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
金龙鱼300999.SZ
最近收盘价25.202026-07-17
最近交易日2026-07-17
成交量（股）12,303,346
成交额（元）312,582,767
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-21 | 2025-04-29 | cash_dividend | 0.111 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-26 | 2024-05-08 | cash_dividend | 0.111 | — | — | — | 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 | 25.50 | 25.88 | 25.05 | 25.20 | 25.20 | qfq | 12,303,346 | 312,582,767 | -1.25% |
| 2026-07-16 | 25.26 | 25.69 | 25.15 | 25.52 | 25.52 | qfq | 12,855,146 | 327,033,245 | 0.91% |
| 2026-07-15 | 24.50 | 25.43 | 24.42 | 25.29 | 25.29 | qfq | 12,590,996 | 316,771,060 | 2.39% |
| 2026-07-14 | 24.26 | 24.77 | 24.23 | 24.70 | 24.70 | qfq | 10,800,283 | 265,706,671 | 1.35% |
| 2026-07-13 | 24.25 | 24.57 | 24.10 | 24.37 | 24.37 | qfq | 9,633,002 | 234,578,198 | -0.16% |
| 2026-07-10 | 24.15 | 24.70 | 23.77 | 24.41 | 24.41 | qfq | 10,858,243 | 264,925,690 | 1.20% |
| 2026-07-09 | 24.10 | 24.40 | 23.95 | 24.12 | 24.12 | qfq | 6,950,844 | 167,705,067 | -0.62% |
| 2026-07-08 | 24.23 | 24.62 | 24.15 | 24.27 | 24.27 | qfq | 5,961,169 | 145,156,207 | -0.16% |
| 2026-07-07 | 24.71 | 24.75 | 24.22 | 24.31 | 24.31 | qfq | 6,852,991 | 167,242,678 | -2.02% |
| 2026-07-06 | 24.36 | 24.88 | 24.21 | 24.81 | 24.81 | qfq | 10,048,768 | 248,158,843 | 1.85% |
| 2026-07-03 | 24.12 | 24.58 | 24.05 | 24.36 | 24.36 | qfq | 9,989,339 | 243,423,971 | 1.29% |
| 2026-07-02 | 24.20 | 24.58 | 23.94 | 24.05 | 24.05 | qfq | 10,316,453 | 249,085,766 | -0.66% |
| 2026-07-01 | 23.30 | 24.47 | 23.29 | 24.21 | 24.21 | qfq | 15,503,371 | 372,919,101 | 4.08% |
| 2026-06-30 | 23.50 | 23.60 | 23.11 | 23.26 | 23.26 | qfq | 9,524,308 | 221,579,968 | -1.82% |
| 2026-06-29 | 23.35 | 24.07 | 22.55 | 23.69 | 23.69 | qfq | 14,939,923 | 349,386,998 | 1.50% |
| 2026-06-26 | 23.84 | 23.94 | 23.28 | 23.34 | 23.34 | qfq | 9,118,915 | 214,123,195 | -2.22% |
| 2026-06-25 | 23.75 | 24.12 | 23.49 | 23.87 | 23.87 | qfq | 8,787,871 | 208,999,498 | -0.04% |
| 2026-06-24 | 24.46 | 24.81 | 23.87 | 23.88 | 23.88 | qfq | 10,008,102 | 242,201,699 | -2.41% |
| 2026-06-23 | 24.38 | 25.18 | 24.37 | 24.47 | 24.47 | qfq | 11,034,871 | 273,045,875 | -0.57% |
| 2026-06-22 | 24.24 | 24.77 | 23.62 | 24.61 | 24.61 | qfq | 12,670,876 | 305,693,908 | 0.94% |
| 2026-06-18 | 24.58 | 24.66 | 24.31 | 24.38 | 24.38 | qfq | 7,850,282 | 191,467,512 | -1.26% |
| 2026-06-17 | 25.18 | 25.19 | 24.66 | 24.69 | 24.69 | qfq | 8,766,379 | 217,432,741 | -1.95% |
| 2026-06-16 | 25.60 | 25.70 | 25.11 | 25.18 | 25.18 | qfq | 8,058,990 | 203,699,930 | -2.40% |
| 2026-06-15 | 25.70 | 25.98 | 25.47 | 25.80 | 25.80 | qfq | 8,710,700 | 223,942,109 | 0.39% |
| 2026-06-12 | 24.99 | 26.08 | 24.88 | 25.70 | 25.70 | qfq | 13,299,540 | 340,319,073 | 3.34% |
| 2026-06-11 | 25.05 | 25.33 | 24.85 | 24.87 | 24.87 | qfq | 6,307,193 | 157,813,194 | -1.11% |
| 2026-06-10 | 25.04 | 25.24 | 24.88 | 25.15 | 25.15 | qfq | 5,954,350 | 149,276,247 | 0.04% |
| 2026-06-09 | 25.10 | 25.35 | 24.83 | 25.14 | 25.14 | qfq | 7,514,658 | 188,034,676 | 0.04% |
| 2026-06-08 | 25.43 | 25.92 | 25.00 | 25.13 | 25.13 | qfq | 9,728,418 | 246,445,230 | -2.26% |
| 2026-06-05 | 25.50 | 26.05 | 25.50 | 25.71 | 25.71 | qfq | 9,221,239 | 237,182,188 | 0.35% |
| 2026-06-04 | 26.40 | 26.78 | 25.51 | 25.62 | 25.62 | qfq | 13,920,587 | 360,862,065 | -3.65% |
| 2026-06-03 | 26.97 | 26.97 | 26.35 | 26.59 | 26.59 | qfq | 12,363,284 | 328,362,245 | -1.52% |
| 2026-06-02 | 27.17 | 27.95 | 26.90 | 27.00 | 27.00 | qfq | 14,447,826 | 393,093,130 | -1.60% |
| 2026-06-01 | 26.48 | 27.59 | 26.21 | 27.44 | 27.44 | qfq | 18,364,919 | 495,107,729 | 2.54% |
| 2026-05-29 | 26.18 | 27.17 | 26.00 | 26.76 | 26.76 | qfq | 14,901,656 | 397,377,816 | 2.22% |
| 2026-05-28 | 26.75 | 26.75 | 26.09 | 26.18 | 26.18 | qfq | 11,898,650 | 313,486,935 | -3.11% |
| 2026-05-27 | 26.22 | 27.34 | 25.93 | 27.02 | 27.02 | qfq | 18,077,335 | 481,994,130 | 2.31% |
| 2026-05-26 | 26.00 | 27.49 | 25.90 | 26.41 | 26.41 | qfq | 17,204,919 | 457,733,728 | 1.03% |
| 2026-05-25 | 26.08 | 26.26 | 25.91 | 26.14 | 25.91 | qfq | 6,713,100 | 175,122,397 | -0.04% |
| 2026-05-22 | 26.35 | 26.45 | 26.03 | 26.15 | 25.92 | qfq | 7,949,872 | 207,972,740 | -0.49% |
| 2026-05-21 | 26.90 | 27.12 | 26.26 | 26.28 | 26.05 | qfq | 9,863,166 | 263,812,200 | -2.34% |
| 2026-05-20 | 27.10 | 27.15 | 26.86 | 26.91 | 26.67 | qfq | 6,839,192 | 184,506,798 | -1.25% |
| 2026-05-19 | 27.22 | 27.35 | 26.88 | 27.25 | 27.01 | qfq | 8,485,342 | 229,775,070 | 0.33% |
| 2026-05-18 | 27.58 | 27.58 | 27.05 | 27.16 | 26.92 | qfq | 9,941,596 | 270,157,924 | -1.52% |
| 2026-05-15 | 27.87 | 27.95 | 27.52 | 27.58 | 27.34 | qfq | 9,748,612 | 270,084,884 | -1.25% |
| 2026-05-14 | 28.41 | 28.49 | 27.83 | 27.93 | 27.68 | qfq | 12,277,724 | 344,795,156 | -1.59% |
| 2026-05-13 | 28.32 | 28.52 | 28.15 | 28.38 | 28.13 | qfq | 9,502,985 | 269,155,926 | 0.18% |
| 2026-05-12 | 28.63 | 28.71 | 28.18 | 28.33 | 28.08 | qfq | 9,589,889 | 271,825,218 | -1.12% |
| 2026-05-11 | 28.51 | 28.65 | 28.20 | 28.65 | 28.40 | qfq | 10,192,255 | 290,154,618 | 0.49% |
| 2026-05-08 | 28.39 | 28.62 | 28.28 | 28.51 | 28.26 | qfq | 7,805,707 | 222,266,469 | 0.42% |
| 2026-05-07 | 28.71 | 28.90 | 28.34 | 28.39 | 28.14 | qfq | 9,797,227 | 278,936,144 | -1.08% |
| 2026-05-06 | 28.76 | 28.87 | 28.56 | 28.70 | 28.45 | qfq | 14,206,209 | 407,504,371 | 0.56% |
| 2026-04-30 | 29.06 | 29.22 | 28.42 | 28.54 | 28.29 | qfq | 19,551,714 | 562,372,800 | 1.78% |
| 2026-04-29 | 27.57 | 28.10 | 27.47 | 28.04 | 27.79 | qfq | 9,787,929 | 273,382,148 | 1.82% |
| 2026-04-28 | 27.52 | 27.75 | 27.42 | 27.54 | 27.30 | qfq | 6,080,400 | 167,609,506 | -0.15% |
| 2026-04-27 | 27.63 | 27.65 | 27.19 | 27.58 | 27.34 | qfq | 8,564,401 | 234,571,922 | -0.36% |
| 2026-04-24 | 27.94 | 27.94 | 27.61 | 27.68 | 27.44 | qfq | 9,212,650 | 255,356,675 | -1.00% |
| 2026-04-23 | 28.17 | 28.25 | 27.82 | 27.96 | 27.71 | qfq | 10,067,524 | 281,669,881 | -0.67% |
| 2026-04-22 | 28.06 | 28.52 | 28.05 | 28.15 | 27.90 | qfq | 9,952,475 | 281,248,561 | 0.07% |
| 2026-04-21 | 28.24 | 28.35 | 28.07 | 28.13 | 27.88 | qfq | 6,919,980 | 194,864,576 | -0.39% |
| 2026-04-20 | 28.37 | 28.45 | 28.19 | 28.24 | 27.99 | qfq | 8,204,327 | 231,708,981 | -0.42% |
| 2026-04-17 | 28.43 | 28.48 | 28.25 | 28.36 | 28.11 | qfq | 6,860,778 | 194,332,000 | -0.74% |
| 2026-04-16 | 28.23 | 28.59 | 28.19 | 28.57 | 28.32 | qfq | 8,893,719 | 252,400,590 | 1.13% |
| 2026-04-15 | 28.46 | 28.49 | 28.21 | 28.25 | 28.00 | qfq | 7,026,068 | 198,984,878 | -0.56% |
| 2026-04-14 | 28.38 | 28.48 | 28.13 | 28.41 | 28.16 | qfq | 7,399,081 | 209,363,124 | 0.50% |
| 2026-04-13 | 28.35 | 28.48 | 28.17 | 28.27 | 28.02 | qfq | 8,122,837 | 229,899,056 | -0.46% |
| 2026-04-10 | 28.22 | 28.52 | 28.15 | 28.40 | 28.15 | qfq | 8,209,419 | 233,105,854 | 1.03% |
| 2026-04-09 | 28.40 | 28.53 | 28.09 | 28.11 | 27.86 | qfq | 7,883,970 | 222,555,158 | -1.88% |
| 2026-04-08 | 28.13 | 28.68 | 28.12 | 28.65 | 28.40 | qfq | 10,960,010 | 311,369,453 | 2.03% |
| 2026-04-07 | 27.74 | 28.24 | 27.57 | 28.08 | 27.83 | qfq | 7,539,420 | 210,929,103 | 1.26% |
| 2026-04-03 | 28.51 | 28.60 | 27.65 | 27.73 | 27.49 | qfq | 12,102,023 | 337,595,611 | -2.80% |
| 2026-04-02 | 28.66 | 28.82 | 28.41 | 28.53 | 28.28 | qfq | 9,799,445 | 280,259,144 | -1.11% |
| 2026-04-01 | 29.07 | 29.12 | 28.66 | 28.85 | 28.60 | qfq | 9,822,802 | 282,819,895 | 0.63% |
| 2026-03-31 | 29.01 | 29.35 | 28.66 | 28.67 | 28.42 | qfq | 12,052,232 | 349,004,772 | -1.34% |
| 2026-03-30 | 28.39 | 29.35 | 28.32 | 29.06 | 28.80 | qfq | 15,576,593 | 451,824,391 | 1.29% |
| 2026-03-27 | 28.27 | 28.87 | 28.21 | 28.69 | 28.44 | qfq | 12,363,180 | 354,414,038 | 0.77% |
| 2026-03-26 | 28.87 | 28.91 | 28.37 | 28.47 | 28.22 | qfq | 10,267,011 | 293,355,617 | -1.18% |
| 2026-03-25 | 28.56 | 28.83 | 28.20 | 28.81 | 28.56 | qfq | 13,197,107 | 378,056,352 | 0.88% |
| 2026-03-24 | 28.80 | 28.90 | 28.07 | 28.56 | 28.31 | qfq | 14,995,402 | 425,811,975 | 0.11% |
| 2026-03-23 | 29.46 | 29.53 | 28.33 | 28.53 | 28.28 | qfq | 22,617,149 | 652,128,570 | -4.29% |
| 2026-03-20 | 30.31 | 30.57 | 29.80 | 29.81 | 29.55 | qfq | 14,190,173 | 427,093,215 | -1.42% |
| 2026-03-19 | 30.57 | 31.09 | 30.10 | 30.24 | 29.97 | qfq | 15,345,318 | 467,459,427 | -1.08% |
| 2026-03-18 | 30.95 | 31.18 | 30.33 | 30.57 | 30.30 | qfq | 16,601,946 | 508,158,733 | -1.74% |
| 2026-03-17 | 31.35 | 31.68 | 31.07 | 31.11 | 30.84 | qfq | 16,845,925 | 528,575,058 | -1.14% |
| 2026-03-16 | 32.03 | 32.04 | 31.33 | 31.47 | 31.19 | qfq | 24,023,058 | 759,030,921 | -0.41% |
| 2026-03-13 | 30.59 | 32.30 | 30.58 | 31.60 | 31.32 | qfq | 43,181,933 | 1,372,236,523 | 3.40% |
| 2026-03-12 | 30.78 | 30.94 | 30.33 | 30.56 | 30.29 | qfq | 20,710,369 | 634,155,873 | -0.23% |
