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
怡合达301029.SZ
最近收盘价25.002026-07-17
最近交易日2026-07-17
成交量（股）16,606,926
成交额（元）427,865,498
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.496 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-20 | 2025-08-26 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 26.75 | 26.87 | 25.00 | 25.00 | 25.00 | qfq | 16,606,926 | 427,865,498 | -6.65% |
| 2026-07-16 | 26.88 | 27.50 | 26.60 | 26.78 | 26.78 | qfq | 13,261,344 | 357,265,241 | -2.51% |
| 2026-07-15 | 27.24 | 27.76 | 26.43 | 27.47 | 27.47 | qfq | 11,836,308 | 322,381,860 | 1.10% |
| 2026-07-14 | 27.76 | 28.18 | 26.14 | 27.17 | 27.17 | qfq | 15,222,964 | 411,326,540 | -1.70% |
| 2026-07-13 | 28.56 | 28.80 | 27.49 | 27.64 | 27.64 | qfq | 16,201,349 | 454,739,415 | -4.62% |
| 2026-07-10 | 29.90 | 31.25 | 28.98 | 28.98 | 28.98 | qfq | 17,670,728 | 533,307,257 | -3.08% |
| 2026-07-09 | 29.15 | 30.12 | 27.98 | 29.90 | 29.90 | qfq | 19,817,742 | 574,381,327 | 2.68% |
| 2026-07-08 | 30.70 | 30.85 | 28.60 | 29.12 | 29.12 | qfq | 25,552,610 | 751,188,594 | -6.58% |
| 2026-07-07 | 30.63 | 31.49 | 29.80 | 31.17 | 31.17 | qfq | 31,227,041 | 957,509,984 | 1.53% |
| 2026-07-06 | 31.77 | 31.78 | 30.01 | 30.70 | 30.70 | qfq | 24,006,001 | 737,048,617 | -2.63% |
| 2026-07-03 | 30.60 | 32.09 | 30.26 | 31.53 | 31.53 | qfq | 27,731,395 | 870,829,099 | 3.58% |
| 2026-07-02 | 30.48 | 31.50 | 29.89 | 30.44 | 30.44 | qfq | 25,508,428 | 784,501,992 | -0.46% |
| 2026-07-01 | 27.09 | 31.50 | 27.01 | 30.58 | 30.58 | qfq | 44,459,633 | 1,308,476,665 | 13.22% |
| 2026-06-30 | 26.21 | 27.20 | 25.93 | 27.01 | 27.01 | qfq | 17,488,403 | 466,898,126 | 2.54% |
| 2026-06-29 | 26.50 | 26.67 | 25.13 | 26.34 | 26.34 | qfq | 20,155,240 | 522,372,878 | 0.04% |
| 2026-06-26 | 27.77 | 28.09 | 26.30 | 26.33 | 26.33 | qfq | 17,229,069 | 465,723,301 | -6.20% |
| 2026-06-25 | 29.18 | 29.30 | 27.11 | 28.07 | 28.07 | qfq | 30,432,846 | 848,096,878 | -4.03% |
| 2026-06-24 | 29.66 | 29.90 | 28.69 | 29.25 | 29.25 | qfq | 18,422,930 | 538,784,695 | -2.30% |
| 2026-06-23 | 30.60 | 30.68 | 28.50 | 29.94 | 29.94 | qfq | 26,809,960 | 796,624,543 | -2.57% |
| 2026-06-22 | 33.25 | 33.99 | 29.72 | 30.73 | 30.73 | qfq | 43,627,752 | 1,355,481,509 | -6.34% |
| 2026-06-18 | 32.47 | 33.18 | 31.75 | 32.81 | 32.81 | qfq | 26,326,919 | 851,854,930 | 1.17% |
| 2026-06-17 | 32.27 | 33.06 | 31.80 | 32.43 | 32.43 | qfq | 26,847,654 | 869,699,602 | 1.06% |
| 2026-06-16 | 32.40 | 32.50 | 31.71 | 32.09 | 32.09 | qfq | 27,459,655 | 880,870,056 | -0.31% |
| 2026-06-15 | 29.17 | 32.54 | 29.07 | 32.19 | 32.19 | qfq | 45,443,821 | 1,424,631,301 | 11.38% |
| 2026-06-12 | 30.21 | 31.29 | 28.90 | 28.90 | 28.90 | qfq | 28,949,074 | 865,892,724 | -3.18% |
| 2026-06-11 | 30.05 | 30.43 | 29.05 | 29.85 | 29.85 | qfq | 19,978,807 | 595,065,019 | -1.19% |
| 2026-06-10 | 29.71 | 31.47 | 29.59 | 30.21 | 30.21 | qfq | 27,887,366 | 847,988,424 | 0.60% |
| 2026-06-09 | 29.60 | 30.12 | 29.10 | 30.03 | 30.03 | qfq | 23,980,182 | 709,556,220 | 2.18% |
| 2026-06-08 | 28.15 | 30.45 | 28.05 | 29.39 | 29.39 | qfq | 30,427,054 | 896,567,820 | 1.34% |
| 2026-06-05 | 28.55 | 29.71 | 26.40 | 29.00 | 29.00 | qfq | 27,733,232 | 777,083,303 | 1.33% |
| 2026-06-04 | 28.70 | 29.68 | 28.28 | 28.62 | 28.62 | qfq | 15,043,013 | 434,995,880 | -1.31% |
| 2026-06-03 | 28.15 | 30.49 | 27.91 | 29.00 | 29.00 | qfq | 25,986,563 | 762,454,426 | 3.35% |
| 2026-06-02 | 27.68 | 28.48 | 27.49 | 28.06 | 28.06 | qfq | 15,156,228 | 423,445,486 | 2.33% |
| 2026-06-01 | 28.22 | 28.50 | 27.35 | 27.42 | 27.42 | qfq | 15,858,750 | 441,451,017 | -4.03% |
| 2026-05-29 | 29.56 | 30.60 | 28.12 | 28.57 | 28.57 | qfq | 19,019,395 | 552,797,349 | -3.48% |
| 2026-05-28 | 29.20 | 29.82 | 28.66 | 29.60 | 29.10 | qfq | 12,739,435 | 372,800,310 | 1.34% |
| 2026-05-27 | 30.07 | 30.42 | 29.03 | 29.21 | 28.72 | qfq | 14,318,631 | 424,410,279 | -2.86% |
| 2026-05-26 | 30.76 | 30.93 | 29.44 | 30.07 | 29.57 | qfq | 17,059,222 | 511,809,742 | -2.47% |
| 2026-05-25 | 31.33 | 31.35 | 30.40 | 30.83 | 30.31 | qfq | 17,759,072 | 544,843,510 | -1.12% |
| 2026-05-22 | 30.06 | 31.57 | 29.55 | 31.18 | 30.66 | qfq | 23,663,407 | 733,485,926 | 4.42% |
| 2026-05-21 | 30.43 | 31.41 | 29.80 | 29.86 | 29.36 | qfq | 20,793,845 | 636,310,418 | -1.06% |
| 2026-05-20 | 30.55 | 30.63 | 29.62 | 30.18 | 29.67 | qfq | 12,469,058 | 375,213,052 | -1.69% |
| 2026-05-19 | 30.58 | 30.89 | 29.86 | 30.70 | 30.19 | qfq | 16,564,695 | 504,202,061 | -0.03% |
| 2026-05-18 | 30.59 | 31.26 | 30.27 | 30.71 | 30.20 | qfq | 20,125,740 | 618,866,250 | 0.79% |
| 2026-05-15 | 28.65 | 31.46 | 28.55 | 30.47 | 29.96 | qfq | 28,669,952 | 867,659,843 | 6.95% |
| 2026-05-14 | 29.50 | 29.57 | 28.43 | 28.49 | 28.01 | qfq | 10,878,904 | 314,588,527 | -2.63% |
| 2026-05-13 | 29.24 | 29.38 | 28.85 | 29.26 | 28.77 | qfq | 8,802,331 | 256,789,391 | -0.10% |
| 2026-05-12 | 30.16 | 30.20 | 29.15 | 29.29 | 28.80 | qfq | 10,676,106 | 314,696,982 | -2.37% |
| 2026-05-11 | 29.83 | 30.40 | 29.40 | 30.00 | 29.50 | qfq | 13,306,641 | 398,311,924 | 0.57% |
| 2026-05-08 | 29.87 | 30.40 | 29.64 | 29.83 | 29.33 | qfq | 14,910,093 | 447,137,470 | -0.07% |
| 2026-05-07 | 28.21 | 30.65 | 28.04 | 29.85 | 29.35 | qfq | 24,386,647 | 722,881,876 | 5.78% |
| 2026-05-06 | 28.50 | 28.97 | 28.02 | 28.22 | 27.75 | qfq | 13,836,725 | 393,193,748 | -0.42% |
| 2026-04-30 | 28.30 | 28.59 | 28.10 | 28.34 | 27.87 | qfq | 10,868,729 | 307,228,040 | -0.84% |
| 2026-04-29 | 26.97 | 28.87 | 26.75 | 28.58 | 28.10 | qfq | 16,358,820 | 455,552,972 | 6.21% |
| 2026-04-28 | 27.56 | 27.97 | 26.71 | 26.91 | 26.46 | qfq | 11,774,365 | 317,974,292 | -3.55% |
| 2026-04-27 | 26.79 | 28.22 | 26.62 | 27.90 | 27.43 | qfq | 14,698,728 | 408,278,546 | 5.20% |
| 2026-04-24 | 27.38 | 27.45 | 26.31 | 26.52 | 26.08 | qfq | 18,329,776 | 487,545,141 | -3.42% |
| 2026-04-23 | 28.07 | 28.16 | 27.36 | 27.46 | 27.00 | qfq | 9,530,499 | 263,291,428 | -2.17% |
| 2026-04-22 | 27.96 | 28.25 | 27.77 | 28.07 | 27.60 | qfq | 7,356,592 | 206,351,124 | -0.07% |
| 2026-04-21 | 28.25 | 28.45 | 27.89 | 28.09 | 27.62 | qfq | 8,596,534 | 241,159,241 | -0.95% |
| 2026-04-20 | 27.85 | 28.98 | 27.66 | 28.36 | 27.88 | qfq | 12,060,778 | 342,628,727 | 1.83% |
| 2026-04-17 | 27.25 | 28.06 | 27.03 | 27.85 | 27.38 | qfq | 10,047,941 | 277,569,927 | 2.13% |
| 2026-04-16 | 26.66 | 27.55 | 26.58 | 27.27 | 26.81 | qfq | 11,074,072 | 300,989,387 | 2.56% |
| 2026-04-15 | 26.43 | 27.10 | 26.16 | 26.59 | 26.14 | qfq | 9,303,542 | 248,726,673 | 1.03% |
| 2026-04-14 | 26.26 | 26.68 | 26.00 | 26.32 | 25.88 | qfq | 8,075,142 | 212,193,599 | 0.77% |
| 2026-04-13 | 25.28 | 26.50 | 25.28 | 26.12 | 25.68 | qfq | 10,633,066 | 275,995,666 | 2.59% |
| 2026-04-10 | 24.94 | 26.03 | 24.91 | 25.46 | 25.03 | qfq | 11,427,573 | 292,551,256 | 3.37% |
| 2026-04-09 | 24.68 | 24.85 | 24.39 | 24.63 | 24.22 | qfq | 6,979,991 | 171,895,983 | -1.20% |
| 2026-04-08 | 24.48 | 24.99 | 24.34 | 24.93 | 24.51 | qfq | 10,070,486 | 248,486,164 | 3.96% |
| 2026-04-07 | 23.63 | 24.04 | 23.48 | 23.98 | 23.58 | qfq | 6,924,030 | 164,578,009 | 1.48% |
| 2026-04-03 | 23.60 | 24.23 | 23.56 | 23.63 | 23.23 | qfq | 8,433,389 | 200,887,430 | 0.08% |
| 2026-04-02 | 23.29 | 23.84 | 23.08 | 23.61 | 23.21 | qfq | 9,665,413 | 227,187,570 | 1.03% |
| 2026-04-01 | 23.40 | 23.50 | 23.00 | 23.37 | 22.98 | qfq | 7,141,952 | 166,096,327 | 2.37% |
| 2026-03-31 | 22.88 | 23.32 | 22.70 | 22.83 | 22.45 | qfq | 6,613,208 | 152,151,324 | 0.04% |
| 2026-03-30 | 22.71 | 22.88 | 22.35 | 22.82 | 22.44 | qfq | 5,958,693 | 134,893,830 | -1.08% |
| 2026-03-27 | 22.71 | 23.22 | 22.62 | 23.07 | 22.68 | qfq | 7,879,924 | 181,459,507 | 0.39% |
| 2026-03-26 | 23.59 | 23.72 | 22.87 | 22.98 | 22.59 | qfq | 7,801,620 | 181,352,535 | -2.87% |
| 2026-03-25 | 23.70 | 24.02 | 23.49 | 23.66 | 23.26 | qfq | 8,121,756 | 192,575,231 | 0.77% |
| 2026-03-24 | 23.74 | 23.82 | 22.52 | 23.48 | 23.09 | qfq | 11,135,330 | 257,387,923 | 1.56% |
| 2026-03-23 | 24.05 | 24.20 | 22.85 | 23.12 | 22.73 | qfq | 11,765,812 | 277,629,427 | -5.59% |
| 2026-03-20 | 25.40 | 25.53 | 24.49 | 24.49 | 24.08 | qfq | 8,048,216 | 201,079,513 | -2.70% |
| 2026-03-19 | 25.65 | 25.90 | 25.07 | 25.17 | 24.75 | qfq | 8,662,442 | 220,004,706 | -3.08% |
| 2026-03-18 | 26.41 | 26.50 | 25.65 | 25.97 | 25.53 | qfq | 9,203,825 | 238,216,876 | -0.80% |
| 2026-03-17 | 26.90 | 27.50 | 26.18 | 26.18 | 25.74 | qfq | 22,562,562 | 601,088,134 | -6.90% |
| 2026-03-16 | 28.02 | 28.15 | 27.32 | 28.12 | 27.65 | qfq | 7,928,986 | 219,703,131 | 0.18% |
| 2026-03-13 | 28.28 | 28.77 | 27.86 | 28.07 | 27.60 | qfq | 7,589,207 | 215,223,095 | -1.47% |
| 2026-03-12 | 28.66 | 28.75 | 28.10 | 28.49 | 28.01 | qfq | 8,545,300 | 243,031,611 | -1.04% |
