 | 24.79 | 24.19 | 24.74 | 24.55 | qfq | 8,154,271 | 200,330,520 | 1.23% |
| 2025-03-26 | 24.41 | 24.63 | 24.35 | 24.44 | 24.25 | qfq | 6,273,597 | 153,680,086 | 0.16% |
| 2025-03-25 | 24.12 | 24.47 | 24.07 | 24.40 | 24.21 | qfq | 7,131,592 | 173,386,665 | 0.87% |
| 2025-03-24 | 24.27 | 24.44 | 23.79 | 24.19 | 24.00 | qfq | 11,769,949 | 283,874,102 | -0.70% |
| 2025-03-21 | 24.77 | 24.99 | 24.28 | 24.36 | 24.17 | qfq | 12,479,919 | 307,818,476 | -1.77% |
| 2025-03-20 | 24.78 | 25.08 | 24.67 | 24.80 | 24.61 | qfq | 8,671,478 | 215,693,295 | -0.08% |
| 2025-03-19 | 24.81 | 24.99 | 24.71 | 24.82 | 24.63 | qfq | 8,028,598 | 199,367,876 | -0.32% |
| 2025-03-18 | 24.82 | 25.04 | 24.62 | 24.90 | 24.71 | qfq | 11,191,480 | 278,240,852 | 0.89% |
| 2025-03-17 | 24.76 | 24.81 | 24.46 | 24.68 | 24.49 | qfq | 10,718,027 | 264,406,163 | 0.16% |
| 2025-03-14 | 24.13 | 24.64 | 23.99 | 24.64 | 24.45 | qfq | 12,326,099 | 301,062,847 | 1.99% |
| 2025-03-13 | 24.37 | 24.43 | 24.01 | 24.16 | 23.97 | qfq | 10,108,853 | 244,179,159 | -0.86% |
| 2025-03-12 | 24.65 | 24.68 | 24.34 | 24.37 | 24.18 | qfq | 11,421,005 | 279,158,211 | -0.89% |
| 2025-03-11 | 24.69 | 24.88 | 24.43 | 24.59 | 24.40 | qfq | 9,509,006 | 233,402,676 | -1.17% |
| 2025-03-10 | 24.86 | 25.10 | 24.62 | 24.88 | 24.69 | qfq | 10,159,165 | 252,508,932 | 0.57% |
| 2025-03-07 | 24.94 | 24.94 | 24.56 | 24.74 | 24.55 | qfq | 9,862,273 | 243,824,565 | -0.88% |
| 2025-03-06 | 24.74 | 25.05 | 24.71 | 24.96 | 24.77 | qfq | 11,310,847 | 281,688,715 | 1.05% |
| 2025-03-05 | 24.87 | 24.95 | 24.49 | 24.70 | 24.51 | qfq | 7,918,937 | 195,037,217 | -0.68% |
| 2025-03-04 | 24.86 | 25.00 | 24.65 | 24.87 | 24.68 | qfq | 8,510,520 | 211,485,062 | 0.04% |
| 2025-03-03 | 24.70 | 25.28 | 24.68 | 24.86 | 24.67 | qfq | 10,445,103 | 260,951,593 | 0.44% |
| 2025-02-28 | 25.25 | 25.46 | 24.67 | 24.75 | 24.56 | qfq | 12,998,455 | 326,138,953 | -1.82% |
| 2025-02-27 | 25.10 | 25.32 | 24.83 | 25.21 | 25.02 | qfq | 9,650,136 | 242,292,602 | 0.48% |
| 2025-02-26 | 24.82 | 25.23 | 24.82 | 25.09 | 24.90 | qfq | 8,928,447 | 223,615,662 | 1.37% |
| 2025-02-25 | 25.20 | 25.24 | 24.68 | 24.75 | 24.56 | qfq | 12,134,978 | 303,020,396 | -2.25% |
| 2025-02-24 | 25.49 | 25.65 | 25.20 | 25.32 | 25.13 | qfq | 10,939,881 | 277,799,831 | -0.74% |
| 2025-02-21 | 25.56 | 25.80 | 25.30 | 25.51 | 25.31 | qfq | 12,805,119 | 326,201,245 | -0.27% |
| 2025-02-20 | 25.80 | 26.08 | 25.53 | 25.58 | 25.38 | qfq | 12,997,876 | 334,706,460 | -0.97% |
| 2025-02-19 | 25.70 | 26.03 | 25.45 | 25.83 | 25.63 | qfq | 8,480,780 | 218,377,950 | 0.47% |
| 2025-02-18 | 26.67 | 26.70 | 25.61 | 25.71 | 25.51 | qfq | 11,867,789 | 309,428,353 | -3.56% |
| 2025-02-17 | 26.53 | 27.20 | 26.40 | 26.66 | 26.45 | qfq | 13,170,810 | 353,441,442 | 0.57% |
| 2025-02-14 | 26.01 | 26.74 | 25.96 | 26.51 | 26.31 | qfq | 12,541,519 | 331,430,372 | 1.80% |
| 2025-02-13 | 26.39 | 26.39 | 26.02 | 26.04 | 25.84 | qfq | 10,010,047 | 261,724,835 | -1.33% |
| 2025-02-12 | 26.58 | 26.59 | 26.02 | 26.39 | 26.19 | qfq | 11,563,926 | 303,236,443 | -0.57% |
| 2025-02-11 | 27.14 | 27.18 | 26.46 | 26.54 | 26.34 | qfq | 11,495,743 | 306,832,342 | -2.35% |
| 2025-02-10 | 27.07 | 27.37 | 26.91 | 27.18 | 26.97 | qfq | 11,612,444 | 315,593,761 | 0.63% |
| 2025-02-07 | 27.17 | 27.39 | 26.81 | 27.01 | 26.80 | qfq | 14,153,948 | 384,291,384 | -0.81% |
| 2025-02-06 | 26.96 | 27.48 | 26.78 | 27.23 | 27.02 | qfq | 10,972,220 | 298,461,165 | 1.00% |
| 2025-02-05 | 27.46 | 27.46 | 26.70 | 26.96 | 26.75 | qfq | 10,787,726 | 291,555,059 | -0.85% |
| 2025-01-27 | 27.37 | 27.65 | 27.11 | 27.19 | 26.98 | qfq | 12,599,060 | 344,460,887 | -0.66% |
| 2025-01-24 | 26.60 | 28.19 | 25.63 | 27.37 | 27.16 | qfq | 31,924,576 | 865,288,054 | 4.23% |
| 2025-01-23 | 26.43 | 26.80 | 26.14 | 26.26 | 26.06 | qfq | 10,001,561 | 264,124,377 | -0.45% |
| 2025-01-22 | 26.60 | 26.75 | 26.27 | 26.38 | 26.18 | qfq | 11,023,546 | 291,609,669 | -1.42% |
| 2025-01-21 | 26.30 | 26.80 | 26.12 | 26.76 | 26.55 | qfq | 13,639,146 | 362,303,054 | 2.41% |
| 2025-01-20 | 25.61 | 26.67 | 25.51 | 26.13 | 25.93 | qfq | 15,747,619 | 414,233,358 | 1.91% |
| 2025-01-17 | 24.45 | 25.82 | 24.36 | 25.64 | 25.44 | qfq | 15,166,463 | 383,125,494 | 4.48% |
| 2025-01-16 | 24.45 | 24.87 | 24.37 | 24.54 | 24.35 | qfq | 7,165,998 | 176,236,512 | 0.04% |
| 2025-01-15 | 24.62 | 24.78 | 24.42 | 24.53 | 24.34 | qfq | 5,562,040 | 136,395,609 | -0.73% |
| 2025-01-14 | 24.00 | 24.87 | 23.80 | 24.71 | 24.52 | qfq | 8,499,153 | 207,571,878 | 3.56% |
| 2025-01-13 | 23.60 | 24.12 | 23.60 | 23.86 | 23.68 | qfq | 5,716,841 | 136,239,008 | -0.54% |
| 2025-01-10 | 24.30 | 24.56 | 23.99 | 23.99 | 23.81 | qfq | 6,428,540 | 156,444,077 | -1.44% |
| 2025-01-09 | 24.30 | 24.58 | 24.15 | 24.34 | 24.15 | qfq | 5,841,058 | 142,292,555 | -0.49% |
| 2025-01-08 | 24.62 | 24.83 | 23.90 | 24.46 | 24.27 | qfq | 8,109,212 | 197,570,673 | -0.69% |