| 2026-03-11 | 30.48 | 30.72 | 30.17 | 30.63 | 30.36 | qfq | 22,139,026 | 674,386,498 | -0.10% |
| 2026-03-10 | 31.50 | 31.74 | 30.42 | 30.66 | 30.39 | qfq | 40,408,134 | 1,248,426,968 | -3.80% |
| 2026-03-09 | 30.03 | 33.61 | 30.00 | 31.87 | 31.59 | qfq | 67,692,735 | 2,171,757,004 | 9.07% |
| 2026-03-06 | 28.50 | 29.31 | 28.40 | 29.22 | 28.96 | qfq | 12,235,631 | 353,560,969 | 1.81% |
| 2026-03-05 | 29.28 | 29.40 | 28.48 | 28.70 | 28.45 | qfq | 21,548,604 | 620,823,753 | -2.18% |
| 2026-03-04 | 29.20 | 29.70 | 29.10 | 29.34 | 29.08 | qfq | 16,687,507 | 490,984,991 | 0.72% |
| 2026-03-03 | 29.10 | 29.60 | 29.09 | 29.13 | 28.87 | qfq | 15,775,805 | 462,101,977 | 0.38% |
| 2026-03-02 | 29.10 | 29.46 | 28.97 | 29.02 | 28.76 | qfq | 12,456,983 | 362,681,226 | -1.33% |
| 2026-02-27 | 29.67 | 29.92 | 29.32 | 29.41 | 29.15 | qfq | 10,974,303 | 323,418,410 | 0.20% |
| 2026-02-26 | 29.49 | 29.59 | 29.31 | 29.35 | 29.09 | qfq | 7,475,900 | 219,975,457 | -0.37% |
| 2026-02-25 | 29.41 | 29.68 | 29.32 | 29.46 | 29.20 | qfq | 7,271,730 | 214,632,215 | 0.51% |
| 2026-02-24 | 29.47 | 29.59 | 29.17 | 29.31 | 29.05 | qfq | 9,437,098 | 276,714,761 | -0.17% |
| 2026-02-13 | 29.68 | 29.80 | 29.30 | 29.36 | 29.10 | qfq | 11,074,501 | 327,454,153 | -0.98% |
| 2026-02-12 | 29.99 | 30.04 | 29.62 | 29.65 | 29.39 | qfq | 8,885,638 | 264,114,294 | -1.13% |
| 2026-02-11 | 29.98 | 30.13 | 29.78 | 29.99 | 29.73 | qfq | 8,070,150 | 241,865,612 | 0.23% |
| 2026-02-10 | 30.18 | 30.27 | 29.90 | 29.92 | 29.66 | qfq | 6,643,303 | 199,265,055 | -0.76% |
| 2026-02-09 | 30.16 | 30.30 | 29.98 | 30.15 | 29.88 | qfq | 10,304,729 | 310,424,561 | 1.01% |
| 2026-02-06 | 29.90 | 30.23 | 29.85 | 29.85 | 29.59 | qfq | 10,380,619 | 311,321,190 | -0.73% |
| 2026-02-05 | 29.57 | 30.24 | 29.50 | 30.07 | 29.81 | qfq | 16,043,627 | 481,611,518 | 1.59% |
| 2026-02-04 | 29.20 | 29.65 | 29.05 | 29.60 | 29.34 | qfq | 12,783,227 | 375,985,302 | 1.27% |
| 2026-02-03 | 28.95 | 29.39 | 28.90 | 29.23 | 28.97 | qfq | 12,801,100 | 372,244,718 | 0.83% |
| 2026-02-02 | 29.83 | 29.97 | 28.93 | 28.99 | 28.73 | qfq | 23,093,584 | 679,764,479 | -3.69% |
| 2026-01-30 | 30.35 | 30.75 | 29.93 | 30.10 | 29.84 | qfq | 21,042,893 | 636,315,763 | -1.67% |
| 2026-01-29 | 29.51 | 30.66 | 29.49 | 30.61 | 30.34 | qfq | 25,107,215 | 758,137,685 | 3.48% |
| 2026-01-28 | 29.60 | 29.92 | 29.50 | 29.58 | 29.32 | qfq | 11,335,687 | 336,270,661 | -0.07% |
| 2026-01-27 | 30.11 | 30.11 | 29.57 | 29.60 | 29.34 | qfq | 12,862,336 | 382,293,983 | -2.05% |
| 2026-01-26 | 29.85 | 30.35 | 29.81 | 30.22 | 29.95 | qfq | 18,382,240 | 554,237,323 | 1.34% |
| 2026-01-23 | 29.70 | 29.88 | 29.65 | 29.82 | 29.56 | qfq | 10,388,693 | 309,477,347 | 0.74% |
| 2026-01-22 | 29.60 | 29.89 | 29.56 | 29.60 | 29.34 | qfq | 9,024,496 | 267,908,944 | 0.07% |
| 2026-01-21 | 29.80 | 29.95 | 29.51 | 29.58 | 29.32 | qfq | 9,740,660 | 288,696,127 | -0.94% |
| 2026-01-20 | 29.51 | 30.08 | 29.48 | 29.86 | 29.60 | qfq | 11,667,396 | 347,943,291 | 1.05% |
| 2026-01-19 | 29.43 | 29.68 | 29.37 | 29.55 | 29.29 | qfq | 7,932,422 | 234,231,382 | 0.41% |
| 2026-01-16 | 29.81 | 29.92 | 29.35 | 29.43 | 29.17 | qfq | 11,236,373 | 332,297,396 | -0.98% |
| 2026-01-15 | 29.88 | 30.09 | 29.63 | 29.72 | 29.46 | qfq | 10,259,053 | 305,888,054 | -0.83% |
| 2026-01-14 | 29.71 | 30.32 | 29.66 | 29.97 | 29.71 | qfq | 20,452,393 | 614,630,990 | 0.91% |
| 2026-01-13 | 29.95 | 30.21 | 29.63 | 29.70 | 29.44 | qfq | 13,670,904 | 408,619,531 | -0.54% |
| 2026-01-12 | 29.50 | 29.99 | 29.45 | 29.86 | 29.60 | qfq | 13,296,619 | 395,860,119 | 1.08% |
| 2026-01-09 | 29.52 | 29.63 | 29.33 | 29.54 | 29.28 | qfq | 9,631,038 | 284,100,338 | 0.20% |
| 2026-01-08 | 29.30 | 29.59 | 29.16 | 29.48 | 29.22 | qfq | 8,580,881 | 252,071,098 | 0.37% |
| 2026-01-07 | 29.48 | 29.57 | 29.27 | 29.37 | 29.11 | qfq | 8,940,197 | 262,875,962 | -0.34% |
| 2026-01-06 | 29.37 | 29.48 | 29.20 | 29.47 | 29.21 | qfq | 11,231,616 | 329,938,225 | 0.34% |
| 2026-01-05 | 28.75 | 29.40 | 28.71 | 29.37 | 29.11 | qfq | 12,387,748 | 361,504,771 | 2.19% |
| 2025-12-31 | 29.02 | 29.05 | 28.69 | 28.74 | 28.49 | qfq | 7,275,008 | 209,357,852 | -0.96% |
| 2025-12-30 | 28.88 | 29.08 | 28.88 | 29.02 | 28.76 | qfq | 5,703,027 | 165,411,117 | 0.48% |
| 2025-12-29 | 29.02 | 29.18 | 28.88 | 28.88 | 28.63 | qfq | 7,462,904 | 216,643,405 | -0.82% |
| 2025-12-26 | 29.08 | 29.24 | 28.99 | 29.12 | 28.86 | qfq | 7,050,662 | 205,193,248 | 0.21% |
| 2025-12-25 | 28.96 | 29.08 | 28.82 | 29.06 | 28.80 | qfq | 6,440,574 | 186,864,844 | 0.35% |
| 2025-12-24 | 28.96 | 29.02 | 28.72 | 28.96 | 28.71 | qfq | 5,652,165 | 163,309,638 | 0.00% |
| 2025-12-23 | 29.25 | 29.27 | 28.88 | 28.96 | 28.71 | qfq | 8,052,900 | 233,813,848 | -0.99% |
| 2025-12-22 | 29.20 | 29.40 | 29.16 | 29.25 | 28.99 | qfq | 8,647,242 | 253,132,172 | -0.17% |
| 2025-12-19 | 28.89 | 29.39 | 28.80 | 29.30 | 29.04 | qfq | 11,808,939 | 344,158,644 | 1.38% |
| 2025-12-18 | 28.92 | 29.08 | 28.87 | 28.90 | 28.65 | qfq | 8,208,331 | 237,580,309 | -0.48% |
| 2025-12-17 | 28.75 | 29.06 | 28.53 | 29.04 | 28.78 | qfq | 10,945,248 | 315,656,551 | 0.66% |
| 2025-12-16 | 28.55 | 29.00 | 28.55 | 28.85 | 28.60 | qfq | 10,423,633 | 300,560,319 | 0.59% |
| 2025-12-15 | 28.56 | 28.90 | 28.50 | 28.68 | 28.43 | qfq | 7,884,131 | 226,597,548 | 0.17% |
| 2025-12-12 | 28.69 | 28.76 | 28.38 | 28.63 | 28.38 | qfq | 9,946,890 | 283,827,919 | -0.24% |
| 2025-12-11 | 29.00 | 29.05 | 28.64 | 28.70 | 28.45 | qfq | 8,210,845 | 236,265,392 | -1.31% |
| 2025-12-10 | 28.84 | 29.19 | 28.71 | 29.08 | 28.82 | qfq | 9,005,238 | 261,153,515 | 0.66% |
| 2025-12-09 | 28.84 | 29.16 | 28.59 | 28.89 | 28.64 | qfq | 12,129,101 | 349,940,595 | 0.17% |
| 2025-12-08 | 29.09 | 29.15 | 28.76 | 28.84 | 28.59 | qfq | 9,928,590 | 287,311,513 | -0.89% |
| 2025-12-05 | 28.77 | 29.17 | 28.73 | 29.10 | 28.84 | qfq | 8,710,123 | 252,095,498 | 1.15% |
| 2025-12-04 | 29.00 | 29.08 | 28.66 | 28.77 | 28.52 | qfq | 8,094,160 | 233,334,189 | -0.96% |
| 2025-12-03 | 29.37 | 29.50 | 28.97 | 29.05 | 28.79 | qfq | 9,552,498 | 278,305,978 | -1.19% |
| 2025-12-02 | 29.69 | 29.78 | 29.31 | 29.40 | 29.14 | qfq | 9,160,341 | 269,641,647 | -1.08% |
| 2025-12-01 | 29.79 | 30.03 | 29.50 | 29.72 | 29.46 | qfq | 11,008,283 | 327,042,519 | -0.03% |
| 2025-11-28 | 29.64 | 29.79 | 29.38 | 29.73 | 29.47 | qfq | 7,927,808 | 234,840,076 | 0.30% |
| 2025-11-27 | 29.60 | 29.88 | 29.46 | 29.64 | 29.38 | qfq | 10,199,111 | 302,797,025 | 0.14% |
| 2025-11-26 | 30.01 | 30.16 | 29.60 | 29.60 | 29.34 | qfq | 14,791,980 | 441,945,019 | -1.30% |
| 2025-11-25 | 29.94 | 30.26 | 29.75 | 29.99 | 29.73 | qfq | 15,032,473 | 451,609,730 | -0.46% |
| 2025-11-24 | 30.52 | 30.75 | 29.78 | 30.13 | 29.86 | qfq | 25,878,349 | 783,523,853 | -2.43% |
| 2025-11-21 | 31.30 | 31.59 | 30.88 | 30.88 | 30.61 | qfq | 12,892,854 | 402,264,211 | -2.92% |
| 2025-11-20 | 32.01 | 32.35 | 31.73 | 31.81 | 31.53 | qfq | 13,712,903 | 439,402,933 | -2.84% |
| 2025-11-19 | 32.71 | 32.90 | 32.38 | 32.74 | 32.45 | qfq | 9,984,586 | 325,708,063 | 0.03% |
| 2025-11-18 | 32.81 | 33.09 | 32.61 | 32.73 | 32.44 | qfq | 9,542,808 | 312,724,394 | -0.55% |
| 2025-11-17 | 33.10 | 33.25 | 32.57 | 32.91 | 32.62 | qfq | 11,871,846 | 389,844,726 | -0.51% |
| 2025-11-14 | 33.35 | 33.78 | 33.06 | 33.08 | 32.79 | qfq | 13,205,668 | 440,135,506 | -1.17% |
| 2025-11-13 | 33.53 | 33.78 | 33.10 | 33.47 | 33.18 | qfq | 17,460,845 | 581,839,802 | -0.65% |
| 2025-11-12 | 33.65 | 33.95 | 33.46 | 33.69 | 33.39 | qfq | 20,833,984 | 701,062,321 | 0.15% |
| 2025-11-11 | 32.87 | 33.88 | 32.58 | 33.64 | 33.34 | qfq | 30,243,642 | 1,010,795,417 | 2.37% |
| 2025-11-10 | 31.48 | 33.09 | 31.30 | 32.86 | 32.57 | qfq | 23,045,956 | 747,677,418 | 4.38% |
| 2025-11-07 | 31.34 | 31.69 | 31.24 | 31.48 | 31.20 | qfq | 7,199,942 | 226,791,170 | 0.19% |
| 2025-11-06 | 31.26 | 31.62 | 31.25 | 31.42 | 31.14 | qfq | 7,018,186 | 220,870,741 | 0.26% |
| 2025-11-05 | 31.26 | 31.52 | 31.16 | 31.34 | 31.06 | qfq | 7,314,268 | 229,201,890 | -0.32% |
| 2025-11-04 | 31.96 | 31.98 | 31.30 | 31.44 | 31.16 | qfq | 9,940,173 | 313,594,874 | -1.63% |
| 2025-11-03 | 32.14 | 32.15 | 31.70 | 31.96 | 31.68 | qfq | 11,936,008 | 380,566,745 | -0.56% |
| 2025-10-31 | 31.98 | 32.42 | 31.69 | 32.14 | 31.86 | qfq | 18,312,166 | 588,393,280 | 2.62% |
| 2025-10-30 | 31.30 | 31.69 | 31.22 | 31.32 | 31.04 | qfq | 10,526,170 | 330,921,878 | -0.10% |
| 2025-10-29 | 30.95 | 31.37 | 30.79 | 31.35 | 31.07 | qfq | 9,189,497 | 286,291,593 | 1.29% |
| 2025-10-28 | 31.06 | 31.08 | 30.81 | 30.95 | 30.68 | qfq | 6,059,795 | 187,289,295 | -0.35% |
| 2025-10-27 | 30.66 | 31.18 | 30.64 | 31.06 | 30.79 | qfq | 10,256,913 | 317,236,729 | 1.70% |
| 2025-10-24 | 30.50 | 30.86 | 30.44 | 30.54 | 30.27 | qfq | 6,746,615 | 206,325,719 | 0.16% |
