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
上海机场600009.SH
最近收盘价23.592026-07-17
最近交易日2026-07-17
成交量（股）16,247,979
成交额（元）385,873,534
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-01 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-16 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-04 | 2025-08-08 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-03 | 2024-09-09 | cash_dividend | 0.10034 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-15 | 2024-07-19 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 23.74 | 24.11 | 23.47 | 23.59 | 23.59 | qfq | 16,247,979 | 385,873,534 | -0.80% |
| 2026-07-16 | 23.41 | 24.00 | 23.26 | 23.78 | 23.78 | qfq | 17,839,604 | 421,612,657 | 1.45% |
| 2026-07-15 | 22.69 | 23.51 | 22.53 | 23.44 | 23.44 | qfq | 18,800,298 | 437,203,688 | 2.99% |
| 2026-07-14 | 22.58 | 22.76 | 22.44 | 22.76 | 22.76 | qfq | 8,571,401 | 193,549,505 | 0.62% |
| 2026-07-13 | 22.73 | 22.83 | 22.53 | 22.62 | 22.62 | qfq | 8,895,012 | 201,207,029 | -0.96% |
| 2026-07-10 | 22.54 | 23.02 | 22.19 | 22.84 | 22.84 | qfq | 14,161,623 | 321,995,497 | 1.60% |
| 2026-07-09 | 22.70 | 22.78 | 22.35 | 22.48 | 22.48 | qfq | 11,769,020 | 264,642,888 | -1.40% |
| 2026-07-08 | 22.77 | 23.07 | 22.61 | 22.80 | 22.80 | qfq | 9,471,409 | 216,040,303 | -0.13% |
| 2026-07-07 | 23.25 | 23.31 | 22.80 | 22.83 | 22.83 | qfq | 10,515,706 | 241,158,109 | -1.81% |
| 2026-07-06 | 22.86 | 23.46 | 22.82 | 23.25 | 23.25 | qfq | 12,989,215 | 301,584,210 | 1.44% |
| 2026-07-03 | 23.17 | 23.31 | 22.71 | 22.92 | 22.92 | qfq | 15,035,378 | 345,187,165 | -0.48% |
| 2026-07-02 | 23.50 | 23.68 | 22.94 | 23.03 | 23.03 | qfq | 15,659,422 | 362,926,370 | -1.71% |
| 2026-07-01 | 22.90 | 23.66 | 22.70 | 23.43 | 23.43 | qfq | 13,493,112 | 314,034,331 | 1.43% |
| 2026-06-30 | 23.23 | 23.32 | 22.90 | 23.10 | 22.84 | qfq | 9,857,709 | 227,138,916 | -0.82% |
| 2026-06-29 | 23.16 | 23.55 | 22.55 | 23.29 | 23.03 | qfq | 14,803,311 | 342,473,225 | 0.39% |
| 2026-06-26 | 23.20 | 23.60 | 22.90 | 23.20 | 22.94 | qfq | 15,024,986 | 349,450,088 | -0.43% |
| 2026-06-25 | 22.54 | 23.46 | 22.50 | 23.30 | 23.04 | qfq | 17,762,363 | 409,827,095 | 3.37% |
| 2026-06-24 | 22.96 | 23.17 | 22.46 | 22.54 | 22.29 | qfq | 11,478,439 | 260,266,862 | -1.83% |
| 2026-06-23 | 23.33 | 23.66 | 22.86 | 22.96 | 22.70 | qfq | 13,525,415 | 314,104,525 | -1.63% |
| 2026-06-22 | 23.11 | 23.45 | 22.50 | 23.34 | 23.08 | qfq | 15,258,868 | 350,283,206 | 0.78% |
| 2026-06-18 | 23.52 | 23.60 | 23.10 | 23.16 | 22.90 | qfq | 8,362,342 | 194,289,185 | -1.86% |
| 2026-06-17 | 23.79 | 23.95 | 23.51 | 23.60 | 23.33 | qfq | 7,036,983 | 166,291,110 | -0.80% |
| 2026-06-16 | 24.20 | 24.22 | 23.71 | 23.79 | 23.52 | qfq | 8,378,378 | 199,834,988 | -1.69% |
| 2026-06-15 | 24.48 | 24.69 | 24.07 | 24.20 | 23.93 | qfq | 13,183,801 | 320,747,138 | -0.33% |
| 2026-06-12 | 23.67 | 24.65 | 23.61 | 24.28 | 24.01 | qfq | 19,803,491 | 478,788,818 | 3.50% |
| 2026-06-11 | 23.67 | 23.80 | 23.35 | 23.46 | 23.20 | qfq | 8,390,974 | 197,084,015 | -1.51% |
| 2026-06-10 | 23.53 | 23.95 | 23.53 | 23.82 | 23.55 | qfq | 11,330,123 | 269,092,892 | 0.42% |
| 2026-06-09 | 23.03 | 23.80 | 23.01 | 23.72 | 23.45 | qfq | 15,942,779 | 373,808,227 | 3.09% |
| 2026-06-08 | 23.42 | 23.63 | 22.92 | 23.01 | 22.75 | qfq | 14,391,707 | 333,476,322 | -2.66% |
| 2026-06-05 | 23.46 | 23.94 | 23.46 | 23.64 | 23.37 | qfq | 14,596,236 | 346,070,252 | 1.07% |
| 2026-06-04 | 23.60 | 23.78 | 23.14 | 23.39 | 23.13 | qfq | 19,692,136 | 460,386,175 | -1.68% |
| 2026-06-03 | 24.28 | 24.28 | 23.68 | 23.79 | 23.52 | qfq | 19,596,084 | 467,628,899 | -2.30% |
| 2026-06-02 | 24.77 | 24.77 | 24.28 | 24.35 | 24.08 | qfq | 16,461,465 | 402,428,899 | -1.97% |
| 2026-06-01 | 25.06 | 25.18 | 24.72 | 24.84 | 24.56 | qfq | 17,459,692 | 434,404,958 | -0.92% |
| 2026-05-29 | 24.85 | 25.59 | 24.82 | 25.07 | 24.79 | qfq | 22,532,755 | 567,613,176 | 0.76% |
| 2026-05-28 | 25.30 | 25.43 | 24.87 | 24.88 | 24.60 | qfq | 12,325,422 | 309,198,235 | -2.05% |
| 2026-05-27 | 25.48 | 25.48 | 24.92 | 25.40 | 25.11 | qfq | 15,867,875 | 400,127,066 | -0.82% |
| 2026-05-26 | 25.40 | 25.86 | 25.33 | 25.61 | 25.32 | qfq | 10,161,872 | 259,641,662 | 0.23% |