| 2025-01-07 | 24.60 | 24.70 | 24.03 | 24.63 | 24.44 | qfq | 10,302,809 | 250,558,333 | 0.08% |
| 2025-01-06 | 24.21 | 24.73 | 23.96 | 24.61 | 24.42 | qfq | 10,702,252 | 261,725,712 | 3.10% |
| 2025-01-03 | 24.50 | 24.75 | 23.85 | 23.87 | 23.69 | qfq | 9,721,689 | 236,584,775 | -1.85% |
| 2025-01-02 | 25.45 | 25.49 | 24.13 | 24.32 | 24.13 | qfq | 10,113,948 | 250,647,355 | -3.80% |
| 2024-12-31 | 26.06 | 26.07 | 25.28 | 25.28 | 25.09 | qfq | 9,414,716 | 241,012,221 | -2.58% |
| 2024-12-30 | 25.80 | 26.33 | 25.70 | 25.95 | 25.75 | qfq | 9,037,895 | 235,499,038 | 0.19% |
| 2024-12-27 | 25.71 | 26.15 | 25.58 | 25.90 | 25.70 | qfq | 7,427,850 | 192,482,031 | 0.90% |
| 2024-12-26 | 25.53 | 25.86 | 25.52 | 25.67 | 25.47 | qfq | 5,445,149 | 140,032,291 | 0.20% |
| 2024-12-25 | 26.29 | 26.35 | 25.46 | 25.62 | 25.42 | qfq | 9,412,422 | 242,046,966 | -2.06% |
| 2024-12-24 | 26.05 | 26.30 | 25.76 | 26.16 | 25.96 | qfq | 11,769,902 | 305,695,175 | 0.35% |
| 2024-12-23 | 26.75 | 26.86 | 26.03 | 26.07 | 25.87 | qfq | 9,377,533 | 247,197,491 | -2.29% |
| 2024-12-20 | 26.65 | 26.98 | 26.57 | 26.68 | 26.47 | qfq | 7,601,965 | 203,519,181 | -0.15% |
| 2024-12-19 | 26.61 | 26.85 | 26.37 | 26.72 | 26.51 | qfq | 6,928,510 | 184,253,157 | -0.34% |
| 2024-12-18 | 27.06 | 27.28 | 26.66 | 26.81 | 26.60 | qfq | 10,062,822 | 271,022,727 | -0.96% |
| 2024-12-17 | 27.70 | 27.76 | 26.94 | 27.07 | 26.86 | qfq | 9,561,680 | 261,080,167 | -2.45% |
| 2024-12-16 | 27.81 | 28.39 | 27.61 | 27.75 | 27.54 | qfq | 13,462,518 | 376,435,519 | 0.73% |
| 2024-12-13 | 28.20 | 28.42 | 27.55 | 27.55 | 27.34 | qfq | 25,011,002 | 701,697,052 | -2.82% |
| 2024-12-12 | 28.13 | 28.54 | 28.06 | 28.35 | 28.13 | qfq | 13,411,524 | 380,075,242 | 0.78% |
| 2024-12-11 | 27.50 | 28.22 | 27.50 | 28.13 | 27.91 | qfq | 13,777,932 | 384,419,057 | 1.37% |
| 2024-12-10 | 28.70 | 28.92 | 27.68 | 27.75 | 27.54 | qfq | 16,026,937 | 452,846,573 | -1.25% |
| 2024-12-09 | 28.33 | 28.59 | 27.80 | 28.10 | 27.88 | qfq | 13,591,921 | 383,545,271 | -0.11% |
| 2024-12-06 | 27.91 | 28.39 | 27.83 | 28.13 | 27.91 | qfq | 19,999,605 | 563,747,126 | 0.82% |
| 2024-12-05 | 26.38 | 28.15 | 26.38 | 27.90 | 27.69 | qfq | 23,522,898 | 646,545,822 | 5.32% |
| 2024-12-04 | 26.69 | 26.82 | 26.31 | 26.49 | 26.29 | qfq | 7,846,245 | 208,602,488 | -1.12% |
| 2024-12-03 | 26.68 | 26.84 | 26.40 | 26.79 | 26.58 | qfq | 11,167,001 | 297,759,724 | 1.02% |
| 2024-12-02 | 26.19 | 26.60 | 26.10 | 26.52 | 26.32 | qfq | 11,164,390 | 295,089,631 | 0.91% |
| 2024-11-29 | 25.99 | 26.46 | 25.89 | 26.28 | 26.08 | qfq | 10,752,897 | 282,022,304 | 1.08% |
| 2024-11-28 | 26.22 | 26.34 | 25.91 | 26.00 | 25.80 | qfq | 8,391,045 | 219,065,384 | -1.29% |
| 2024-11-27 | 25.60 | 26.35 | 25.25 | 26.34 | 26.14 | qfq | 10,687,977 | 275,579,844 | 2.45% |
| 2024-11-26 | 26.02 | 26.35 | 25.67 | 25.71 | 25.51 | qfq | 10,401,086 | 270,624,929 | -1.72% |
| 2024-11-25 | 26.12 | 26.35 | 25.62 | 26.16 | 25.96 | qfq | 10,948,495 | 284,542,074 | -0.15% |
| 2024-11-22 | 27.69 | 27.69 | 26.20 | 26.20 | 26.00 | qfq | 18,044,696 | 485,582,126 | -5.45% |
| 2024-11-21 | 28.08 | 28.20 | 27.42 | 27.71 | 27.50 | qfq | 15,976,385 | 443,603,396 | -2.05% |
| 2024-11-20 | 27.93 | 28.48 | 27.68 | 28.29 | 28.07 | qfq | 17,893,655 | 503,697,110 | 0.89% |
| 2024-11-19 | 27.13 | 28.04 | 26.92 | 28.04 | 27.82 | qfq | 20,483,016 | 564,909,621 | 3.89% |
| 2024-11-18 | 26.98 | 27.85 | 26.80 | 26.99 | 26.78 | qfq | 20,519,173 | 561,502,381 | 1.20% |
| 2024-11-15 | 27.05 | 27.67 | 26.67 | 26.67 | 26.46 | qfq | 14,186,527 | 385,831,156 | -1.77% |
| 2024-11-14 | 27.99 | 27.99 | 27.08 | 27.15 | 26.94 | qfq | 12,814,314 | 352,334,209 | -3.00% |
| 2024-11-13 | 28.30 | 29.09 | 27.60 | 27.99 | 27.77 | qfq | 19,486,965 | 548,206,414 | -1.89% |
| 2024-11-12 | 28.40 | 29.33 | 28.23 | 28.53 | 28.31 | qfq | 27,328,160 | 787,948,007 | 0.88% |
| 2024-11-11 | 27.76 | 28.34 | 27.71 | 28.28 | 28.06 | qfq | 17,768,263 | 498,868,081 | 0.78% |
| 2024-11-08 | 28.30 | 28.59 | 27.94 | 28.06 | 27.84 | qfq | 21,488,840 | 607,124,499 | 0.11% |
| 2024-11-07 | 26.79 | 28.25 | 26.65 | 28.03 | 27.81 | qfq | 23,494,832 | 649,946,966 | 3.28% |
| 2024-11-06 | 27.40 | 28.19 | 26.97 | 27.14 | 26.93 | qfq | 23,770,141 | 653,721,054 | -0.91% |
| 2024-11-05 | 26.80 | 27.74 | 26.62 | 27.39 | 27.18 | qfq | 23,986,486 | 657,116,393 | 2.05% |
| 2024-11-04 | 25.30 | 26.86 | 25.28 | 26.84 | 26.63 | qfq | 21,763,892 | 572,153,578 | 5.79% |
| 2024-11-01 | 25.75 | 26.20 | 25.23 | 25.37 | 25.17 | qfq | 15,660,285 | 401,819,443 | -2.27% |
| 2024-10-31 | 26.24 | 26.50 | 25.83 | 25.96 | 25.76 | qfq | 16,754,068 | 438,559,304 | -1.52% |
| 2024-10-30 | 26.49 | 26.71 | 26.01 | 26.36 | 26.11 | qfq | 13,712,125 | 361,647,258 | -0.57% |
| 2024-10-29 | 27.24 | 27.41 | 26.43 | 26.51 | 26.26 | qfq | 21,267,874 | 571,372,553 | -1.71% |
| 2024-10-28 | 26.65 | 26.99 | 26.31 | 26.97 | 26.71 | qfq | 16,681,694 | 445,290,498 | 0.52% |