| 2025-10-23 | 30.50 | 30.51 | 30.15 | 30.49 | 30.22 | qfq | 6,294,400 | 190,895,205 | -0.10% |
| 2025-10-22 | 30.70 | 30.81 | 30.51 | 30.52 | 30.25 | qfq | 6,109,004 | 187,202,285 | -0.81% |
| 2025-10-21 | 30.55 | 30.84 | 30.51 | 30.77 | 30.50 | qfq | 6,185,866 | 189,937,972 | 0.95% |
| 2025-10-20 | 30.89 | 30.95 | 30.40 | 30.48 | 30.21 | qfq | 7,139,881 | 218,076,746 | -0.75% |
| 2025-10-17 | 31.10 | 31.28 | 30.71 | 30.71 | 30.44 | qfq | 8,706,815 | 269,575,481 | -1.51% |
| 2025-10-16 | 31.27 | 31.57 | 31.04 | 31.18 | 30.91 | qfq | 8,514,591 | 266,072,366 | -0.70% |
| 2025-10-15 | 31.08 | 31.43 | 31.02 | 31.40 | 31.12 | qfq | 9,743,852 | 304,532,209 | 0.77% |
| 2025-10-14 | 31.20 | 31.59 | 31.08 | 31.16 | 30.89 | qfq | 10,656,151 | 333,244,727 | -0.10% |
| 2025-10-13 | 31.04 | 31.26 | 30.89 | 31.19 | 30.92 | qfq | 10,889,405 | 338,711,978 | -1.14% |
| 2025-10-10 | 31.58 | 31.77 | 31.34 | 31.55 | 31.27 | qfq | 9,912,531 | 312,896,640 | -0.09% |
| 2025-10-09 | 31.60 | 31.74 | 31.17 | 31.58 | 31.30 | qfq | 10,486,810 | 329,719,827 | 0.10% |
| 2025-09-30 | 31.72 | 31.73 | 31.45 | 31.55 | 31.27 | qfq | 7,423,140 | 234,398,450 | -0.72% |
| 2025-09-29 | 31.48 | 31.92 | 31.09 | 31.78 | 31.50 | qfq | 9,630,409 | 303,016,768 | 1.31% |
| 2025-09-26 | 31.46 | 31.66 | 31.20 | 31.37 | 31.09 | qfq | 7,844,457 | 246,556,639 | -0.25% |
| 2025-09-25 | 31.70 | 31.81 | 31.45 | 31.45 | 31.17 | qfq | 7,994,913 | 252,560,338 | -0.73% |
| 2025-09-24 | 31.37 | 31.84 | 31.33 | 31.68 | 31.40 | qfq | 7,226,149 | 228,545,149 | 0.44% |
| 2025-09-23 | 31.88 | 31.96 | 31.18 | 31.54 | 31.26 | qfq | 9,155,531 | 288,104,629 | -1.13% |
| 2025-09-22 | 32.20 | 32.24 | 31.71 | 31.90 | 31.62 | qfq | 7,040,766 | 224,467,766 | -0.75% |
| 2025-09-19 | 32.15 | 32.34 | 32.03 | 32.14 | 31.86 | qfq | 8,073,580 | 259,691,516 | -0.16% |
| 2025-09-18 | 32.81 | 32.90 | 31.96 | 32.19 | 31.91 | qfq | 12,815,325 | 415,985,486 | -1.86% |
| 2025-09-17 | 33.00 | 33.80 | 32.74 | 32.80 | 32.51 | qfq | 12,552,568 | 414,938,121 | -0.33% |
| 2025-09-16 | 33.42 | 33.62 | 32.64 | 32.91 | 32.62 | qfq | 11,871,809 | 391,200,324 | -1.82% |
| 2025-09-15 | 33.21 | 33.70 | 33.08 | 33.52 | 33.23 | qfq | 12,379,998 | 414,033,837 | 1.12% |
| 2025-09-12 | 33.86 | 33.98 | 33.05 | 33.15 | 32.86 | qfq | 14,898,406 | 496,471,124 | -2.04% |
| 2025-09-11 | 33.30 | 33.86 | 33.17 | 33.84 | 33.54 | qfq | 11,036,399 | 370,131,201 | 1.29% |
| 2025-09-10 | 33.50 | 33.75 | 33.29 | 33.41 | 33.12 | qfq | 8,521,028 | 285,206,629 | -0.62% |
| 2025-09-09 | 33.80 | 34.02 | 33.41 | 33.62 | 33.32 | qfq | 10,928,970 | 368,325,177 | -1.55% |
| 2025-09-08 | 33.35 | 34.26 | 33.35 | 34.15 | 33.85 | qfq | 18,773,054 | 638,019,447 | 2.55% |
| 2025-09-05 | 32.76 | 33.34 | 32.38 | 33.30 | 33.01 | qfq | 14,856,377 | 487,899,099 | 1.46% |
| 2025-09-04 | 32.88 | 33.19 | 32.32 | 32.82 | 32.53 | qfq | 15,895,556 | 520,635,963 | -0.24% |
| 2025-09-03 | 33.44 | 33.95 | 32.67 | 32.90 | 32.61 | qfq | 14,163,535 | 468,254,521 | -1.35% |
| 2025-09-02 | 33.70 | 34.10 | 33.15 | 33.35 | 33.06 | qfq | 16,775,403 | 562,762,137 | -1.51% |
| 2025-09-01 | 33.65 | 34.34 | 33.42 | 33.86 | 33.56 | qfq | 21,932,670 | 744,709,962 | 0.59% |
| 2025-08-29 | 32.54 | 34.23 | 32.48 | 33.66 | 33.36 | qfq | 30,719,702 | 1,037,851,205 | 3.47% |
| 2025-08-28 | 32.30 | 32.63 | 31.76 | 32.53 | 32.24 | qfq | 15,144,115 | 488,571,516 | 0.71% |
| 2025-08-27 | 33.10 | 33.15 | 32.30 | 32.30 | 32.02 | qfq | 18,396,528 | 602,894,489 | -2.15% |
| 2025-08-26 | 33.24 | 33.28 | 32.91 | 33.01 | 32.72 | qfq | 16,628,666 | 550,017,269 | -0.84% |
| 2025-08-25 | 32.71 | 33.30 | 32.65 | 33.29 | 33.00 | qfq | 20,658,795 | 682,121,728 | 1.77% |
| 2025-08-22 | 32.66 | 32.79 | 32.35 | 32.71 | 32.42 | qfq | 13,995,903 | 455,753,135 | 0.40% |
| 2025-08-21 | 32.62 | 32.95 | 32.46 | 32.58 | 32.29 | qfq | 14,991,800 | 490,041,288 | -0.12% |
| 2025-08-20 | 31.98 | 32.68 | 31.88 | 32.62 | 32.33 | qfq | 17,183,630 | 557,303,037 | 1.30% |
| 2025-08-19 | 32.28 | 32.75 | 32.11 | 32.20 | 31.92 | qfq | 15,795,194 | 510,856,856 | -0.34% |
| 2025-08-18 | 32.29 | 32.59 | 32.02 | 32.31 | 32.03 | qfq | 22,232,045 | 718,284,865 | 1.22% |
| 2025-08-15 | 31.60 | 31.99 | 31.22 | 31.92 | 31.64 | qfq | 20,433,744 | 648,738,438 | 0.63% |
| 2025-08-14 | 31.53 | 33.08 | 31.45 | 31.72 | 31.44 | qfq | 32,097,381 | 1,028,377,656 | 0.60% |
| 2025-08-13 | 31.80 | 32.35 | 31.36 | 31.53 | 31.25 | qfq | 36,975,290 | 1,173,369,148 | 2.64% |
| 2025-08-12 | 30.77 | 30.85 | 30.57 | 30.72 | 30.45 | qfq | 6,244,200 | 191,681,450 | -0.13% |
| 2025-08-11 | 30.25 | 30.78 | 30.18 | 30.76 | 30.49 | qfq | 8,966,770 | 274,272,792 | 1.75% |
| 2025-08-08 | 30.28 | 30.44 | 30.19 | 30.23 | 29.96 | qfq | 5,787,600 | 175,258,949 | -0.20% |
| 2025-08-07 | 30.14 | 30.34 | 30.11 | 30.29 | 30.02 | qfq | 6,755,521 | 204,354,336 | 0.36% |
| 2025-08-06 | 30.36 | 30.36 | 30.01 | 30.18 | 29.91 | qfq | 9,382,593 | 282,575,814 | -0.56% |
| 2025-08-05 | 30.31 | 30.41 | 30.17 | 30.35 | 30.08 | qfq | 4,600,017 | 139,423,377 | 0.23% |
| 2025-08-04 | 30.25 | 30.29 | 30.03 | 30.28 | 30.01 | qfq | 4,944,039 | 149,194,260 | 0.00% |
| 2025-08-01 | 30.28 | 30.58 | 30.21 | 30.28 | 30.01 | qfq | 6,360,306 | 193,127,700 | 0.20% |
| 2025-07-31 | 30.88 | 30.94 | 30.14 | 30.22 | 29.95 | qfq | 8,503,144 | 258,837,652 | -2.36% |
| 2025-07-30 | 30.95 | 31.14 | 30.70 | 30.95 | 30.68 | qfq | 6,348,065 | 196,698,944 | -0.06% |
| 2025-07-29 | 31.05 | 31.13 | 30.65 | 30.97 | 30.70 | qfq | 6,427,006 | 198,380,555 | -0.55% |
| 2025-07-28 | 30.91 | 31.28 | 30.80 | 31.14 | 30.87 | qfq | 6,909,500 | 214,904,686 | 0.78% |
| 2025-07-25 | 31.09 | 31.23 | 30.79 | 30.90 | 30.63 | qfq | 6,712,123 | 207,787,558 | -0.35% |
| 2025-07-24 | 30.51 | 31.10 | 30.42 | 31.01 | 30.74 | qfq | 8,707,865 | 268,587,163 | 1.74% |
| 2025-07-23 | 30.61 | 30.99 | 30.45 | 30.48 | 30.21 | qfq | 8,344,350 | 256,206,280 | -0.42% |
| 2025-07-22 | 30.26 | 30.64 | 30.08 | 30.61 | 30.34 | qfq | 9,745,332 | 295,852,169 | 1.16% |
| 2025-07-21 | 30.17 | 30.30 | 30.09 | 30.26 | 29.99 | qfq | 6,134,010 | 185,171,284 | 0.33% |
| 2025-07-18 | 30.09 | 30.26 | 30.03 | 30.16 | 29.89 | qfq | 6,259,603 | 188,786,613 | 0.23% |
| 2025-07-17 | 29.92 | 30.16 | 29.87 | 30.09 | 29.83 | qfq | 5,826,872 | 175,074,901 | 0.77% |
| 2025-07-16 | 29.83 | 29.99 | 29.77 | 29.86 | 29.60 | qfq | 4,113,270 | 122,940,918 | 0.13% |
| 2025-07-15 | 30.06 | 30.11 | 29.66 | 29.82 | 29.56 | qfq | 6,576,590 | 196,244,450 | -0.83% |
| 2025-07-14 | 29.95 | 30.20 | 29.88 | 30.07 | 29.81 | qfq | 6,185,053 | 185,641,944 | 0.43% |
| 2025-07-11 | 29.68 | 30.12 | 29.66 | 29.94 | 29.68 | qfq | 8,717,592 | 261,012,181 | 0.74% |
| 2025-07-10 | 29.46 | 29.78 | 29.41 | 29.72 | 29.46 | qfq | 5,494,216 | 162,813,729 | 0.68% |
| 2025-07-09 | 29.64 | 29.82 | 29.48 | 29.52 | 29.26 | qfq | 6,862,099 | 203,442,923 | -0.40% |
| 2025-07-08 | 29.36 | 29.67 | 29.35 | 29.64 | 29.38 | qfq | 5,994,954 | 177,181,504 | 0.95% |
| 2025-07-07 | 29.39 | 29.43 | 29.29 | 29.36 | 29.10 | qfq | 2,654,800 | 77,970,465 | -0.20% |
| 2025-07-04 | 29.47 | 29.56 | 29.35 | 29.42 | 29.16 | qfq | 4,133,200 | 121,704,415 | -0.24% |
| 2025-07-03 | 29.44 | 29.53 | 29.38 | 29.49 | 29.23 | qfq | 4,594,702 | 135,349,057 | 0.24% |
| 2025-07-02 | 29.42 | 29.43 | 29.27 | 29.42 | 29.16 | qfq | 4,362,838 | 127,928,629 | 0.00% |
| 2025-07-01 | 29.53 | 29.53 | 29.31 | 29.42 | 29.16 | qfq | 4,423,849 | 130,039,038 | -0.37% |
| 2025-06-30 | 29.37 | 29.55 | 29.36 | 29.53 | 29.27 | qfq | 4,451,900 | 131,129,552 | 0.75% |
| 2025-06-27 | 29.42 | 29.50 | 29.25 | 29.31 | 29.05 | qfq | 4,419,714 | 129,796,842 | -0.07% |
| 2025-06-26 | 29.57 | 29.72 | 29.33 | 29.33 | 29.07 | qfq | 5,179,319 | 152,748,199 | -0.81% |
| 2025-06-25 | 29.44 | 29.57 | 29.18 | 29.57 | 29.31 | qfq | 5,825,498 | 171,093,981 | 0.89% |
| 2025-06-24 | 29.01 | 29.33 | 28.90 | 29.31 | 29.05 | qfq | 5,016,030 | 146,575,361 | 1.17% |
| 2025-06-23 | 28.70 | 29.02 | 28.57 | 28.97 | 28.72 | qfq | 4,236,394 | 122,066,070 | 0.94% |
| 2025-06-20 | 28.95 | 29.24 | 28.70 | 28.70 | 28.45 | qfq | 6,146,515 | 177,918,009 | -1.37% |
| 2025-06-19 | 29.41 | 29.47 | 29.05 | 29.10 | 28.84 | qfq | 4,686,858 | 136,890,520 | -1.15% |
| 2025-06-18 | 29.56 | 29.63 | 29.38 | 29.44 | 29.18 | qfq | 3,256,351 | 95,977,212 | -0.47% |
| 2025-06-17 | 29.50 | 29.73 | 29.47 | 29.58 | 29.32 | qfq | 4,264,368 | 126,095,541 | 0.37% |
| 2025-06-16 | 29.57 | 29.60 | 29.22 | 29.47 | 29.21 | qfq | 8,059,703 | 236,660,070 | -1.11% |
| 2025-06-13 | 30.05 | 30.25 | 29.55 | 29.80 | 29.54 | qfq | 12,205,783 | 363,192,113 | -1.00% |
| 2025-06-12 | 30.02 | 30.14 | 29.85 | 30.10 | 29.84 | qfq | 4,837,683 | 145,122,138 | 0.00% |
| 2025-06-11 | 30.03 | 30.27 | 29.99 | 30.10 | 29.84 | qfq | 4,983,402 | 150,205,818 | 0.33% |
| 2025-06-10 | 30.40 | 30.40 | 29.84 | 30.00 | 29.74 | qfq | 6,628,500 | 199,393,782 | -1.22% |