| 2026-03-11 | 28.57 | 29.45 | 28.57 | 28.79 | 28.31 | qfq | 15,474,701 | 449,724,835 | 1.20% |
| 2026-03-10 | 27.90 | 28.54 | 27.80 | 28.45 | 27.97 | qfq | 10,380,165 | 294,006,536 | 3.95% |
| 2026-03-09 | 27.61 | 27.67 | 26.55 | 27.37 | 26.91 | qfq | 13,175,228 | 356,120,907 | -2.87% |
| 2026-03-06 | 27.85 | 28.52 | 27.75 | 28.18 | 27.71 | qfq | 7,785,459 | 219,613,437 | 0.71% |
| 2026-03-05 | 27.70 | 28.78 | 27.50 | 27.98 | 27.51 | qfq | 13,387,383 | 375,401,904 | 3.17% |
| 2026-03-04 | 27.04 | 27.79 | 26.99 | 27.12 | 26.67 | qfq | 9,682,217 | 264,949,753 | -1.02% |
| 2026-03-03 | 28.92 | 29.10 | 27.27 | 27.40 | 26.94 | qfq | 15,656,403 | 437,661,706 | -5.29% |
| 2026-03-02 | 29.18 | 29.61 | 28.79 | 28.93 | 28.45 | qfq | 13,819,229 | 401,603,768 | -3.37% |
| 2026-02-27 | 30.11 | 30.32 | 29.65 | 29.94 | 29.44 | qfq | 11,353,337 | 338,775,726 | -1.42% |
| 2026-02-26 | 29.53 | 30.80 | 29.34 | 30.37 | 29.86 | qfq | 16,538,163 | 500,653,093 | 2.84% |
| 2026-02-25 | 29.16 | 29.75 | 28.95 | 29.53 | 29.04 | qfq | 11,243,393 | 329,454,450 | 1.55% |
| 2026-02-24 | 30.11 | 30.17 | 29.03 | 29.08 | 28.59 | qfq | 13,859,946 | 407,051,340 | -1.66% |
| 2026-02-13 | 30.04 | 30.29 | 29.55 | 29.57 | 29.07 | qfq | 10,100,757 | 302,053,511 | -2.44% |
| 2026-02-12 | 29.50 | 30.50 | 29.43 | 30.31 | 29.80 | qfq | 16,041,038 | 484,529,385 | 2.99% |
| 2026-02-11 | 29.31 | 29.94 | 29.02 | 29.43 | 28.94 | qfq | 14,063,711 | 415,561,606 | -0.47% |
| 2026-02-10 | 28.45 | 30.30 | 28.40 | 29.57 | 29.07 | qfq | 21,291,599 | 629,119,410 | 3.72% |
| 2026-02-09 | 27.88 | 28.67 | 27.66 | 28.51 | 28.03 | qfq | 11,554,303 | 326,839,792 | 3.71% |
| 2026-02-06 | 27.20 | 27.99 | 26.88 | 27.49 | 27.03 | qfq | 8,085,369 | 223,206,552 | 0.77% |
| 2026-02-05 | 27.85 | 27.99 | 26.96 | 27.28 | 26.82 | qfq | 8,476,229 | 231,797,404 | -2.36% |
| 2026-02-04 | 27.40 | 28.05 | 27.25 | 27.94 | 27.47 | qfq | 9,629,478 | 266,720,266 | 1.90% |
| 2026-02-03 | 26.74 | 27.47 | 26.54 | 27.42 | 26.96 | qfq | 8,439,865 | 228,987,613 | 3.35% |
| 2026-02-02 | 27.05 | 27.42 | 26.47 | 26.53 | 26.09 | qfq | 8,720,968 | 235,191,083 | -2.07% |
| 2026-01-30 | 27.36 | 27.60 | 26.39 | 27.09 | 26.64 | qfq | 9,831,811 | 264,753,901 | -0.99% |
| 2026-01-29 | 28.12 | 28.29 | 27.28 | 27.36 | 26.90 | qfq | 11,797,184 | 327,194,703 | -3.22% |
| 2026-01-28 | 28.63 | 28.73 | 27.82 | 28.27 | 27.80 | qfq | 12,925,378 | 364,039,915 | -1.64% |
| 2026-01-27 | 28.70 | 28.93 | 27.71 | 28.74 | 28.26 | qfq | 12,484,051 | 353,104,859 | -0.07% |
| 2026-01-26 | 28.99 | 29.35 | 28.38 | 28.76 | 28.28 | qfq | 16,489,734 | 475,310,305 | 0.10% |
| 2026-01-23 | 28.20 | 28.95 | 28.12 | 28.73 | 28.25 | qfq | 12,280,937 | 351,635,160 | 2.02% |
| 2026-01-22 | 28.35 | 28.58 | 28.02 | 28.16 | 27.69 | qfq | 10,348,771 | 292,079,346 | -0.53% |
| 2026-01-21 | 28.10 | 28.58 | 28.00 | 28.31 | 27.84 | qfq | 12,365,632 | 350,712,553 | 1.29% |
| 2026-01-20 | 27.95 | 28.39 | 27.64 | 27.95 | 27.48 | qfq | 11,820,674 | 330,533,284 | 0.40% |
| 2026-01-19 | 28.26 | 28.43 | 27.70 | 27.84 | 27.37 | qfq | 10,500,372 | 293,449,885 | -1.00% |
| 2026-01-16 | 27.58 | 28.28 | 27.58 | 28.12 | 27.65 | qfq | 12,862,648 | 359,756,410 | 2.33% |
| 2026-01-15 | 27.14 | 27.48 | 27.00 | 27.48 | 27.02 | qfq | 7,097,502 | 193,916,019 | 0.77% |
| 2026-01-14 | 27.45 | 28.07 | 26.90 | 27.27 | 26.81 | qfq | 15,285,935 | 421,331,502 | -0.37% |
| 2026-01-13 | 28.20 | 28.23 | 27.20 | 27.37 | 26.91 | qfq | 13,353,688 | 368,874,631 | -2.87% |
| 2026-01-12 | 27.79 | 28.20 | 27.70 | 28.18 | 27.71 | qfq | 12,577,736 | 351,819,442 | 1.77% |
| 2026-01-09 | 27.28 | 27.98 | 27.15 | 27.69 | 27.23 | qfq | 10,836,672 | 299,497,294 | 1.50% |
| 2026-01-08 | 27.20 | 27.49 | 27.00 | 27.28 | 26.82 | qfq | 9,470,442 | 258,111,677 | 0.11% |
| 2026-01-07 | 27.45 | 27.57 | 27.02 | 27.25 | 26.79 | qfq | 10,950,110 | 298,647,399 | -0.87% |
| 2026-01-06 | 26.95 | 27.65 | 26.90 | 27.49 | 27.03 | qfq | 12,994,871 | 356,433,864 | 1.93% |
| 2026-01-05 | 26.47 | 26.99 | 26.46 | 26.97 | 26.52 | qfq | 9,656,781 | 258,734,661 | 1.70% |
| 2025-12-31 | 26.94 | 27.06 | 26.45 | 26.52 | 26.08 | qfq | 9,299,100 | 247,658,114 | -1.56% |
| 2025-12-30 | 26.22 | 27.07 | 26.22 | 26.94 | 26.49 | qfq | 12,888,633 | 344,765,812 | 2.01% |
| 2025-12-29 | 25.93 | 26.62 | 25.91 | 26.41 | 25.97 | qfq | 11,132,913 | 294,007,309 | 1.58% |
| 2025-12-26 | 26.00 | 26.35 | 25.65 | 26.00 | 25.56 | qfq | 8,992,428 | 233,778,819 | 0.08% |
| 2025-12-25 | 25.58 | 26.10 | 25.43 | 25.98 | 25.54 | qfq | 8,780,642 | 226,986,039 | 1.80% |
| 2025-12-24 | 25.16 | 25.65 | 25.16 | 25.52 | 25.09 | qfq | 6,897,767 | 176,019,088 | 1.23% |
| 2025-12-23 | 25.28 | 25.42 | 25.06 | 25.21 | 24.79 | qfq | 6,479,440 | 163,699,999 | -0.20% |
| 2025-12-22 | 24.98 | 25.44 | 24.82 | 25.26 | 24.84 | qfq | 7,053,766 | 178,196,904 | 1.69% |
| 2025-12-19 | 24.92 | 25.19 | 24.82 | 24.84 | 24.42 | qfq | 5,049,187 | 126,216,435 | 0.44% |
| 2025-12-18 | 24.98 | 25.28 | 24.73 | 24.73 | 24.32 | qfq | 5,604,115 | 140,164,383 | -1.36% |
| 2025-12-17 | 24.67 | 25.19 | 24.41 | 25.07 | 24.65 | qfq | 6,114,326 | 151,709,468 | 1.62% |
| 2025-12-16 | 24.98 | 25.10 | 24.39 | 24.67 | 24.26 | qfq | 6,981,280 | 171,853,988 | -1.24% |
| 2025-12-15 | 25.55 | 25.70 | 24.93 | 24.98 | 24.56 | qfq | 9,385,096 | 237,262,184 | -3.48% |
| 2025-12-12 | 25.46 | 25.88 | 25.37 | 25.88 | 25.45 | qfq | 10,359,811 | 265,781,162 | 1.89% |
| 2025-12-11 | 26.11 | 26.20 | 25.40 | 25.40 | 24.97 | qfq | 9,068,098 | 233,281,452 | -2.76% |
| 2025-12-10 | 26.15 | 26.39 | 25.80 | 26.12 | 25.68 | qfq | 6,857,394 | 178,687,431 | -0.46% |
| 2025-12-09 | 26.53 | 26.56 | 26.16 | 26.24 | 25.80 | qfq | 6,434,747 | 169,284,773 | -1.20% |
| 2025-12-08 | 26.73 | 26.73 | 26.45 | 26.56 | 26.11 | qfq | 10,212,069 | 271,266,566 | -0.97% |
| 2025-12-05 | 25.92 | 26.82 | 25.77 | 26.82 | 26.37 | qfq | 8,890,546 | 234,164,432 | 3.27% |
| 2025-12-04 | 25.89 | 26.28 | 25.69 | 25.97 | 25.53 | qfq | 8,195,240 | 213,142,928 | 1.56% |
| 2025-12-03 | 25.82 | 25.99 | 25.53 | 25.57 | 25.14 | qfq | 4,993,139 | 128,126,374 | -1.35% |
| 2025-12-02 | 25.88 | 26.14 | 25.66 | 25.92 | 25.49 | qfq | 5,889,502 | 152,476,651 | -0.12% |
| 2025-12-01 | 25.99 | 26.00 | 25.48 | 25.95 | 25.52 | qfq | 6,633,649 | 170,826,903 | 1.76% |
| 2025-11-28 | 25.25 | 25.63 | 25.20 | 25.50 | 25.07 | qfq | 3,914,000 | 99,732,751 | 0.47% |
| 2025-11-27 | 25.29 | 25.66 | 25.23 | 25.38 | 24.95 | qfq | 5,595,590 | 142,871,052 | 0.59% |
| 2025-11-26 | 25.42 | 25.63 | 25.18 | 25.23 | 24.81 | qfq | 5,461,064 | 138,789,991 | -1.06% |
| 2025-11-25 | 25.50 | 25.80 | 25.35 | 25.50 | 25.07 | qfq | 6,272,936 | 160,508,046 | 0.59% |
| 2025-11-24 | 25.21 | 25.50 | 24.95 | 25.35 | 24.93 | qfq | 5,439,070 | 137,300,581 | 1.04% |
| 2025-11-21 | 25.36 | 25.64 | 24.73 | 25.09 | 24.67 | qfq | 9,194,046 | 231,710,547 | -1.22% |
| 2025-11-20 | 26.02 | 26.12 | 25.38 | 25.40 | 24.97 | qfq | 6,818,495 | 174,965,692 | -1.78% |
| 2025-11-19 | 26.50 | 26.57 | 25.76 | 25.86 | 25.43 | qfq | 7,580,737 | 197,377,993 | -2.19% |
| 2025-11-18 | 26.84 | 26.98 | 26.24 | 26.44 | 26.00 | qfq | 6,241,194 | 165,784,380 | -1.64% |
| 2025-11-17 | 27.15 | 27.40 | 26.85 | 26.88 | 26.43 | qfq | 4,939,920 | 133,502,185 | -1.21% |
| 2025-11-14 | 27.31 | 27.77 | 27.13 | 27.21 | 26.75 | qfq | 5,973,116 | 163,820,013 | -1.20% |
| 2025-11-13 | 27.00 | 27.60 | 26.90 | 27.54 | 27.08 | qfq | 8,490,925 | 231,994,709 | 2.04% |
| 2025-11-12 | 27.07 | 27.30 | 26.70 | 26.99 | 26.54 | qfq | 5,201,372 | 140,105,201 | -0.44% |
| 2025-11-11 | 27.34 | 27.64 | 27.01 | 27.11 | 26.66 | qfq | 5,265,437 | 143,852,571 | -0.80% |
| 2025-11-10 | 27.58 | 27.81 | 27.08 | 27.33 | 26.87 | qfq | 5,498,900 | 150,260,659 | -0.73% |
| 2025-11-07 | 27.78 | 27.80 | 27.23 | 27.53 | 27.07 | qfq | 4,778,344 | 131,479,955 | -1.01% |
| 2025-11-06 | 27.45 | 28.06 | 27.23 | 27.81 | 27.34 | qfq | 6,394,534 | 177,180,586 | 1.53% |
| 2025-11-05 | 27.17 | 27.58 | 26.97 | 27.39 | 26.93 | qfq | 5,975,348 | 163,183,044 | -0.15% |
| 2025-11-04 | 28.29 | 28.38 | 27.14 | 27.43 | 26.97 | qfq | 10,173,067 | 280,608,274 | -3.48% |
| 2025-11-03 | 28.90 | 29.00 | 27.80 | 28.42 | 27.94 | qfq | 9,349,600 | 264,735,814 | -1.18% |
| 2025-10-31 | 28.31 | 28.98 | 28.25 | 28.76 | 28.28 | qfq | 9,483,863 | 272,416,242 | 1.73% |
| 2025-10-30 | 28.90 | 29.05 | 28.18 | 28.27 | 27.80 | qfq | 9,047,575 | 258,390,333 | -2.21% |
| 2025-10-29 | 27.98 | 29.17 | 27.97 | 28.91 | 28.43 | qfq | 13,590,332 | 388,740,011 | 4.59% |
| 2025-10-28 | 27.90 | 27.96 | 27.49 | 27.64 | 27.18 | qfq | 7,431,499 | 206,036,088 | -0.97% |
| 2025-10-27 | 28.19 | 28.53 | 27.71 | 27.91 | 27.44 | qfq | 9,626,934 | 269,895,574 | 0.32% |
| 2025-10-24 | 27.52 | 27.94 | 27.48 | 27.82 | 27.35 | qfq | 8,234,028 | 228,076,341 | 1.53% |