| 2026-05-25 | 25.48 | 25.84 | 25.31 | 25.55 | 25.26 | qfq | 10,565,794 | 270,447,886 | 1.39% |
| 2026-05-22 | 25.58 | 25.65 | 25.14 | 25.20 | 24.92 | qfq | 10,688,457 | 270,299,313 | -1.56% |
| 2026-05-21 | 25.81 | 26.18 | 25.58 | 25.60 | 25.31 | qfq | 12,012,696 | 311,060,141 | -0.58% |
| 2026-05-20 | 25.63 | 25.90 | 25.19 | 25.75 | 25.46 | qfq | 11,764,590 | 300,389,780 | 0.16% |
| 2026-05-19 | 25.55 | 25.75 | 25.54 | 25.71 | 25.42 | qfq | 6,877,260 | 176,369,976 | 0.55% |
| 2026-05-18 | 26.03 | 26.03 | 25.45 | 25.57 | 25.28 | qfq | 12,355,174 | 316,660,993 | -1.92% |
| 2026-05-15 | 26.52 | 26.65 | 26.06 | 26.07 | 25.78 | qfq | 13,437,757 | 352,807,186 | -1.70% |
| 2026-05-14 | 26.82 | 27.00 | 26.42 | 26.52 | 26.22 | qfq | 11,456,120 | 305,136,129 | -1.16% |
| 2026-05-13 | 27.02 | 27.06 | 26.80 | 26.83 | 26.53 | qfq | 11,994,993 | 322,345,193 | -0.67% |
| 2026-05-12 | 27.23 | 27.25 | 27.01 | 27.01 | 26.71 | qfq | 10,045,519 | 271,776,702 | -0.81% |
| 2026-05-11 | 27.18 | 27.28 | 27.01 | 27.23 | 26.92 | qfq | 11,061,354 | 299,974,253 | 0.15% |
| 2026-05-08 | 27.22 | 27.25 | 27.13 | 27.19 | 26.88 | qfq | 9,704,170 | 263,765,800 | -0.26% |
| 2026-05-07 | 27.44 | 27.78 | 27.26 | 27.26 | 26.95 | qfq | 14,443,001 | 396,051,604 | -0.44% |
| 2026-05-06 | 27.21 | 27.40 | 27.00 | 27.38 | 27.07 | qfq | 13,200,983 | 358,553,674 | 0.51% |
| 2026-04-30 | 27.40 | 27.44 | 27.16 | 27.24 | 26.93 | qfq | 8,764,668 | 239,007,629 | -0.55% |
| 2026-04-29 | 27.15 | 27.40 | 27.06 | 27.39 | 27.08 | qfq | 7,705,856 | 210,213,780 | 0.88% |
| 2026-04-28 | 27.11 | 27.28 | 27.06 | 27.15 | 26.84 | qfq | 7,139,176 | 193,966,741 | 0.04% |
| 2026-04-27 | 27.04 | 27.25 | 26.92 | 27.14 | 26.83 | qfq | 7,344,268 | 198,698,757 | 0.37% |
| 2026-04-24 | 27.22 | 27.22 | 27.01 | 27.04 | 26.74 | qfq | 8,249,073 | 223,263,620 | -0.66% |
| 2026-04-23 | 27.39 | 27.45 | 27.21 | 27.22 | 26.91 | qfq | 7,572,680 | 206,728,136 | -0.58% |
| 2026-04-22 | 27.36 | 27.49 | 27.32 | 27.38 | 27.07 | qfq | 4,441,573 | 121,567,705 | -0.11% |
| 2026-04-21 | 27.49 | 27.65 | 27.35 | 27.41 | 27.10 | qfq | 5,558,100 | 152,564,130 | -0.29% |
| 2026-04-20 | 27.27 | 27.58 | 27.18 | 27.49 | 27.18 | qfq | 6,887,521 | 188,623,870 | 0.88% |
| 2026-04-17 | 27.40 | 27.41 | 27.19 | 27.25 | 26.94 | qfq | 6,693,700 | 182,352,962 | -0.66% |
| 2026-04-16 | 27.39 | 27.48 | 27.32 | 27.43 | 27.12 | qfq | 5,125,501 | 140,465,413 | 0.11% |
| 2026-04-15 | 27.59 | 27.73 | 27.37 | 27.40 | 27.09 | qfq | 8,188,023 | 225,283,976 | -0.33% |
| 2026-04-14 | 27.38 | 27.49 | 27.18 | 27.49 | 27.18 | qfq | 9,084,299 | 247,867,065 | 0.70% |
| 2026-04-13 | 27.40 | 27.44 | 27.22 | 27.30 | 26.99 | qfq | 9,973,286 | 272,398,666 | -1.16% |
| 2026-04-10 | 27.81 | 27.88 | 27.59 | 27.62 | 27.31 | qfq | 9,975,100 | 276,551,426 | -0.50% |
| 2026-04-09 | 27.90 | 27.91 | 27.62 | 27.76 | 27.45 | qfq | 6,944,673 | 192,457,914 | -1.17% |
| 2026-04-08 | 28.00 | 28.28 | 27.94 | 28.09 | 27.77 | qfq | 10,568,652 | 296,774,546 | 2.15% |
| 2026-04-07 | 27.69 | 27.77 | 27.47 | 27.50 | 27.19 | qfq | 4,160,197 | 114,801,601 | -0.69% |
| 2026-04-03 | 27.88 | 27.88 | 27.61 | 27.69 | 27.38 | qfq | 3,808,300 | 105,496,117 | -0.68% |
| 2026-04-02 | 28.01 | 28.12 | 27.75 | 27.88 | 27.57 | qfq | 6,095,848 | 170,262,288 | -0.85% |
| 2026-04-01 | 27.90 | 28.12 | 27.76 | 28.12 | 27.80 | qfq | 7,036,638 | 196,950,136 | 1.81% |
| 2026-03-31 | 27.70 | 28.04 | 27.60 | 27.62 | 27.31 | qfq | 7,265,885 | 202,194,403 | -0.40% |
| 2026-03-30 | 27.42 | 27.77 | 27.29 | 27.73 | 27.42 | qfq | 6,656,192 | 183,314,588 | 0.11% |
| 2026-03-27 | 27.41 | 27.76 | 27.38 | 27.70 | 27.39 | qfq | 6,727,494 | 185,826,097 | 0.40% |
| 2026-03-26 | 27.98 | 28.18 | 27.57 | 27.59 | 27.28 | qfq | 6,838,769 | 190,471,851 | -1.39% |
| 2026-03-25 | 27.68 | 27.99 | 27.62 | 27.98 | 27.67 | qfq | 7,641,832 | 212,838,570 | 1.38% |
| 2026-03-24 | 27.56 | 27.65 | 27.28 | 27.60 | 27.29 | qfq | 8,426,874 | 231,563,800 | 0.84% |
| 2026-03-23 | 28.32 | 28.32 | 27.20 | 27.37 | 27.06 | qfq | 19,524,522 | 539,918,405 | -4.43% |
| 2026-03-20 | 29.09 | 29.15 | 28.50 | 28.64 | 28.32 | qfq | 12,524,880 | 361,285,471 | -1.51% |
| 2026-03-19 | 29.11 | 29.20 | 29.04 | 29.08 | 28.75 | qfq | 7,943,886 | 231,193,289 | -0.85% |