| 2025-06-09 | 30.19 | 30.43 | 30.08 | 30.37 | 30.10 | qfq | 4,448,474 | 134,862,971 | 0.63% |
| 2025-06-06 | 30.21 | 30.32 | 30.15 | 30.18 | 29.91 | qfq | 3,556,492 | 107,409,535 | -0.07% |
| 2025-06-05 | 30.56 | 30.60 | 30.15 | 30.20 | 29.93 | qfq | 6,039,340 | 183,022,242 | -1.11% |
| 2025-06-04 | 30.65 | 30.69 | 30.46 | 30.54 | 30.27 | qfq | 4,264,826 | 130,346,953 | -0.36% |
| 2025-06-03 | 30.05 | 30.66 | 29.57 | 30.65 | 30.38 | qfq | 7,413,375 | 225,046,619 | 1.12% |
| 2025-05-30 | 30.51 | 30.70 | 30.31 | 30.31 | 30.04 | qfq | 4,678,043 | 142,598,503 | -0.98% |
| 2025-05-29 | 30.47 | 30.63 | 30.12 | 30.61 | 30.34 | qfq | 5,280,153 | 160,820,206 | 0.43% |
| 2025-05-28 | 30.44 | 30.58 | 30.21 | 30.48 | 30.21 | qfq | 4,135,062 | 125,719,573 | 0.03% |
| 2025-05-27 | 30.48 | 30.75 | 30.41 | 30.47 | 30.20 | qfq | 4,708,100 | 143,872,680 | 0.20% |
| 2025-05-26 | 30.55 | 30.69 | 30.32 | 30.41 | 30.14 | qfq | 4,593,188 | 140,050,496 | -0.52% |
| 2025-05-23 | 30.88 | 31.05 | 30.56 | 30.57 | 30.30 | qfq | 5,215,937 | 160,691,531 | -1.00% |
| 2025-05-22 | 31.24 | 31.24 | 30.84 | 30.88 | 30.61 | qfq | 4,594,457 | 142,400,980 | -1.15% |
| 2025-05-21 | 31.39 | 31.49 | 31.18 | 31.24 | 30.97 | qfq | 4,171,599 | 130,608,293 | -0.26% |
| 2025-05-20 | 31.08 | 31.59 | 31.08 | 31.32 | 31.04 | qfq | 5,773,637 | 181,156,806 | 0.58% |
| 2025-05-19 | 31.17 | 31.18 | 30.89 | 31.14 | 30.87 | qfq | 3,478,568 | 107,994,737 | 0.10% |
| 2025-05-16 | 31.30 | 31.43 | 30.94 | 31.11 | 30.84 | qfq | 5,216,000 | 162,111,405 | -0.86% |
| 2025-05-15 | 31.55 | 31.63 | 31.31 | 31.38 | 31.10 | qfq | 3,832,100 | 120,458,772 | -0.70% |
| 2025-05-14 | 31.20 | 31.71 | 31.04 | 31.60 | 31.32 | qfq | 7,748,033 | 243,150,573 | 1.28% |
| 2025-05-13 | 31.53 | 31.59 | 31.20 | 31.20 | 30.93 | qfq | 6,030,740 | 189,056,183 | -0.48% |
| 2025-05-12 | 31.56 | 31.58 | 31.22 | 31.35 | 31.07 | qfq | 6,676,061 | 209,082,757 | -0.22% |
| 2025-05-09 | 31.76 | 31.82 | 31.40 | 31.42 | 31.14 | qfq | 4,803,110 | 151,370,249 | -0.88% |
| 2025-05-08 | 31.82 | 31.93 | 31.64 | 31.70 | 31.42 | qfq | 6,158,190 | 195,773,622 | -0.72% |
| 2025-05-07 | 32.11 | 32.20 | 31.74 | 31.93 | 31.65 | qfq | 7,282,682 | 232,568,621 | 0.44% |
| 2025-05-06 | 31.91 | 32.17 | 31.64 | 31.79 | 31.51 | qfq | 7,709,739 | 245,173,484 | 0.00% |
| 2025-04-30 | 31.31 | 32.60 | 31.30 | 31.79 | 31.51 | qfq | 11,625,455 | 373,285,648 | 2.42% |
| 2025-04-29 | 30.82 | 31.13 | 30.66 | 31.04 | 30.77 | qfq | 4,309,181 | 133,452,859 | 0.75% |
| 2025-04-28 | 31.20 | 31.29 | 30.72 | 30.81 | 30.43 | qfq | 4,672,928 | 144,633,230 | -1.31% |
| 2025-04-25 | 31.39 | 31.65 | 31.18 | 31.22 | 30.83 | qfq | 4,043,710 | 126,792,650 | -0.38% |
| 2025-04-24 | 31.16 | 31.46 | 31.10 | 31.34 | 30.95 | qfq | 4,264,200 | 133,614,102 | 0.42% |
| 2025-04-23 | 31.68 | 31.74 | 31.21 | 31.21 | 30.82 | qfq | 6,269,768 | 196,676,016 | -1.48% |
| 2025-04-22 | 31.50 | 31.89 | 31.49 | 31.68 | 31.29 | qfq | 4,293,854 | 136,082,220 | 0.25% |
| 2025-04-21 | 31.75 | 31.78 | 31.51 | 31.60 | 31.21 | qfq | 4,385,000 | 138,553,352 | -0.57% |
| 2025-04-18 | 32.00 | 32.10 | 31.56 | 31.78 | 31.39 | qfq | 4,499,800 | 142,917,654 | -0.84% |
| 2025-04-17 | 31.89 | 32.30 | 31.68 | 32.05 | 31.65 | qfq | 5,645,616 | 180,934,506 | -0.25% |
| 2025-04-16 | 31.97 | 32.30 | 31.37 | 32.13 | 31.73 | qfq | 8,772,799 | 279,596,298 | 0.09% |
| 2025-04-15 | 32.20 | 32.49 | 31.95 | 32.10 | 31.70 | qfq | 9,137,182 | 293,762,054 | -0.93% |
| 2025-04-14 | 32.25 | 32.94 | 32.11 | 32.40 | 32.00 | qfq | 11,737,393 | 381,072,638 | 0.71% |
| 2025-04-11 | 32.60 | 32.68 | 31.94 | 32.17 | 31.77 | qfq | 11,127,187 | 358,640,475 | -2.16% |
| 2025-04-10 | 32.19 | 33.05 | 32.00 | 32.88 | 32.47 | qfq | 18,442,908 | 603,431,808 | 0.92% |
| 2025-04-09 | 32.27 | 32.84 | 31.65 | 32.58 | 32.18 | qfq | 22,355,404 | 723,278,571 | 0.77% |
| 2025-04-08 | 30.55 | 32.47 | 30.30 | 32.33 | 31.93 | qfq | 24,756,503 | 782,526,694 | 7.77% |
| 2025-04-07 | 31.05 | 31.55 | 29.25 | 30.00 | 29.63 | qfq | 20,544,453 | 625,807,569 | -6.69% |
| 2025-04-03 | 31.82 | 32.25 | 31.73 | 32.15 | 31.75 | qfq | 5,675,902 | 182,072,030 | 1.01% |
| 2025-04-02 | 32.20 | 32.50 | 31.77 | 31.83 | 31.44 | qfq | 5,176,001 | 165,686,278 | -1.42% |
| 2025-04-01 | 31.58 | 32.45 | 31.36 | 32.29 | 31.89 | qfq | 9,474,828 | 303,759,620 | 2.64% |
| 2025-03-31 | 31.70 | 32.04 | 31.34 | 31.46 | 31.07 | qfq | 6,108,964 | 193,268,928 | -1.19% |
| 2025-03-28 | 32.16 | 32.26 | 31.84 | 31.84 | 31.45 | qfq | 4,808,408 | 154,044,243 | -0.66% |
| 2025-03-27 | 31.85 | 32.14 | 31.79 | 32.05 | 31.65 | qfq | 4,395,865 | 140,619,070 | 0.41% |
| 2025-03-26 | 32.05 | 32.08 | 31.76 | 31.92 | 31.53 | qfq | 4,079,581 | 130,227,078 | -0.53% |
| 2025-03-25 | 31.91 | 32.09 | 31.75 | 32.09 | 31.69 | qfq | 5,311,287 | 169,532,161 | 0.53% |
| 2025-03-24 | 31.64 | 32.40 | 31.60 | 31.92 | 31.53 | qfq | 8,828,826 | 282,475,460 | 1.14% |
| 2025-03-21 | 31.83 | 32.19 | 31.53 | 31.56 | 31.17 | qfq | 7,389,371 | 235,096,940 | -1.22% |
| 2025-03-20 | 32.26 | 32.30 | 31.90 | 31.95 | 31.55 | qfq | 5,745,228 | 184,101,774 | -0.93% |
| 2025-03-19 | 32.51 | 32.62 | 32.12 | 32.25 | 31.85 | qfq | 5,604,522 | 181,215,099 | -1.10% |
| 2025-03-18 | 32.73 | 32.93 | 32.55 | 32.61 | 32.21 | qfq | 6,405,308 | 209,498,505 | -0.37% |
| 2025-03-17 | 32.92 | 33.18 | 32.59 | 32.73 | 32.33 | qfq | 7,405,348 | 242,778,796 | 0.18% |
| 2025-03-14 | 31.76 | 32.70 | 31.70 | 32.67 | 32.27 | qfq | 12,359,956 | 400,131,673 | 3.06% |
| 2025-03-13 | 31.88 | 31.88 | 31.53 | 31.70 | 31.31 | qfq | 5,229,340 | 165,780,424 | -0.53% |
| 2025-03-12 | 32.27 | 32.45 | 31.85 | 31.87 | 31.48 | qfq | 6,219,987 | 199,018,192 | -1.18% |
| 2025-03-11 | 31.68 | 32.25 | 31.58 | 32.25 | 31.85 | qfq | 6,500,890 | 207,673,608 | 1.00% |
| 2025-03-10 | 32.43 | 32.54 | 31.82 | 31.93 | 31.54 | qfq | 7,110,731 | 228,072,088 | 0.35% |
| 2025-03-07 | 32.40 | 32.40 | 31.76 | 31.82 | 31.43 | qfq | 7,347,953 | 234,994,678 | -1.82% |
| 2025-03-06 | 32.02 | 32.54 | 31.93 | 32.41 | 32.01 | qfq | 7,443,383 | 240,523,439 | 1.44% |
| 2025-03-05 | 32.25 | 32.29 | 31.72 | 31.95 | 31.55 | qfq | 5,432,499 | 173,343,316 | -0.41% |
| 2025-03-04 | 32.25 | 32.37 | 31.89 | 32.08 | 31.68 | qfq | 5,817,521 | 186,729,000 | 0.53% |
| 2025-03-03 | 31.81 | 32.39 | 31.78 | 31.91 | 31.52 | qfq | 5,738,701 | 184,059,418 | -0.22% |
| 2025-02-28 | 32.72 | 32.92 | 31.87 | 31.98 | 31.58 | qfq | 7,434,995 | 240,224,496 | -2.26% |
| 2025-02-27 | 32.51 | 32.88 | 32.37 | 32.72 | 32.32 | qfq | 7,205,485 | 234,935,448 | 0.31% |
| 2025-02-26 | 32.45 | 32.74 | 31.90 | 32.62 | 32.22 | qfq | 9,615,900 | 310,567,400 | 0.49% |
| 2025-02-25 | 32.87 | 33.01 | 32.38 | 32.46 | 32.06 | qfq | 9,122,000 | 297,408,387 | -2.05% |
| 2025-02-24 | 32.26 | 33.60 | 32.22 | 33.14 | 32.73 | qfq | 16,588,815 | 549,458,905 | 3.05% |
| 2025-02-21 | 31.73 | 33.14 | 31.60 | 32.16 | 31.76 | qfq | 15,034,113 | 485,420,672 | 2.88% |
| 2025-02-20 | 31.03 | 31.43 | 30.89 | 31.26 | 30.87 | qfq | 5,691,693 | 177,486,114 | 0.58% |
| 2025-02-19 | 30.89 | 31.08 | 30.61 | 31.08 | 30.70 | qfq | 5,671,824 | 175,133,530 | 1.01% |
| 2025-02-18 | 31.48 | 31.56 | 30.68 | 30.77 | 30.39 | qfq | 6,340,268 | 197,319,587 | -2.16% |
| 2025-02-17 | 31.50 | 31.78 | 31.26 | 31.45 | 31.06 | qfq | 5,991,618 | 188,500,985 | 0.00% |
| 2025-02-14 | 31.24 | 31.60 | 31.15 | 31.45 | 31.06 | qfq | 5,747,720 | 180,293,669 | 0.13% |
| 2025-02-13 | 31.25 | 31.68 | 31.20 | 31.41 | 31.02 | qfq | 7,491,228 | 235,919,868 | 0.35% |
| 2025-02-12 | 31.05 | 31.30 | 30.85 | 31.30 | 30.91 | qfq | 5,679,070 | 176,244,217 | 0.71% |
| 2025-02-11 | 31.38 | 31.47 | 30.82 | 31.08 | 30.70 | qfq | 6,072,738 | 188,531,924 | -0.96% |
| 2025-02-10 | 31.40 | 31.44 | 31.01 | 31.38 | 30.99 | qfq | 5,663,329 | 176,973,118 | 0.22% |
| 2025-02-07 | 30.99 | 31.59 | 30.86 | 31.31 | 30.92 | qfq | 7,180,504 | 224,770,725 | 0.90% |
| 2025-02-06 | 30.60 | 31.03 | 30.37 | 31.03 | 30.65 | qfq | 5,369,684 | 165,079,208 | 1.21% |
| 2025-02-05 | 30.58 | 30.90 | 30.43 | 30.66 | 30.28 | qfq | 4,416,855 | 135,562,422 | 0.26% |
| 2025-01-27 | 30.70 | 31.05 | 30.56 | 30.58 | 30.20 | qfq | 4,428,717 | 136,212,884 | -0.36% |
| 2025-01-24 | 30.58 | 30.78 | 30.46 | 30.69 | 30.31 | qfq | 3,846,010 | 117,855,711 | 0.20% |
| 2025-01-23 | 30.80 | 31.24 | 30.60 | 30.63 | 30.25 | qfq | 4,860,889 | 150,192,283 | 0.39% |
| 2025-01-22 | 30.64 | 30.85 | 30.26 | 30.51 | 30.13 | qfq | 3,437,848 | 104,620,684 | -1.10% |
| 2025-01-21 | 31.00 | 31.05 | 30.48 | 30.85 | 30.47 | qfq | 4,087,143 | 125,672,083 | -0.06% |
| 2025-01-20 | 31.20 | 31.30 | 30.83 | 30.87 | 30.49 | qfq | 3,909,800 | 121,407,116 | -0.36% |
| 2025-01-17 | 30.74 | 31.16 | 30.70 | 30.98 | 30.60 | qfq | 3,624,297 | 112,289,162 | 0.16% |