| 2025-10-23 | 27.02 | 27.42 | 26.44 | 27.40 | 26.94 | qfq | 7,484,455 | 201,360,163 | 0.88% |
| 2025-10-22 | 27.08 | 27.54 | 26.62 | 27.16 | 26.70 | qfq | 7,715,485 | 209,127,713 | -0.18% |
| 2025-10-21 | 26.93 | 27.30 | 26.39 | 27.21 | 26.75 | qfq | 13,038,595 | 352,321,784 | -1.56% |
| 2025-10-20 | 27.73 | 28.10 | 27.50 | 27.64 | 27.18 | qfq | 7,771,257 | 215,626,969 | 1.54% |
| 2025-10-17 | 28.52 | 28.64 | 27.18 | 27.22 | 26.76 | qfq | 9,381,552 | 259,863,302 | -4.26% |
| 2025-10-16 | 28.80 | 28.85 | 28.28 | 28.43 | 27.95 | qfq | 7,236,927 | 206,536,265 | -1.69% |
| 2025-10-15 | 28.15 | 29.00 | 27.92 | 28.92 | 28.44 | qfq | 10,938,226 | 312,304,290 | 3.54% |
| 2025-10-14 | 30.04 | 30.41 | 27.80 | 27.93 | 27.46 | qfq | 18,603,596 | 535,714,448 | -6.56% |
| 2025-10-13 | 28.50 | 30.02 | 28.50 | 29.89 | 29.39 | qfq | 10,983,334 | 324,449,846 | -2.10% |
| 2025-10-10 | 32.06 | 32.06 | 30.45 | 30.53 | 30.02 | qfq | 13,056,667 | 406,057,155 | -5.30% |
| 2025-10-09 | 31.91 | 32.68 | 31.37 | 32.24 | 31.70 | qfq | 15,386,619 | 493,661,776 | 1.03% |
| 2025-09-30 | 31.20 | 32.18 | 31.15 | 31.91 | 31.38 | qfq | 14,342,349 | 456,534,009 | 2.80% |
| 2025-09-29 | 30.55 | 31.48 | 30.34 | 31.04 | 30.52 | qfq | 10,967,091 | 339,255,896 | 1.27% |
| 2025-09-26 | 31.36 | 31.45 | 30.58 | 30.65 | 30.14 | qfq | 14,804,703 | 456,493,762 | -3.16% |
| 2025-09-25 | 32.00 | 32.32 | 31.50 | 31.65 | 31.12 | qfq | 13,744,377 | 436,790,669 | -0.81% |
| 2025-09-24 | 31.41 | 32.11 | 30.93 | 31.91 | 31.38 | qfq | 18,065,521 | 571,162,193 | 1.62% |
| 2025-09-23 | 32.41 | 32.82 | 30.46 | 31.40 | 30.87 | qfq | 25,465,050 | 799,668,290 | -3.89% |
| 2025-09-22 | 32.83 | 33.23 | 31.82 | 32.67 | 32.12 | qfq | 19,764,609 | 641,641,828 | 0.65% |
| 2025-09-19 | 33.01 | 33.80 | 32.17 | 32.46 | 31.92 | qfq | 25,525,172 | 839,833,911 | -1.70% |
| 2025-09-18 | 31.19 | 34.80 | 30.93 | 33.02 | 32.47 | qfq | 42,946,422 | 1,411,476,433 | 5.87% |
| 2025-09-17 | 30.04 | 32.11 | 29.82 | 31.19 | 30.67 | qfq | 27,188,741 | 840,945,307 | 2.94% |
| 2025-09-16 | 29.41 | 30.66 | 29.41 | 30.30 | 29.79 | qfq | 22,250,041 | 666,471,986 | 2.89% |
| 2025-09-15 | 29.40 | 30.09 | 28.97 | 29.45 | 28.96 | qfq | 22,609,855 | 668,197,757 | 0.17% |
| 2025-09-12 | 29.80 | 30.17 | 29.30 | 29.40 | 28.91 | qfq | 19,408,092 | 575,749,302 | -2.07% |
| 2025-09-11 | 28.10 | 30.35 | 27.87 | 30.02 | 29.52 | qfq | 28,160,855 | 821,419,031 | 6.19% |
| 2025-09-10 | 28.26 | 28.98 | 28.12 | 28.27 | 27.80 | qfq | 14,676,510 | 417,763,767 | -0.28% |
| 2025-09-09 | 28.90 | 28.97 | 28.10 | 28.35 | 27.87 | qfq | 15,843,076 | 451,167,138 | -2.21% |
| 2025-09-08 | 27.90 | 29.20 | 27.88 | 28.99 | 28.50 | qfq | 27,027,748 | 772,295,834 | 4.58% |
| 2025-09-05 | 26.06 | 27.79 | 25.92 | 27.72 | 27.26 | qfq | 23,982,412 | 645,911,691 | 7.11% |
| 2025-09-04 | 27.19 | 27.50 | 25.43 | 25.88 | 25.45 | qfq | 25,002,997 | 663,180,896 | -4.85% |
| 2025-09-03 | 28.59 | 28.60 | 26.90 | 27.20 | 26.74 | qfq | 28,998,158 | 805,659,375 | -4.99% |
| 2025-09-02 | 27.49 | 29.00 | 26.80 | 28.63 | 28.15 | qfq | 41,506,637 | 1,165,657,951 | 4.95% |
| 2025-09-01 | 27.22 | 27.66 | 27.00 | 27.28 | 26.82 | qfq | 13,986,288 | 381,020,303 | 0.29% |
| 2025-08-29 | 27.53 | 27.95 | 26.96 | 27.20 | 26.74 | qfq | 16,548,552 | 451,545,852 | -0.80% |
| 2025-08-28 | 26.54 | 27.45 | 26.15 | 27.42 | 26.96 | qfq | 21,879,530 | 587,088,806 | 2.66% |
| 2025-08-27 | 27.25 | 27.97 | 26.67 | 26.71 | 26.26 | qfq | 24,882,436 | 683,665,652 | -1.62% |
| 2025-08-26 | 27.26 | 27.29 | 26.93 | 27.15 | 26.70 | qfq | 14,813,735 | 401,893,831 | -0.98% |
| 2025-08-25 | 27.07 | 27.63 | 26.80 | 27.42 | 26.81 | qfq | 22,059,490 | 599,762,557 | 1.41% |
| 2025-08-22 | 26.64 | 27.09 | 26.47 | 27.04 | 26.44 | qfq | 18,917,988 | 505,870,267 | 1.39% |
| 2025-08-21 | 27.63 | 27.79 | 26.54 | 26.67 | 26.08 | qfq | 18,735,865 | 505,470,724 | -1.77% |
| 2025-08-20 | 27.00 | 27.25 | 26.75 | 27.15 | 26.55 | qfq | 15,651,204 | 422,356,245 | 0.15% |
| 2025-08-19 | 27.00 | 27.37 | 26.42 | 27.11 | 26.51 | qfq | 23,863,578 | 642,463,524 | 0.18% |
| 2025-08-18 | 27.37 | 27.60 | 26.74 | 27.06 | 26.46 | qfq | 29,717,280 | 808,064,551 | -0.51% |
| 2025-08-15 | 25.35 | 27.57 | 25.21 | 27.20 | 26.60 | qfq | 42,296,798 | 1,127,200,077 | 8.50% |
| 2025-08-14 | 25.35 | 25.42 | 24.75 | 25.07 | 24.52 | qfq | 13,936,358 | 349,863,961 | -0.99% |
| 2025-08-13 | 25.30 | 25.50 | 25.00 | 25.32 | 24.76 | qfq | 14,757,596 | 372,524,443 | 0.32% |
| 2025-08-12 | 25.16 | 25.39 | 24.95 | 25.24 | 24.68 | qfq | 10,999,996 | 276,577,734 | 0.28% |
| 2025-08-11 | 24.63 | 25.28 | 24.63 | 25.17 | 24.61 | qfq | 14,869,096 | 372,393,749 | 2.48% |
| 2025-08-08 | 24.78 | 24.88 | 24.46 | 24.56 | 24.02 | qfq | 8,312,136 | 204,415,024 | -1.13% |
| 2025-08-07 | 24.91 | 25.09 | 24.60 | 24.84 | 24.29 | qfq | 10,593,662 | 262,796,064 | -0.64% |
| 2025-08-06 | 25.15 | 25.23 | 24.85 | 25.00 | 24.45 | qfq | 14,728,276 | 368,368,334 | -0.08% |
| 2025-08-05 | 24.35 | 25.05 | 24.30 | 25.02 | 24.47 | qfq | 17,981,690 | 445,721,376 | 2.75% |
| 2025-08-04 | 23.45 | 24.35 | 23.38 | 24.35 | 23.81 | qfq | 12,614,130 | 303,295,513 | 3.40% |
| 2025-08-01 | 23.31 | 23.71 | 23.28 | 23.55 | 23.03 | qfq | 7,460,500 | 175,463,712 | 0.94% |
| 2025-07-31 | 23.61 | 23.95 | 23.21 | 23.33 | 22.81 | qfq | 11,413,257 | 269,031,771 | -1.64% |
| 2025-07-30 | 24.04 | 24.26 | 23.50 | 23.72 | 23.19 | qfq | 11,251,968 | 268,569,477 | -1.37% |
| 2025-07-29 | 24.00 | 24.14 | 23.83 | 24.05 | 23.52 | qfq | 9,028,403 | 216,162,745 | -0.33% |
| 2025-07-28 | 24.10 | 24.46 | 24.00 | 24.13 | 23.60 | qfq | 10,336,242 | 249,974,577 | 0.42% |
| 2025-07-25 | 23.83 | 24.39 | 23.72 | 24.03 | 23.50 | qfq | 11,458,700 | 275,098,709 | 0.97% |
| 2025-07-24 | 23.30 | 23.88 | 23.30 | 23.80 | 23.27 | qfq | 11,130,186 | 263,643,706 | 2.19% |
| 2025-07-23 | 23.72 | 23.73 | 23.24 | 23.29 | 22.77 | qfq | 12,258,468 | 287,755,371 | -1.81% |
| 2025-07-22 | 23.60 | 24.03 | 23.51 | 23.72 | 23.19 | qfq | 11,887,392 | 281,957,631 | -0.29% |
| 2025-07-21 | 23.22 | 23.86 | 23.06 | 23.79 | 23.26 | qfq | 14,974,767 | 352,991,200 | 2.50% |
| 2025-07-18 | 23.20 | 23.22 | 22.95 | 23.21 | 22.70 | qfq | 8,510,408 | 196,707,030 | 0.30% |
| 2025-07-17 | 22.98 | 23.23 | 22.81 | 23.14 | 22.63 | qfq | 10,030,811 | 231,387,746 | 0.83% |
| 2025-07-16 | 22.92 | 23.18 | 22.78 | 22.95 | 22.44 | qfq | 9,428,290 | 216,682,366 | -0.04% |
| 2025-07-15 | 22.80 | 23.03 | 22.58 | 22.96 | 22.45 | qfq | 11,187,933 | 255,422,593 | 0.53% |
| 2025-07-14 | 22.82 | 23.05 | 22.72 | 22.84 | 22.33 | qfq | 9,647,776 | 220,938,245 | 0.09% |
| 2025-07-11 | 22.83 | 23.04 | 22.53 | 22.82 | 22.31 | qfq | 12,180,765 | 277,567,328 | 0.48% |
| 2025-07-10 | 22.22 | 22.96 | 22.14 | 22.71 | 22.21 | qfq | 12,344,036 | 278,892,913 | 1.84% |
| 2025-07-09 | 22.58 | 22.80 | 22.25 | 22.30 | 21.81 | qfq | 9,412,102 | 211,691,746 | -0.84% |
| 2025-07-08 | 21.89 | 22.75 | 21.86 | 22.49 | 21.99 | qfq | 11,597,154 | 259,837,347 | 2.60% |
| 2025-07-07 | 22.08 | 22.10 | 21.70 | 21.92 | 21.43 | qfq | 6,412,326 | 140,028,998 | -0.77% |
| 2025-07-04 | 22.36 | 22.52 | 22.07 | 22.09 | 21.60 | qfq | 6,457,269 | 143,586,732 | -1.43% |
| 2025-07-03 | 22.33 | 22.47 | 22.12 | 22.41 | 21.91 | qfq | 6,975,143 | 155,590,901 | 0.45% |
| 2025-07-02 | 22.73 | 22.80 | 22.20 | 22.31 | 21.82 | qfq | 6,584,849 | 147,567,082 | -1.59% |
| 2025-07-01 | 22.84 | 22.86 | 22.37 | 22.67 | 22.17 | qfq | 7,612,162 | 172,044,927 | -0.83% |
| 2025-06-30 | 22.75 | 23.01 | 22.72 | 22.86 | 22.35 | qfq | 9,019,407 | 206,208,686 | 0.48% |
| 2025-06-27 | 22.80 | 23.08 | 22.72 | 22.75 | 22.25 | qfq | 7,497,789 | 171,586,895 | -0.09% |
| 2025-06-26 | 22.95 | 23.35 | 22.70 | 22.77 | 22.27 | qfq | 10,456,288 | 240,334,301 | -0.35% |
| 2025-06-25 | 22.71 | 22.90 | 22.60 | 22.85 | 22.34 | qfq | 9,798,589 | 223,185,564 | 0.13% |
| 2025-06-24 | 22.28 | 22.90 | 22.07 | 22.82 | 22.31 | qfq | 12,286,919 | 277,574,445 | 2.42% |
| 2025-06-23 | 20.91 | 22.70 | 20.89 | 22.28 | 21.79 | qfq | 13,346,940 | 293,177,888 | 5.54% |
| 2025-06-20 | 21.52 | 21.72 | 21.05 | 21.11 | 20.64 | qfq | 5,412,685 | 115,395,689 | -1.91% |
| 2025-06-19 | 21.80 | 22.22 | 21.42 | 21.52 | 21.04 | qfq | 7,087,638 | 154,730,581 | -1.51% |
| 2025-06-18 | 21.66 | 21.95 | 21.39 | 21.85 | 21.37 | qfq | 5,715,040 | 123,653,620 | -0.77% |
| 2025-06-17 | 21.96 | 22.23 | 21.76 | 22.02 | 21.24 | qfq | 6,103,490 | 134,346,726 | 0.27% |
| 2025-06-16 | 21.66 | 22.02 | 21.58 | 21.96 | 21.18 | qfq | 4,097,644 | 89,667,042 | 0.83% |
| 2025-06-13 | 22.05 | 22.32 | 21.78 | 21.78 | 21.01 | qfq | 7,524,922 | 165,241,395 | -2.24% |
| 2025-06-12 | 21.98 | 22.66 | 21.70 | 22.28 | 21.49 | qfq | 10,087,400 | 224,415,927 | 1.41% |
| 2025-06-11 | 21.70 | 22.23 | 21.65 | 21.97 | 21.19 | qfq | 6,635,202 | 145,948,379 | 1.62% |