| 2026-03-18 | 29.47 | 29.48 | 29.22 | 29.33 | 29.00 | qfq | 6,808,098 | 199,481,924 | -0.54% |
| 2026-03-17 | 29.44 | 29.79 | 29.43 | 29.49 | 29.16 | qfq | 9,228,417 | 273,322,858 | 0.34% |
| 2026-03-16 | 29.27 | 29.42 | 29.17 | 29.39 | 29.06 | qfq | 7,488,786 | 219,441,467 | 0.41% |
| 2026-03-13 | 29.26 | 29.44 | 29.17 | 29.27 | 28.94 | qfq | 7,760,347 | 227,497,978 | -0.34% |
| 2026-03-12 | 29.33 | 29.41 | 29.21 | 29.37 | 29.04 | qfq | 6,165,209 | 180,644,781 | 0.14% |
| 2026-03-11 | 29.40 | 29.47 | 29.27 | 29.33 | 29.00 | qfq | 7,778,012 | 228,128,638 | -0.24% |
| 2026-03-10 | 29.31 | 29.44 | 29.30 | 29.40 | 29.07 | qfq | 7,702,810 | 226,303,772 | 0.93% |
| 2026-03-09 | 29.37 | 29.38 | 29.02 | 29.13 | 28.80 | qfq | 12,395,788 | 361,357,418 | -1.89% |
| 2026-03-06 | 29.49 | 29.70 | 29.34 | 29.69 | 29.36 | qfq | 8,427,391 | 248,689,435 | 1.06% |
| 2026-03-05 | 29.49 | 29.62 | 29.36 | 29.38 | 29.05 | qfq | 7,921,264 | 233,367,926 | 0.17% |
| 2026-03-04 | 29.78 | 29.78 | 29.30 | 29.33 | 29.00 | qfq | 13,919,424 | 410,175,712 | -1.97% |
| 2026-03-03 | 29.97 | 30.18 | 29.90 | 29.92 | 29.58 | qfq | 12,251,638 | 367,606,428 | -0.13% |
| 2026-03-02 | 30.16 | 30.18 | 29.90 | 29.96 | 29.62 | qfq | 18,355,899 | 550,876,907 | -1.80% |
| 2026-02-27 | 30.49 | 30.56 | 30.44 | 30.51 | 30.17 | qfq | 6,711,968 | 204,728,328 | 0.07% |
| 2026-02-26 | 30.63 | 30.69 | 30.49 | 30.49 | 30.15 | qfq | 11,304,245 | 345,270,935 | -0.42% |
| 2026-02-25 | 30.71 | 30.87 | 30.60 | 30.62 | 30.28 | qfq | 11,463,133 | 352,193,165 | -0.36% |
| 2026-02-24 | 30.90 | 30.97 | 30.69 | 30.73 | 30.38 | qfq | 10,267,652 | 315,930,688 | -0.07% |
| 2026-02-13 | 31.02 | 31.10 | 30.73 | 30.75 | 30.40 | qfq | 9,265,929 | 286,089,397 | -0.87% |
| 2026-02-12 | 31.20 | 31.23 | 30.99 | 31.02 | 30.67 | qfq | 9,637,354 | 299,345,724 | -0.74% |
| 2026-02-11 | 31.34 | 31.35 | 31.12 | 31.25 | 30.90 | qfq | 7,625,519 | 238,155,173 | -0.16% |
| 2026-02-10 | 31.25 | 31.33 | 31.07 | 31.30 | 30.95 | qfq | 9,143,858 | 285,148,571 | 0.13% |
| 2026-02-09 | 31.02 | 31.31 | 30.91 | 31.26 | 30.91 | qfq | 12,498,840 | 389,134,324 | 1.03% |
| 2026-02-06 | 31.05 | 31.24 | 30.88 | 30.94 | 30.59 | qfq | 14,771,329 | 458,185,449 | -0.96% |
| 2026-02-05 | 31.18 | 31.38 | 30.96 | 31.24 | 30.89 | qfq | 18,310,410 | 572,031,040 | 0.16% |
| 2026-02-04 | 30.43 | 31.20 | 30.37 | 31.19 | 30.84 | qfq | 30,104,980 | 934,290,376 | 2.13% |
| 2026-02-03 | 30.62 | 30.75 | 30.19 | 30.54 | 30.20 | qfq | 18,074,102 | 549,785,649 | 0.10% |
| 2026-02-02 | 30.70 | 31.07 | 30.50 | 30.51 | 30.17 | qfq | 16,446,553 | 506,018,515 | -0.94% |
| 2026-01-30 | 30.95 | 31.08 | 30.61 | 30.80 | 30.45 | qfq | 14,072,697 | 434,114,619 | -0.48% |
| 2026-01-29 | 30.57 | 31.08 | 30.37 | 30.95 | 30.60 | qfq | 19,682,564 | 604,757,879 | 1.14% |
| 2026-01-28 | 30.90 | 30.99 | 30.58 | 30.60 | 30.26 | qfq | 26,823,408 | 823,944,903 | -1.10% |
| 2026-01-27 | 31.04 | 31.14 | 30.85 | 30.94 | 30.59 | qfq | 18,368,718 | 569,142,354 | -0.35% |
| 2026-01-26 | 31.40 | 31.56 | 31.03 | 31.05 | 30.70 | qfq | 30,990,008 | 967,707,992 | -0.96% |
| 2026-01-23 | 31.70 | 31.87 | 31.30 | 31.35 | 31.00 | qfq | 30,427,347 | 958,033,834 | -0.95% |
| 2026-01-22 | 31.98 | 32.29 | 31.63 | 31.65 | 31.29 | qfq | 20,970,361 | 667,124,054 | -0.97% |
| 2026-01-21 | 32.37 | 32.37 | 31.88 | 31.96 | 31.60 | qfq | 13,409,902 | 429,966,339 | -1.27% |
| 2026-01-20 | 31.72 | 32.45 | 31.67 | 32.37 | 32.01 | qfq | 20,694,679 | 665,774,733 | 2.05% |
| 2026-01-19 | 31.39 | 31.90 | 31.37 | 31.72 | 31.36 | qfq | 13,577,115 | 430,134,487 | 1.05% |
| 2026-01-16 | 31.88 | 31.94 | 31.29 | 31.39 | 31.04 | qfq | 19,259,044 | 606,835,659 | -1.32% |
| 2026-01-15 | 31.82 | 32.20 | 31.72 | 31.81 | 31.45 | qfq | 12,334,963 | 393,547,555 | -0.13% |
| 2026-01-14 | 32.52 | 32.68 | 31.81 | 31.85 | 31.49 | qfq | 28,591,520 | 922,198,066 | -2.09% |
| 2026-01-13 | 32.75 | 33.19 | 32.48 | 32.53 | 32.16 | qfq | 20,679,725 | 678,077,668 | -0.03% |
| 2026-01-12 | 32.58 | 32.74 | 32.42 | 32.54 | 32.17 | qfq | 14,075,379 | 458,371,498 | -0.46% |
| 2026-01-09 | 32.89 | 33.03 | 32.62 | 32.69 | 32.32 | qfq | 11,566,900 | 379,017,444 | -0.43% |
| 2026-01-08 | 32.82 | 33.01 | 32.68 | 32.83 | 32.46 | qfq | 10,005,588 | 328,094,372 | 0.06% |