| 2024-10-25 | 26.40 | 27.08 | 26.35 | 26.83 | 26.57 | qfq | 16,398,205 | 438,457,594 | 1.63% |
| 2024-10-24 | 26.86 | 27.13 | 26.37 | 26.40 | 26.15 | qfq | 15,942,900 | 426,435,636 | -1.53% |
| 2024-10-23 | 27.25 | 27.40 | 26.70 | 26.81 | 26.55 | qfq | 20,297,184 | 549,054,843 | -1.51% |
| 2024-10-22 | 26.33 | 27.31 | 26.23 | 27.22 | 26.96 | qfq | 22,156,997 | 596,347,305 | 3.30% |
| 2024-10-21 | 26.28 | 26.85 | 26.09 | 26.35 | 26.10 | qfq | 20,144,435 | 532,577,086 | 0.84% |
| 2024-10-18 | 25.28 | 26.97 | 25.21 | 26.13 | 25.88 | qfq | 24,385,627 | 632,852,030 | 3.49% |
| 2024-10-17 | 25.38 | 25.93 | 25.24 | 25.25 | 25.01 | qfq | 13,929,637 | 356,430,848 | 0.00% |
| 2024-10-16 | 25.18 | 25.88 | 25.02 | 25.25 | 25.01 | qfq | 15,177,165 | 386,201,354 | -1.75% |
| 2024-10-15 | 26.00 | 26.56 | 25.67 | 25.70 | 25.45 | qfq | 18,903,034 | 492,885,350 | -1.65% |
| 2024-10-14 | 26.30 | 26.46 | 25.06 | 26.13 | 25.88 | qfq | 26,497,998 | 682,444,417 | -0.50% |
| 2024-10-11 | 28.01 | 28.05 | 25.70 | 26.26 | 26.01 | qfq | 30,988,970 | 825,213,654 | -7.21% |
| 2024-10-10 | 28.02 | 29.30 | 27.95 | 28.30 | 28.03 | qfq | 28,163,939 | 806,024,905 | 1.32% |
| 2024-10-09 | 31.20 | 31.50 | 27.56 | 27.93 | 27.66 | qfq | 49,293,330 | 1,458,556,577 | -16.90% |
| 2024-10-08 | 33.00 | 33.61 | 28.59 | 33.61 | 33.29 | qfq | 68,235,203 | 2,119,966,781 | 19.91% |
| 2024-09-30 | 25.25 | 28.47 | 24.60 | 28.03 | 27.76 | qfq | 32,827,661 | 871,318,394 | 15.87% |
| 2024-09-27 | 22.98 | 24.95 | 22.90 | 24.19 | 23.96 | qfq | 22,068,511 | 525,452,181 | 6.52% |
| 2024-09-26 | 21.96 | 22.75 | 21.89 | 22.71 | 22.49 | qfq | 14,785,910 | 329,319,880 | 2.81% |
| 2024-09-25 | 22.78 | 22.83 | 22.03 | 22.09 | 21.88 | qfq | 19,003,967 | 425,498,088 | -0.94% |
| 2024-09-24 | 21.52 | 22.52 | 21.34 | 22.30 | 22.09 | qfq | 13,971,034 | 306,320,090 | 4.21% |
| 2024-09-23 | 21.46 | 21.88 | 21.14 | 21.40 | 21.20 | qfq | 10,282,964 | 221,054,875 | -0.05% |
| 2024-09-20 | 21.10 | 21.85 | 20.85 | 21.41 | 21.21 | qfq | 22,874,754 | 487,204,991 | -2.50% |
| 2024-09-19 | 21.03 | 22.10 | 19.88 | 21.96 | 21.75 | qfq | 39,355,815 | 806,568,646 | 1.20% |
| 2024-09-18 | 22.80 | 23.48 | 21.70 | 21.70 | 21.49 | qfq | 9,031,300 | 198,389,805 | -20.01% |
| 2024-09-13 | 27.14 | 27.44 | 27.01 | 27.13 | 26.87 | qfq | 4,531,530 | 123,430,256 | -0.11% |
| 2024-09-12 | 27.85 | 27.90 | 26.91 | 27.16 | 26.90 | qfq | 6,394,350 | 174,919,780 | -2.13% |
| 2024-09-11 | 27.68 | 27.89 | 27.45 | 27.75 | 27.48 | qfq | 5,392,907 | 149,345,564 | 0.04% |
| 2024-09-10 | 27.28 | 27.90 | 27.18 | 27.74 | 27.47 | qfq | 7,910,689 | 218,343,732 | 1.31% |
| 2024-09-09 | 27.18 | 27.49 | 27.02 | 27.38 | 27.12 | qfq | 4,837,754 | 131,898,957 | 0.74% |
| 2024-09-06 | 27.50 | 27.58 | 27.01 | 27.18 | 26.92 | qfq | 5,228,636 | 142,732,742 | -1.24% |
| 2024-09-05 | 27.35 | 27.96 | 27.27 | 27.52 | 27.26 | qfq | 7,048,125 | 195,060,174 | 0.95% |
| 2024-09-04 | 26.61 | 27.65 | 26.61 | 27.26 | 27.00 | qfq | 8,308,945 | 227,036,265 | 1.60% |
| 2024-09-03 | 26.39 | 26.96 | 26.22 | 26.83 | 26.57 | qfq | 7,108,035 | 189,567,504 | 1.86% |
| 2024-09-02 | 27.15 | 27.59 | 26.34 | 26.34 | 26.09 | qfq | 8,219,820 | 220,671,416 | -2.80% |
| 2024-08-30 | 26.97 | 27.87 | 26.78 | 27.10 | 26.84 | qfq | 11,545,443 | 316,615,407 | 0.48% |
| 2024-08-29 | 26.16 | 27.20 | 25.47 | 26.97 | 26.71 | qfq | 10,305,574 | 272,953,734 | 3.25% |
| 2024-08-28 | 25.57 | 26.23 | 25.40 | 26.12 | 25.87 | qfq | 5,892,280 | 153,208,772 | 1.91% |
| 2024-08-27 | 25.74 | 25.84 | 25.27 | 25.63 | 25.38 | qfq | 4,323,822 | 110,395,481 | -0.62% |
| 2024-08-26 | 25.70 | 25.84 | 25.37 | 25.79 | 25.54 | qfq | 3,940,020 | 100,887,221 | 0.35% |
| 2024-08-23 | 25.48 | 26.08 | 25.34 | 25.70 | 25.45 | qfq | 5,340,919 | 137,334,628 | 0.59% |
| 2024-08-22 | 25.92 | 26.02 | 25.52 | 25.55 | 25.31 | qfq | 4,444,810 | 114,187,369 | -1.31% |
| 2024-08-21 | 26.19 | 26.19 | 25.85 | 25.89 | 25.64 | qfq | 4,183,740 | 108,575,809 | -1.07% |
| 2024-08-20 | 26.40 | 26.46 | 25.85 | 26.17 | 25.92 | qfq | 6,588,786 | 172,260,569 | -0.95% |
| 2024-08-19 | 26.44 | 26.66 | 26.08 | 26.42 | 26.17 | qfq | 6,988,305 | 184,300,738 | 0.08% |
| 2024-08-16 | 26.00 | 26.45 | 25.69 | 26.40 | 26.15 | qfq | 7,898,860 | 206,594,772 | 1.97% |
| 2024-08-15 | 25.59 | 26.14 | 25.59 | 25.89 | 25.64 | qfq | 6,169,200 | 159,693,727 | 1.29% |
| 2024-08-14 | 25.93 | 25.96 | 25.44 | 25.56 | 25.32 | qfq | 4,534,490 | 116,179,929 | -1.46% |
| 2024-08-13 | 26.08 | 26.18 | 25.62 | 25.94 | 25.69 | qfq | 5,736,876 | 148,081,223 | -0.61% |
| 2024-08-12 | 25.65 | 26.50 | 25.58 | 26.10 | 25.85 | qfq | 9,719,307 | 254,021,190 | 1.71% |
| 2024-08-09 | 26.06 | 26.34 | 25.61 | 25.66 | 25.41 | qfq | 7,473,360 | 193,907,067 | -1.08% |
| 2024-08-08 | 25.44 | 26.41 | 25.38 | 25.94 | 25.69 | qfq | 10,760,507 | 280,040,400 | 1.57% |
| 2024-08-07 | 25.26 | 25.80 | 24.90 | 25.54 | 25.30 | qfq | 8,164,077 | 208,164,938 | 1.35% |