| 2025-06-10 | 21.94 | 21.99 | 21.33 | 21.62 | 20.85 | qfq | 6,659,332 | 144,459,690 | -1.37% |
| 2025-06-09 | 22.02 | 22.17 | 21.84 | 21.92 | 21.14 | qfq | 6,548,411 | 143,944,739 | 0.00% |
| 2025-06-06 | 22.21 | 22.30 | 21.85 | 21.92 | 21.14 | qfq | 5,511,852 | 121,080,135 | -1.44% |
| 2025-06-05 | 22.22 | 22.33 | 21.80 | 22.24 | 21.45 | qfq | 7,411,683 | 163,876,167 | 0.63% |
| 2025-06-04 | 22.16 | 22.19 | 21.85 | 22.10 | 21.32 | qfq | 6,287,990 | 138,554,886 | -0.41% |
| 2025-06-03 | 21.35 | 22.58 | 21.22 | 22.19 | 21.40 | qfq | 11,482,252 | 253,055,823 | 3.31% |
| 2025-05-30 | 22.16 | 22.17 | 21.33 | 21.48 | 20.72 | qfq | 7,220,040 | 155,945,378 | -3.59% |
| 2025-05-29 | 21.28 | 22.35 | 21.15 | 22.28 | 21.49 | qfq | 12,335,228 | 271,814,251 | 4.60% |
| 2025-05-28 | 20.94 | 21.57 | 20.88 | 21.30 | 20.54 | qfq | 10,754,512 | 228,812,695 | 1.87% |
| 2025-05-27 | 21.25 | 21.25 | 20.69 | 20.91 | 20.17 | qfq | 15,223,891 | 318,075,694 | -5.81% |
| 2025-05-26 | 22.07 | 22.28 | 21.88 | 22.20 | 21.41 | qfq | 5,226,974 | 115,633,254 | 0.45% |
| 2025-05-23 | 22.46 | 22.86 | 22.00 | 22.10 | 21.32 | qfq | 8,855,549 | 198,804,275 | -1.95% |
| 2025-05-22 | 23.05 | 23.10 | 22.47 | 22.54 | 21.74 | qfq | 6,086,638 | 138,420,202 | -1.91% |
| 2025-05-21 | 23.13 | 23.16 | 22.71 | 22.98 | 22.17 | qfq | 6,327,136 | 144,889,625 | -0.65% |
| 2025-05-20 | 23.17 | 23.39 | 22.80 | 23.13 | 22.31 | qfq | 7,268,891 | 168,334,482 | 0.22% |
| 2025-05-19 | 23.37 | 23.47 | 22.76 | 23.08 | 22.26 | qfq | 6,702,195 | 154,087,650 | -1.28% |
| 2025-05-16 | 23.20 | 23.85 | 23.07 | 23.38 | 22.55 | qfq | 8,883,108 | 208,917,105 | 0.60% |
| 2025-05-15 | 23.67 | 23.78 | 23.22 | 23.24 | 22.42 | qfq | 7,477,332 | 174,881,412 | -2.23% |
| 2025-05-14 | 23.39 | 24.28 | 23.26 | 23.77 | 22.93 | qfq | 17,803,964 | 424,948,051 | 1.58% |
| 2025-05-13 | 24.00 | 24.16 | 23.20 | 23.40 | 22.57 | qfq | 13,412,114 | 316,197,990 | -0.93% |
| 2025-05-12 | 23.50 | 23.78 | 23.39 | 23.62 | 22.78 | qfq | 10,014,273 | 236,230,547 | 2.25% |
| 2025-05-09 | 23.60 | 23.68 | 22.80 | 23.10 | 22.28 | qfq | 9,910,801 | 229,088,727 | -2.49% |
| 2025-05-08 | 23.20 | 23.94 | 23.09 | 23.69 | 22.85 | qfq | 14,995,139 | 354,689,918 | 1.50% |
| 2025-05-07 | 23.40 | 23.94 | 23.08 | 23.34 | 22.51 | qfq | 17,012,013 | 399,337,063 | 0.73% |
| 2025-05-06 | 23.37 | 23.64 | 22.81 | 23.17 | 22.35 | qfq | 21,351,725 | 493,380,165 | -0.34% |
| 2025-04-30 | 22.32 | 23.59 | 22.10 | 23.25 | 22.43 | qfq | 16,993,482 | 388,608,603 | 5.68% |
| 2025-04-29 | 20.97 | 22.36 | 20.76 | 22.00 | 21.22 | qfq | 18,514,040 | 401,714,603 | 8.64% |
| 2025-04-28 | 20.53 | 20.77 | 20.25 | 20.25 | 19.53 | qfq | 4,379,044 | 89,484,064 | -2.08% |
| 2025-04-25 | 20.78 | 20.95 | 20.50 | 20.68 | 19.95 | qfq | 4,195,640 | 86,997,195 | -0.19% |
| 2025-04-24 | 21.28 | 21.43 | 20.58 | 20.72 | 19.99 | qfq | 6,446,989 | 135,212,951 | -2.68% |
| 2025-04-23 | 21.01 | 21.59 | 20.88 | 21.29 | 20.54 | qfq | 9,137,848 | 193,881,609 | 2.85% |
| 2025-04-22 | 21.00 | 21.10 | 20.69 | 20.70 | 19.97 | qfq | 5,341,978 | 111,562,691 | -1.71% |
| 2025-04-21 | 20.68 | 21.08 | 20.50 | 21.06 | 20.31 | qfq | 5,603,364 | 117,307,170 | 1.89% |
| 2025-04-18 | 20.83 | 20.87 | 20.48 | 20.67 | 19.94 | qfq | 4,487,513 | 92,772,321 | -0.77% |
| 2025-04-17 | 20.85 | 21.19 | 20.80 | 20.83 | 20.09 | qfq | 5,298,322 | 111,108,855 | -1.51% |
| 2025-04-16 | 21.67 | 21.88 | 20.77 | 21.15 | 20.40 | qfq | 7,045,712 | 149,163,523 | -3.29% |
| 2025-04-15 | 22.31 | 22.45 | 21.73 | 21.87 | 21.09 | qfq | 4,699,612 | 103,082,507 | -1.53% |
| 2025-04-14 | 23.03 | 23.03 | 22.08 | 22.21 | 21.42 | qfq | 5,251,022 | 117,635,673 | 0.00% |
| 2025-04-11 | 21.72 | 22.62 | 21.61 | 22.21 | 21.42 | qfq | 5,498,625 | 122,147,434 | 0.91% |
| 2025-04-10 | 22.20 | 22.67 | 21.96 | 22.01 | 21.23 | qfq | 7,464,577 | 166,149,900 | 1.99% |
| 2025-04-09 | 20.42 | 21.79 | 19.37 | 21.58 | 20.81 | qfq | 8,551,172 | 178,681,579 | 3.25% |
| 2025-04-08 | 21.02 | 21.89 | 20.38 | 20.90 | 20.16 | qfq | 10,719,908 | 224,225,302 | 3.98% |
| 2025-04-07 | 23.51 | 24.35 | 20.09 | 20.10 | 19.39 | qfq | 10,632,763 | 230,142,793 | -19.95% |
| 2025-04-03 | 25.21 | 25.63 | 24.92 | 25.11 | 24.22 | qfq | 3,312,324 | 83,552,207 | -1.34% |
| 2025-04-02 | 25.09 | 25.62 | 25.02 | 25.45 | 24.55 | qfq | 3,391,140 | 86,231,280 | 1.35% |
| 2025-04-01 | 25.25 | 25.44 | 25.07 | 25.11 | 24.22 | qfq | 3,226,559 | 81,376,508 | -0.59% |
| 2025-03-31 | 25.39 | 25.58 | 24.72 | 25.26 | 24.36 | qfq | 4,693,540 | 117,598,646 | -1.48% |
| 2025-03-28 | 25.87 | 26.26 | 25.60 | 25.64 | 24.73 | qfq | 3,834,987 | 99,071,776 | -1.08% |
| 2025-03-27 | 25.94 | 26.47 | 25.54 | 25.92 | 25.00 | qfq | 5,169,813 | 134,618,934 | -0.19% |
| 2025-03-26 | 25.76 | 26.60 | 25.60 | 25.97 | 25.05 | qfq | 4,025,781 | 105,437,651 | 1.09% |
| 2025-03-25 | 26.09 | 26.30 | 25.54 | 25.69 | 24.78 | qfq | 4,655,311 | 120,395,618 | -1.61% |
| 2025-03-24 | 26.95 | 27.05 | 25.50 | 26.11 | 25.18 | qfq | 6,892,067 | 180,526,931 | -3.12% |
| 2025-03-21 | 28.08 | 28.26 | 26.84 | 26.95 | 25.99 | qfq | 8,472,818 | 231,392,764 | -4.77% |
| 2025-03-20 | 28.41 | 29.10 | 27.75 | 28.30 | 27.30 | qfq | 7,627,387 | 217,140,499 | -0.53% |
| 2025-03-19 | 28.10 | 28.64 | 27.86 | 28.45 | 27.44 | qfq | 7,166,367 | 202,575,735 | 0.82% |
| 2025-03-18 | 28.00 | 28.37 | 27.71 | 28.22 | 27.22 | qfq | 8,226,973 | 230,676,234 | 0.43% |
| 2025-03-17 | 28.00 | 28.16 | 27.01 | 28.10 | 27.10 | qfq | 13,842,661 | 383,179,014 | -4.10% |
| 2025-03-14 | 28.75 | 29.42 | 28.21 | 29.30 | 28.26 | qfq | 7,197,049 | 208,187,351 | 2.13% |
| 2025-03-13 | 29.86 | 30.01 | 28.29 | 28.69 | 27.67 | qfq | 11,137,288 | 321,552,839 | -4.68% |
| 2025-03-12 | 30.45 | 30.88 | 30.08 | 30.10 | 29.03 | qfq | 7,961,013 | 241,923,347 | -1.15% |
| 2025-03-11 | 29.75 | 30.66 | 29.58 | 30.45 | 29.37 | qfq | 9,091,088 | 274,672,528 | 1.06% |
| 2025-03-10 | 30.40 | 30.68 | 29.65 | 30.13 | 29.06 | qfq | 7,035,907 | 211,825,149 | -0.43% |
| 2025-03-07 | 30.28 | 30.56 | 29.76 | 30.26 | 29.19 | qfq | 9,444,780 | 285,057,080 | -0.10% |
| 2025-03-06 | 30.19 | 30.76 | 30.02 | 30.29 | 29.22 | qfq | 11,963,586 | 363,597,986 | 0.33% |
| 2025-03-05 | 29.13 | 30.21 | 28.96 | 30.19 | 29.12 | qfq | 11,577,194 | 343,666,431 | 3.14% |
| 2025-03-04 | 27.46 | 30.20 | 27.27 | 29.27 | 28.23 | qfq | 14,294,765 | 419,088,452 | 5.44% |
| 2025-03-03 | 28.10 | 28.69 | 27.33 | 27.76 | 26.78 | qfq | 9,209,860 | 258,475,424 | -0.32% |
| 2025-02-28 | 30.34 | 30.38 | 27.61 | 27.85 | 26.86 | qfq | 15,421,910 | 441,512,016 | -8.21% |
| 2025-02-27 | 31.45 | 31.65 | 29.86 | 30.34 | 29.26 | qfq | 17,575,818 | 539,343,546 | -4.59% |
| 2025-02-26 | 30.09 | 32.36 | 29.51 | 31.80 | 30.67 | qfq | 24,143,988 | 756,907,946 | 6.39% |
| 2025-02-25 | 29.30 | 30.42 | 29.15 | 29.89 | 28.83 | qfq | 10,752,630 | 321,202,823 | -1.03% |
| 2025-02-24 | 30.97 | 31.16 | 29.65 | 30.20 | 29.13 | qfq | 13,323,636 | 402,811,479 | -0.95% |
| 2025-02-21 | 29.90 | 30.82 | 29.33 | 30.49 | 29.41 | qfq | 14,616,100 | 439,030,732 | 1.94% |
| 2025-02-20 | 29.69 | 30.96 | 29.69 | 29.91 | 28.85 | qfq | 22,049,232 | 666,210,264 | 0.74% |
| 2025-02-19 | 26.55 | 30.09 | 26.36 | 29.69 | 28.64 | qfq | 23,935,049 | 685,578,940 | 11.74% |
| 2025-02-18 | 26.47 | 27.39 | 26.32 | 26.57 | 25.63 | qfq | 8,993,541 | 241,921,746 | -0.30% |
| 2025-02-17 | 26.42 | 26.94 | 26.18 | 26.65 | 25.71 | qfq | 5,758,367 | 152,580,892 | 0.11% |
| 2025-02-14 | 26.45 | 26.85 | 26.25 | 26.62 | 25.68 | qfq | 5,380,196 | 142,543,702 | 0.23% |
| 2025-02-13 | 27.56 | 27.60 | 26.47 | 26.56 | 25.62 | qfq | 7,498,546 | 201,869,888 | -3.84% |
| 2025-02-12 | 26.89 | 27.74 | 26.65 | 27.62 | 26.64 | qfq | 8,747,228 | 238,844,616 | 2.30% |
| 2025-02-11 | 27.00 | 27.39 | 26.52 | 27.00 | 26.04 | qfq | 6,895,460 | 185,638,971 | -0.22% |
| 2025-02-10 | 27.13 | 27.21 | 26.40 | 27.06 | 26.10 | qfq | 7,398,384 | 198,663,523 | -0.62% |
| 2025-02-07 | 27.25 | 27.64 | 26.77 | 27.23 | 26.26 | qfq | 9,648,515 | 262,888,236 | -0.07% |
| 2025-02-06 | 25.70 | 28.00 | 25.58 | 27.25 | 26.28 | qfq | 14,162,681 | 382,879,114 | 5.91% |
| 2025-02-05 | 25.48 | 26.35 | 25.27 | 25.73 | 24.82 | qfq | 6,670,260 | 172,736,925 | 2.88% |
| 2025-01-27 | 26.21 | 26.45 | 24.93 | 25.01 | 24.12 | qfq | 5,942,400 | 151,090,090 | -4.76% |
| 2025-01-24 | 25.40 | 26.30 | 25.33 | 26.26 | 25.33 | qfq | 6,482,120 | 168,171,211 | 2.78% |
| 2025-01-23 | 25.53 | 26.50 | 25.06 | 25.55 | 24.64 | qfq | 8,373,500 | 216,521,040 | 1.27% |
| 2025-01-22 | 25.79 | 25.79 | 24.90 | 25.23 | 24.34 | qfq | 4,354,589 | 110,209,793 | -2.62% |
| 2025-01-21 | 25.47 | 26.18 | 24.96 | 25.91 | 24.99 | qfq | 4,870,091 | 124,580,095 | 2.61% |
| 2025-01-20 | 25.66 | 25.88 | 25.09 | 25.25 | 24.35 | qfq | 4,593,051 | 116,246,071 | -0.59% |