| 2025-01-16 | 31.14 | 31.66 | 30.71 | 30.93 | 30.55 | qfq | 5,212,172 | 162,019,806 | -0.29% |
| 2025-01-15 | 31.09 | 31.32 | 30.91 | 31.02 | 30.64 | qfq | 5,222,397 | 162,367,850 | -0.26% |
| 2025-01-14 | 30.48 | 31.17 | 30.36 | 31.10 | 30.72 | qfq | 6,642,605 | 205,073,453 | 2.00% |
| 2025-01-13 | 29.88 | 30.55 | 29.62 | 30.49 | 30.11 | qfq | 5,117,233 | 154,950,002 | 1.63% |
| 2025-01-10 | 30.49 | 30.62 | 29.99 | 30.00 | 29.63 | qfq | 4,571,734 | 138,507,215 | -1.35% |
| 2025-01-09 | 30.66 | 30.99 | 30.39 | 30.41 | 30.03 | qfq | 4,403,025 | 134,884,609 | -1.14% |
| 2025-01-08 | 31.08 | 31.17 | 30.06 | 30.76 | 30.38 | qfq | 5,712,651 | 174,886,361 | -1.00% |
| 2025-01-07 | 30.75 | 31.11 | 30.65 | 31.07 | 30.69 | qfq | 4,094,000 | 126,404,748 | 1.04% |
| 2025-01-06 | 31.11 | 31.25 | 30.48 | 30.75 | 30.37 | qfq | 5,517,090 | 170,102,787 | -1.54% |
| 2025-01-03 | 31.63 | 31.86 | 31.07 | 31.23 | 30.84 | qfq | 6,578,846 | 207,186,948 | -1.48% |
| 2025-01-02 | 32.60 | 32.91 | 31.41 | 31.70 | 31.31 | qfq | 8,196,612 | 263,211,928 | -2.79% |
| 2024-12-31 | 33.35 | 33.55 | 32.60 | 32.61 | 32.21 | qfq | 6,694,542 | 221,240,552 | -2.01% |
| 2024-12-30 | 33.59 | 33.68 | 33.22 | 33.28 | 32.87 | qfq | 3,586,650 | 119,761,779 | -0.95% |
| 2024-12-27 | 33.51 | 33.88 | 33.32 | 33.60 | 33.18 | qfq | 5,551,810 | 186,612,285 | 0.30% |
| 2024-12-26 | 33.74 | 34.04 | 33.40 | 33.50 | 33.09 | qfq | 4,744,657 | 159,463,121 | -1.03% |
| 2024-12-25 | 34.20 | 34.35 | 33.76 | 33.85 | 33.43 | qfq | 4,037,770 | 136,989,286 | -1.02% |
| 2024-12-24 | 33.81 | 34.40 | 33.80 | 34.20 | 33.78 | qfq | 5,120,918 | 174,547,377 | 1.15% |
| 2024-12-23 | 34.44 | 34.64 | 33.74 | 33.81 | 33.39 | qfq | 5,757,328 | 196,295,102 | -1.80% |
| 2024-12-20 | 34.33 | 34.73 | 34.21 | 34.43 | 34.00 | qfq | 4,296,396 | 148,175,053 | 0.55% |
| 2024-12-19 | 34.26 | 34.35 | 33.91 | 34.24 | 33.82 | qfq | 5,511,528 | 188,106,196 | -0.75% |
| 2024-12-18 | 34.58 | 35.11 | 34.43 | 34.50 | 34.07 | qfq | 5,290,527 | 183,622,175 | -0.14% |
| 2024-12-17 | 34.41 | 34.80 | 34.13 | 34.55 | 34.12 | qfq | 6,688,325 | 231,137,212 | 0.09% |
| 2024-12-16 | 34.91 | 35.00 | 34.42 | 34.52 | 34.09 | qfq | 7,103,677 | 246,510,944 | -1.12% |
| 2024-12-13 | 36.03 | 36.18 | 34.80 | 34.91 | 34.48 | qfq | 14,850,256 | 525,312,792 | -4.04% |
| 2024-12-12 | 35.73 | 36.51 | 35.38 | 36.38 | 35.93 | qfq | 13,408,676 | 483,527,760 | 2.05% |
| 2024-12-11 | 34.80 | 36.05 | 34.75 | 35.65 | 35.21 | qfq | 11,661,614 | 415,145,635 | 1.86% |
| 2024-12-10 | 36.38 | 36.75 | 34.93 | 35.00 | 34.57 | qfq | 19,957,836 | 717,483,934 | 1.60% |
| 2024-12-09 | 34.88 | 35.04 | 34.21 | 34.45 | 34.02 | qfq | 6,766,528 | 234,173,125 | -1.18% |
| 2024-12-06 | 34.60 | 35.05 | 34.25 | 34.86 | 34.43 | qfq | 8,030,005 | 278,902,193 | 0.75% |
| 2024-12-05 | 34.71 | 34.79 | 34.29 | 34.60 | 34.17 | qfq | 6,974,178 | 240,799,613 | -0.20% |
| 2024-12-04 | 34.86 | 35.66 | 34.45 | 34.67 | 34.24 | qfq | 11,458,574 | 401,730,196 | -0.32% |
| 2024-12-03 | 34.92 | 35.04 | 34.51 | 34.78 | 34.35 | qfq | 7,910,822 | 274,886,328 | -0.63% |
| 2024-12-02 | 34.10 | 35.30 | 33.99 | 35.00 | 34.57 | qfq | 11,328,352 | 393,635,123 | 2.34% |
| 2024-11-29 | 33.62 | 34.63 | 33.60 | 34.20 | 33.78 | qfq | 9,966,129 | 340,476,116 | 1.97% |
| 2024-11-28 | 33.56 | 33.93 | 33.43 | 33.54 | 33.13 | qfq | 5,253,553 | 176,731,512 | -0.53% |
| 2024-11-27 | 33.30 | 33.74 | 32.85 | 33.72 | 33.30 | qfq | 5,963,000 | 198,767,680 | 1.60% |
| 2024-11-26 | 33.10 | 33.70 | 32.93 | 33.19 | 32.78 | qfq | 5,259,619 | 175,446,094 | 0.27% |
| 2024-11-25 | 33.35 | 33.55 | 32.76 | 33.10 | 32.69 | qfq | 7,309,099 | 242,342,285 | -0.03% |
| 2024-11-22 | 34.34 | 34.50 | 33.11 | 33.11 | 32.70 | qfq | 8,895,449 | 300,330,366 | -3.97% |
| 2024-11-21 | 34.76 | 34.83 | 34.27 | 34.48 | 34.05 | qfq | 6,274,810 | 216,565,882 | -1.03% |
| 2024-11-20 | 34.54 | 35.13 | 34.32 | 34.84 | 34.41 | qfq | 8,000,909 | 277,632,368 | 0.61% |
| 2024-11-19 | 34.43 | 34.68 | 33.69 | 34.63 | 34.20 | qfq | 8,028,160 | 274,805,498 | 1.08% |
| 2024-11-18 | 34.85 | 35.17 | 34.03 | 34.26 | 33.84 | qfq | 9,927,380 | 344,146,588 | -0.84% |
| 2024-11-15 | 35.59 | 35.76 | 34.50 | 34.55 | 34.12 | qfq | 9,632,994 | 338,264,575 | -2.37% |
| 2024-11-14 | 36.40 | 36.45 | 35.29 | 35.39 | 34.95 | qfq | 9,563,985 | 343,218,745 | -2.85% |
| 2024-11-13 | 36.25 | 36.88 | 35.91 | 36.43 | 35.98 | qfq | 10,733,296 | 389,538,039 | -0.36% |
| 2024-11-12 | 36.94 | 37.76 | 36.29 | 36.56 | 36.11 | qfq | 16,881,964 | 627,722,473 | -1.03% |
| 2024-11-11 | 36.80 | 36.95 | 35.80 | 36.94 | 36.48 | qfq | 21,462,448 | 781,336,886 | -0.94% |
| 2024-11-08 | 38.52 | 38.99 | 37.11 | 37.29 | 36.83 | qfq | 31,490,413 | 1,187,098,423 | -1.30% |
| 2024-11-07 | 34.36 | 37.78 | 34.35 | 37.78 | 37.31 | qfq | 39,906,292 | 1,467,757,671 | 10.08% |
| 2024-11-06 | 34.20 | 34.76 | 33.75 | 34.32 | 33.90 | qfq | 16,481,500 | 564,496,986 | 0.29% |
| 2024-11-05 | 33.50 | 34.56 | 32.91 | 34.22 | 33.80 | qfq | 17,986,216 | 611,044,548 | 3.41% |
| 2024-11-04 | 32.45 | 33.24 | 32.25 | 33.09 | 32.68 | qfq | 9,192,530 | 300,857,576 | 2.83% |
| 2024-11-01 | 32.23 | 32.84 | 32.17 | 32.18 | 31.78 | qfq | 11,409,000 | 370,536,822 | -1.02% |
| 2024-10-31 | 32.70 | 32.85 | 32.05 | 32.51 | 32.11 | qfq | 18,681,684 | 604,580,512 | -2.17% |
| 2024-10-30 | 33.40 | 33.80 | 33.01 | 33.23 | 32.82 | qfq | 9,676,298 | 322,622,184 | -1.10% |
| 2024-10-29 | 34.34 | 34.44 | 33.55 | 33.60 | 33.18 | qfq | 12,232,800 | 414,457,822 | -2.15% |
| 2024-10-28 | 33.61 | 34.35 | 33.37 | 34.34 | 33.92 | qfq | 14,670,261 | 498,759,284 | 2.17% |
| 2024-10-25 | 33.08 | 33.95 | 33.00 | 33.61 | 33.19 | qfq | 11,637,712 | 390,080,149 | 1.54% |
| 2024-10-24 | 33.62 | 33.84 | 32.90 | 33.10 | 32.69 | qfq | 9,245,787 | 307,946,317 | -1.55% |
| 2024-10-23 | 33.52 | 34.08 | 33.30 | 33.62 | 33.20 | qfq | 14,787,927 | 497,685,713 | 0.33% |
| 2024-10-22 | 33.10 | 33.84 | 33.05 | 33.51 | 33.10 | qfq | 11,977,313 | 400,691,925 | 0.60% |
| 2024-10-21 | 33.54 | 34.02 | 32.88 | 33.31 | 32.90 | qfq | 17,901,831 | 598,039,434 | -0.69% |
| 2024-10-18 | 32.08 | 34.50 | 31.83 | 33.54 | 33.13 | qfq | 20,996,280 | 696,771,420 | 4.36% |
| 2024-10-17 | 32.40 | 32.92 | 32.11 | 32.14 | 31.74 | qfq | 9,881,116 | 321,246,331 | -0.43% |
| 2024-10-16 | 32.29 | 33.10 | 32.05 | 32.28 | 31.88 | qfq | 12,335,983 | 399,298,863 | -1.59% |
| 2024-10-15 | 33.97 | 34.05 | 32.78 | 32.80 | 32.39 | qfq | 13,462,228 | 450,046,185 | -3.36% |
| 2024-10-14 | 33.77 | 34.20 | 32.92 | 33.94 | 33.52 | qfq | 16,045,755 | 539,365,650 | 0.15% |
| 2024-10-11 | 35.18 | 35.49 | 33.51 | 33.89 | 33.47 | qfq | 17,410,103 | 597,600,257 | -4.56% |
| 2024-10-10 | 36.46 | 37.36 | 34.56 | 35.51 | 35.07 | qfq | 22,150,728 | 795,554,852 | -2.34% |
| 2024-10-09 | 38.90 | 39.23 | 35.20 | 36.36 | 35.91 | qfq | 50,471,011 | 1,889,559,362 | -12.32% |
| 2024-10-08 | 42.59 | 42.59 | 37.89 | 41.47 | 40.96 | qfq | 66,538,303 | 2,718,617,776 | 16.85% |
| 2024-09-30 | 31.94 | 35.85 | 31.00 | 35.49 | 35.05 | qfq | 47,937,131 | 1,599,418,162 | 18.30% |
| 2024-09-27 | 28.27 | 30.68 | 28.24 | 30.00 | 29.63 | qfq | 28,633,338 | 840,831,069 | 7.57% |
| 2024-09-26 | 26.10 | 27.93 | 26.00 | 27.89 | 27.55 | qfq | 16,137,378 | 437,000,638 | 6.57% |
| 2024-09-25 | 26.25 | 26.79 | 26.10 | 26.17 | 25.85 | qfq | 12,898,392 | 341,486,044 | 0.04% |
| 2024-09-24 | 24.98 | 26.19 | 24.79 | 26.16 | 25.84 | qfq | 13,709,529 | 349,332,118 | 5.36% |
| 2024-09-23 | 25.39 | 25.44 | 24.78 | 24.83 | 24.52 | qfq | 9,622,322 | 239,943,424 | -2.89% |
| 2024-09-20 | 25.81 | 25.83 | 25.21 | 25.57 | 25.25 | qfq | 9,495,327 | 242,066,252 | -0.93% |
| 2024-09-19 | 24.96 | 26.00 | 24.90 | 25.81 | 25.49 | qfq | 7,902,295 | 202,514,207 | 3.82% |
| 2024-09-18 | 25.20 | 25.28 | 24.58 | 24.86 | 24.55 | qfq | 4,501,104 | 111,632,879 | -1.35% |
| 2024-09-13 | 25.42 | 25.53 | 25.18 | 25.20 | 24.89 | qfq | 2,516,915 | 63,765,275 | -0.87% |
| 2024-09-12 | 25.36 | 25.68 | 25.35 | 25.42 | 25.11 | qfq | 3,812,446 | 97,279,561 | 0.28% |
| 2024-09-11 | 25.36 | 25.52 | 25.17 | 25.35 | 25.04 | qfq | 3,131,200 | 79,335,226 | -0.24% |
| 2024-09-10 | 25.42 | 25.64 | 25.08 | 25.41 | 25.10 | qfq | 3,951,300 | 99,916,546 | 0.04% |
| 2024-09-09 | 25.36 | 25.58 | 25.21 | 25.40 | 25.09 | qfq | 3,491,000 | 88,555,209 | -0.51% |
| 2024-09-06 | 25.71 | 25.85 | 25.50 | 25.53 | 25.21 | qfq | 2,765,001 | 71,021,985 | -0.66% |
| 2024-09-05 | 25.57 | 25.88 | 25.39 | 25.70 | 25.38 | qfq | 3,843,401 | 98,687,810 | 1.22% |
| 2024-09-04 | 25.60 | 26.14 | 25.35 | 25.39 | 25.08 | qfq | 5,548,901 | 142,495,402 | -1.09% |
| 2024-09-03 | 25.55 | 25.99 | 25.34 | 25.67 | 25.35 | qfq | 4,270,438 | 109,750,781 | 0.63% |
| 2024-09-02 | 25.68 | 25.92 | 25.51 | 25.51 | 25.19 | qfq | 6,186,958 | 159,002,623 | -1.39% |