| 2024-08-06 | 25.34 | 25.70 | 24.93 | 25.20 | 24.96 | qfq | 8,601,200 | 216,884,626 | 0.52% |
| 2024-08-05 | 25.80 | 26.28 | 25.04 | 25.07 | 24.83 | qfq | 12,300,888 | 314,861,407 | -3.95% |
| 2024-08-02 | 26.70 | 26.93 | 26.07 | 26.10 | 25.85 | qfq | 10,321,268 | 272,523,265 | -2.25% |
| 2024-08-01 | 27.50 | 27.58 | 26.69 | 26.70 | 26.44 | qfq | 10,073,350 | 271,313,296 | -2.73% |
| 2024-07-31 | 25.59 | 27.57 | 25.55 | 27.45 | 27.19 | qfq | 18,266,918 | 492,670,943 | 7.23% |
| 2024-07-30 | 25.42 | 25.68 | 25.15 | 25.60 | 25.36 | qfq | 7,277,754 | 185,011,935 | 0.47% |
| 2024-07-29 | 25.96 | 26.10 | 25.34 | 25.48 | 25.24 | qfq | 7,048,259 | 180,606,504 | -0.74% |
| 2024-07-26 | 25.30 | 26.27 | 25.15 | 25.67 | 25.42 | qfq | 10,851,023 | 280,739,444 | 1.18% |
| 2024-07-25 | 24.68 | 25.49 | 24.21 | 25.37 | 25.13 | qfq | 13,207,229 | 330,824,741 | 2.59% |
| 2024-07-24 | 25.70 | 25.99 | 24.60 | 24.73 | 24.49 | qfq | 16,317,398 | 408,831,504 | -4.37% |
| 2024-07-23 | 26.87 | 26.87 | 25.75 | 25.86 | 25.61 | qfq | 11,096,126 | 291,815,984 | -3.79% |
| 2024-07-22 | 27.20 | 27.30 | 26.54 | 26.88 | 26.62 | qfq | 12,994,870 | 348,991,501 | -2.43% |
| 2024-07-19 | 28.95 | 29.06 | 27.42 | 27.55 | 27.29 | qfq | 16,503,825 | 459,472,185 | -2.92% |
| 2024-07-18 | 29.82 | 29.82 | 27.33 | 28.38 | 28.11 | qfq | 20,159,513 | 569,898,529 | -5.34% |
| 2024-07-17 | 29.45 | 30.36 | 29.33 | 29.98 | 29.69 | qfq | 15,044,835 | 450,502,111 | 2.25% |
| 2024-07-16 | 28.74 | 29.45 | 28.59 | 29.32 | 29.04 | qfq | 8,531,908 | 247,732,225 | 1.77% |
| 2024-07-15 | 29.00 | 29.52 | 28.50 | 28.81 | 28.53 | qfq | 10,687,060 | 308,543,869 | -0.41% |
| 2024-07-12 | 29.25 | 29.35 | 28.91 | 28.93 | 28.65 | qfq | 8,062,834 | 234,387,447 | -1.73% |
| 2024-07-11 | 29.38 | 29.75 | 29.08 | 29.44 | 29.16 | qfq | 11,110,552 | 325,785,970 | 0.20% |
| 2024-07-10 | 28.75 | 29.76 | 28.64 | 29.38 | 29.10 | qfq | 13,391,635 | 392,215,643 | 1.59% |
| 2024-07-09 | 27.21 | 29.08 | 27.08 | 28.92 | 28.64 | qfq | 15,092,054 | 426,059,534 | 6.21% |
| 2024-07-08 | 27.49 | 27.88 | 27.08 | 27.23 | 26.97 | qfq | 8,053,016 | 220,716,768 | -1.30% |
| 2024-07-05 | 26.80 | 27.77 | 26.71 | 27.59 | 27.33 | qfq | 8,701,015 | 237,191,912 | 2.83% |
| 2024-07-04 | 27.50 | 27.50 | 26.74 | 26.83 | 26.57 | qfq | 7,527,870 | 203,005,555 | -1.72% |
| 2024-07-03 | 27.80 | 27.80 | 27.10 | 27.30 | 27.04 | qfq | 9,759,842 | 267,439,261 | -1.94% |
| 2024-07-02 | 27.94 | 28.08 | 27.57 | 27.84 | 27.57 | qfq | 8,437,081 | 234,326,475 | 0.04% |
| 2024-07-01 | 26.56 | 28.26 | 26.56 | 27.83 | 27.56 | qfq | 15,529,509 | 427,279,676 | 3.80% |
| 2024-06-28 | 26.25 | 27.20 | 26.17 | 26.81 | 26.55 | qfq | 11,568,720 | 310,541,299 | 1.78% |
| 2024-06-27 | 26.38 | 26.60 | 26.02 | 26.34 | 26.09 | qfq | 10,176,444 | 267,639,718 | -0.49% |
| 2024-06-26 | 25.32 | 26.50 | 25.30 | 26.47 | 26.22 | qfq | 10,952,452 | 284,214,005 | 4.01% |
| 2024-06-25 | 25.60 | 25.98 | 25.27 | 25.45 | 25.21 | qfq | 9,708,201 | 248,519,457 | -1.36% |
| 2024-06-24 | 26.04 | 26.43 | 25.30 | 25.80 | 25.55 | qfq | 14,473,953 | 374,583,369 | -0.92% |
| 2024-06-21 | 25.03 | 26.21 | 24.95 | 26.04 | 25.79 | qfq | 15,301,982 | 394,673,601 | 3.58% |
| 2024-06-20 | 25.10 | 25.50 | 25.00 | 25.14 | 24.90 | qfq | 9,403,641 | 237,987,362 | 0.16% |
| 2024-06-19 | 25.37 | 25.53 | 24.98 | 25.10 | 24.86 | qfq | 7,944,495 | 199,474,486 | -1.06% |
| 2024-06-18 | 25.28 | 25.40 | 25.11 | 25.37 | 25.13 | qfq | 5,514,456 | 139,449,949 | 0.36% |
| 2024-06-17 | 25.05 | 25.45 | 24.93 | 25.28 | 25.04 | qfq | 6,652,354 | 168,109,962 | 1.00% |
| 2024-06-14 | 24.64 | 25.19 | 24.52 | 25.03 | 24.79 | qfq | 8,082,110 | 201,221,248 | 1.13% |
| 2024-06-13 | 24.98 | 25.27 | 24.68 | 24.75 | 24.51 | qfq | 7,399,930 | 184,614,853 | -1.16% |
| 2024-06-12 | 25.23 | 25.44 | 24.91 | 25.04 | 24.80 | qfq | 6,102,610 | 153,610,165 | -0.87% |
| 2024-06-11 | 24.70 | 25.32 | 24.45 | 25.26 | 25.02 | qfq | 8,447,758 | 211,520,292 | 2.02% |
| 2024-06-07 | 25.17 | 25.22 | 24.74 | 24.76 | 24.52 | qfq | 7,795,469 | 194,560,115 | -1.08% |
| 2024-06-06 | 25.55 | 25.85 | 24.94 | 25.03 | 24.79 | qfq | 11,348,268 | 286,426,688 | -1.96% |
| 2024-06-05 | 25.60 | 26.12 | 25.46 | 25.53 | 25.29 | qfq | 10,097,735 | 260,678,279 | -0.31% |
| 2024-06-04 | 25.20 | 25.69 | 25.12 | 25.61 | 25.36 | qfq | 7,588,500 | 193,137,959 | 0.95% |
| 2024-06-03 | 25.56 | 25.67 | 25.15 | 25.37 | 25.13 | qfq | 11,994,355 | 304,632,600 | 1.24% |
| 2024-05-31 | 24.78 | 25.25 | 24.58 | 25.06 | 24.82 | qfq | 10,677,870 | 267,005,959 | 0.85% |
| 2024-05-30 | 24.93 | 25.47 | 24.77 | 24.85 | 24.53 | qfq | 11,819,173 | 296,370,479 | -1.04% |
| 2024-05-29 | 24.58 | 25.27 | 24.51 | 25.11 | 24.79 | qfq | 17,297,710 | 432,080,749 | 1.66% |
| 2024-05-28 | 24.38 | 24.86 | 23.96 | 24.70 | 24.39 | qfq | 17,921,123 | 439,003,241 | 1.31% |
| 2024-05-27 | 24.11 | 24.40 | 23.92 | 24.38 | 24.07 | qfq | 9,924,408 | 239,619,909 | 1.16% |