| 2025-01-17 | 25.68 | 26.14 | 25.35 | 25.40 | 24.50 | qfq | 5,475,514 | 140,183,436 | -1.40% |
| 2025-01-16 | 26.32 | 26.59 | 25.59 | 25.76 | 24.85 | qfq | 7,519,744 | 195,947,052 | -2.02% |
| 2025-01-15 | 25.70 | 26.50 | 25.31 | 26.29 | 25.36 | qfq | 10,481,244 | 272,774,632 | 2.42% |
| 2025-01-14 | 24.30 | 25.72 | 24.07 | 25.67 | 24.76 | qfq | 9,578,426 | 240,353,922 | 5.33% |
| 2025-01-13 | 23.36 | 24.99 | 23.15 | 24.37 | 23.51 | qfq | 11,005,009 | 268,003,755 | 3.31% |
| 2025-01-10 | 23.01 | 24.46 | 23.01 | 23.59 | 22.75 | qfq | 7,639,020 | 181,837,514 | 1.81% |
| 2025-01-09 | 23.09 | 23.49 | 23.00 | 23.17 | 22.35 | qfq | 4,010,892 | 93,289,002 | -0.30% |
| 2025-01-08 | 23.40 | 23.56 | 22.25 | 23.24 | 22.42 | qfq | 4,412,226 | 101,362,426 | -0.98% |
| 2025-01-07 | 22.90 | 23.58 | 22.90 | 23.47 | 22.64 | qfq | 4,369,980 | 101,589,925 | 2.67% |
| 2025-01-06 | 22.54 | 23.02 | 22.09 | 22.86 | 22.05 | qfq | 4,532,260 | 102,705,205 | 1.24% |
| 2025-01-03 | 24.00 | 24.03 | 22.46 | 22.58 | 21.78 | qfq | 4,492,392 | 104,290,205 | -4.81% |
| 2025-01-02 | 24.72 | 24.97 | 23.38 | 23.72 | 22.88 | qfq | 3,993,676 | 96,736,818 | -4.05% |
| 2024-12-31 | 25.53 | 25.88 | 24.71 | 24.72 | 23.84 | qfq | 3,446,640 | 86,791,009 | -3.63% |
| 2024-12-30 | 25.64 | 26.40 | 25.12 | 25.65 | 24.74 | qfq | 3,432,665 | 88,301,993 | -0.93% |
| 2024-12-27 | 26.37 | 26.40 | 25.78 | 25.89 | 24.97 | qfq | 4,216,848 | 109,958,186 | -1.86% |
| 2024-12-26 | 26.18 | 26.88 | 26.02 | 26.38 | 25.44 | qfq | 4,598,902 | 121,759,064 | 0.84% |
| 2024-12-25 | 26.46 | 26.46 | 25.71 | 26.16 | 25.23 | qfq | 2,947,292 | 76,677,382 | -0.91% |
| 2024-12-24 | 25.73 | 26.43 | 25.60 | 26.40 | 25.46 | qfq | 4,998,301 | 130,525,444 | 3.29% |
| 2024-12-23 | 26.54 | 26.60 | 25.47 | 25.56 | 24.65 | qfq | 4,197,376 | 108,510,445 | -3.22% |
| 2024-12-20 | 26.20 | 26.75 | 26.01 | 26.41 | 25.47 | qfq | 3,655,060 | 96,773,443 | 0.72% |
| 2024-12-19 | 26.12 | 26.37 | 25.88 | 26.22 | 25.29 | qfq | 3,548,780 | 92,803,174 | -0.79% |
| 2024-12-18 | 26.44 | 26.72 | 26.02 | 26.43 | 25.49 | qfq | 4,503,814 | 118,962,402 | 0.19% |
| 2024-12-17 | 27.03 | 27.33 | 26.25 | 26.38 | 25.44 | qfq | 7,768,440 | 207,435,696 | -3.01% |
| 2024-12-16 | 28.56 | 28.58 | 26.95 | 27.20 | 26.24 | qfq | 11,623,821 | 318,636,513 | -4.83% |
| 2024-12-13 | 27.55 | 29.60 | 27.31 | 28.58 | 27.57 | qfq | 17,301,989 | 491,393,089 | 3.40% |
| 2024-12-12 | 28.10 | 28.44 | 27.45 | 27.64 | 26.66 | qfq | 7,790,826 | 215,804,616 | -2.61% |
| 2024-12-11 | 27.88 | 28.54 | 27.26 | 28.38 | 27.37 | qfq | 9,156,146 | 255,373,027 | 1.36% |
| 2024-12-10 | 27.99 | 28.91 | 27.54 | 28.00 | 27.01 | qfq | 14,599,901 | 413,488,289 | 4.05% |
| 2024-12-09 | 26.81 | 27.80 | 26.58 | 26.91 | 25.96 | qfq | 6,927,171 | 187,927,172 | -0.04% |
| 2024-12-06 | 27.23 | 27.30 | 26.18 | 26.92 | 25.97 | qfq | 8,523,479 | 227,658,052 | -1.14% |
| 2024-12-05 | 26.36 | 27.98 | 26.06 | 27.23 | 26.26 | qfq | 11,539,725 | 313,371,456 | 3.65% |
| 2024-12-04 | 25.95 | 26.80 | 25.91 | 26.27 | 25.34 | qfq | 6,413,948 | 168,952,879 | 0.42% |
| 2024-12-03 | 26.10 | 26.75 | 25.85 | 26.16 | 25.23 | qfq | 7,300,962 | 191,804,320 | -0.27% |
| 2024-12-02 | 25.39 | 26.37 | 24.98 | 26.23 | 25.30 | qfq | 8,905,078 | 230,076,125 | 5.34% |
| 2024-11-29 | 23.80 | 25.30 | 23.75 | 24.90 | 24.02 | qfq | 5,986,809 | 147,682,778 | 4.36% |
| 2024-11-28 | 24.17 | 24.30 | 23.75 | 23.86 | 23.01 | qfq | 2,816,528 | 67,638,786 | -1.81% |
| 2024-11-27 | 23.24 | 24.34 | 23.13 | 24.30 | 23.44 | qfq | 3,256,559 | 77,209,878 | 3.36% |
| 2024-11-26 | 23.87 | 24.21 | 23.40 | 23.51 | 22.68 | qfq | 3,047,256 | 72,315,805 | -1.84% |
| 2024-11-25 | 23.49 | 24.05 | 23.27 | 23.95 | 23.10 | qfq | 3,667,420 | 86,825,076 | 2.26% |
| 2024-11-22 | 24.95 | 25.11 | 23.42 | 23.42 | 22.59 | qfq | 5,724,058 | 138,314,569 | -6.13% |
| 2024-11-21 | 25.45 | 25.59 | 24.75 | 24.95 | 24.07 | qfq | 4,340,940 | 109,244,250 | -2.54% |
| 2024-11-20 | 25.21 | 25.70 | 25.00 | 25.60 | 24.69 | qfq | 4,883,158 | 124,075,867 | 1.31% |
| 2024-11-19 | 24.46 | 25.27 | 24.21 | 25.27 | 24.37 | qfq | 3,953,716 | 97,803,058 | 4.12% |
| 2024-11-18 | 25.05 | 25.24 | 24.06 | 24.27 | 23.41 | qfq | 5,127,987 | 125,618,087 | -3.08% |
| 2024-11-15 | 25.68 | 25.97 | 25.00 | 25.04 | 24.15 | qfq | 5,391,571 | 137,230,995 | -2.98% |
| 2024-11-14 | 26.95 | 27.15 | 25.69 | 25.81 | 24.89 | qfq | 5,144,957 | 135,301,891 | -4.58% |
| 2024-11-13 | 27.00 | 27.20 | 26.36 | 27.05 | 26.09 | qfq | 5,788,947 | 154,864,882 | -0.77% |
| 2024-11-12 | 28.13 | 28.28 | 26.88 | 27.26 | 26.29 | qfq | 5,708,678 | 157,409,179 | -3.23% |
| 2024-11-11 | 27.13 | 28.49 | 26.90 | 28.17 | 27.17 | qfq | 6,290,913 | 175,532,956 | 3.22% |
| 2024-11-08 | 27.79 | 28.58 | 26.90 | 27.29 | 26.32 | qfq | 8,906,154 | 247,138,922 | -0.73% |
| 2024-11-07 | 26.56 | 27.50 | 26.30 | 27.49 | 26.52 | qfq | 9,116,377 | 247,348,482 | 3.54% |
| 2024-11-06 | 26.30 | 27.37 | 26.20 | 26.55 | 25.61 | qfq | 9,756,776 | 261,286,211 | 0.76% |
| 2024-11-05 | 25.68 | 26.65 | 25.00 | 26.35 | 25.42 | qfq | 7,949,856 | 207,719,299 | 3.13% |
| 2024-11-04 | 24.50 | 26.05 | 24.08 | 25.55 | 24.64 | qfq | 6,548,380 | 167,090,810 | 3.02% |
| 2024-11-01 | 25.80 | 25.90 | 24.72 | 24.80 | 23.92 | qfq | 5,508,186 | 138,576,284 | -4.32% |
| 2024-10-31 | 26.00 | 26.30 | 25.64 | 25.92 | 25.00 | qfq | 5,862,593 | 152,215,381 | 0.08% |
| 2024-10-30 | 26.45 | 26.90 | 25.60 | 25.90 | 24.98 | qfq | 5,529,911 | 144,908,807 | -2.34% |
| 2024-10-29 | 26.73 | 27.72 | 26.46 | 26.52 | 25.58 | qfq | 7,811,747 | 211,245,257 | -0.90% |
| 2024-10-28 | 27.03 | 27.27 | 26.16 | 26.76 | 25.81 | qfq | 4,831,341 | 128,323,514 | -0.15% |
| 2024-10-25 | 25.08 | 27.48 | 24.98 | 26.80 | 25.85 | qfq | 10,714,431 | 283,288,159 | 7.07% |
| 2024-10-24 | 25.60 | 25.76 | 24.86 | 25.03 | 24.14 | qfq | 4,968,486 | 124,863,365 | -2.98% |
| 2024-10-23 | 25.77 | 26.39 | 25.41 | 25.80 | 24.89 | qfq | 7,060,082 | 183,786,583 | 0.55% |
| 2024-10-22 | 25.53 | 26.23 | 25.31 | 25.66 | 24.75 | qfq | 7,429,192 | 191,598,227 | 0.51% |
| 2024-10-21 | 24.88 | 26.48 | 24.30 | 25.53 | 24.62 | qfq | 13,086,974 | 335,041,349 | 5.10% |
| 2024-10-18 | 22.83 | 25.00 | 22.73 | 24.29 | 23.43 | qfq | 9,024,472 | 214,957,387 | 6.40% |
| 2024-10-17 | 23.17 | 23.55 | 22.80 | 22.83 | 22.02 | qfq | 4,750,368 | 110,293,072 | -1.13% |
| 2024-10-16 | 22.95 | 23.56 | 22.70 | 23.09 | 22.27 | qfq | 4,847,116 | 112,281,040 | -1.66% |
| 2024-10-15 | 24.25 | 24.40 | 23.39 | 23.48 | 22.65 | qfq | 6,467,484 | 154,102,781 | -2.77% |
| 2024-10-14 | 23.80 | 24.45 | 23.21 | 24.15 | 23.29 | qfq | 7,400,523 | 176,567,225 | 3.21% |
| 2024-10-11 | 25.50 | 25.50 | 23.01 | 23.40 | 22.57 | qfq | 8,727,243 | 208,643,946 | -8.24% |
| 2024-10-10 | 26.55 | 26.65 | 25.00 | 25.50 | 24.60 | qfq | 10,625,964 | 273,812,784 | -1.16% |
| 2024-10-09 | 27.08 | 28.69 | 25.71 | 25.80 | 24.89 | qfq | 16,626,546 | 450,631,520 | -13.01% |
| 2024-10-08 | 30.21 | 30.21 | 26.70 | 29.66 | 28.61 | qfq | 22,297,112 | 638,344,458 | 17.28% |
| 2024-09-30 | 22.58 | 25.30 | 22.02 | 25.29 | 24.39 | qfq | 18,853,890 | 446,003,385 | 19.91% |
| 2024-09-27 | 19.57 | 21.87 | 19.39 | 21.09 | 20.34 | qfq | 13,469,686 | 274,970,167 | 10.13% |
| 2024-09-26 | 18.14 | 19.15 | 17.94 | 19.15 | 18.47 | qfq | 10,572,548 | 197,723,953 | 6.86% |
| 2024-09-25 | 18.09 | 18.45 | 17.85 | 17.92 | 17.28 | qfq | 6,592,352 | 119,623,055 | -0.17% |
| 2024-09-24 | 16.78 | 17.96 | 16.64 | 17.95 | 17.31 | qfq | 7,993,065 | 139,041,195 | 7.61% |
| 2024-09-23 | 16.98 | 16.99 | 16.60 | 16.68 | 16.09 | qfq | 3,647,970 | 61,041,420 | -1.82% |
| 2024-09-20 | 17.81 | 17.87 | 16.71 | 16.99 | 16.39 | qfq | 5,845,260 | 99,683,670 | -3.85% |
| 2024-09-19 | 17.58 | 17.93 | 17.25 | 17.67 | 17.04 | qfq | 3,628,012 | 63,973,996 | 1.09% |
| 2024-09-18 | 17.23 | 17.70 | 16.99 | 17.48 | 16.86 | qfq | 3,270,211 | 56,742,935 | 2.76% |
| 2024-09-13 | 17.50 | 17.59 | 17.00 | 17.01 | 16.41 | qfq | 2,669,604 | 45,895,014 | -2.58% |
| 2024-09-12 | 17.73 | 17.94 | 17.44 | 17.46 | 16.84 | qfq | 2,498,599 | 44,198,476 | -1.30% |
| 2024-09-11 | 17.64 | 17.82 | 17.40 | 17.69 | 17.06 | qfq | 2,816,720 | 49,744,513 | 0.23% |
| 2024-09-10 | 17.34 | 17.79 | 17.18 | 17.65 | 17.02 | qfq | 3,361,368 | 58,797,373 | 1.91% |
| 2024-09-09 | 17.17 | 17.42 | 17.03 | 17.32 | 16.71 | qfq | 2,416,948 | 41,742,548 | 0.76% |
| 2024-09-06 | 17.82 | 17.82 | 17.16 | 17.19 | 16.58 | qfq | 2,861,640 | 49,750,714 | -2.99% |
| 2024-09-05 | 17.39 | 17.90 | 17.39 | 17.72 | 17.09 | qfq | 2,748,540 | 48,634,705 | 1.84% |
| 2024-09-04 | 17.30 | 17.65 | 17.15 | 17.40 | 16.78 | qfq | 3,406,230 | 59,388,447 | -0.17% |
| 2024-09-03 | 17.08 | 17.55 | 16.88 | 17.43 | 16.81 | qfq | 3,577,373 | 62,077,321 | 2.47% |
| 2024-09-02 | 17.63 | 17.74 | 17.01 | 17.01 | 16.41 | qfq | 4,147,180 | 71,696,280 | -3.90% |