| 2024-08-30 | 25.36 | 26.25 | 25.06 | 25.87 | 25.55 | qfq | 7,971,213 | 205,600,450 | 1.93% |
| 2024-08-29 | 24.99 | 25.46 | 24.88 | 25.38 | 25.07 | qfq | 4,371,203 | 110,678,139 | 1.08% |
| 2024-08-28 | 25.06 | 25.19 | 24.82 | 25.11 | 24.80 | qfq | 3,407,348 | 85,257,534 | 0.20% |
| 2024-08-27 | 25.30 | 25.43 | 24.95 | 25.06 | 24.75 | qfq | 3,354,706 | 84,354,126 | -1.34% |
| 2024-08-26 | 25.42 | 25.45 | 25.13 | 25.40 | 25.09 | qfq | 2,990,211 | 75,724,284 | 0.87% |
| 2024-08-23 | 24.98 | 25.32 | 24.96 | 25.18 | 24.87 | qfq | 3,265,231 | 82,135,225 | 0.44% |
| 2024-08-22 | 25.25 | 25.36 | 24.76 | 25.07 | 24.76 | qfq | 4,199,412 | 104,941,418 | -0.48% |
| 2024-08-21 | 25.46 | 25.51 | 25.18 | 25.19 | 24.88 | qfq | 3,660,024 | 92,684,535 | -1.25% |
| 2024-08-20 | 25.82 | 25.90 | 25.43 | 25.51 | 25.19 | qfq | 3,717,112 | 95,059,320 | -1.20% |
| 2024-08-19 | 25.85 | 26.15 | 25.76 | 25.82 | 25.50 | qfq | 4,091,417 | 105,921,539 | -0.42% |
| 2024-08-16 | 26.20 | 26.32 | 25.90 | 25.93 | 25.61 | qfq | 3,880,400 | 101,007,370 | -1.44% |
| 2024-08-15 | 25.83 | 26.60 | 25.76 | 26.31 | 25.98 | qfq | 7,585,866 | 199,281,271 | 1.86% |
| 2024-08-14 | 26.65 | 26.66 | 25.75 | 25.83 | 25.51 | qfq | 9,285,506 | 241,004,281 | -4.12% |
| 2024-08-13 | 27.01 | 27.10 | 26.60 | 26.94 | 26.61 | qfq | 4,340,447 | 116,350,733 | -0.26% |
| 2024-08-12 | 27.13 | 27.33 | 26.88 | 27.01 | 26.68 | qfq | 4,237,400 | 114,822,645 | -0.44% |
| 2024-08-09 | 27.44 | 27.52 | 27.10 | 27.13 | 26.79 | qfq | 4,200,796 | 114,616,052 | -1.06% |
| 2024-08-08 | 26.87 | 27.55 | 26.73 | 27.42 | 27.08 | qfq | 6,795,047 | 185,454,646 | 2.01% |
| 2024-08-07 | 26.90 | 26.97 | 26.67 | 26.88 | 26.55 | qfq | 3,832,600 | 102,863,014 | -0.07% |
| 2024-08-06 | 26.88 | 27.08 | 26.66 | 26.90 | 26.57 | qfq | 3,982,376 | 106,887,938 | 0.90% |
| 2024-08-05 | 27.00 | 27.26 | 26.66 | 26.66 | 26.33 | qfq | 5,780,408 | 155,811,858 | -1.22% |
| 2024-08-02 | 26.79 | 27.25 | 26.75 | 26.99 | 26.66 | qfq | 5,161,433 | 139,580,478 | 0.41% |
| 2024-08-01 | 27.38 | 27.43 | 26.87 | 26.88 | 26.55 | qfq | 5,380,612 | 145,385,748 | -1.79% |
| 2024-07-31 | 26.30 | 27.40 | 26.22 | 27.37 | 27.03 | qfq | 7,318,539 | 197,747,507 | 4.11% |
| 2024-07-30 | 26.09 | 26.31 | 25.82 | 26.29 | 25.96 | qfq | 3,905,800 | 101,880,388 | 0.54% |
| 2024-07-29 | 26.45 | 26.45 | 26.15 | 26.15 | 25.83 | qfq | 3,821,924 | 100,396,421 | -0.83% |
| 2024-07-26 | 26.59 | 26.77 | 26.28 | 26.37 | 26.04 | qfq | 4,589,620 | 121,387,641 | -0.68% |
| 2024-07-25 | 26.15 | 26.76 | 26.12 | 26.55 | 26.22 | qfq | 5,123,757 | 135,732,363 | 1.30% |
| 2024-07-24 | 26.52 | 26.63 | 26.11 | 26.21 | 25.89 | qfq | 4,326,275 | 113,849,961 | -1.02% |
| 2024-07-23 | 27.49 | 27.51 | 26.41 | 26.48 | 26.15 | qfq | 5,478,714 | 147,399,659 | -3.32% |
| 2024-07-22 | 27.64 | 27.76 | 27.23 | 27.39 | 27.05 | qfq | 4,994,150 | 136,853,208 | -1.15% |
| 2024-07-19 | 27.20 | 27.76 | 26.91 | 27.71 | 27.37 | qfq | 6,644,978 | 182,176,506 | 1.32% |
| 2024-07-18 | 27.32 | 27.59 | 27.15 | 27.35 | 27.01 | qfq | 7,277,768 | 199,136,171 | -0.18% |
| 2024-07-17 | 26.51 | 27.50 | 26.31 | 27.40 | 27.06 | qfq | 10,040,454 | 271,993,184 | 3.75% |
| 2024-07-16 | 25.70 | 26.70 | 25.62 | 26.41 | 26.08 | qfq | 8,101,128 | 213,206,628 | 2.60% |
| 2024-07-15 | 26.14 | 26.47 | 25.71 | 25.74 | 25.42 | qfq | 6,126,208 | 158,827,820 | -2.13% |
| 2024-07-12 | 26.47 | 26.82 | 26.15 | 26.30 | 25.97 | qfq | 7,836,121 | 206,969,440 | -1.16% |
| 2024-07-11 | 25.70 | 26.98 | 25.50 | 26.61 | 26.28 | qfq | 13,133,187 | 346,991,565 | 2.19% |
| 2024-07-10 | 25.02 | 26.34 | 25.00 | 26.04 | 25.72 | qfq | 18,048,051 | 466,830,049 | -4.41% |
| 2024-07-09 | 27.07 | 27.36 | 26.71 | 27.24 | 26.90 | qfq | 6,247,168 | 169,020,749 | -0.22% |
| 2024-07-08 | 27.55 | 27.76 | 27.21 | 27.30 | 26.96 | qfq | 3,370,228 | 92,349,152 | -1.37% |
| 2024-07-05 | 27.58 | 27.75 | 27.45 | 27.68 | 27.34 | qfq | 3,484,200 | 96,163,194 | 0.36% |
| 2024-07-04 | 28.10 | 28.31 | 27.50 | 27.58 | 27.24 | qfq | 5,000,194 | 138,614,978 | -1.96% |
| 2024-07-03 | 27.77 | 28.26 | 27.66 | 28.13 | 27.78 | qfq | 5,148,814 | 144,344,225 | 1.19% |
| 2024-07-02 | 27.61 | 28.04 | 27.44 | 27.80 | 27.46 | qfq | 4,882,081 | 135,852,799 | 0.54% |
| 2024-07-01 | 27.34 | 27.65 | 27.00 | 27.65 | 27.31 | qfq | 4,676,457 | 127,901,761 | 1.10% |
| 2024-06-28 | 27.67 | 27.99 | 27.30 | 27.35 | 27.01 | qfq | 5,608,698 | 154,967,438 | -1.48% |
| 2024-06-27 | 28.08 | 28.21 | 27.66 | 27.76 | 27.42 | qfq | 4,145,162 | 115,319,765 | -1.32% |
| 2024-06-26 | 27.60 | 28.14 | 27.50 | 28.13 | 27.78 | qfq | 4,365,998 | 121,378,001 | 1.66% |
| 2024-06-25 | 27.86 | 28.18 | 27.57 | 27.67 | 27.33 | qfq | 4,172,148 | 116,309,722 | -0.68% |
| 2024-06-24 | 27.90 | 28.13 | 27.50 | 27.86 | 27.52 | qfq | 5,786,168 | 160,765,979 | -0.14% |
| 2024-06-21 | 28.01 | 28.19 | 27.79 | 27.90 | 27.55 | qfq | 5,348,029 | 149,645,512 | -0.75% |
| 2024-06-20 | 28.61 | 28.75 | 28.11 | 28.11 | 27.76 | qfq | 4,345,000 | 123,261,256 | -1.75% |
| 2024-06-19 | 28.80 | 28.81 | 28.54 | 28.61 | 28.26 | qfq | 3,357,072 | 96,241,877 | -0.31% |
| 2024-06-18 | 28.80 | 28.92 | 28.65 | 28.70 | 28.34 | qfq | 3,684,755 | 106,022,021 | -0.03% |
| 2024-06-17 | 28.90 | 28.90 | 28.58 | 28.71 | 28.35 | qfq | 4,542,244 | 130,315,249 | -0.97% |
| 2024-06-14 | 28.68 | 29.02 | 28.30 | 28.99 | 28.63 | qfq | 7,119,248 | 203,895,038 | 1.05% |
| 2024-06-13 | 29.28 | 29.35 | 28.60 | 28.69 | 28.34 | qfq | 7,458,159 | 214,907,036 | -2.05% |
| 2024-06-12 | 29.31 | 29.54 | 29.23 | 29.29 | 28.93 | qfq | 4,010,100 | 117,658,876 | -0.27% |
| 2024-06-11 | 29.59 | 29.59 | 29.11 | 29.37 | 29.01 | qfq | 5,131,800 | 150,511,198 | -0.91% |
| 2024-06-07 | 29.66 | 29.82 | 29.39 | 29.64 | 29.27 | qfq | 5,049,505 | 149,614,132 | 0.47% |
| 2024-06-06 | 29.81 | 29.93 | 29.38 | 29.50 | 29.14 | qfq | 6,012,904 | 177,755,148 | -0.97% |
| 2024-06-05 | 29.90 | 30.08 | 29.76 | 29.79 | 29.42 | qfq | 4,414,500 | 131,989,845 | -0.67% |
| 2024-06-04 | 29.95 | 30.07 | 29.70 | 29.99 | 29.62 | qfq | 5,325,892 | 159,298,826 | 0.10% |
| 2024-06-03 | 30.08 | 30.41 | 29.78 | 29.96 | 29.59 | qfq | 5,400,702 | 162,309,871 | -0.40% |
| 2024-05-31 | 30.66 | 30.77 | 30.08 | 30.08 | 29.71 | qfq | 5,529,235 | 167,669,115 | -1.54% |
| 2024-05-30 | 30.45 | 30.75 | 30.35 | 30.55 | 30.17 | qfq | 3,266,447 | 99,638,661 | -0.16% |
| 2024-05-29 | 30.71 | 30.91 | 30.50 | 30.60 | 30.22 | qfq | 3,476,600 | 106,737,488 | -0.49% |
| 2024-05-28 | 31.00 | 31.05 | 30.66 | 30.75 | 30.37 | qfq | 3,654,809 | 112,567,104 | -0.93% |
| 2024-05-27 | 31.14 | 31.18 | 30.66 | 31.04 | 30.66 | qfq | 3,919,200 | 121,140,120 | 0.13% |
| 2024-05-24 | 31.32 | 31.47 | 30.97 | 31.00 | 30.62 | qfq | 3,871,612 | 120,761,133 | -1.31% |
| 2024-05-23 | 32.08 | 32.32 | 31.33 | 31.41 | 31.02 | qfq | 5,636,724 | 178,315,390 | -2.63% |
| 2024-05-22 | 32.19 | 32.40 | 32.05 | 32.26 | 31.86 | qfq | 4,369,200 | 140,726,991 | -0.09% |
| 2024-05-21 | 32.36 | 32.64 | 32.05 | 32.29 | 31.89 | qfq | 6,362,738 | 205,517,430 | -0.28% |
| 2024-05-20 | 31.91 | 32.76 | 31.86 | 32.38 | 31.98 | qfq | 10,011,446 | 324,602,495 | 1.47% |
| 2024-05-17 | 31.46 | 32.03 | 31.41 | 31.91 | 31.52 | qfq | 5,926,989 | 188,356,268 | 1.43% |
| 2024-05-16 | 31.57 | 31.69 | 31.33 | 31.46 | 31.07 | qfq | 4,100,300 | 129,172,229 | 0.19% |
| 2024-05-15 | 31.72 | 31.88 | 31.39 | 31.40 | 31.01 | qfq | 4,388,418 | 138,545,187 | -1.26% |
| 2024-05-14 | 31.95 | 32.35 | 31.78 | 31.80 | 31.41 | qfq | 7,487,620 | 239,689,242 | 0.06% |
| 2024-05-13 | 31.80 | 31.99 | 31.58 | 31.78 | 31.39 | qfq | 4,874,800 | 155,091,837 | -0.47% |
| 2024-05-10 | 32.05 | 32.38 | 31.74 | 31.93 | 31.54 | qfq | 4,286,004 | 137,134,823 | -0.34% |
| 2024-05-09 | 31.94 | 32.39 | 31.91 | 32.04 | 31.64 | qfq | 6,508,486 | 209,022,075 | 0.06% |
| 2024-05-08 | 32.16 | 32.21 | 31.72 | 32.02 | 31.62 | qfq | 6,286,107 | 201,158,400 | -0.65% |
| 2024-05-07 | 31.82 | 32.29 | 31.65 | 32.23 | 31.72 | qfq | 7,404,495 | 237,418,377 | 1.26% |
| 2024-05-06 | 31.92 | 32.16 | 31.63 | 31.83 | 31.33 | qfq | 8,190,771 | 261,157,626 | 1.37% |
| 2024-04-30 | 31.15 | 31.65 | 31.08 | 31.40 | 30.90 | qfq | 6,585,512 | 207,049,571 | 0.54% |
| 2024-04-29 | 30.40 | 31.40 | 30.21 | 31.23 | 30.74 | qfq | 9,041,569 | 280,387,051 | 3.14% |
| 2024-04-26 | 29.89 | 30.38 | 29.64 | 30.28 | 29.80 | qfq | 6,210,423 | 186,768,588 | 1.78% |
| 2024-04-25 | 29.70 | 30.12 | 29.56 | 29.75 | 29.28 | qfq | 3,845,900 | 114,582,431 | -0.20% |
| 2024-04-24 | 30.29 | 30.30 | 29.61 | 29.81 | 29.34 | qfq | 5,009,550 | 149,259,079 | -0.77% |
| 2024-04-23 | 30.50 | 30.74 | 29.98 | 30.04 | 29.57 | qfq | 5,231,791 | 157,868,955 | -1.64% |
| 2024-04-22 | 29.94 | 30.76 | 29.88 | 30.54 | 30.06 | qfq | 6,397,983 | 194,788,303 | 2.07% |
| 2024-04-19 | 30.05 | 30.17 | 29.80 | 29.92 | 29.45 | qfq | 4,332,960 | 129,865,153 | -1.09% |