| 2024-05-24 | 24.17 | 24.39 | 23.95 | 24.10 | 23.79 | qfq | 9,673,761 | 233,846,916 | 0.04% |
| 2024-05-23 | 24.39 | 24.48 | 24.01 | 24.09 | 23.78 | qfq | 8,694,280 | 210,385,482 | -1.55% |
| 2024-05-22 | 24.80 | 25.07 | 24.38 | 24.47 | 24.16 | qfq | 10,040,758 | 246,775,379 | -1.45% |
| 2024-05-21 | 24.80 | 25.27 | 24.60 | 24.83 | 24.51 | qfq | 10,310,758 | 257,042,162 | 0.16% |
| 2024-05-20 | 25.21 | 25.30 | 24.66 | 24.79 | 24.47 | qfq | 10,712,792 | 266,276,513 | -0.68% |
| 2024-05-17 | 25.31 | 25.69 | 24.80 | 24.96 | 24.64 | qfq | 13,153,244 | 330,301,067 | -1.15% |
| 2024-05-16 | 26.21 | 26.43 | 25.10 | 25.25 | 24.93 | qfq | 19,662,740 | 503,411,031 | -3.85% |
| 2024-05-15 | 26.17 | 27.80 | 26.00 | 26.26 | 25.93 | qfq | 22,660,433 | 606,037,752 | 0.00% |
| 2024-05-14 | 25.21 | 26.35 | 25.21 | 26.26 | 25.93 | qfq | 27,887,462 | 723,304,916 | 4.33% |
| 2024-05-13 | 27.30 | 27.30 | 24.77 | 25.17 | 24.85 | qfq | 50,909,354 | 1,311,293,148 | -9.49% |
| 2024-05-10 | 27.79 | 28.15 | 27.33 | 27.81 | 27.46 | qfq | 8,845,710 | 245,308,268 | 0.47% |
| 2024-05-09 | 27.42 | 28.18 | 27.33 | 27.68 | 27.33 | qfq | 11,284,454 | 313,186,563 | 1.10% |
| 2024-05-08 | 28.29 | 28.50 | 27.32 | 27.38 | 27.03 | qfq | 16,477,440 | 456,356,905 | -3.73% |
| 2024-05-07 | 28.40 | 28.48 | 27.83 | 28.44 | 28.08 | qfq | 11,647,790 | 328,485,099 | 0.14% |
| 2024-05-06 | 27.99 | 28.80 | 27.13 | 28.40 | 28.04 | qfq | 21,675,965 | 610,858,110 | 2.94% |
| 2024-04-30 | 25.83 | 28.07 | 25.74 | 27.59 | 27.24 | qfq | 27,265,623 | 741,547,101 | 5.79% |
| 2024-04-29 | 26.36 | 26.45 | 25.45 | 26.08 | 25.75 | qfq | 20,586,236 | 533,888,742 | -0.23% |
| 2024-04-26 | 25.30 | 27.27 | 25.30 | 26.14 | 25.81 | qfq | 32,410,897 | 857,644,776 | 5.45% |
| 2024-04-25 | 24.00 | 24.88 | 23.91 | 24.79 | 24.47 | qfq | 13,411,503 | 328,770,963 | 3.42% |
| 2024-04-24 | 22.66 | 24.08 | 22.59 | 23.97 | 23.66 | qfq | 14,769,662 | 345,886,235 | 5.18% |
| 2024-04-23 | 22.20 | 22.84 | 22.20 | 22.79 | 22.50 | qfq | 5,556,533 | 125,377,287 | 1.60% |
| 2024-04-22 | 22.50 | 23.08 | 22.08 | 22.43 | 22.14 | qfq | 6,693,330 | 151,066,019 | -0.36% |
| 2024-04-19 | 22.06 | 22.72 | 21.94 | 22.51 | 22.22 | qfq | 8,182,072 | 183,414,947 | 1.95% |
| 2024-04-18 | 21.86 | 22.29 | 21.58 | 22.08 | 21.80 | qfq | 4,920,858 | 108,239,877 | 0.59% |
| 2024-04-17 | 21.81 | 22.35 | 21.69 | 21.95 | 21.67 | qfq | 6,469,893 | 142,186,234 | 1.29% |
| 2024-04-16 | 22.20 | 22.46 | 21.64 | 21.67 | 21.39 | qfq | 7,093,942 | 155,376,174 | -3.00% |
| 2024-04-15 | 22.63 | 23.35 | 21.98 | 22.34 | 22.06 | qfq | 11,272,904 | 253,523,533 | 0.18% |
| 2024-04-12 | 22.86 | 22.93 | 22.27 | 22.30 | 22.02 | qfq | 4,908,495 | 110,633,616 | -2.41% |
| 2024-04-11 | 22.52 | 23.31 | 22.45 | 22.85 | 22.56 | qfq | 6,560,602 | 150,771,356 | 1.29% |
| 2024-04-10 | 22.66 | 22.97 | 22.43 | 22.56 | 22.27 | qfq | 4,227,829 | 95,878,810 | -0.92% |
| 2024-04-09 | 22.91 | 23.08 | 22.63 | 22.77 | 22.48 | qfq | 5,139,944 | 117,388,981 | 0.18% |
| 2024-04-08 | 23.49 | 23.93 | 22.68 | 22.73 | 22.44 | qfq | 10,594,072 | 245,026,059 | -3.32% |
| 2024-04-03 | 23.15 | 23.65 | 22.86 | 23.51 | 23.21 | qfq | 11,275,589 | 263,064,020 | 1.29% |
| 2024-04-02 | 23.04 | 23.48 | 22.88 | 23.21 | 22.91 | qfq | 8,675,490 | 201,153,167 | 0.69% |
| 2024-04-01 | 22.49 | 23.22 | 22.35 | 23.05 | 22.76 | qfq | 9,610,982 | 220,210,204 | 2.22% |
| 2024-03-29 | 22.38 | 22.95 | 22.21 | 22.55 | 22.26 | qfq | 11,673,168 | 263,683,045 | 0.76% |
| 2024-03-28 | 20.69 | 22.55 | 20.65 | 22.38 | 22.09 | qfq | 19,037,833 | 420,159,742 | 7.80% |
| 2024-03-27 | 20.99 | 21.42 | 20.75 | 20.76 | 20.50 | qfq | 7,422,608 | 157,186,391 | -1.00% |
| 2024-03-26 | 21.03 | 21.16 | 20.70 | 20.97 | 20.70 | qfq | 4,220,567 | 88,424,879 | -0.29% |
| 2024-03-25 | 21.45 | 21.60 | 20.92 | 21.03 | 20.76 | qfq | 6,155,323 | 131,148,303 | -2.19% |
| 2024-03-22 | 21.33 | 21.73 | 20.88 | 21.50 | 21.23 | qfq | 9,879,881 | 210,799,301 | 0.37% |
| 2024-03-21 | 21.28 | 21.76 | 21.16 | 21.42 | 21.15 | qfq | 8,917,095 | 191,687,575 | 1.04% |
| 2024-03-20 | 20.81 | 21.37 | 20.66 | 21.20 | 20.93 | qfq | 8,621,526 | 181,878,307 | 1.58% |
| 2024-03-19 | 21.00 | 21.07 | 20.77 | 20.87 | 20.60 | qfq | 6,347,273 | 132,645,080 | -0.86% |
| 2024-03-18 | 20.48 | 21.15 | 20.28 | 21.05 | 20.78 | qfq | 9,380,720 | 195,095,125 | 2.83% |
| 2024-03-15 | 20.35 | 20.70 | 20.13 | 20.47 | 20.21 | qfq | 6,259,504 | 127,508,717 | -0.15% |
| 2024-03-14 | 20.85 | 21.08 | 20.37 | 20.50 | 20.24 | qfq | 6,622,527 | 136,739,576 | -1.11% |
| 2024-03-13 | 20.57 | 20.97 | 20.57 | 20.73 | 20.47 | qfq | 5,520,608 | 114,618,514 | 0.34% |
| 2024-03-12 | 20.91 | 21.18 | 20.63 | 20.66 | 20.40 | qfq | 8,738,031 | 182,398,508 | -1.34% |
| 2024-03-11 | 20.12 | 20.95 | 20.09 | 20.94 | 20.67 | qfq | 9,598,242 | 196,931,632 | 3.77% |
| 2024-03-08 | 19.78 | 20.23 | 19.61 | 20.18 | 19.92 | qfq | 7,256,335 | 144,613,587 | 2.54% |
| 2024-03-07 | 20.06 | 20.23 | 19.68 | 19.68 | 19.43 | qfq | 8,964,542 | 179,124,747 | -2.04% |