| 2024-08-30 | 17.34 | 18.08 | 17.13 | 17.70 | 17.07 | qfq | 5,859,600 | 103,887,855 | 1.61% |
| 2024-08-29 | 16.70 | 17.45 | 16.58 | 17.42 | 16.80 | qfq | 3,914,756 | 67,413,783 | 4.31% |
| 2024-08-28 | 16.61 | 17.04 | 16.48 | 16.70 | 16.11 | qfq | 2,090,879 | 35,091,792 | 0.06% |
| 2024-08-27 | 17.20 | 17.30 | 16.66 | 16.69 | 16.10 | qfq | 2,348,440 | 39,614,401 | -3.69% |
| 2024-08-26 | 17.09 | 17.44 | 16.76 | 17.33 | 16.72 | qfq | 2,046,580 | 35,372,934 | 2.06% |
| 2024-08-23 | 17.03 | 17.14 | 16.74 | 16.98 | 16.38 | qfq | 2,133,780 | 36,179,332 | -0.88% |
| 2024-08-22 | 17.76 | 17.77 | 17.07 | 17.13 | 16.52 | qfq | 2,517,960 | 43,544,930 | -2.39% |
| 2024-08-21 | 17.44 | 17.78 | 17.36 | 17.55 | 16.93 | qfq | 2,085,088 | 36,711,926 | 0.06% |
| 2024-08-20 | 18.15 | 18.25 | 17.45 | 17.54 | 16.92 | qfq | 3,181,128 | 56,325,811 | -3.04% |
| 2024-08-19 | 18.16 | 18.52 | 18.02 | 18.09 | 17.45 | qfq | 3,030,454 | 55,386,117 | -0.71% |
| 2024-08-16 | 18.38 | 18.70 | 18.14 | 18.22 | 17.57 | qfq | 3,575,320 | 65,596,704 | -0.49% |
| 2024-08-15 | 17.87 | 18.46 | 17.69 | 18.31 | 17.66 | qfq | 4,081,967 | 74,289,181 | 1.78% |
| 2024-08-14 | 18.20 | 18.31 | 17.88 | 17.99 | 17.35 | qfq | 2,735,244 | 49,379,522 | -1.32% |
| 2024-08-13 | 18.27 | 18.30 | 17.84 | 18.23 | 17.58 | qfq | 3,928,550 | 71,065,624 | -0.65% |
| 2024-08-12 | 18.99 | 18.99 | 18.15 | 18.35 | 17.70 | qfq | 5,464,980 | 100,581,772 | -3.22% |
| 2024-08-09 | 18.48 | 19.30 | 18.35 | 18.96 | 18.29 | qfq | 9,384,420 | 178,022,200 | 3.78% |
| 2024-08-08 | 18.55 | 18.60 | 18.02 | 18.27 | 17.62 | qfq | 3,566,316 | 65,202,458 | -1.56% |
| 2024-08-07 | 18.62 | 18.88 | 18.41 | 18.56 | 17.90 | qfq | 3,720,965 | 69,243,802 | -0.27% |
| 2024-08-06 | 18.87 | 19.06 | 18.19 | 18.61 | 17.95 | qfq | 7,616,046 | 141,231,954 | -0.64% |
| 2024-08-05 | 18.47 | 18.98 | 18.37 | 18.73 | 18.07 | qfq | 6,822,521 | 127,468,067 | 0.70% |
| 2024-08-02 | 18.88 | 19.17 | 18.47 | 18.60 | 17.94 | qfq | 4,849,593 | 91,181,870 | -2.05% |
| 2024-08-01 | 19.12 | 19.47 | 18.81 | 18.99 | 18.32 | qfq | 6,589,679 | 125,547,803 | -1.61% |
| 2024-07-31 | 17.60 | 19.41 | 17.47 | 19.30 | 18.62 | qfq | 9,397,477 | 176,874,822 | 9.53% |
| 2024-07-30 | 17.86 | 17.97 | 17.32 | 17.62 | 17.00 | qfq | 3,330,394 | 58,703,771 | -1.23% |
| 2024-07-29 | 18.05 | 18.13 | 17.69 | 17.84 | 17.21 | qfq | 2,605,288 | 46,484,478 | -1.38% |
| 2024-07-26 | 17.55 | 18.14 | 17.55 | 18.09 | 17.45 | qfq | 3,569,013 | 64,068,215 | 3.43% |
| 2024-07-25 | 17.07 | 17.92 | 16.98 | 17.49 | 16.87 | qfq | 3,110,736 | 54,509,538 | 1.80% |
| 2024-07-24 | 17.45 | 17.65 | 17.15 | 17.18 | 16.57 | qfq | 2,676,852 | 46,490,197 | -2.22% |
| 2024-07-23 | 18.22 | 18.57 | 17.51 | 17.57 | 16.95 | qfq | 3,772,508 | 67,326,843 | -3.46% |
| 2024-07-22 | 18.25 | 18.42 | 18.02 | 18.20 | 17.55 | qfq | 2,615,824 | 47,647,996 | -0.22% |
| 2024-07-19 | 17.98 | 18.36 | 17.85 | 18.24 | 17.59 | qfq | 3,053,934 | 55,400,219 | 1.45% |
| 2024-07-18 | 17.76 | 18.02 | 17.33 | 17.98 | 17.34 | qfq | 2,985,816 | 52,889,856 | 1.41% |
| 2024-07-17 | 17.76 | 17.88 | 17.57 | 17.73 | 17.10 | qfq | 2,469,276 | 43,830,090 | -0.06% |
| 2024-07-16 | 17.79 | 17.90 | 17.45 | 17.74 | 17.11 | qfq | 2,428,939 | 42,920,331 | -0.45% |
| 2024-07-15 | 18.24 | 18.31 | 17.79 | 17.82 | 17.19 | qfq | 2,422,225 | 43,456,275 | -2.68% |
| 2024-07-12 | 18.60 | 18.72 | 18.25 | 18.31 | 17.66 | qfq | 2,366,705 | 43,573,987 | -2.14% |
| 2024-07-11 | 18.60 | 18.93 | 18.42 | 18.71 | 18.05 | qfq | 3,098,970 | 57,950,171 | 2.80% |
| 2024-07-10 | 18.25 | 18.65 | 18.11 | 18.20 | 17.55 | qfq | 2,497,248 | 45,905,762 | -0.87% |
| 2024-07-09 | 17.90 | 18.50 | 17.65 | 18.36 | 17.71 | qfq | 3,518,127 | 63,744,439 | 2.57% |
| 2024-07-08 | 18.47 | 18.47 | 17.80 | 17.90 | 17.27 | qfq | 3,593,060 | 64,880,703 | -3.35% |
| 2024-07-05 | 18.59 | 18.71 | 18.19 | 18.52 | 17.86 | qfq | 3,326,740 | 61,280,864 | -0.22% |
| 2024-07-04 | 18.85 | 19.28 | 18.50 | 18.56 | 17.90 | qfq | 2,921,379 | 55,169,981 | -1.12% |
| 2024-07-03 | 19.03 | 19.09 | 18.66 | 18.77 | 18.10 | qfq | 2,718,059 | 51,230,824 | -1.52% |
| 2024-07-02 | 19.34 | 19.51 | 18.98 | 19.06 | 18.38 | qfq | 2,913,349 | 55,928,683 | -1.45% |
| 2024-07-01 | 19.63 | 19.83 | 18.96 | 19.34 | 18.65 | qfq | 3,292,571 | 63,345,903 | -1.63% |
| 2024-06-28 | 19.52 | 20.48 | 19.50 | 19.66 | 18.96 | qfq | 4,848,934 | 96,772,999 | 0.15% |
| 2024-06-27 | 19.96 | 20.15 | 19.60 | 19.63 | 18.93 | qfq | 2,443,792 | 48,540,185 | -2.68% |
| 2024-06-26 | 19.52 | 20.20 | 19.17 | 20.17 | 19.45 | qfq | 3,364,149 | 66,390,732 | 3.49% |
| 2024-06-25 | 19.42 | 19.89 | 19.32 | 19.49 | 18.80 | qfq | 3,858,213 | 75,621,084 | 0.57% |
| 2024-06-24 | 20.00 | 20.06 | 19.38 | 19.38 | 18.69 | qfq | 3,278,889 | 64,572,434 | -3.68% |
| 2024-06-21 | 20.12 | 20.35 | 19.90 | 20.12 | 19.41 | qfq | 2,330,097 | 46,925,961 | -0.35% |
| 2024-06-20 | 20.60 | 20.80 | 20.16 | 20.19 | 19.47 | qfq | 3,302,585 | 67,570,725 | -2.51% |
| 2024-06-19 | 21.20 | 21.28 | 20.71 | 20.71 | 19.98 | qfq | 2,926,700 | 61,201,877 | -2.68% |
| 2024-06-18 | 21.18 | 21.47 | 21.03 | 21.28 | 20.53 | qfq | 3,991,862 | 84,787,260 | 0.47% |
| 2024-06-17 | 21.15 | 21.38 | 20.96 | 21.18 | 20.43 | qfq | 3,224,412 | 68,331,553 | -0.24% |
| 2024-06-14 | 21.67 | 21.67 | 21.13 | 21.23 | 20.48 | qfq | 3,636,554 | 77,494,502 | -2.21% |
| 2024-06-13 | 21.68 | 21.97 | 21.41 | 21.71 | 20.94 | qfq | 3,117,156 | 67,588,079 | 0.00% |
| 2024-06-12 | 21.30 | 22.01 | 21.27 | 21.71 | 20.94 | qfq | 3,558,556 | 77,487,227 | 1.64% |
| 2024-06-11 | 20.94 | 21.48 | 20.66 | 21.36 | 20.60 | qfq | 2,958,686 | 62,520,770 | 0.66% |
| 2024-06-07 | 21.32 | 21.71 | 21.08 | 21.22 | 20.47 | qfq | 3,482,368 | 74,290,632 | -0.28% |
| 2024-06-06 | 22.13 | 22.34 | 21.18 | 21.28 | 20.53 | qfq | 4,845,730 | 104,463,855 | -3.67% |
| 2024-06-05 | 22.28 | 22.73 | 22.06 | 22.09 | 21.31 | qfq | 2,820,990 | 63,092,886 | -1.30% |
| 2024-06-04 | 22.72 | 22.72 | 22.00 | 22.38 | 21.59 | qfq | 3,963,164 | 88,208,003 | -1.63% |
| 2024-06-03 | 22.68 | 23.33 | 22.43 | 22.75 | 21.94 | qfq | 4,850,684 | 111,012,625 | 0.53% |
| 2024-05-31 | 22.34 | 22.87 | 22.34 | 22.63 | 21.83 | qfq | 3,466,080 | 78,612,484 | 1.30% |
| 2024-05-30 | 22.10 | 22.68 | 21.91 | 22.34 | 21.55 | qfq | 2,842,600 | 63,423,580 | 0.49% |
| 2024-05-29 | 22.20 | 22.56 | 22.06 | 22.23 | 21.44 | qfq | 2,474,409 | 55,183,969 | 0.05% |
| 2024-05-28 | 22.55 | 22.58 | 22.13 | 22.22 | 21.43 | qfq | 2,489,431 | 55,614,865 | -1.77% |
| 2024-05-27 | 22.53 | 22.68 | 21.80 | 22.62 | 21.82 | qfq | 3,983,332 | 88,310,567 | 0.89% |
| 2024-05-24 | 23.29 | 23.40 | 22.36 | 22.42 | 21.63 | qfq | 6,292,364 | 143,052,462 | -3.45% |
| 2024-05-23 | 24.50 | 24.66 | 23.21 | 23.22 | 22.40 | qfq | 6,939,848 | 164,434,075 | -6.86% |
| 2024-05-22 | 25.04 | 25.05 | 24.65 | 24.93 | 23.66 | qfq | 3,743,860 | 93,030,481 | 0.00% |
| 2024-05-21 | 25.21 | 25.40 | 24.74 | 24.93 | 23.66 | qfq | 4,362,564 | 108,621,304 | -1.77% |
| 2024-05-20 | 25.14 | 25.85 | 24.98 | 25.38 | 24.09 | qfq | 6,467,067 | 164,791,241 | 1.12% |
| 2024-05-17 | 24.60 | 25.14 | 24.42 | 25.10 | 23.82 | qfq | 5,396,053 | 133,516,207 | 1.09% |
| 2024-05-16 | 25.12 | 25.50 | 24.69 | 24.83 | 23.57 | qfq | 6,276,286 | 156,851,179 | -1.35% |
| 2024-05-15 | 25.31 | 26.11 | 25.13 | 25.17 | 23.89 | qfq | 9,019,379 | 230,390,183 | -1.49% |
| 2024-05-14 | 24.84 | 26.76 | 24.84 | 25.55 | 24.25 | qfq | 12,752,208 | 328,645,237 | 5.58% |
| 2024-05-13 | 24.95 | 25.48 | 24.14 | 24.20 | 22.97 | qfq | 8,933,824 | 221,437,003 | -4.27% |
| 2024-05-10 | 25.94 | 26.00 | 25.01 | 25.28 | 23.99 | qfq | 7,670,140 | 193,844,623 | -1.75% |
| 2024-05-09 | 24.35 | 25.90 | 24.20 | 25.73 | 24.42 | qfq | 11,744,449 | 296,961,044 | 6.41% |
| 2024-05-08 | 24.60 | 24.60 | 24.04 | 24.18 | 22.95 | qfq | 5,742,198 | 139,385,140 | -2.74% |
| 2024-05-07 | 24.69 | 25.10 | 24.33 | 24.86 | 23.59 | qfq | 7,189,598 | 178,423,215 | 1.18% |
| 2024-05-06 | 24.27 | 24.93 | 24.27 | 24.57 | 23.32 | qfq | 6,730,792 | 165,805,570 | 3.15% |
| 2024-04-30 | 24.80 | 24.83 | 23.73 | 23.82 | 22.61 | qfq | 8,924,079 | 215,945,787 | -4.72% |
| 2024-04-29 | 24.30 | 25.39 | 24.30 | 25.00 | 23.73 | qfq | 10,701,634 | 267,519,880 | 1.87% |
| 2024-04-26 | 23.40 | 24.59 | 23.32 | 24.54 | 23.29 | qfq | 8,735,226 | 211,442,309 | 3.68% |
| 2024-04-25 | 24.22 | 24.22 | 23.58 | 23.67 | 22.46 | qfq | 6,371,976 | 151,853,240 | -2.67% |
| 2024-04-24 | 24.05 | 24.34 | 23.60 | 24.32 | 23.08 | qfq | 7,659,379 | 184,283,693 | 1.33% |
| 2024-04-23 | 23.66 | 24.28 | 23.31 | 24.00 | 22.78 | qfq | 9,262,401 | 221,370,462 | 3.31% |
| 2024-04-22 | 23.64 | 23.79 | 23.01 | 23.23 | 22.05 | qfq | 5,367,566 | 125,450,104 | -2.64% |
| 2024-04-19 | 23.78 | 24.29 | 23.55 | 23.86 | 22.64 | qfq | 6,153,029 | 146,954,967 | -0.08% |