| 2024-04-18 | 30.09 | 30.69 | 29.83 | 30.25 | 29.77 | qfq | 5,414,695 | 164,216,581 | -0.03% |
| 2024-04-17 | 29.44 | 30.28 | 29.44 | 30.26 | 29.78 | qfq | 6,339,500 | 189,695,309 | 3.00% |
| 2024-04-16 | 29.75 | 29.98 | 29.30 | 29.38 | 28.92 | qfq | 6,020,871 | 178,325,163 | -1.94% |
| 2024-04-15 | 29.52 | 30.35 | 29.38 | 29.96 | 29.49 | qfq | 7,009,738 | 209,954,472 | 1.42% |
| 2024-04-12 | 30.21 | 30.51 | 29.52 | 29.54 | 29.07 | qfq | 6,787,100 | 202,705,576 | -2.83% |
| 2024-04-11 | 30.35 | 31.31 | 30.32 | 30.40 | 29.92 | qfq | 5,195,460 | 158,259,500 | -0.85% |
| 2024-04-10 | 30.90 | 30.99 | 30.51 | 30.66 | 30.18 | qfq | 4,931,420 | 151,549,303 | -0.97% |
| 2024-04-09 | 30.92 | 31.13 | 30.62 | 30.96 | 30.47 | qfq | 5,005,964 | 154,450,358 | -0.16% |
| 2024-04-08 | 30.91 | 31.18 | 30.50 | 31.01 | 30.52 | qfq | 6,232,405 | 192,410,611 | -0.16% |
| 2024-04-03 | 30.82 | 31.09 | 30.61 | 31.06 | 30.57 | qfq | 4,702,826 | 145,297,141 | 0.65% |
| 2024-04-02 | 31.00 | 31.11 | 30.82 | 30.86 | 30.37 | qfq | 3,755,650 | 116,193,933 | -0.87% |
| 2024-04-01 | 30.26 | 31.30 | 30.25 | 31.13 | 30.64 | qfq | 6,393,223 | 198,010,327 | 3.18% |
| 2024-03-29 | 30.14 | 30.36 | 29.96 | 30.17 | 29.69 | qfq | 3,594,776 | 108,272,468 | -0.03% |
| 2024-03-28 | 30.16 | 30.48 | 29.76 | 30.18 | 29.70 | qfq | 5,877,700 | 177,138,632 | 0.17% |
| 2024-03-27 | 30.40 | 30.60 | 30.12 | 30.13 | 29.65 | qfq | 4,935,375 | 149,925,622 | -1.31% |
| 2024-03-26 | 30.61 | 30.92 | 30.25 | 30.53 | 30.05 | qfq | 5,803,546 | 177,240,465 | 0.03% |
| 2024-03-25 | 31.16 | 31.16 | 30.44 | 30.52 | 30.04 | qfq | 6,082,600 | 186,748,681 | -2.09% |
| 2024-03-22 | 32.16 | 32.17 | 31.11 | 31.17 | 30.68 | qfq | 7,261,608 | 228,155,552 | -2.78% |
| 2024-03-21 | 32.10 | 32.37 | 31.68 | 32.06 | 31.55 | qfq | 6,540,259 | 209,554,943 | 0.12% |
| 2024-03-20 | 31.91 | 32.10 | 31.74 | 32.02 | 31.52 | qfq | 4,001,855 | 127,840,208 | 0.50% |
| 2024-03-19 | 31.90 | 32.10 | 31.81 | 31.86 | 31.36 | qfq | 4,154,086 | 132,687,618 | -0.78% |
| 2024-03-18 | 32.00 | 32.19 | 31.74 | 32.11 | 31.60 | qfq | 5,364,868 | 171,555,742 | 0.69% |
| 2024-03-15 | 31.51 | 31.91 | 31.43 | 31.89 | 31.39 | qfq | 5,475,933 | 173,287,834 | 0.66% |
| 2024-03-14 | 32.09 | 32.31 | 31.65 | 31.68 | 31.18 | qfq | 5,108,646 | 163,037,982 | -1.68% |
| 2024-03-13 | 32.50 | 32.56 | 32.01 | 32.22 | 31.71 | qfq | 6,743,401 | 217,175,751 | -1.17% |
| 2024-03-12 | 31.91 | 32.74 | 31.84 | 32.60 | 32.09 | qfq | 9,580,638 | 310,360,084 | 2.10% |
| 2024-03-11 | 31.28 | 31.95 | 31.28 | 31.93 | 31.43 | qfq | 6,676,540 | 211,834,691 | 2.34% |
| 2024-03-08 | 31.41 | 31.64 | 31.02 | 31.20 | 30.71 | qfq | 4,671,700 | 145,811,734 | -0.79% |
| 2024-03-07 | 31.72 | 31.98 | 31.42 | 31.45 | 30.95 | qfq | 6,002,137 | 190,319,040 | -1.13% |
| 2024-03-06 | 32.20 | 32.48 | 31.78 | 31.81 | 31.31 | qfq | 6,476,971 | 207,050,994 | -1.76% |
| 2024-03-05 | 31.38 | 32.47 | 31.33 | 32.38 | 31.87 | qfq | 10,475,117 | 336,286,076 | 2.31% |
| 2024-03-04 | 31.99 | 32.03 | 31.42 | 31.65 | 31.15 | qfq | 6,885,650 | 218,157,763 | -1.49% |
| 2024-03-01 | 32.29 | 32.33 | 31.96 | 32.13 | 31.62 | qfq | 5,835,617 | 187,517,060 | -0.65% |
| 2024-02-29 | 31.55 | 32.34 | 31.52 | 32.34 | 31.83 | qfq | 7,864,157 | 252,087,007 | 1.70% |
| 2024-02-28 | 31.93 | 32.64 | 31.80 | 31.80 | 31.30 | qfq | 10,164,202 | 327,174,719 | -0.47% |
| 2024-02-27 | 31.59 | 31.98 | 31.51 | 31.95 | 31.45 | qfq | 5,871,126 | 186,135,663 | 0.76% |
| 2024-02-26 | 31.80 | 32.05 | 31.62 | 31.71 | 31.21 | qfq | 5,593,187 | 178,008,496 | -0.75% |
| 2024-02-23 | 32.08 | 32.08 | 31.68 | 31.95 | 31.45 | qfq | 6,551,741 | 208,701,454 | -0.71% |
| 2024-02-22 | 32.11 | 32.25 | 31.74 | 32.18 | 31.67 | qfq | 7,640,466 | 244,509,106 | -0.46% |
| 2024-02-21 | 31.70 | 32.68 | 31.53 | 32.33 | 31.82 | qfq | 7,599,021 | 245,515,282 | 1.70% |
| 2024-02-20 | 31.78 | 31.92 | 31.55 | 31.79 | 31.29 | qfq | 4,803,087 | 152,358,674 | -0.06% |
| 2024-02-19 | 32.12 | 32.12 | 31.55 | 31.81 | 31.31 | qfq | 9,444,662 | 300,217,232 | -0.53% |
| 2024-02-08 | 31.55 | 32.00 | 31.27 | 31.98 | 31.48 | qfq | 10,005,342 | 317,113,634 | 1.52% |
| 2024-02-07 | 31.23 | 31.65 | 30.92 | 31.50 | 31.00 | qfq | 11,506,390 | 360,658,243 | 0.48% |
| 2024-02-06 | 29.19 | 31.37 | 28.99 | 31.35 | 30.86 | qfq | 12,921,335 | 396,014,552 | 5.91% |
| 2024-02-05 | 29.31 | 30.18 | 27.90 | 29.60 | 29.13 | qfq | 11,719,486 | 341,384,037 | 1.02% |
| 2024-02-02 | 29.81 | 30.35 | 28.40 | 29.30 | 28.84 | qfq | 7,864,783 | 231,476,664 | -1.68% |
| 2024-02-01 | 29.50 | 30.30 | 29.30 | 29.80 | 29.33 | qfq | 5,864,955 | 174,982,099 | 0.78% |
| 2024-01-31 | 30.00 | 30.15 | 29.26 | 29.57 | 29.10 | qfq | 6,525,033 | 193,720,177 | -1.63% |
| 2024-01-30 | 30.30 | 30.66 | 30.05 | 30.06 | 29.59 | qfq | 3,909,241 | 118,604,924 | -1.38% |
| 2024-01-29 | 30.83 | 31.28 | 30.47 | 30.48 | 30.00 | qfq | 5,221,300 | 161,092,548 | -0.88% |
| 2024-01-26 | 30.57 | 30.96 | 30.45 | 30.75 | 30.27 | qfq | 5,131,927 | 157,639,730 | 0.10% |
| 2024-01-25 | 30.20 | 30.72 | 29.92 | 30.72 | 30.24 | qfq | 6,719,448 | 204,315,919 | 1.86% |
| 2024-01-24 | 29.60 | 30.25 | 29.13 | 30.16 | 29.68 | qfq | 7,248,642 | 215,532,294 | 2.69% |
| 2024-01-23 | 29.32 | 29.59 | 28.79 | 29.37 | 28.91 | qfq | 6,330,608 | 185,021,052 | 0.17% |
| 2024-01-22 | 30.25 | 30.36 | 29.11 | 29.32 | 28.86 | qfq | 6,397,918 | 190,911,870 | -3.33% |
| 2024-01-19 | 30.03 | 30.58 | 29.90 | 30.33 | 29.85 | qfq | 6,639,563 | 201,041,109 | 0.33% |
| 2024-01-18 | 30.42 | 30.52 | 29.44 | 30.23 | 29.75 | qfq | 10,281,259 | 306,648,059 | -0.76% |
| 2024-01-17 | 31.10 | 31.17 | 30.45 | 30.46 | 29.98 | qfq | 5,643,055 | 173,713,688 | -2.43% |
| 2024-01-16 | 31.00 | 31.35 | 30.72 | 31.22 | 30.73 | qfq | 5,445,252 | 168,972,401 | 0.26% |
| 2024-01-15 | 31.50 | 31.67 | 31.12 | 31.14 | 30.65 | qfq | 4,284,641 | 134,408,980 | -2.08% |
| 2024-01-12 | 31.58 | 31.98 | 31.51 | 31.80 | 31.30 | qfq | 3,876,803 | 123,271,527 | -0.06% |
| 2024-01-11 | 31.43 | 32.00 | 31.43 | 31.82 | 31.32 | qfq | 5,189,581 | 164,601,607 | 0.73% |
| 2024-01-10 | 30.71 | 31.64 | 30.66 | 31.59 | 31.09 | qfq | 7,050,961 | 220,558,729 | 1.97% |
| 2024-01-09 | 31.16 | 31.19 | 30.25 | 30.98 | 30.49 | qfq | 7,073,785 | 217,990,121 | -0.35% |
| 2024-01-08 | 31.58 | 31.89 | 31.03 | 31.09 | 30.60 | qfq | 5,748,317 | 180,170,118 | -2.05% |
| 2024-01-05 | 32.15 | 32.30 | 31.63 | 31.74 | 31.24 | qfq | 4,696,732 | 150,101,761 | -1.58% |
| 2024-01-04 | 32.73 | 32.83 | 32.05 | 32.25 | 31.74 | qfq | 4,925,350 | 159,143,209 | -1.77% |
| 2024-01-03 | 32.73 | 33.05 | 32.64 | 32.83 | 32.31 | qfq | 3,634,586 | 119,161,552 | 0.00% |
| 2024-01-02 | 33.30 | 33.33 | 32.81 | 32.83 | 32.31 | qfq | 4,831,800 | 159,117,996 | -1.65% |
| 2023-12-29 | 33.40 | 33.56 | 33.19 | 33.38 | 32.85 | qfq | 5,141,652 | 171,544,887 | -0.18% |
| 2023-12-28 | 32.59 | 33.49 | 32.36 | 33.44 | 32.91 | qfq | 7,353,038 | 243,156,461 | 3.27% |
| 2023-12-27 | 32.37 | 32.63 | 32.15 | 32.38 | 31.87 | qfq | 4,330,009 | 140,124,910 | 0.00% |
| 2023-12-26 | 32.52 | 32.58 | 32.18 | 32.38 | 31.87 | qfq | 2,928,729 | 94,734,424 | -0.34% |
| 2023-12-25 | 32.25 | 32.54 | 32.24 | 32.49 | 31.98 | qfq | 2,897,905 | 93,898,925 | 0.46% |
| 2023-12-22 | 32.48 | 32.68 | 32.06 | 32.34 | 31.83 | qfq | 4,468,261 | 144,532,731 | -0.37% |
| 2023-12-21 | 32.00 | 32.55 | 31.94 | 32.46 | 31.95 | qfq | 3,820,400 | 123,363,511 | 1.18% |
| 2023-12-20 | 32.51 | 32.64 | 32.06 | 32.08 | 31.57 | qfq | 3,704,950 | 119,605,845 | -1.32% |
| 2023-12-19 | 32.31 | 32.64 | 32.26 | 32.51 | 32.00 | qfq | 3,549,551 | 115,057,464 | 0.34% |
| 2023-12-18 | 32.32 | 32.59 | 32.12 | 32.40 | 31.89 | qfq | 2,987,897 | 96,716,641 | -0.06% |
| 2023-12-15 | 32.50 | 32.98 | 32.39 | 32.42 | 31.91 | qfq | 4,261,916 | 138,957,570 | -0.31% |
| 2023-12-14 | 32.98 | 33.04 | 32.51 | 32.52 | 32.01 | qfq | 3,780,802 | 123,774,448 | -0.58% |
| 2023-12-13 | 33.37 | 33.42 | 32.68 | 32.71 | 32.19 | qfq | 5,107,546 | 168,521,250 | -2.30% |
| 2023-12-12 | 33.60 | 33.74 | 33.35 | 33.48 | 32.95 | qfq | 3,187,300 | 106,674,475 | -0.62% |
| 2023-12-11 | 33.20 | 33.78 | 32.41 | 33.69 | 33.16 | qfq | 6,109,800 | 202,164,326 | 0.66% |
| 2023-12-08 | 33.20 | 33.65 | 33.20 | 33.47 | 32.94 | qfq | 4,630,535 | 154,737,321 | 0.51% |
| 2023-12-07 | 33.51 | 33.54 | 33.15 | 33.30 | 32.77 | qfq | 4,775,800 | 159,133,273 | -0.42% |
| 2023-12-06 | 33.10 | 33.84 | 33.10 | 33.44 | 32.91 | qfq | 5,176,471 | 173,597,082 | 0.78% |
| 2023-12-05 | 33.50 | 33.75 | 33.17 | 33.18 | 32.66 | qfq | 5,943,784 | 199,173,473 | -0.98% |
| 2023-12-04 | 33.90 | 33.91 | 33.22 | 33.51 | 32.98 | qfq | 7,234,800 | 242,274,839 | -0.74% |
| 2023-12-01 | 34.81 | 34.83 | 33.50 | 33.76 | 33.23 | qfq | 11,106,083 | 375,993,051 | -3.29% |