| 2024-03-06 | 20.11 | 20.39 | 19.92 | 20.09 | 19.83 | qfq | 8,125,351 | 163,168,562 | -0.54% |
| 2024-03-05 | 20.90 | 20.90 | 20.09 | 20.20 | 19.94 | qfq | 9,014,648 | 183,971,998 | -3.26% |
| 2024-03-04 | 21.06 | 21.38 | 20.68 | 20.88 | 20.61 | qfq | 8,209,494 | 172,048,695 | -1.09% |
| 2024-03-01 | 21.16 | 21.34 | 21.01 | 21.11 | 20.84 | qfq | 6,513,753 | 137,643,406 | -0.24% |
| 2024-02-29 | 20.50 | 21.23 | 20.41 | 21.16 | 20.89 | qfq | 8,574,621 | 179,689,828 | 1.93% |
| 2024-02-28 | 21.58 | 21.95 | 20.73 | 20.76 | 20.50 | qfq | 12,941,815 | 277,410,514 | -3.26% |
| 2024-02-27 | 21.44 | 21.48 | 21.16 | 21.46 | 21.19 | qfq | 8,081,460 | 172,274,826 | 0.19% |
| 2024-02-26 | 21.66 | 21.88 | 21.24 | 21.42 | 21.15 | qfq | 7,269,401 | 156,497,471 | -1.11% |
| 2024-02-23 | 21.54 | 21.68 | 21.24 | 21.66 | 21.38 | qfq | 5,542,823 | 118,964,356 | 0.74% |
| 2024-02-22 | 21.48 | 21.77 | 21.21 | 21.50 | 21.23 | qfq | 6,580,698 | 140,914,572 | 0.05% |
| 2024-02-21 | 21.22 | 22.07 | 21.01 | 21.49 | 21.22 | qfq | 8,202,823 | 177,226,816 | 0.70% |
| 2024-02-20 | 21.12 | 21.56 | 20.92 | 21.34 | 21.07 | qfq | 4,851,256 | 103,387,734 | 0.09% |
| 2024-02-19 | 22.02 | 22.02 | 21.09 | 21.32 | 21.05 | qfq | 8,764,276 | 187,630,223 | -1.84% |
| 2024-02-08 | 21.54 | 23.50 | 21.50 | 21.72 | 21.44 | qfq | 16,160,670 | 364,549,283 | -0.23% |
| 2024-02-07 | 21.03 | 21.80 | 20.80 | 21.77 | 21.49 | qfq | 14,658,265 | 313,677,192 | 3.13% |
| 2024-02-06 | 17.60 | 21.20 | 17.51 | 21.11 | 20.84 | qfq | 13,623,074 | 272,809,466 | 18.86% |
| 2024-02-05 | 18.99 | 18.99 | 17.20 | 17.76 | 17.53 | qfq | 9,059,800 | 163,720,713 | -6.43% |
| 2024-02-02 | 19.37 | 19.84 | 18.00 | 18.98 | 18.74 | qfq | 6,716,861 | 127,989,262 | -1.91% |
| 2024-02-01 | 19.34 | 19.84 | 19.11 | 19.35 | 19.10 | qfq | 7,569,067 | 147,301,040 | -0.77% |
| 2024-01-31 | 20.51 | 20.80 | 19.46 | 19.50 | 19.25 | qfq | 8,836,987 | 176,294,563 | -5.48% |
| 2024-01-30 | 21.09 | 21.46 | 20.62 | 20.63 | 20.37 | qfq | 3,708,964 | 77,750,728 | -2.92% |
| 2024-01-29 | 22.07 | 22.14 | 21.15 | 21.25 | 20.98 | qfq | 6,088,948 | 130,738,689 | -3.41% |
| 2024-01-26 | 22.08 | 22.33 | 21.71 | 22.00 | 21.72 | qfq | 5,465,083 | 120,299,213 | -0.77% |
| 2024-01-25 | 21.39 | 22.31 | 21.13 | 22.17 | 21.89 | qfq | 5,472,891 | 119,852,695 | 3.36% |
| 2024-01-24 | 21.37 | 21.52 | 20.67 | 21.45 | 21.18 | qfq | 4,475,450 | 94,808,114 | 0.89% |
| 2024-01-23 | 20.99 | 21.36 | 20.51 | 21.26 | 20.99 | qfq | 4,620,198 | 97,002,852 | 1.29% |
| 2024-01-22 | 22.34 | 22.56 | 20.78 | 20.99 | 20.72 | qfq | 7,618,443 | 164,785,819 | -5.92% |
| 2024-01-19 | 22.76 | 22.88 | 22.31 | 22.31 | 22.03 | qfq | 3,596,392 | 80,947,356 | -2.41% |
| 2024-01-18 | 22.97 | 22.97 | 22.19 | 22.86 | 22.57 | qfq | 7,505,732 | 169,074,803 | -1.00% |
| 2024-01-17 | 23.30 | 23.78 | 23.08 | 23.09 | 22.80 | qfq | 5,708,971 | 133,771,985 | -0.99% |
| 2024-01-16 | 23.33 | 23.40 | 22.87 | 23.32 | 23.02 | qfq | 4,318,014 | 99,711,466 | 0.21% |
| 2024-01-15 | 22.91 | 23.55 | 22.65 | 23.27 | 22.97 | qfq | 6,590,159 | 153,684,437 | 1.26% |
| 2024-01-12 | 23.94 | 24.16 | 22.97 | 22.98 | 22.69 | qfq | 10,609,953 | 247,738,777 | -4.05% |
| 2024-01-11 | 23.75 | 24.30 | 23.50 | 23.95 | 23.64 | qfq | 7,130,747 | 170,831,191 | 0.34% |
| 2024-01-10 | 23.52 | 24.11 | 23.06 | 23.87 | 23.57 | qfq | 9,435,002 | 223,638,931 | 1.75% |
| 2024-01-09 | 23.75 | 24.05 | 23.23 | 23.46 | 23.16 | qfq | 8,849,108 | 208,792,079 | -2.17% |
| 2024-01-08 | 24.25 | 24.40 | 23.56 | 23.98 | 23.67 | qfq | 8,205,418 | 197,089,546 | -0.70% |
| 2024-01-05 | 24.74 | 24.79 | 23.95 | 24.15 | 23.84 | qfq | 12,178,643 | 296,178,656 | -2.38% |
| 2024-01-04 | 23.64 | 25.24 | 23.45 | 24.74 | 24.42 | qfq | 22,030,056 | 540,926,867 | 4.65% |
| 2024-01-03 | 23.85 | 24.54 | 23.46 | 23.64 | 23.34 | qfq | 7,570,874 | 180,863,821 | -0.71% |
| 2024-01-02 | 23.33 | 24.14 | 23.21 | 23.81 | 23.51 | qfq | 11,798,893 | 280,906,259 | 1.93% |
| 2023-12-29 | 22.91 | 23.51 | 22.76 | 23.36 | 23.06 | qfq | 8,089,858 | 188,515,701 | 2.10% |
| 2023-12-28 | 22.94 | 23.15 | 22.61 | 22.88 | 22.59 | qfq | 7,529,218 | 172,374,482 | -0.26% |
| 2023-12-27 | 22.84 | 23.10 | 22.70 | 22.94 | 22.65 | qfq | 5,495,077 | 125,751,873 | 0.44% |
| 2023-12-26 | 23.32 | 23.32 | 22.70 | 22.84 | 22.55 | qfq | 5,373,540 | 123,402,257 | -2.10% |
| 2023-12-25 | 23.27 | 23.50 | 23.00 | 23.33 | 23.03 | qfq | 5,620,863 | 130,479,537 | 0.47% |
| 2023-12-22 | 23.50 | 23.50 | 23.12 | 23.22 | 22.92 | qfq | 6,393,212 | 148,920,109 | -1.40% |
| 2023-12-21 | 23.65 | 23.85 | 23.03 | 23.55 | 23.25 | qfq | 9,581,018 | 224,649,962 | -0.42% |
| 2023-12-20 | 22.95 | 24.11 | 22.95 | 23.65 | 23.35 | qfq | 19,743,332 | 468,399,125 | 3.91% |
| 2023-12-19 | 22.77 | 23.01 | 22.62 | 22.76 | 22.47 | qfq | 5,552,208 | 126,586,764 | 0.13% |
| 2023-12-18 | 23.14 | 23.26 | 22.61 | 22.73 | 22.44 | qfq | 8,484,457 | 194,422,694 | -1.86% |