| 2026-01-07 | 33.01 | 33.06 | 32.76 | 32.81 | 32.44 | qfq | 11,354,340 | 373,583,788 | -0.49% |
| 2026-01-06 | 32.71 | 32.99 | 32.52 | 32.97 | 32.60 | qfq | 12,101,329 | 397,508,291 | 0.83% |
| 2026-01-05 | 32.76 | 32.77 | 32.52 | 32.70 | 32.33 | qfq | 11,743,585 | 383,451,933 | -0.18% |
| 2025-12-31 | 32.70 | 32.86 | 32.40 | 32.76 | 32.39 | qfq | 9,939,005 | 324,175,747 | -0.09% |
| 2025-12-30 | 33.30 | 33.43 | 32.51 | 32.79 | 32.42 | qfq | 15,759,597 | 517,704,568 | -1.80% |
| 2025-12-29 | 33.38 | 33.78 | 33.31 | 33.39 | 33.01 | qfq | 10,747,253 | 360,504,657 | 0.03% |
| 2025-12-26 | 33.65 | 33.91 | 33.21 | 33.38 | 33.00 | qfq | 12,544,350 | 419,926,764 | -1.18% |
| 2025-12-25 | 33.55 | 34.16 | 33.55 | 33.78 | 33.40 | qfq | 14,496,467 | 491,707,888 | 0.39% |
| 2025-12-24 | 33.10 | 33.83 | 33.00 | 33.65 | 33.27 | qfq | 19,660,056 | 659,544,641 | 1.36% |
| 2025-12-23 | 33.44 | 33.65 | 33.10 | 33.20 | 32.83 | qfq | 18,979,183 | 632,196,990 | -0.72% |
| 2025-12-22 | 33.73 | 33.98 | 33.42 | 33.44 | 33.06 | qfq | 25,438,235 | 856,511,921 | -0.39% |
| 2025-12-19 | 33.03 | 33.72 | 32.80 | 33.57 | 33.19 | qfq | 35,845,665 | 1,193,640,934 | 1.39% |
| 2025-12-18 | 31.80 | 33.16 | 31.70 | 33.11 | 32.74 | qfq | 50,592,333 | 1,645,736,187 | 7.12% |
| 2025-12-17 | 30.85 | 31.09 | 30.61 | 30.91 | 30.56 | qfq | 8,959,622 | 276,613,670 | 0.59% |
| 2025-12-16 | 30.72 | 30.95 | 30.56 | 30.73 | 30.38 | qfq | 10,234,138 | 314,180,570 | -0.07% |
| 2025-12-15 | 30.71 | 31.05 | 30.71 | 30.75 | 30.40 | qfq | 11,543,907 | 356,075,681 | -0.87% |
| 2025-12-12 | 31.88 | 31.89 | 30.83 | 31.02 | 30.67 | qfq | 37,027,048 | 1,153,884,764 | -3.09% |
| 2025-12-11 | 32.25 | 32.41 | 31.98 | 32.01 | 31.65 | qfq | 9,185,765 | 295,929,113 | -1.17% |
| 2025-12-10 | 31.83 | 32.48 | 31.80 | 32.39 | 32.03 | qfq | 14,730,001 | 474,352,829 | 1.73% |
| 2025-12-09 | 32.23 | 32.23 | 31.82 | 31.84 | 31.48 | qfq | 8,069,950 | 257,573,267 | -0.96% |
| 2025-12-08 | 32.00 | 32.22 | 31.81 | 32.15 | 31.79 | qfq | 11,133,739 | 356,418,779 | 1.07% |
| 2025-12-05 | 31.80 | 31.89 | 31.64 | 31.81 | 31.45 | qfq | 6,983,702 | 221,785,578 | -0.25% |
| 2025-12-04 | 32.00 | 32.07 | 31.76 | 31.89 | 31.53 | qfq | 7,466,657 | 238,108,451 | -0.41% |
| 2025-12-03 | 31.84 | 32.11 | 31.70 | 32.02 | 31.66 | qfq | 9,609,454 | 306,978,169 | 0.60% |
| 2025-12-02 | 31.83 | 31.86 | 31.63 | 31.83 | 31.47 | qfq | 7,222,240 | 229,434,899 | -0.19% |
| 2025-12-01 | 31.51 | 31.94 | 31.40 | 31.89 | 31.53 | qfq | 14,795,792 | 468,093,581 | 0.73% |
| 2025-11-28 | 31.54 | 31.69 | 31.45 | 31.66 | 31.30 | qfq | 6,779,134 | 214,249,441 | 0.06% |
| 2025-11-27 | 31.74 | 31.78 | 31.50 | 31.64 | 31.28 | qfq | 8,045,932 | 254,773,456 | -0.32% |
| 2025-11-26 | 31.65 | 31.88 | 31.58 | 31.74 | 31.38 | qfq | 11,010,903 | 349,222,959 | 0.60% |
| 2025-11-25 | 31.61 | 31.74 | 31.50 | 31.55 | 31.19 | qfq | 14,330,589 | 452,600,058 | 0.03% |
| 2025-11-24 | 32.05 | 32.21 | 31.53 | 31.54 | 31.19 | qfq | 17,575,563 | 559,288,714 | -1.47% |
| 2025-11-21 | 32.35 | 32.71 | 32.00 | 32.01 | 31.65 | qfq | 15,526,725 | 500,827,850 | -1.75% |
| 2025-11-20 | 32.75 | 32.96 | 32.55 | 32.58 | 32.21 | qfq | 11,685,248 | 382,422,644 | -0.18% |
| 2025-11-19 | 33.29 | 33.33 | 32.60 | 32.64 | 32.27 | qfq | 14,039,923 | 460,579,852 | -1.51% |
| 2025-11-18 | 33.72 | 33.79 | 32.99 | 33.14 | 32.77 | qfq | 14,953,129 | 497,313,953 | -1.34% |
| 2025-11-17 | 33.84 | 33.87 | 33.43 | 33.59 | 33.21 | qfq | 17,940,428 | 603,682,148 | -1.87% |
| 2025-11-14 | 34.49 | 34.92 | 34.13 | 34.23 | 33.84 | qfq | 19,562,870 | 673,705,840 | -0.93% |
| 2025-11-13 | 33.85 | 34.58 | 33.78 | 34.55 | 34.16 | qfq | 26,420,347 | 904,677,740 | 1.74% |
| 2025-11-12 | 33.62 | 34.66 | 33.62 | 33.96 | 33.58 | qfq | 30,478,119 | 1,041,031,633 | 1.28% |
| 2025-11-11 | 33.13 | 33.75 | 33.07 | 33.53 | 33.15 | qfq | 28,800,504 | 964,340,598 | 0.81% |
| 2025-11-10 | 32.30 | 33.38 | 32.11 | 33.26 | 32.89 | qfq | 35,528,287 | 1,172,774,209 | 3.20% |
| 2025-11-07 | 32.00 | 32.35 | 31.96 | 32.23 | 31.87 | qfq | 8,170,409 | 263,245,664 | 0.62% |
| 2025-11-06 | 32.25 | 32.33 | 31.95 | 32.03 | 31.67 | qfq | 10,039,063 | 322,541,215 | -0.68% |