| 2024-04-18 | 23.05 | 24.41 | 22.80 | 23.88 | 22.66 | qfq | 9,066,298 | 216,003,722 | 2.36% |
| 2024-04-17 | 22.57 | 23.33 | 22.37 | 23.33 | 22.14 | qfq | 6,993,498 | 160,444,902 | 6.43% |
| 2024-04-16 | 23.14 | 23.49 | 21.88 | 21.92 | 20.80 | qfq | 8,586,873 | 193,049,455 | -6.40% |
| 2024-04-15 | 23.80 | 24.42 | 22.92 | 23.42 | 22.23 | qfq | 8,397,235 | 198,658,426 | -1.39% |
| 2024-04-12 | 24.31 | 24.66 | 23.75 | 23.75 | 22.54 | qfq | 5,020,579 | 121,097,016 | -2.50% |
| 2024-04-11 | 23.86 | 24.80 | 23.72 | 24.36 | 23.12 | qfq | 6,839,747 | 166,079,630 | 0.58% |
| 2024-04-10 | 24.61 | 25.19 | 23.88 | 24.22 | 22.99 | qfq | 7,809,639 | 191,901,391 | -0.74% |
| 2024-04-09 | 23.93 | 24.56 | 23.86 | 24.40 | 23.16 | qfq | 5,454,078 | 132,379,710 | 2.61% |
| 2024-04-08 | 24.31 | 24.68 | 23.75 | 23.78 | 22.57 | qfq | 5,504,254 | 132,688,037 | -3.69% |
| 2024-04-03 | 25.33 | 25.48 | 24.66 | 24.69 | 23.43 | qfq | 5,730,983 | 142,825,097 | -3.37% |
| 2024-04-02 | 26.26 | 26.26 | 25.30 | 25.55 | 24.25 | qfq | 7,718,167 | 197,755,351 | -3.04% |
| 2024-04-01 | 25.70 | 26.96 | 25.70 | 26.35 | 25.01 | qfq | 8,865,071 | 234,359,901 | 2.57% |
| 2024-03-29 | 25.39 | 25.75 | 24.93 | 25.69 | 24.38 | qfq | 7,353,000 | 186,350,766 | 0.67% |
| 2024-03-28 | 24.37 | 25.92 | 24.37 | 25.52 | 24.22 | qfq | 10,425,334 | 263,345,567 | 4.98% |
| 2024-03-27 | 25.60 | 25.74 | 24.29 | 24.31 | 23.07 | qfq | 8,955,196 | 223,202,979 | -5.88% |
| 2024-03-26 | 25.69 | 25.99 | 25.13 | 25.83 | 24.51 | qfq | 9,391,502 | 240,696,620 | 0.54% |
| 2024-03-25 | 26.40 | 27.01 | 25.64 | 25.69 | 24.38 | qfq | 10,932,536 | 287,433,921 | -3.89% |
| 2024-03-22 | 27.68 | 28.09 | 26.72 | 26.73 | 25.37 | qfq | 15,725,815 | 427,333,629 | -5.45% |
| 2024-03-21 | 29.78 | 29.98 | 28.27 | 28.27 | 26.83 | qfq | 16,591,977 | 479,655,611 | -4.91% |
| 2024-03-20 | 28.75 | 29.88 | 28.62 | 29.73 | 28.22 | qfq | 16,744,222 | 492,338,531 | 2.80% |
| 2024-03-19 | 28.34 | 29.75 | 27.91 | 28.92 | 27.45 | qfq | 18,352,538 | 528,037,450 | 0.31% |
| 2024-03-18 | 28.60 | 28.92 | 28.05 | 28.83 | 27.36 | qfq | 14,353,071 | 409,443,582 | 1.84% |
| 2024-03-15 | 27.46 | 28.59 | 27.21 | 28.31 | 26.87 | qfq | 13,905,527 | 390,097,786 | 2.02% |
| 2024-03-14 | 28.42 | 29.58 | 27.25 | 27.75 | 26.34 | qfq | 14,886,953 | 421,361,253 | -3.01% |
| 2024-03-13 | 28.50 | 29.15 | 28.13 | 28.61 | 27.15 | qfq | 12,981,118 | 369,772,277 | -0.76% |
| 2024-03-12 | 28.00 | 29.63 | 27.44 | 28.83 | 27.36 | qfq | 18,914,078 | 539,421,182 | 2.16% |
| 2024-03-11 | 28.09 | 28.38 | 27.59 | 28.22 | 26.78 | qfq | 13,596,111 | 380,087,062 | -1.78% |
| 2024-03-08 | 28.22 | 29.48 | 27.17 | 28.73 | 27.27 | qfq | 20,362,495 | 575,165,542 | 1.77% |
| 2024-03-07 | 30.88 | 31.29 | 28.16 | 28.23 | 26.79 | qfq | 28,467,182 | 845,701,847 | -4.31% |
| 2024-03-06 | 25.90 | 29.50 | 25.80 | 29.50 | 28.00 | qfq | 28,437,683 | 778,017,160 | 10.65% |
| 2024-03-05 | 27.10 | 29.41 | 26.64 | 26.66 | 25.30 | qfq | 23,692,422 | 661,116,719 | -2.09% |
| 2024-03-04 | 27.66 | 27.88 | 26.51 | 27.23 | 25.84 | qfq | 19,257,400 | 522,792,265 | -2.47% |
| 2024-03-01 | 25.73 | 29.00 | 24.82 | 27.92 | 26.50 | qfq | 31,444,800 | 843,879,540 | 11.55% |
| 2024-02-29 | 21.40 | 26.10 | 21.34 | 25.03 | 23.76 | qfq | 24,065,076 | 564,819,985 | 14.97% |
| 2024-02-28 | 23.40 | 24.38 | 21.75 | 21.77 | 20.66 | qfq | 20,023,570 | 466,389,837 | -5.10% |
| 2024-02-27 | 21.90 | 22.94 | 21.70 | 22.94 | 21.77 | qfq | 13,633,619 | 303,008,324 | 2.78% |
| 2024-02-26 | 22.38 | 22.73 | 21.57 | 22.32 | 21.18 | qfq | 14,519,808 | 321,311,324 | 4.94% |
| 2024-02-23 | 20.78 | 21.33 | 20.42 | 21.27 | 20.19 | qfq | 7,522,112 | 157,259,862 | 2.31% |
| 2024-02-22 | 20.12 | 20.80 | 20.12 | 20.79 | 19.73 | qfq | 5,197,664 | 106,907,342 | 1.51% |
| 2024-02-21 | 19.93 | 21.13 | 19.82 | 20.48 | 19.44 | qfq | 7,402,641 | 152,758,301 | 1.84% |
| 2024-02-20 | 19.84 | 20.19 | 19.64 | 20.11 | 19.09 | qfq | 5,302,329 | 105,640,767 | 0.20% |
| 2024-02-19 | 20.50 | 20.50 | 19.80 | 20.07 | 19.05 | qfq | 9,378,625 | 187,747,853 | -2.00% |
| 2024-02-08 | 20.18 | 20.98 | 20.04 | 20.48 | 19.44 | qfq | 10,747,840 | 220,030,304 | 2.76% |
| 2024-02-07 | 18.71 | 20.25 | 18.71 | 19.93 | 18.91 | qfq | 11,210,126 | 221,493,086 | 6.69% |
| 2024-02-06 | 16.92 | 18.93 | 16.80 | 18.68 | 17.73 | qfq | 8,064,863 | 144,186,730 | 8.48% |
| 2024-02-05 | 17.53 | 18.10 | 16.01 | 17.22 | 16.34 | qfq | 9,292,545 | 157,538,982 | -2.71% |
| 2024-02-02 | 18.47 | 18.77 | 17.01 | 17.70 | 16.80 | qfq | 5,322,348 | 94,953,686 | -4.12% |
| 2024-02-01 | 18.38 | 19.03 | 18.20 | 18.46 | 17.52 | qfq | 4,266,677 | 79,284,319 | -0.38% |
| 2024-01-31 | 18.99 | 19.67 | 18.50 | 18.53 | 17.59 | qfq | 5,838,481 | 110,577,032 | -3.49% |
| 2024-01-30 | 19.87 | 20.07 | 19.17 | 19.20 | 18.22 | qfq | 4,612,860 | 90,410,387 | -3.71% |
| 2024-01-29 | 20.68 | 20.89 | 19.83 | 19.94 | 18.92 | qfq | 4,679,046 | 94,500,902 | -2.97% |
| 2024-01-26 | 21.01 | 21.14 | 20.38 | 20.55 | 19.50 | qfq | 5,789,140 | 120,267,810 | -3.07% |
| 2024-01-25 | 20.52 | 21.20 | 20.09 | 21.20 | 20.12 | qfq | 5,657,937 | 117,059,353 | 3.11% |
| 2024-01-24 | 20.36 | 20.61 | 19.60 | 20.56 | 19.51 | qfq | 5,686,727 | 114,437,248 | 1.73% |
| 2024-01-23 | 20.10 | 20.66 | 19.84 | 20.21 | 19.18 | qfq | 7,178,107 | 145,348,599 | 0.70% |
| 2024-01-22 | 21.28 | 21.28 | 19.90 | 20.07 | 19.05 | qfq | 6,649,525 | 137,113,182 | -6.00% |
| 2024-01-19 | 21.35 | 21.88 | 21.33 | 21.35 | 20.26 | qfq | 5,336,520 | 115,076,975 | -0.19% |
| 2024-01-18 | 21.43 | 21.63 | 20.81 | 21.39 | 20.30 | qfq | 6,954,048 | 147,647,797 | -0.05% |
| 2024-01-17 | 22.24 | 22.31 | 21.38 | 21.40 | 20.31 | qfq | 5,928,356 | 129,619,602 | -4.25% |
| 2024-01-16 | 22.83 | 22.85 | 21.98 | 22.35 | 21.21 | qfq | 6,969,606 | 155,538,562 | -2.19% |
| 2024-01-15 | 22.82 | 23.19 | 22.43 | 22.85 | 21.69 | qfq | 5,180,189 | 118,183,289 | -0.57% |
| 2024-01-12 | 23.64 | 23.71 | 22.85 | 22.98 | 21.81 | qfq | 7,348,480 | 170,737,748 | -3.08% |
| 2024-01-11 | 23.19 | 24.00 | 23.19 | 23.71 | 22.50 | qfq | 6,402,629 | 151,009,282 | 2.46% |
| 2024-01-10 | 23.54 | 23.94 | 23.06 | 23.14 | 21.96 | qfq | 5,098,521 | 119,593,037 | -1.53% |
| 2024-01-09 | 23.49 | 24.35 | 23.18 | 23.50 | 22.30 | qfq | 5,571,934 | 131,952,398 | 0.04% |
| 2024-01-08 | 24.30 | 24.30 | 23.46 | 23.49 | 22.29 | qfq | 3,630,722 | 86,354,061 | -3.73% |
| 2024-01-05 | 24.87 | 25.17 | 24.22 | 24.40 | 23.16 | qfq | 3,406,356 | 83,967,747 | -1.61% |
| 2024-01-04 | 25.30 | 25.35 | 24.66 | 24.80 | 23.54 | qfq | 3,310,856 | 82,228,596 | -2.17% |
| 2024-01-03 | 25.59 | 25.61 | 25.16 | 25.35 | 24.06 | qfq | 2,836,035 | 71,857,001 | -0.59% |
| 2024-01-02 | 25.89 | 25.97 | 25.25 | 25.50 | 24.20 | qfq | 4,317,533 | 110,005,352 | -1.09% |
| 2023-12-29 | 25.32 | 25.92 | 25.32 | 25.78 | 24.47 | qfq | 5,075,411 | 130,452,348 | 1.82% |
| 2023-12-28 | 23.95 | 25.51 | 23.95 | 25.32 | 24.03 | qfq | 5,671,172 | 141,487,797 | 5.46% |
| 2023-12-27 | 24.00 | 24.13 | 23.75 | 24.01 | 22.79 | qfq | 2,898,420 | 69,301,206 | -0.04% |
| 2023-12-26 | 24.34 | 24.49 | 23.92 | 24.02 | 22.80 | qfq | 2,353,816 | 56,600,789 | -1.40% |
| 2023-12-25 | 24.60 | 24.85 | 24.13 | 24.36 | 23.12 | qfq | 3,128,469 | 76,399,953 | -0.61% |
| 2023-12-22 | 24.46 | 24.89 | 24.03 | 24.51 | 23.26 | qfq | 4,309,760 | 105,402,965 | 0.16% |
| 2023-12-21 | 23.98 | 24.75 | 23.75 | 24.47 | 23.22 | qfq | 3,868,916 | 93,829,458 | 1.33% |
| 2023-12-20 | 24.30 | 24.68 | 24.15 | 24.15 | 22.92 | qfq | 2,951,624 | 72,005,173 | -0.41% |
| 2023-12-19 | 24.22 | 24.53 | 23.99 | 24.25 | 23.01 | qfq | 2,686,940 | 65,071,458 | 0.17% |
| 2023-12-18 | 24.66 | 24.76 | 24.11 | 24.21 | 22.98 | qfq | 2,715,695 | 66,217,291 | -2.30% |
| 2023-12-15 | 25.15 | 25.22 | 24.69 | 24.78 | 23.52 | qfq | 2,910,064 | 72,573,391 | -0.80% |
| 2023-12-14 | 25.01 | 25.48 | 24.98 | 24.98 | 23.71 | qfq | 3,363,519 | 84,708,170 | -0.04% |
| 2023-12-13 | 25.90 | 25.99 | 24.93 | 24.99 | 23.72 | qfq | 6,859,058 | 172,853,427 | -4.44% |
| 2023-12-12 | 26.49 | 26.68 | 26.07 | 26.15 | 24.82 | qfq | 3,457,694 | 91,012,884 | -1.58% |
| 2023-12-11 | 26.56 | 26.60 | 25.97 | 26.57 | 25.22 | qfq | 4,220,377 | 110,782,912 | 0.34% |
| 2023-12-08 | 26.56 | 27.15 | 26.48 | 26.48 | 25.13 | qfq | 4,845,286 | 129,828,191 | -0.49% |
| 2023-12-07 | 26.77 | 26.83 | 26.25 | 26.61 | 25.25 | qfq | 3,035,528 | 80,562,149 | -0.82% |
| 2023-12-06 | 26.51 | 27.27 | 26.48 | 26.83 | 25.46 | qfq | 2,908,250 | 78,311,874 | 0.52% |
| 2023-12-05 | 27.35 | 27.70 | 26.66 | 26.69 | 25.33 | qfq | 3,908,383 | 106,227,794 | -2.95% |
| 2023-12-04 | 27.81 | 27.91 | 27.44 | 27.50 | 26.10 | qfq | 2,647,416 | 73,092,279 | -1.08% |
| 2023-12-01 | 28.23 | 28.23 | 27.51 | 27.80 | 26.38 | qfq | 4,047,704 | 112,420,668 | -1.45% |