| 2023-12-15 | 23.41 | 23.80 | 23.08 | 23.16 | 22.87 | qfq | 10,314,133 | 241,044,320 | -1.03% |
| 2023-12-14 | 23.44 | 23.87 | 23.31 | 23.40 | 23.10 | qfq | 11,396,193 | 268,227,712 | -0.21% |
| 2023-12-13 | 23.07 | 24.14 | 23.01 | 23.45 | 23.15 | qfq | 19,339,329 | 455,904,128 | 1.34% |
| 2023-12-12 | 23.43 | 23.79 | 22.83 | 23.14 | 22.85 | qfq | 14,515,278 | 336,146,488 | -1.28% |
| 2023-12-11 | 23.45 | 23.64 | 22.57 | 23.44 | 23.14 | qfq | 20,276,424 | 470,712,078 | 0.34% |
| 2023-12-08 | 22.50 | 24.25 | 22.31 | 23.36 | 23.06 | qfq | 51,857,427 | 1,207,592,484 | 4.94% |
| 2023-12-07 | 19.72 | 22.58 | 19.72 | 22.26 | 21.98 | qfq | 41,542,899 | 894,227,552 | 12.31% |
| 2023-12-06 | 19.86 | 19.96 | 19.56 | 19.82 | 19.57 | qfq | 7,251,132 | 143,164,414 | -0.45% |
| 2023-12-05 | 20.15 | 20.20 | 19.78 | 19.91 | 19.66 | qfq | 6,034,837 | 120,427,215 | -1.48% |
| 2023-12-04 | 20.69 | 20.69 | 20.15 | 20.21 | 19.95 | qfq | 5,648,785 | 114,630,467 | -1.89% |
| 2023-12-01 | 20.55 | 20.67 | 20.36 | 20.60 | 20.34 | qfq | 4,307,890 | 88,479,141 | 0.44% |
| 2023-11-30 | 20.65 | 20.70 | 20.41 | 20.51 | 20.25 | qfq | 3,800,502 | 77,956,506 | -0.49% |
| 2023-11-29 | 20.97 | 21.06 | 20.60 | 20.61 | 20.35 | qfq | 3,221,740 | 66,978,807 | -1.90% |
| 2023-11-28 | 20.80 | 21.05 | 20.43 | 21.01 | 20.74 | qfq | 4,674,977 | 97,461,889 | 0.96% |
| 2023-11-27 | 21.25 | 21.37 | 20.77 | 20.81 | 20.54 | qfq | 5,687,279 | 119,200,335 | -1.93% |
| 2023-11-24 | 21.18 | 21.31 | 20.97 | 21.22 | 20.95 | qfq | 6,145,980 | 130,105,850 | 0.43% |
| 2023-11-23 | 20.90 | 21.15 | 20.85 | 21.13 | 20.86 | qfq | 4,784,922 | 100,787,843 | 1.29% |
| 2023-11-22 | 20.94 | 21.08 | 20.86 | 20.86 | 20.59 | qfq | 3,707,469 | 77,681,619 | -0.48% |
| 2023-11-21 | 21.10 | 21.34 | 20.90 | 20.96 | 20.69 | qfq | 5,112,594 | 107,827,906 | -0.43% |
| 2023-11-20 | 20.91 | 21.10 | 20.67 | 21.05 | 20.78 | qfq | 6,616,798 | 138,162,468 | 0.48% |
| 2023-11-17 | 20.71 | 21.05 | 20.58 | 20.95 | 20.68 | qfq | 4,651,701 | 96,762,720 | 0.87% |
| 2023-11-16 | 21.05 | 21.09 | 20.72 | 20.77 | 20.51 | qfq | 5,053,708 | 105,277,625 | -1.47% |
| 2023-11-15 | 21.20 | 21.30 | 20.96 | 21.08 | 20.81 | qfq | 5,849,138 | 123,155,555 | -0.19% |
| 2023-11-14 | 21.02 | 21.27 | 21.01 | 21.12 | 20.85 | qfq | 3,602,962 | 76,104,795 | 0.24% |
| 2023-11-13 | 21.24 | 21.36 | 20.97 | 21.07 | 20.80 | qfq | 4,994,352 | 105,074,319 | -0.61% |
| 2023-11-10 | 21.24 | 21.34 | 20.95 | 21.20 | 20.93 | qfq | 5,116,477 | 108,359,792 | -0.33% |
| 2023-11-09 | 21.68 | 21.87 | 21.23 | 21.27 | 21.00 | qfq | 6,430,569 | 137,768,878 | -1.85% |
| 2023-11-08 | 21.28 | 22.08 | 21.25 | 21.67 | 21.39 | qfq | 8,491,614 | 184,457,196 | 1.55% |
| 2023-11-07 | 21.59 | 21.65 | 21.24 | 21.34 | 21.07 | qfq | 7,184,949 | 153,563,259 | -1.11% |
| 2023-11-06 | 21.40 | 21.78 | 21.29 | 21.58 | 21.31 | qfq | 7,751,145 | 166,894,483 | 0.98% |
| 2023-11-03 | 21.33 | 21.53 | 21.21 | 21.37 | 21.10 | qfq | 4,785,703 | 102,285,014 | 0.80% |
| 2023-11-02 | 21.87 | 21.94 | 21.17 | 21.20 | 20.93 | qfq | 7,687,924 | 164,215,505 | -2.80% |
| 2023-11-01 | 22.08 | 22.22 | 21.70 | 21.81 | 21.53 | qfq | 5,680,829 | 124,057,850 | -1.13% |
| 2023-10-31 | 22.26 | 22.45 | 21.97 | 22.06 | 21.78 | qfq | 6,623,682 | 146,632,584 | -1.12% |
| 2023-10-30 | 22.69 | 22.95 | 21.92 | 22.31 | 22.03 | qfq | 14,317,627 | 320,185,448 | -4.21% |
| 2023-10-27 | 22.36 | 23.48 | 22.20 | 23.29 | 22.99 | qfq | 8,542,276 | 196,798,926 | 3.79% |
| 2023-10-26 | 22.04 | 22.58 | 21.91 | 22.44 | 22.15 | qfq | 4,512,963 | 100,756,848 | 1.26% |
| 2023-10-25 | 22.13 | 22.39 | 22.00 | 22.16 | 21.88 | qfq | 3,781,472 | 84,031,289 | 0.73% |
| 2023-10-24 | 21.69 | 22.18 | 21.51 | 22.00 | 21.72 | qfq | 4,272,139 | 93,484,983 | 1.52% |
| 2023-10-23 | 22.08 | 22.20 | 21.52 | 21.67 | 21.39 | qfq | 5,145,598 | 112,194,516 | -2.65% |
| 2023-10-20 | 22.39 | 22.77 | 22.19 | 22.26 | 21.98 | qfq | 3,887,458 | 87,092,355 | -0.85% |
| 2023-10-19 | 22.55 | 22.95 | 22.24 | 22.45 | 22.16 | qfq | 5,190,906 | 117,257,991 | -0.44% |
| 2023-10-18 | 23.17 | 23.20 | 22.47 | 22.55 | 22.26 | qfq | 7,744,890 | 175,805,561 | -2.63% |
| 2023-10-17 | 23.40 | 23.58 | 22.96 | 23.16 | 22.87 | qfq | 8,590,625 | 199,230,005 | -1.03% |
| 2023-10-16 | 23.67 | 23.88 | 23.20 | 23.40 | 23.10 | qfq | 7,129,769 | 166,989,810 | -1.02% |
| 2023-10-13 | 22.97 | 23.77 | 22.85 | 23.64 | 23.34 | qfq | 9,570,827 | 224,133,744 | 2.87% |
| 2023-10-12 | 22.70 | 23.12 | 22.69 | 22.98 | 22.69 | qfq | 5,179,892 | 118,898,614 | 1.23% |
| 2023-10-11 | 22.67 | 23.06 | 22.57 | 22.70 | 22.41 | qfq | 5,569,432 | 127,025,456 | 0.13% |
| 2023-10-10 | 23.40 | 23.51 | 22.62 | 22.67 | 22.38 | qfq | 8,361,238 | 192,175,741 | -1.22% |
| 2023-10-09 | 22.44 | 23.28 | 22.22 | 22.95 | 22.66 | qfq | 9,180,391 | 210,188,417 | 2.68% |
| 2023-09-28 | 22.32 | 22.61 | 22.20 | 22.35 | 22.07 | qfq | 3,704,696 | 83,095,567 | 0.13% |