| 2025-11-05 | 31.92 | 32.44 | 31.73 | 32.25 | 31.89 | qfq | 13,910,808 | 448,350,811 | 0.53% |
| 2025-11-04 | 32.27 | 32.54 | 31.98 | 32.08 | 31.72 | qfq | 11,577,458 | 373,240,013 | -0.50% |
| 2025-11-03 | 32.15 | 32.30 | 32.05 | 32.24 | 31.88 | qfq | 10,807,018 | 347,698,672 | -0.15% |
| 2025-10-31 | 31.95 | 32.40 | 31.79 | 32.29 | 31.93 | qfq | 22,420,126 | 720,855,021 | 1.96% |
| 2025-10-30 | 31.53 | 31.90 | 31.51 | 31.67 | 31.31 | qfq | 9,713,444 | 308,096,125 | 0.22% |
| 2025-10-29 | 31.50 | 31.61 | 31.40 | 31.60 | 31.24 | qfq | 7,123,406 | 224,598,992 | 0.32% |
| 2025-10-28 | 31.42 | 31.62 | 31.36 | 31.50 | 31.15 | qfq | 8,252,902 | 260,001,077 | 0.41% |
| 2025-10-27 | 31.37 | 31.43 | 31.32 | 31.37 | 31.02 | qfq | 7,166,729 | 224,913,143 | 0.00% |
| 2025-10-24 | 31.38 | 31.48 | 31.30 | 31.37 | 31.02 | qfq | 5,184,504 | 162,636,721 | -0.03% |
| 2025-10-23 | 31.26 | 31.42 | 31.20 | 31.38 | 31.03 | qfq | 6,130,746 | 191,898,295 | 0.35% |
| 2025-10-22 | 31.35 | 31.37 | 31.24 | 31.27 | 30.92 | qfq | 6,366,003 | 199,232,623 | -0.41% |
| 2025-10-21 | 31.54 | 31.54 | 31.32 | 31.40 | 31.05 | qfq | 6,977,072 | 219,219,922 | -0.10% |
| 2025-10-20 | 31.56 | 31.56 | 31.20 | 31.43 | 31.08 | qfq | 8,460,649 | 265,371,774 | 0.35% |
| 2025-10-17 | 31.64 | 31.82 | 31.30 | 31.32 | 30.97 | qfq | 9,506,651 | 299,831,435 | -0.89% |
| 2025-10-16 | 31.67 | 31.75 | 31.51 | 31.60 | 31.24 | qfq | 6,606,750 | 208,947,609 | -0.88% |
| 2025-10-15 | 31.51 | 31.88 | 31.50 | 31.88 | 31.31 | qfq | 9,136,215 | 289,924,155 | 0.92% |
| 2025-10-14 | 31.57 | 31.81 | 31.50 | 31.59 | 31.03 | qfq | 9,984,868 | 315,821,286 | 0.22% |
| 2025-10-13 | 31.42 | 31.75 | 31.28 | 31.52 | 30.96 | qfq | 11,744,789 | 369,753,078 | -1.13% |
| 2025-10-10 | 31.88 | 32.04 | 31.72 | 31.88 | 31.31 | qfq | 9,247,585 | 295,136,694 | -0.22% |
| 2025-10-09 | 31.89 | 31.98 | 31.54 | 31.95 | 31.38 | qfq | 12,301,519 | 390,568,043 | 0.19% |
| 2025-09-30 | 31.81 | 31.97 | 31.69 | 31.89 | 31.32 | qfq | 8,410,526 | 267,822,230 | 0.00% |
| 2025-09-29 | 31.62 | 31.93 | 31.46 | 31.89 | 31.32 | qfq | 12,139,786 | 384,078,349 | 0.73% |
| 2025-09-26 | 31.68 | 31.78 | 31.57 | 31.66 | 31.10 | qfq | 7,441,418 | 235,490,484 | -0.22% |
| 2025-09-25 | 31.93 | 31.93 | 31.60 | 31.73 | 31.17 | qfq | 10,510,178 | 333,400,327 | -0.63% |
| 2025-09-24 | 31.86 | 31.95 | 31.75 | 31.93 | 31.36 | qfq | 6,867,771 | 218,853,446 | 0.16% |
| 2025-09-23 | 32.02 | 32.03 | 31.58 | 31.88 | 31.31 | qfq | 11,654,703 | 370,312,428 | -0.53% |
| 2025-09-22 | 32.31 | 32.36 | 31.92 | 32.05 | 31.48 | qfq | 10,555,378 | 337,810,465 | -0.77% |
| 2025-09-19 | 32.09 | 32.35 | 31.90 | 32.30 | 31.73 | qfq | 13,349,650 | 429,019,832 | 1.13% |
| 2025-09-18 | 32.36 | 32.38 | 31.83 | 31.94 | 31.37 | qfq | 14,616,384 | 469,091,797 | -1.39% |
| 2025-09-17 | 32.15 | 32.54 | 32.00 | 32.39 | 31.81 | qfq | 13,169,730 | 425,256,658 | 1.03% |
| 2025-09-16 | 32.11 | 32.25 | 31.98 | 32.06 | 31.49 | qfq | 8,013,355 | 257,122,318 | -0.06% |
| 2025-09-15 | 32.06 | 32.22 | 32.03 | 32.08 | 31.51 | qfq | 7,481,111 | 240,089,614 | 0.00% |
| 2025-09-12 | 32.19 | 32.44 | 31.99 | 32.08 | 31.51 | qfq | 10,740,921 | 345,698,164 | -0.50% |
| 2025-09-11 | 32.14 | 32.25 | 31.92 | 32.24 | 31.67 | qfq | 10,703,489 | 343,175,157 | 0.25% |
| 2025-09-10 | 32.28 | 32.42 | 32.13 | 32.16 | 31.59 | qfq | 7,384,309 | 237,931,946 | -0.68% |
| 2025-09-09 | 32.47 | 32.52 | 32.23 | 32.38 | 31.80 | qfq | 7,871,397 | 254,656,726 | -0.55% |
| 2025-09-08 | 31.93 | 32.57 | 31.92 | 32.56 | 31.98 | qfq | 18,621,051 | 602,996,496 | 2.01% |
| 2025-09-05 | 31.80 | 31.94 | 31.68 | 31.92 | 31.35 | qfq | 11,435,454 | 364,095,573 | 0.60% |
| 2025-09-04 | 31.88 | 31.91 | 31.58 | 31.73 | 31.17 | qfq | 13,595,660 | 431,184,562 | -0.69% |
| 2025-09-03 | 32.23 | 32.36 | 31.72 | 31.95 | 31.38 | qfq | 15,753,842 | 503,129,436 | -0.68% |
| 2025-09-02 | 32.37 | 32.44 | 32.03 | 32.17 | 31.60 | qfq | 12,810,849 | 412,421,304 | -0.59% |
| 2025-09-01 | 32.40 | 32.68 | 32.17 | 32.36 | 31.79 | qfq | 18,747,443 | 607,869,001 | 0.12% |
| 2025-08-29 | 32.65 | 33.15 | 32.27 | 32.32 | 31.75 | qfq | 22,944,342 | 750,102,632 | -1.01% |
| 2025-08-28 | 32.51 | 32.95 | 32.30 | 32.65 | 32.07 | qfq | 15,895,968 | 518,910,284 | 0.40% |