| 2023-11-30 | 28.65 | 28.72 | 28.01 | 28.21 | 26.77 | qfq | 2,924,088 | 82,537,161 | -1.19% |
| 2023-11-29 | 28.82 | 29.16 | 28.46 | 28.55 | 27.10 | qfq | 2,998,375 | 86,210,932 | -0.97% |
| 2023-11-28 | 28.58 | 28.99 | 28.42 | 28.83 | 27.36 | qfq | 2,772,586 | 79,618,004 | 0.98% |
| 2023-11-27 | 28.90 | 29.12 | 28.20 | 28.55 | 27.10 | qfq | 4,823,760 | 137,546,791 | -1.21% |
| 2023-11-24 | 29.65 | 29.67 | 28.82 | 28.90 | 27.43 | qfq | 3,703,487 | 107,602,138 | -2.60% |
| 2023-11-23 | 29.24 | 30.16 | 29.20 | 29.67 | 28.16 | qfq | 3,752,817 | 111,302,576 | 1.23% |
| 2023-11-22 | 30.20 | 30.20 | 29.29 | 29.31 | 27.82 | qfq | 4,063,522 | 120,625,931 | -2.91% |
| 2023-11-21 | 30.73 | 30.85 | 30.09 | 30.19 | 28.65 | qfq | 5,385,715 | 163,662,797 | -1.98% |
| 2023-11-20 | 29.57 | 31.17 | 29.52 | 30.80 | 29.23 | qfq | 9,298,379 | 283,361,395 | 4.66% |
| 2023-11-17 | 29.21 | 29.58 | 29.17 | 29.43 | 27.93 | qfq | 3,021,751 | 88,882,433 | 0.72% |
| 2023-11-16 | 30.11 | 30.16 | 29.22 | 29.22 | 27.73 | qfq | 4,827,991 | 142,845,543 | -3.60% |
| 2023-11-15 | 30.03 | 30.68 | 30.01 | 30.31 | 28.77 | qfq | 6,970,803 | 211,167,444 | 1.78% |
| 2023-11-14 | 29.80 | 30.05 | 29.62 | 29.78 | 28.26 | qfq | 3,453,853 | 102,851,044 | -0.27% |
| 2023-11-13 | 29.88 | 30.10 | 29.52 | 29.86 | 28.34 | qfq | 4,158,565 | 123,874,922 | 0.84% |
| 2023-11-10 | 29.86 | 29.94 | 29.51 | 29.61 | 28.10 | qfq | 3,510,859 | 104,197,351 | -1.30% |
| 2023-11-09 | 29.58 | 30.45 | 29.42 | 30.00 | 28.47 | qfq | 5,973,612 | 179,606,071 | 1.39% |
| 2023-11-08 | 29.24 | 29.70 | 28.81 | 29.59 | 28.08 | qfq | 7,943,618 | 231,997,812 | 1.20% |
| 2023-11-07 | 29.80 | 29.82 | 28.89 | 29.24 | 27.75 | qfq | 8,251,092 | 241,710,847 | 0.07% |
| 2023-11-06 | 27.93 | 29.28 | 27.70 | 29.22 | 27.73 | qfq | 13,037,504 | 372,533,343 | 4.62% |
| 2023-11-03 | 27.39 | 28.12 | 27.21 | 27.93 | 26.51 | qfq | 9,997,683 | 277,864,523 | 0.90% |
| 2023-11-02 | 28.81 | 28.86 | 27.67 | 27.68 | 26.27 | qfq | 7,211,888 | 202,419,840 | -4.58% |
| 2023-11-01 | 29.44 | 29.74 | 28.68 | 29.01 | 27.53 | qfq | 5,899,707 | 171,124,627 | -2.52% |
| 2023-10-31 | 30.92 | 30.92 | 29.50 | 29.76 | 28.24 | qfq | 9,204,349 | 275,848,049 | -4.06% |
| 2023-10-30 | 32.99 | 33.09 | 29.50 | 31.02 | 29.44 | qfq | 10,190,770 | 311,824,093 | -8.76% |
| 2023-10-27 | 32.39 | 34.30 | 32.22 | 34.00 | 32.27 | qfq | 2,894,659 | 96,804,098 | 4.97% |
| 2023-10-26 | 31.69 | 32.56 | 31.38 | 32.39 | 30.74 | qfq | 1,686,585 | 53,699,912 | 0.84% |
| 2023-10-25 | 31.93 | 32.50 | 31.75 | 32.12 | 30.48 | qfq | 1,616,179 | 52,015,564 | 1.26% |
| 2023-10-24 | 31.65 | 32.14 | 31.12 | 31.72 | 30.10 | qfq | 1,708,998 | 54,090,148 | 0.22% |
| 2023-10-23 | 33.02 | 33.02 | 31.10 | 31.65 | 30.04 | qfq | 2,656,286 | 84,550,812 | -4.41% |
| 2023-10-20 | 33.08 | 33.89 | 32.92 | 33.11 | 31.42 | qfq | 1,576,802 | 52,417,449 | -0.60% |
| 2023-10-19 | 32.42 | 33.75 | 32.35 | 33.31 | 31.61 | qfq | 2,606,644 | 86,520,429 | 1.71% |
| 2023-10-18 | 33.50 | 33.53 | 32.55 | 32.75 | 31.08 | qfq | 1,977,922 | 64,965,524 | -2.18% |
| 2023-10-17 | 33.90 | 33.97 | 33.33 | 33.48 | 31.77 | qfq | 1,500,972 | 50,329,917 | -1.06% |
| 2023-10-16 | 34.38 | 34.41 | 33.64 | 33.84 | 32.12 | qfq | 1,403,360 | 47,581,207 | -1.74% |
| 2023-10-13 | 34.87 | 35.01 | 34.38 | 34.44 | 32.69 | qfq | 1,323,055 | 45,757,192 | -1.68% |
| 2023-10-12 | 35.39 | 35.47 | 34.21 | 35.03 | 33.25 | qfq | 2,008,961 | 69,805,546 | 0.66% |
| 2023-10-11 | 34.65 | 35.44 | 34.08 | 34.80 | 33.03 | qfq | 2,740,739 | 95,744,934 | 1.25% |
| 2023-10-10 | 35.16 | 35.20 | 34.28 | 34.37 | 32.62 | qfq | 2,008,249 | 69,551,084 | -2.05% |
| 2023-10-09 | 35.42 | 35.55 | 34.93 | 35.09 | 33.30 | qfq | 1,832,571 | 64,349,140 | -1.65% |
| 2023-09-28 | 36.24 | 36.60 | 35.44 | 35.68 | 33.86 | qfq | 3,491,695 | 124,669,569 | -1.55% |
| 2023-09-27 | 35.54 | 36.70 | 35.13 | 36.24 | 34.39 | qfq | 4,784,271 | 172,631,556 | 2.20% |
| 2023-09-26 | 34.75 | 35.79 | 34.50 | 35.46 | 33.65 | qfq | 4,725,180 | 167,088,547 | 2.04% |
| 2023-09-25 | 33.44 | 36.28 | 33.44 | 34.75 | 32.98 | qfq | 8,210,284 | 288,145,929 | 3.36% |
| 2023-09-22 | 32.82 | 33.73 | 32.52 | 33.62 | 31.91 | qfq | 2,608,910 | 86,379,692 | 2.66% |
| 2023-09-21 | 32.60 | 32.95 | 32.54 | 32.75 | 31.08 | qfq | 1,189,091 | 38,939,622 | 0.12% |
| 2023-09-20 | 32.76 | 33.09 | 32.57 | 32.71 | 31.04 | qfq | 1,215,933 | 39,904,102 | -0.58% |
| 2023-09-19 | 33.96 | 33.96 | 32.86 | 32.90 | 31.22 | qfq | 2,398,377 | 79,201,934 | -2.66% |
| 2023-09-18 | 33.20 | 34.08 | 32.95 | 33.80 | 32.08 | qfq | 2,064,846 | 69,443,015 | 1.50% |
| 2023-09-15 | 34.17 | 34.18 | 33.23 | 33.30 | 31.60 | qfq | 2,214,356 | 74,206,300 | -1.74% |
| 2023-09-14 | 34.26 | 34.44 | 33.70 | 33.89 | 32.16 | qfq | 2,055,474 | 69,737,673 | -1.65% |
| 2023-09-13 | 35.36 | 35.42 | 34.21 | 34.46 | 32.70 | qfq | 2,217,787 | 76,707,242 | -2.71% |
| 2023-09-12 | 35.74 | 36.00 | 35.15 | 35.42 | 33.62 | qfq | 2,084,158 | 73,992,118 | -0.90% |
| 2023-09-11 | 35.99 | 36.07 | 35.28 | 35.74 | 33.92 | qfq | 2,049,634 | 73,164,040 | -0.72% |
| 2023-09-08 | 35.18 | 36.55 | 35.16 | 36.00 | 34.17 | qfq | 2,097,126 | 75,652,470 | 1.69% |
| 2023-09-07 | 36.04 | 36.05 | 35.23 | 35.40 | 33.60 | qfq | 2,333,441 | 82,982,693 | -2.10% |
| 2023-09-06 | 35.99 | 36.25 | 35.73 | 36.16 | 34.32 | qfq | 2,882,345 | 103,800,610 | 0.95% |
| 2023-09-05 | 36.15 | 36.59 | 35.80 | 35.82 | 34.00 | qfq | 2,184,240 | 78,988,103 | -0.89% |
| 2023-09-04 | 35.50 | 36.19 | 35.10 | 36.14 | 34.30 | qfq | 3,037,698 | 108,743,625 | 1.80% |
| 2023-09-01 | 35.93 | 36.49 | 35.42 | 35.50 | 33.69 | qfq | 2,413,385 | 86,631,346 | -1.28% |
| 2023-08-31 | 36.62 | 36.93 | 35.75 | 35.96 | 34.13 | qfq | 3,390,915 | 122,586,041 | -2.28% |
| 2023-08-30 | 36.48 | 37.78 | 36.08 | 36.80 | 34.93 | qfq | 5,148,468 | 190,278,901 | 3.69% |
| 2023-08-29 | 34.64 | 35.90 | 34.15 | 35.49 | 33.68 | qfq | 3,943,448 | 139,051,884 | 2.57% |
| 2023-08-28 | 36.60 | 36.60 | 34.05 | 34.60 | 32.84 | qfq | 2,963,952 | 102,918,597 | 1.14% |
| 2023-08-25 | 34.39 | 34.75 | 33.95 | 34.21 | 32.47 | qfq | 1,317,348 | 45,193,730 | -1.44% |
| 2023-08-24 | 34.03 | 35.39 | 33.68 | 34.71 | 32.94 | qfq | 1,854,980 | 64,348,033 | 2.03% |
| 2023-08-23 | 34.73 | 34.98 | 33.90 | 34.02 | 32.29 | qfq | 1,414,632 | 48,533,930 | -1.82% |
| 2023-08-22 | 34.81 | 35.05 | 33.90 | 34.65 | 32.89 | qfq | 1,585,944 | 54,473,718 | -0.46% |
| 2023-08-21 | 35.09 | 35.54 | 34.80 | 34.81 | 33.04 | qfq | 1,534,320 | 53,859,311 | -1.78% |
| 2023-08-18 | 35.92 | 36.09 | 35.04 | 35.44 | 33.63 | qfq | 1,735,900 | 62,000,083 | -1.28% |
| 2023-08-17 | 34.75 | 36.29 | 34.54 | 35.90 | 34.07 | qfq | 2,419,803 | 85,971,945 | 3.31% |
| 2023-08-16 | 35.22 | 35.59 | 34.75 | 34.75 | 32.98 | qfq | 1,276,954 | 44,768,663 | -1.84% |
| 2023-08-15 | 36.07 | 36.30 | 35.11 | 35.40 | 33.60 | qfq | 1,443,442 | 51,220,362 | -1.86% |
| 2023-08-14 | 36.46 | 36.87 | 35.61 | 36.07 | 34.23 | qfq | 2,101,141 | 75,579,293 | -1.77% |
| 2023-08-11 | 37.13 | 37.40 | 36.70 | 36.72 | 34.85 | qfq | 1,642,931 | 60,922,553 | -0.94% |
| 2023-08-10 | 36.82 | 37.18 | 36.59 | 37.07 | 35.18 | qfq | 1,659,410 | 61,210,799 | 0.62% |
| 2023-08-09 | 37.30 | 37.45 | 36.70 | 36.84 | 34.96 | qfq | 2,526,844 | 93,112,030 | -1.63% |
| 2023-08-08 | 38.18 | 38.31 | 37.21 | 37.45 | 35.54 | qfq | 1,756,104 | 65,945,743 | -1.55% |
| 2023-08-07 | 39.00 | 39.00 | 37.85 | 38.04 | 36.10 | qfq | 2,641,107 | 100,892,662 | -2.59% |
| 2023-08-04 | 39.46 | 39.70 | 38.60 | 39.05 | 37.06 | qfq | 2,264,903 | 88,227,714 | -0.94% |
| 2023-08-03 | 39.35 | 39.52 | 38.88 | 39.42 | 37.41 | qfq | 1,690,180 | 66,222,432 | 0.05% |
| 2023-08-02 | 39.10 | 40.59 | 39.04 | 39.40 | 37.39 | qfq | 3,088,940 | 123,039,285 | 0.95% |
| 2023-08-01 | 39.40 | 39.72 | 38.90 | 39.03 | 37.04 | qfq | 1,483,462 | 58,149,164 | -1.14% |
| 2023-07-31 | 39.23 | 40.19 | 38.90 | 39.48 | 37.47 | qfq | 2,250,448 | 89,139,138 | 0.84% |
| 2023-07-28 | 38.35 | 39.27 | 38.00 | 39.15 | 37.16 | qfq | 1,998,610 | 77,246,338 | 1.48% |
| 2023-07-27 | 39.20 | 39.62 | 38.55 | 38.58 | 36.61 | qfq | 1,163,246 | 45,538,121 | -1.58% |
| 2023-07-26 | 39.54 | 39.75 | 39.06 | 39.20 | 37.20 | qfq | 1,073,556 | 42,185,105 | -0.86% |
| 2023-07-25 | 39.20 | 39.76 | 39.00 | 39.54 | 37.53 | qfq | 1,595,044 | 62,845,684 | 2.14% |
| 2023-07-24 | 38.67 | 39.27 | 38.39 | 38.71 | 36.74 | qfq | 1,756,375 | 68,220,185 | -0.36% |
| 2023-07-21 | 38.83 | 39.08 | 38.22 | 38.85 | 36.87 | qfq | 1,485,856 | 57,544,282 | 0.39% |
| 2023-07-20 | 40.21 | 40.21 | 38.53 | 38.70 | 36.73 | qfq | 2,117,560 | 82,781,865 | -2.84% |
| 2023-07-19 | 40.40 | 40.55 | 39.69 | 39.83 | 37.80 | qfq | 1,663,196 | 66,619,429 | -1.73% |
| 2023-07-18 | 40.48 | 40.96 | 40.23 | 40.53 | 38.47 | qfq | 1,122,821 | 45,530,427 | 0.30% |