| 2023-09-27 | 22.05 | 22.58 | 22.05 | 22.32 | 22.04 | qfq | 7,172,451 | 160,375,587 | 1.45% |
| 2023-09-26 | 22.22 | 22.36 | 21.96 | 22.00 | 21.72 | qfq | 3,200,339 | 70,718,712 | -0.99% |
| 2023-09-25 | 22.12 | 22.46 | 21.97 | 22.22 | 21.94 | qfq | 3,949,334 | 87,893,300 | 0.09% |
| 2023-09-22 | 22.01 | 22.25 | 21.78 | 22.20 | 21.92 | qfq | 4,307,091 | 94,990,876 | 0.63% |
| 2023-09-21 | 22.05 | 22.18 | 21.92 | 22.06 | 21.78 | qfq | 3,421,640 | 75,460,124 | -0.14% |
| 2023-09-20 | 22.17 | 22.37 | 22.02 | 22.09 | 21.81 | qfq | 3,077,722 | 68,175,669 | -0.36% |
| 2023-09-19 | 22.06 | 22.53 | 21.94 | 22.17 | 21.89 | qfq | 6,535,456 | 145,352,197 | 0.32% |
| 2023-09-18 | 21.94 | 22.18 | 21.82 | 22.10 | 21.82 | qfq | 5,561,928 | 122,591,162 | 0.73% |
| 2023-09-15 | 21.99 | 22.14 | 21.81 | 21.94 | 21.66 | qfq | 5,149,159 | 113,074,770 | -0.09% |
| 2023-09-14 | 21.70 | 22.00 | 21.67 | 21.96 | 21.68 | qfq | 4,477,550 | 97,950,283 | 0.78% |
| 2023-09-13 | 21.95 | 22.01 | 21.64 | 21.79 | 21.51 | qfq | 3,469,170 | 75,720,593 | -0.41% |
| 2023-09-12 | 21.93 | 22.02 | 21.80 | 21.88 | 21.60 | qfq | 2,409,090 | 52,739,479 | -0.32% |
| 2023-09-11 | 21.36 | 22.08 | 21.36 | 21.95 | 21.67 | qfq | 7,653,527 | 167,532,731 | 2.81% |
| 2023-09-08 | 21.50 | 21.68 | 21.27 | 21.35 | 21.08 | qfq | 3,645,920 | 78,040,806 | -1.02% |
| 2023-09-07 | 21.91 | 22.06 | 21.55 | 21.57 | 21.30 | qfq | 5,007,452 | 109,009,560 | -1.55% |
| 2023-09-06 | 21.66 | 22.07 | 21.59 | 21.91 | 21.63 | qfq | 5,403,755 | 118,294,041 | 0.55% |
| 2023-09-05 | 21.88 | 21.95 | 21.69 | 21.79 | 21.51 | qfq | 3,500,011 | 76,155,390 | -0.41% |
| 2023-09-04 | 21.55 | 21.96 | 21.49 | 21.88 | 21.60 | qfq | 6,736,695 | 146,784,341 | 1.91% |
| 2023-09-01 | 21.41 | 21.56 | 21.16 | 21.47 | 21.20 | qfq | 3,425,526 | 73,284,736 | 0.09% |
| 2023-08-31 | 21.15 | 21.59 | 20.91 | 21.45 | 21.18 | qfq | 7,456,053 | 159,175,341 | 2.14% |
| 2023-08-30 | 21.50 | 21.50 | 20.80 | 21.00 | 20.73 | qfq | 9,964,254 | 210,192,199 | 1.06% |
| 2023-08-29 | 19.70 | 20.86 | 19.70 | 20.78 | 20.52 | qfq | 9,340,074 | 190,882,409 | 5.48% |
| 2023-08-28 | 20.35 | 20.67 | 19.61 | 19.70 | 19.45 | qfq | 9,058,678 | 181,826,199 | 3.20% |
| 2023-08-25 | 19.51 | 19.62 | 18.83 | 19.09 | 18.85 | qfq | 8,637,627 | 165,329,700 | -2.40% |
| 2023-08-24 | 20.00 | 20.13 | 19.40 | 19.56 | 19.31 | qfq | 7,792,791 | 153,779,263 | -2.25% |
| 2023-08-23 | 20.43 | 20.44 | 19.95 | 20.01 | 19.76 | qfq | 3,701,620 | 74,288,399 | -2.06% |
| 2023-08-22 | 20.88 | 20.96 | 20.11 | 20.43 | 20.17 | qfq | 5,258,845 | 107,395,191 | -1.64% |
| 2023-08-21 | 21.26 | 21.48 | 20.71 | 20.77 | 20.51 | qfq | 3,752,260 | 79,092,494 | -2.35% |
| 2023-08-18 | 21.62 | 21.75 | 21.26 | 21.27 | 21.00 | qfq | 3,536,828 | 75,744,416 | -1.80% |
| 2023-08-17 | 21.80 | 21.84 | 21.47 | 21.66 | 21.38 | qfq | 3,525,472 | 76,133,083 | -0.87% |
| 2023-08-16 | 21.48 | 22.27 | 21.42 | 21.85 | 21.57 | qfq | 6,327,180 | 139,186,606 | 1.35% |
| 2023-08-15 | 21.41 | 21.59 | 21.31 | 21.56 | 21.29 | qfq | 2,318,253 | 49,715,111 | 0.05% |
| 2023-08-14 | 21.69 | 21.96 | 21.31 | 21.55 | 21.28 | qfq | 3,973,945 | 85,467,592 | -0.97% |
| 2023-08-11 | 21.59 | 22.10 | 21.54 | 21.76 | 21.48 | qfq | 5,292,857 | 115,603,602 | 0.83% |
| 2023-08-10 | 21.77 | 21.88 | 21.58 | 21.58 | 21.31 | qfq | 2,621,986 | 56,826,139 | -0.96% |
| 2023-08-09 | 21.60 | 22.09 | 21.49 | 21.79 | 21.51 | qfq | 4,633,650 | 101,131,900 | 0.83% |
| 2023-08-08 | 21.75 | 21.82 | 21.28 | 21.61 | 21.33 | qfq | 4,067,860 | 87,501,421 | -0.78% |
| 2023-08-07 | 21.90 | 22.00 | 21.59 | 21.78 | 21.50 | qfq | 4,636,374 | 100,766,075 | -0.91% |
| 2023-08-04 | 22.31 | 22.37 | 21.95 | 21.98 | 21.70 | qfq | 4,206,760 | 92,947,467 | -0.86% |
| 2023-08-03 | 22.00 | 22.27 | 21.88 | 22.17 | 21.89 | qfq | 4,572,704 | 100,897,499 | 0.77% |
| 2023-08-02 | 21.95 | 22.11 | 21.86 | 22.00 | 21.72 | qfq | 3,250,080 | 71,501,091 | 0.14% |
| 2023-08-01 | 21.91 | 22.04 | 21.79 | 21.97 | 21.69 | qfq | 3,346,515 | 73,470,951 | 0.18% |
| 2023-07-31 | 22.07 | 22.17 | 21.88 | 21.93 | 21.65 | qfq | 4,355,400 | 95,763,625 | -0.32% |
| 2023-07-28 | 21.75 | 22.06 | 21.70 | 22.00 | 21.72 | qfq | 5,274,650 | 115,648,035 | 1.10% |
| 2023-07-27 | 21.81 | 21.98 | 21.72 | 21.76 | 21.48 | qfq | 2,744,063 | 59,899,718 | -0.46% |
| 2023-07-26 | 21.90 | 22.12 | 21.80 | 21.86 | 21.58 | qfq | 3,668,557 | 80,386,045 | -0.23% |
| 2023-07-25 | 21.63 | 21.99 | 21.62 | 21.91 | 21.63 | qfq | 4,237,726 | 92,564,164 | 1.20% |
| 2023-07-24 | 21.66 | 21.90 | 21.51 | 21.65 | 21.37 | qfq | 3,108,528 | 67,513,720 | 0.19% |
| 2023-07-21 | 21.66 | 21.85 | 21.50 | 21.61 | 21.33 | qfq | 3,508,651 | 75,929,840 | -0.28% |
| 2023-07-20 | 21.75 | 21.95 | 21.62 | 21.67 | 21.39 | qfq | 3,010,766 | 65,484,319 | -0.37% |
| 2023-07-19 | 21.92 | 22.01 | 21.64 | 21.75 | 21.47 | qfq | 5,335,067 | 116,192,070 | -1.18% |
| 2023-07-18 | 22.30 | 22.35 | 21.82 | 22.01 | 21.73 | qfq | 7,151,408 | 157,020,574 | -1.74% |