| 2025-08-27 | 33.05 | 33.24 | 32.51 | 32.52 | 31.94 | qfq | 19,118,399 | 629,145,471 | -1.90% |
| 2025-08-26 | 32.72 | 33.28 | 32.56 | 33.15 | 32.56 | qfq | 21,036,834 | 695,091,750 | 1.10% |
| 2025-08-25 | 32.63 | 32.79 | 32.52 | 32.79 | 32.21 | qfq | 15,292,796 | 499,563,013 | 0.89% |
| 2025-08-22 | 32.50 | 32.52 | 32.29 | 32.50 | 31.92 | qfq | 11,499,904 | 372,744,872 | 0.09% |
| 2025-08-21 | 32.40 | 32.69 | 32.35 | 32.47 | 31.89 | qfq | 15,580,527 | 506,336,596 | 0.56% |
| 2025-08-20 | 31.88 | 32.29 | 31.76 | 32.29 | 31.72 | qfq | 14,231,125 | 456,014,508 | 1.32% |
| 2025-08-19 | 31.95 | 32.10 | 31.87 | 31.87 | 31.30 | qfq | 11,885,716 | 379,776,726 | 0.00% |
| 2025-08-18 | 31.85 | 32.28 | 31.85 | 31.87 | 31.30 | qfq | 17,610,284 | 564,583,463 | 0.22% |
| 2025-08-15 | 31.77 | 32.03 | 31.61 | 31.80 | 31.23 | qfq | 12,750,710 | 406,624,769 | -0.19% |
| 2025-08-14 | 31.87 | 31.95 | 31.76 | 31.86 | 31.29 | qfq | 10,479,494 | 333,925,624 | 0.09% |
| 2025-08-13 | 31.87 | 31.98 | 31.78 | 31.83 | 31.26 | qfq | 10,943,368 | 348,524,584 | -0.03% |
| 2025-08-12 | 31.90 | 31.99 | 31.80 | 31.84 | 31.27 | qfq | 9,069,417 | 289,175,661 | -0.19% |
| 2025-08-11 | 31.90 | 32.04 | 31.82 | 31.90 | 31.33 | qfq | 7,845,857 | 250,177,522 | -0.03% |
| 2025-08-08 | 32.05 | 32.05 | 31.77 | 31.91 | 31.34 | qfq | 5,674,664 | 181,207,389 | -1.12% |
| 2025-08-07 | 32.25 | 32.35 | 32.16 | 32.27 | 31.40 | qfq | 7,565,013 | 243,991,009 | 0.12% |
| 2025-08-06 | 32.36 | 32.36 | 32.17 | 32.23 | 31.36 | qfq | 7,249,290 | 233,684,528 | -0.34% |
| 2025-08-05 | 32.15 | 32.36 | 32.10 | 32.34 | 31.47 | qfq | 6,654,606 | 214,891,800 | 0.72% |
| 2025-08-04 | 32.14 | 32.21 | 31.99 | 32.11 | 31.25 | qfq | 6,740,857 | 216,571,714 | -0.09% |
| 2025-08-01 | 32.11 | 32.34 | 32.07 | 32.14 | 31.28 | qfq | 6,549,749 | 210,640,087 | -0.12% |
| 2025-07-31 | 32.60 | 32.65 | 32.10 | 32.18 | 31.31 | qfq | 11,087,561 | 358,002,889 | -1.50% |
| 2025-07-30 | 32.61 | 32.86 | 32.53 | 32.67 | 31.79 | qfq | 8,316,001 | 272,022,098 | 0.37% |
| 2025-07-29 | 32.73 | 32.88 | 32.46 | 32.55 | 31.67 | qfq | 8,664,839 | 282,361,018 | -0.55% |
| 2025-07-28 | 32.82 | 32.94 | 32.58 | 32.73 | 31.85 | qfq | 9,509,702 | 312,013,352 | -0.09% |
| 2025-07-25 | 33.22 | 33.22 | 32.74 | 32.76 | 31.88 | qfq | 16,657,431 | 548,112,773 | -1.41% |
| 2025-07-24 | 32.42 | 33.29 | 32.35 | 33.23 | 32.34 | qfq | 26,538,192 | 875,540,941 | 2.53% |
| 2025-07-23 | 32.46 | 32.74 | 32.39 | 32.41 | 31.54 | qfq | 13,357,470 | 435,309,413 | 0.06% |
| 2025-07-22 | 32.19 | 32.40 | 32.18 | 32.39 | 31.52 | qfq | 10,391,072 | 335,920,646 | 0.65% |
| 2025-07-21 | 32.15 | 32.22 | 32.03 | 32.18 | 31.31 | qfq | 7,747,078 | 249,095,366 | 0.12% |
| 2025-07-18 | 31.82 | 32.15 | 31.82 | 32.14 | 31.28 | qfq | 8,899,011 | 284,890,322 | 0.97% |
| 2025-07-17 | 31.74 | 31.85 | 31.73 | 31.83 | 30.97 | qfq | 4,549,473 | 144,687,002 | 0.13% |
| 2025-07-16 | 31.73 | 31.86 | 31.70 | 31.79 | 30.93 | qfq | 4,337,362 | 137,866,681 | 0.19% |
| 2025-07-15 | 31.85 | 31.92 | 31.61 | 31.73 | 30.88 | qfq | 6,960,364 | 220,841,018 | -0.31% |
| 2025-07-14 | 31.76 | 32.07 | 31.75 | 31.83 | 30.97 | qfq | 8,667,625 | 276,647,861 | 0.41% |
| 2025-07-11 | 31.73 | 32.05 | 31.70 | 31.70 | 30.85 | qfq | 12,369,525 | 394,223,735 | -0.09% |
| 2025-07-10 | 31.70 | 31.82 | 31.61 | 31.73 | 30.88 | qfq | 6,758,432 | 214,348,131 | 0.13% |
| 2025-07-09 | 31.60 | 31.78 | 31.52 | 31.69 | 30.84 | qfq | 6,232,228 | 197,494,292 | 0.32% |
| 2025-07-08 | 31.48 | 31.60 | 31.46 | 31.59 | 30.74 | qfq | 5,088,687 | 160,515,457 | 0.35% |
| 2025-07-07 | 31.58 | 31.64 | 31.44 | 31.48 | 30.63 | qfq | 4,945,202 | 155,977,055 | -0.29% |
| 2025-07-04 | 31.68 | 31.76 | 31.57 | 31.57 | 30.72 | qfq | 6,086,300 | 192,610,005 | -0.25% |
| 2025-07-03 | 31.56 | 31.66 | 31.53 | 31.65 | 30.80 | qfq | 3,665,100 | 115,881,673 | 0.32% |
| 2025-07-02 | 31.61 | 31.65 | 31.48 | 31.55 | 30.70 | qfq | 4,031,557 | 127,212,547 | -0.19% |
| 2025-07-01 | 31.81 | 31.81 | 31.57 | 31.61 | 30.76 | qfq | 5,981,284 | 189,164,608 | -0.50% |
| 2025-06-30 | 31.80 | 31.84 | 31.66 | 31.77 | 30.92 | qfq | 5,285,225 | 167,801,990 | 0.00% |
| 2025-06-27 | 31.70 | 31.85 | 31.66 | 31.77 | 30.92 | qfq | 5,376,900 | 170,716,603 | 0.00% |