| 2023-11-30 | 34.65 | 34.98 | 34.30 | 34.91 | 34.36 | qfq | 6,125,113 | 212,802,341 | 1.01% |
| 2023-11-29 | 34.90 | 34.95 | 34.45 | 34.56 | 34.01 | qfq | 3,547,055 | 122,742,624 | -0.80% |
| 2023-11-28 | 34.48 | 34.89 | 34.35 | 34.84 | 34.29 | qfq | 4,385,395 | 152,134,263 | 0.87% |
| 2023-11-27 | 35.19 | 35.22 | 34.32 | 34.54 | 34.00 | qfq | 7,859,864 | 271,855,316 | -1.82% |
| 2023-11-24 | 35.09 | 35.36 | 34.85 | 35.18 | 34.63 | qfq | 5,133,469 | 180,225,207 | 0.26% |
| 2023-11-23 | 35.07 | 35.24 | 34.73 | 35.09 | 34.54 | qfq | 4,067,910 | 142,116,718 | -0.11% |
| 2023-11-22 | 35.03 | 35.44 | 35.02 | 35.13 | 34.58 | qfq | 5,364,500 | 189,180,515 | -0.23% |
| 2023-11-21 | 35.10 | 35.45 | 35.01 | 35.21 | 34.65 | qfq | 6,557,777 | 231,272,902 | 0.57% |
| 2023-11-20 | 34.53 | 35.03 | 34.43 | 35.01 | 34.46 | qfq | 4,089,036 | 142,274,316 | 1.48% |
| 2023-11-17 | 34.57 | 34.68 | 34.30 | 34.50 | 33.96 | qfq | 3,480,500 | 119,937,487 | -0.43% |
| 2023-11-16 | 35.10 | 35.27 | 34.61 | 34.65 | 34.10 | qfq | 4,037,925 | 140,859,547 | -1.67% |
| 2023-11-15 | 34.90 | 35.35 | 34.85 | 35.24 | 34.68 | qfq | 7,922,396 | 278,576,713 | 1.59% |
| 2023-11-14 | 34.50 | 34.82 | 34.48 | 34.69 | 34.14 | qfq | 3,535,228 | 122,496,556 | 0.41% |
| 2023-11-13 | 34.80 | 34.94 | 34.40 | 34.55 | 34.01 | qfq | 4,327,669 | 149,671,110 | -0.46% |
| 2023-11-10 | 34.78 | 34.83 | 34.50 | 34.71 | 34.16 | qfq | 4,981,794 | 172,709,163 | -0.34% |
| 2023-11-09 | 34.90 | 35.15 | 34.80 | 34.83 | 34.28 | qfq | 3,945,384 | 138,078,199 | -0.46% |
| 2023-11-08 | 35.10 | 35.25 | 34.74 | 34.99 | 34.44 | qfq | 4,736,575 | 165,785,558 | -0.28% |
| 2023-11-07 | 34.96 | 35.18 | 34.71 | 35.09 | 34.54 | qfq | 5,318,475 | 186,000,253 | 0.26% |
| 2023-11-06 | 34.99 | 35.17 | 34.81 | 35.00 | 34.45 | qfq | 6,359,167 | 222,238,892 | 0.43% |
| 2023-11-03 | 34.58 | 35.03 | 34.51 | 34.85 | 34.30 | qfq | 6,671,154 | 232,109,121 | 0.58% |
| 2023-11-02 | 35.00 | 35.26 | 34.60 | 34.65 | 34.10 | qfq | 5,997,953 | 209,496,243 | -0.92% |
| 2023-11-01 | 35.00 | 35.13 | 34.83 | 34.97 | 34.42 | qfq | 6,777,588 | 237,224,312 | -0.09% |
| 2023-10-31 | 34.41 | 35.07 | 34.35 | 35.00 | 34.45 | qfq | 9,429,448 | 328,792,166 | 1.30% |
| 2023-10-30 | 34.15 | 34.82 | 34.11 | 34.55 | 34.01 | qfq | 9,551,426 | 330,116,303 | 0.17% |
| 2023-10-27 | 33.43 | 34.54 | 33.30 | 34.49 | 33.95 | qfq | 16,203,583 | 553,082,372 | 5.09% |
| 2023-10-26 | 32.33 | 32.88 | 32.14 | 32.82 | 32.30 | qfq | 5,572,950 | 180,953,280 | 0.95% |
| 2023-10-25 | 32.05 | 32.61 | 31.80 | 32.51 | 32.00 | qfq | 7,179,680 | 232,244,434 | 2.49% |
| 2023-10-24 | 31.46 | 31.80 | 31.06 | 31.72 | 31.22 | qfq | 5,264,200 | 165,592,801 | 1.21% |
| 2023-10-23 | 32.04 | 32.08 | 31.11 | 31.34 | 30.85 | qfq | 5,969,296 | 188,287,268 | -2.40% |
| 2023-10-20 | 32.21 | 32.44 | 32.04 | 32.11 | 31.60 | qfq | 4,506,200 | 145,076,086 | -0.50% |
| 2023-10-19 | 32.58 | 32.79 | 32.27 | 32.27 | 31.76 | qfq | 5,239,900 | 170,395,154 | -1.62% |
| 2023-10-18 | 33.40 | 33.40 | 32.78 | 32.80 | 32.28 | qfq | 5,583,158 | 184,508,362 | -2.03% |
| 2023-10-17 | 33.67 | 33.80 | 33.44 | 33.48 | 32.95 | qfq | 4,061,444 | 136,411,651 | -0.56% |
| 2023-10-16 | 34.22 | 34.24 | 33.60 | 33.67 | 33.14 | qfq | 5,072,199 | 171,407,807 | -1.43% |
| 2023-10-13 | 34.59 | 34.62 | 34.06 | 34.16 | 33.62 | qfq | 4,843,000 | 166,019,260 | -1.78% |
| 2023-10-12 | 34.88 | 35.19 | 34.64 | 34.78 | 34.23 | qfq | 7,119,806 | 248,732,715 | 0.84% |
| 2023-10-11 | 34.53 | 34.74 | 34.28 | 34.49 | 33.95 | qfq | 4,323,987 | 149,334,940 | 0.41% |
| 2023-10-10 | 34.54 | 34.87 | 34.27 | 34.35 | 33.81 | qfq | 4,477,180 | 154,535,515 | 0.26% |
| 2023-10-09 | 34.34 | 34.38 | 33.74 | 34.26 | 33.72 | qfq | 5,481,500 | 186,562,357 | -0.35% |
| 2023-09-28 | 34.73 | 34.80 | 34.28 | 34.38 | 33.84 | qfq | 5,124,642 | 176,334,269 | -0.58% |
| 2023-09-27 | 34.66 | 34.97 | 34.53 | 34.58 | 34.03 | qfq | 3,664,513 | 127,215,713 | -0.03% |
| 2023-09-26 | 34.93 | 35.02 | 34.56 | 34.59 | 34.04 | qfq | 3,329,000 | 115,577,555 | -1.00% |
| 2023-09-25 | 35.41 | 35.44 | 34.88 | 34.94 | 34.39 | qfq | 3,531,101 | 123,674,458 | -1.05% |
| 2023-09-22 | 34.47 | 35.35 | 34.32 | 35.31 | 34.75 | qfq | 5,319,829 | 185,819,819 | 2.08% |
| 2023-09-21 | 35.07 | 35.19 | 34.56 | 34.59 | 34.04 | qfq | 4,427,290 | 154,185,198 | -1.65% |
| 2023-09-20 | 35.10 | 35.32 | 34.93 | 35.17 | 34.62 | qfq | 2,981,042 | 104,835,843 | 0.31% |
| 2023-09-19 | 35.31 | 35.35 | 34.90 | 35.06 | 34.51 | qfq | 3,538,505 | 123,977,350 | -0.82% |
| 2023-09-18 | 35.01 | 35.45 | 34.82 | 35.35 | 34.79 | qfq | 3,801,967 | 134,010,724 | 0.45% |
| 2023-09-15 | 35.13 | 35.34 | 34.90 | 35.19 | 34.64 | qfq | 4,554,369 | 160,002,762 | 0.26% |
| 2023-09-14 | 35.18 | 35.34 | 34.90 | 35.10 | 34.55 | qfq | 4,190,955 | 147,045,113 | -0.62% |
| 2023-09-13 | 35.64 | 35.74 | 35.25 | 35.32 | 34.76 | qfq | 4,268,838 | 151,399,930 | -0.54% |
| 2023-09-12 | 35.45 | 35.73 | 35.37 | 35.51 | 34.95 | qfq | 3,298,245 | 117,182,529 | 0.03% |
| 2023-09-11 | 35.09 | 35.60 | 34.83 | 35.50 | 34.94 | qfq | 4,247,136 | 149,950,313 | 1.37% |
| 2023-09-08 | 35.02 | 35.25 | 34.98 | 35.02 | 34.47 | qfq | 3,073,847 | 107,851,254 | -0.31% |
| 2023-09-07 | 35.66 | 35.73 | 35.10 | 35.13 | 34.58 | qfq | 5,471,456 | 193,424,651 | -1.65% |
| 2023-09-06 | 35.71 | 35.85 | 35.57 | 35.72 | 35.16 | qfq | 3,361,104 | 119,959,194 | -0.36% |
| 2023-09-05 | 35.81 | 35.94 | 35.63 | 35.85 | 35.28 | qfq | 3,916,287 | 140,145,629 | -0.22% |
| 2023-09-04 | 36.00 | 36.09 | 35.65 | 35.93 | 35.36 | qfq | 5,116,808 | 183,689,288 | 0.20% |
| 2023-09-01 | 35.66 | 36.08 | 35.60 | 35.86 | 35.29 | qfq | 4,335,247 | 155,231,348 | 0.56% |
| 2023-08-31 | 35.51 | 35.68 | 35.28 | 35.66 | 35.10 | qfq | 4,277,317 | 151,938,755 | 0.31% |
| 2023-08-30 | 35.69 | 35.98 | 35.55 | 35.55 | 34.99 | qfq | 5,934,770 | 212,040,862 | -0.36% |
| 2023-08-29 | 34.93 | 35.77 | 34.93 | 35.68 | 35.12 | qfq | 6,033,118 | 213,985,604 | 1.57% |
| 2023-08-28 | 36.42 | 36.66 | 34.90 | 35.13 | 34.58 | qfq | 10,278,284 | 366,552,233 | 0.89% |
| 2023-08-25 | 34.66 | 35.14 | 34.52 | 34.82 | 34.27 | qfq | 6,033,465 | 210,336,206 | 0.09% |
| 2023-08-24 | 34.61 | 34.97 | 34.47 | 34.79 | 34.24 | qfq | 5,748,672 | 199,845,038 | 0.90% |
| 2023-08-23 | 34.89 | 35.09 | 34.43 | 34.48 | 33.94 | qfq | 6,043,107 | 209,639,524 | -1.88% |
| 2023-08-22 | 35.23 | 35.41 | 34.40 | 35.14 | 34.59 | qfq | 8,529,464 | 297,695,735 | -0.28% |
| 2023-08-21 | 35.65 | 35.81 | 35.23 | 35.24 | 34.68 | qfq | 6,266,307 | 222,176,423 | -1.12% |
| 2023-08-18 | 36.15 | 36.26 | 35.64 | 35.64 | 35.08 | qfq | 6,828,128 | 245,297,980 | -1.76% |
| 2023-08-17 | 35.82 | 36.34 | 35.74 | 36.28 | 35.71 | qfq | 6,936,121 | 249,999,810 | 0.44% |
| 2023-08-16 | 35.90 | 36.20 | 35.54 | 36.12 | 35.55 | qfq | 8,904,282 | 320,104,087 | 0.00% |
| 2023-08-15 | 36.72 | 36.88 | 36.00 | 36.12 | 35.55 | qfq | 19,449,229 | 704,404,420 | -2.48% |
| 2023-08-14 | 38.99 | 38.99 | 36.60 | 37.04 | 36.46 | qfq | 32,601,377 | 1,216,892,054 | -10.10% |
| 2023-08-11 | 41.99 | 42.20 | 41.20 | 41.20 | 40.55 | qfq | 5,583,992 | 231,978,375 | -1.90% |
| 2023-08-10 | 41.99 | 42.25 | 41.77 | 42.00 | 41.34 | qfq | 4,372,900 | 183,382,878 | -0.02% |
| 2023-08-09 | 41.65 | 42.10 | 41.61 | 42.01 | 41.35 | qfq | 4,639,002 | 194,430,128 | 0.41% |
| 2023-08-08 | 42.20 | 42.30 | 41.35 | 41.84 | 41.18 | qfq | 6,019,574 | 251,172,422 | -0.50% |
| 2023-08-07 | 41.68 | 42.12 | 41.61 | 42.05 | 41.39 | qfq | 5,830,009 | 244,354,715 | 0.57% |
| 2023-08-04 | 42.16 | 42.36 | 41.75 | 41.81 | 41.15 | qfq | 6,601,052 | 277,230,376 | -0.33% |
| 2023-08-03 | 41.65 | 42.01 | 41.50 | 41.95 | 41.29 | qfq | 5,623,714 | 235,133,909 | 0.67% |
| 2023-08-02 | 41.89 | 42.05 | 41.50 | 41.67 | 41.01 | qfq | 6,273,408 | 261,916,568 | -1.09% |
| 2023-08-01 | 42.14 | 42.50 | 41.92 | 42.13 | 41.47 | qfq | 9,702,686 | 409,307,194 | 0.07% |
| 2023-07-31 | 41.84 | 42.42 | 41.81 | 42.10 | 41.44 | qfq | 10,848,626 | 456,863,351 | 1.03% |
| 2023-07-28 | 40.88 | 41.80 | 40.85 | 41.67 | 41.01 | qfq | 7,787,843 | 323,424,254 | 1.39% |
| 2023-07-27 | 41.09 | 41.47 | 41.00 | 41.10 | 40.45 | qfq | 6,036,039 | 248,809,112 | 0.00% |
| 2023-07-26 | 40.70 | 41.11 | 40.58 | 41.10 | 40.45 | qfq | 6,767,591 | 276,982,106 | 0.93% |
| 2023-07-25 | 40.20 | 40.73 | 40.16 | 40.72 | 40.08 | qfq | 8,736,823 | 353,983,237 | 2.31% |
| 2023-07-24 | 40.05 | 40.21 | 39.69 | 39.80 | 39.17 | qfq | 5,568,512 | 221,967,825 | -1.36% |
| 2023-07-21 | 40.01 | 40.63 | 39.96 | 40.35 | 39.71 | qfq | 6,041,376 | 243,871,491 | 0.90% |
| 2023-07-20 | 40.34 | 40.42 | 39.96 | 39.99 | 39.36 | qfq | 3,854,860 | 154,813,067 | -0.35% |
| 2023-07-19 | 40.00 | 40.19 | 39.96 | 40.13 | 39.50 | qfq | 2,812,400 | 112,665,933 | -0.02% |
| 2023-07-18 | 40.07 | 40.27 | 39.99 | 40.14 | 39.51 | qfq | 3,817,061 | 153,144,602 | 0.20% |