| 2025-06-26 | 31.79 | 31.86 | 31.66 | 31.77 | 30.92 | qfq | 4,495,600 | 142,805,021 | -0.09% |
| 2025-06-25 | 31.68 | 31.82 | 31.58 | 31.80 | 30.94 | qfq | 6,405,288 | 203,041,664 | 0.38% |
| 2025-06-24 | 31.49 | 31.75 | 31.46 | 31.68 | 30.83 | qfq | 7,176,877 | 227,016,080 | 1.25% |
| 2025-06-23 | 31.28 | 31.44 | 31.07 | 31.29 | 30.45 | qfq | 5,836,335 | 182,059,447 | -0.29% |
| 2025-06-20 | 31.36 | 31.59 | 31.33 | 31.38 | 30.54 | qfq | 4,090,012 | 128,637,728 | 0.16% |
| 2025-06-19 | 31.51 | 31.65 | 31.28 | 31.33 | 30.49 | qfq | 5,250,090 | 165,048,406 | -0.73% |
| 2025-06-18 | 31.80 | 31.83 | 31.50 | 31.56 | 30.71 | qfq | 7,056,875 | 222,847,911 | -0.72% |
| 2025-06-17 | 31.90 | 32.02 | 31.72 | 31.79 | 30.93 | qfq | 6,767,633 | 215,521,094 | -0.41% |
| 2025-06-16 | 32.06 | 32.08 | 31.81 | 31.92 | 31.06 | qfq | 6,297,671 | 201,133,909 | -0.50% |
| 2025-06-13 | 32.32 | 32.45 | 32.07 | 32.08 | 31.22 | qfq | 9,847,329 | 317,154,891 | -1.29% |
| 2025-06-12 | 32.61 | 32.76 | 32.45 | 32.50 | 31.63 | qfq | 6,608,050 | 214,900,588 | -0.85% |
| 2025-06-11 | 32.40 | 32.85 | 32.33 | 32.78 | 31.90 | qfq | 9,397,479 | 306,921,239 | 1.24% |
| 2025-06-10 | 32.55 | 32.60 | 32.33 | 32.38 | 31.51 | qfq | 5,716,763 | 185,551,256 | -0.55% |
| 2025-06-09 | 32.38 | 32.60 | 32.33 | 32.56 | 31.68 | qfq | 6,042,101 | 196,288,638 | 0.56% |
| 2025-06-06 | 32.47 | 32.52 | 32.25 | 32.38 | 31.51 | qfq | 6,857,761 | 221,915,321 | -0.28% |
| 2025-06-05 | 32.50 | 32.69 | 32.45 | 32.47 | 31.60 | qfq | 6,731,650 | 219,113,416 | -0.12% |
| 2025-06-04 | 32.49 | 32.55 | 32.33 | 32.51 | 31.64 | qfq | 5,663,351 | 183,689,139 | 0.03% |
| 2025-06-03 | 32.35 | 32.53 | 32.23 | 32.50 | 31.63 | qfq | 5,706,005 | 185,024,174 | 0.43% |
| 2025-05-30 | 32.45 | 32.62 | 32.36 | 32.36 | 31.49 | qfq | 4,813,331 | 156,471,658 | -0.52% |
| 2025-05-29 | 32.65 | 32.74 | 32.41 | 32.53 | 31.65 | qfq | 5,715,273 | 185,793,132 | -0.25% |
| 2025-05-28 | 32.64 | 32.70 | 32.41 | 32.61 | 31.73 | qfq | 4,738,527 | 154,230,234 | 0.12% |
| 2025-05-27 | 32.49 | 32.81 | 32.49 | 32.57 | 31.69 | qfq | 5,479,896 | 179,042,300 | 0.03% |
| 2025-05-26 | 32.37 | 32.65 | 32.29 | 32.56 | 31.68 | qfq | 5,010,477 | 162,865,310 | 0.52% |
| 2025-05-23 | 32.78 | 32.88 | 32.39 | 32.39 | 31.52 | qfq | 6,807,669 | 222,176,878 | -1.22% |
| 2025-05-22 | 32.68 | 32.88 | 32.66 | 32.79 | 31.91 | qfq | 7,056,320 | 231,372,756 | 0.28% |
| 2025-05-21 | 32.62 | 32.79 | 32.52 | 32.70 | 31.82 | qfq | 6,506,930 | 212,817,021 | 0.09% |
| 2025-05-20 | 32.68 | 32.79 | 32.49 | 32.67 | 31.79 | qfq | 5,673,124 | 184,972,172 | 0.00% |
| 2025-05-19 | 32.55 | 32.75 | 32.41 | 32.67 | 31.79 | qfq | 5,745,635 | 187,565,348 | 0.37% |
| 2025-05-16 | 32.69 | 32.70 | 32.39 | 32.55 | 31.67 | qfq | 5,466,786 | 177,577,540 | -0.15% |
| 2025-05-15 | 32.55 | 32.88 | 32.48 | 32.60 | 31.72 | qfq | 9,974,299 | 325,936,130 | 0.12% |
| 2025-05-14 | 32.13 | 32.56 | 32.09 | 32.56 | 31.68 | qfq | 9,695,352 | 313,591,541 | 0.96% |
| 2025-05-13 | 32.35 | 32.46 | 32.25 | 32.25 | 31.38 | qfq | 7,275,310 | 235,249,446 | 0.00% |
| 2025-05-12 | 32.18 | 32.25 | 32.06 | 32.25 | 31.38 | qfq | 6,874,318 | 220,857,658 | 0.53% |
| 2025-05-09 | 32.31 | 32.35 | 32.08 | 32.08 | 31.22 | qfq | 5,107,000 | 164,231,163 | -0.74% |
| 2025-05-08 | 32.18 | 32.37 | 32.05 | 32.32 | 31.45 | qfq | 5,127,654 | 165,439,732 | -0.06% |
| 2025-05-07 | 32.50 | 32.54 | 32.17 | 32.34 | 31.47 | qfq | 8,801,396 | 284,143,573 | 0.28% |
| 2025-05-06 | 32.17 | 32.45 | 32.12 | 32.25 | 31.38 | qfq | 6,901,409 | 222,495,435 | 0.47% |
| 2025-04-30 | 32.05 | 32.22 | 31.88 | 32.10 | 31.24 | qfq | 5,320,779 | 170,799,768 | 0.06% |
| 2025-04-29 | 32.18 | 32.20 | 32.02 | 32.08 | 31.22 | qfq | 4,835,712 | 155,187,501 | -0.31% |
| 2025-04-28 | 32.32 | 32.40 | 32.13 | 32.18 | 31.31 | qfq | 5,659,678 | 182,516,800 | -0.25% |
| 2025-04-25 | 32.08 | 32.29 | 32.04 | 32.26 | 31.39 | qfq | 4,873,187 | 156,621,563 | 0.53% |
| 2025-04-24 | 32.11 | 32.28 | 32.04 | 32.09 | 31.23 | qfq | 4,364,621 | 140,291,292 | 0.03% |
| 2025-04-23 | 32.35 | 32.46 | 32.07 | 32.08 | 31.22 | qfq | 6,045,242 | 194,605,545 | -0.71% |
| 2025-04-22 | 32.36 | 32.50 | 32.25 | 32.31 | 31.44 | qfq | 4,392,265 | 142,094,689 | -0.28% |
| 2025-04-21 | 32.52 | 32.60 | 32.22 | 32.40 | 31.53 | qfq | 4,899,593 | 158,573,335 | -0.37% |
| 2025-04-18 | 32.80 | 32.80 | 32.41 | 32.52 | 31.65 | qfq | 5,786,500 | 188,429,434 | -1.31% |
| 2025-04-17 | 32.61 | 32.95 | 32.44 | 32.95 | 32.06 | qfq | 9,303,519 | 304,039,764 | 0.76% |
| 2025-04-16 | 32.07 | 32.70 | 32.01 | 32.70 | 31.82 | qfq | 11,379,719 | 368,910,024 | 1.62% |
| 2025-04-15 | 32.56 | 32.60 | 32.05 | 32.18 | 31.31 | qfq | 9,378,500 | 302,115,424 | -1.44% |
| 2025-04-14 | 32.62 | 32.78 | 32.58 | 32.65 | 31.77 | qfq | 7,427,501 | 242,575,623 | -0.03% |
| 2025-04-11 | 32.83 | 32.84 | 32.55 | 32.66 | 31.78 | qfq | 10,046,673 | 328,528,993 | -1.09% |
| 2025-04-10 | 33.20 | 33.27 | 32.30 | 33.02 | 32.13 | qfq | 22,722,925 | 748,029,633 | -0.42% |
| 2025-04-09 | 31.40 | 33.49 | 31.01 | 33.16 | 32.27 | qfq | 28,921,887 | 938,177,935 | 4.84% |
| 2025-04-08 | 30.50 | 31.63 | 30.48 | 31.63 | 30.78 | qfq | 17,384,326 | 539,535,900 | 3.16% |
| 2025-04-07 | 31.30 | 31.68 | 29.68 | 30.66 | 29.84 | qfq | 24,883,305 | 760,422,410 | -5.31% |
| 2025-04-03 | 32.21 | 32.60 | 32.20 | 32.38 | 31.51 | qfq | 6,672,767 | 216,314,338 | -0.03% |
| 2025-04-02 | 32.58 | 32.59 | 32.26 | 32.39 | 31.52 | qfq | 6,736,200 | 218,081,863 | -0.64% |
| 2025-04-01 | 32.38 | 32.64 | 32.29 | 32.60 | 31.72 | qfq | 6,220,262 | 202,259,727 | 0.84% |
| 2025-03-31 | 32.60 | 32.78 | 32.27 | 32.33 | 31.46 | qfq | 6,817,012 | 221,365,835 | -0.52% |
| 2025-03-28 | 32.71 | 32.75 | 32.45 | 32.50 | 31.63 | qfq | 5,025,119 | 163,671,322 | -0.61% |
| 2025-03-27 | 32.69 | 32.77 | 32.55 | 32.70 | 31.82 | qfq | 5,138,341 | 167,837,820 | 0.03% |
| 2025-03-26 | 32.86 | 32.90 | 32.67 | 32.69 | 31.81 | qfq | 6,366,035 | 208,516,533 | -0.52% |
| 2025-03-25 | 32.49 | 32.93 | 32.27 | 32.86 | 31.98 | qfq | 10,063,474 | 328,822,770 | 1.20% |
| 2025-03-24 | 32.35 | 32.63 | 32.27 | 32.47 | 31.60 | qfq | 6,834,038 | 221,665,821 | 0.31% |
| 2025-03-21 | 32.49 | 32.77 | 32.30 | 32.37 | 31.50 | qfq | 9,007,094 | 292,947,041 | -0.34% |
| 2025-03-20 | 32.52 | 32.67 | 32.44 | 32.48 | 31.61 | qfq | 5,251,177 | 170,881,625 | -0.28% |
| 2025-03-19 | 32.66 | 32.77 | 32.48 | 32.57 | 31.69 | qfq | 6,484,783 | 211,674,938 | -0.28% |
| 2025-03-18 | 32.71 | 32.81 | 32.60 | 32.66 | 31.78 | qfq | 6,025,637 | 196,998,146 | -0.09% |
| 2025-03-17 | 32.58 | 32.94 | 32.58 | 32.69 | 31.81 | qfq | 10,857,708 | 355,542,806 | 0.68% |
| 2025-03-14 | 32.03 | 32.48 | 32.01 | 32.47 | 31.60 | qfq | 12,595,349 | 407,247,938 | 1.41% |
| 2025-03-13 | 32.16 | 32.22 | 31.96 | 32.02 | 31.16 | qfq | 8,277,900 | 265,326,437 | -0.34% |
| 2025-03-12 | 32.29 | 32.31 | 32.11 | 32.13 | 31.27 | qfq | 6,552,606 | 210,824,333 | -0.28% |
| 2025-03-11 | 32.01 | 32.22 | 31.98 | 32.22 | 31.35 | qfq | 7,415,662 | 238,070,184 | 0.25% |
| 2025-03-10 | 32.19 | 32.21 | 32.06 | 32.14 | 31.28 | qfq | 6,643,259 | 213,253,460 | -0.16% |
| 2025-03-07 | 32.29 | 32.36 | 32.13 | 32.19 | 31.32 | qfq | 8,059,100 | 259,663,135 | -0.49% |
| 2025-03-06 | 32.34 | 32.38 | 32.10 | 32.35 | 31.48 | qfq | 9,528,596 | 307,663,887 | 0.28% |
| 2025-03-05 | 32.40 | 32.45 | 32.15 | 32.26 | 31.39 | qfq | 6,299,738 | 203,203,456 | -0.43% |
| 2025-03-04 | 32.30 | 32.40 | 32.21 | 32.40 | 31.53 | qfq | 5,030,810 | 162,473,616 | 0.06% |
| 2025-03-03 | 32.49 | 32.58 | 32.32 | 32.38 | 31.51 | qfq | 7,149,870 | 231,958,630 | -0.34% |
| 2025-02-28 | 32.70 | 32.89 | 32.35 | 32.49 | 31.62 | qfq | 8,988,414 | 293,022,201 | -0.98% |
| 2025-02-27 | 32.50 | 32.88 | 32.48 | 32.81 | 31.93 | qfq | 10,859,087 | 355,529,264 | 0.89% |
| 2025-02-26 | 32.50 | 32.55 | 32.32 | 32.52 | 31.65 | qfq | 7,226,985 | 234,316,398 | 0.15% |
| 2025-02-25 | 32.66 | 32.70 | 32.40 | 32.47 | 31.60 | qfq | 9,834,592 | 319,865,752 | -1.13% |
| 2025-02-24 | 32.73 | 32.98 | 32.64 | 32.84 | 31.96 | qfq | 10,351,934 | 339,414,990 | 0.37% |
| 2025-02-21 | 32.53 | 32.79 | 32.48 | 32.72 | 31.84 | qfq | 8,956,638 | 292,539,552 | 0.52% |
| 2025-02-20 | 32.50 | 32.65 | 32.32 | 32.55 | 31.67 | qfq | 6,462,897 | 209,884,939 | 0.00% |
| 2025-02-19 | 32.59 | 32.67 | 32.38 | 32.55 | 31.67 | qfq | 7,860,066 | 255,583,508 | -0.15% |
| 2025-02-18 | 32.90 | 32.94 | 32.56 | 32.60 | 31.72 | qfq | 8,900,467 | 291,656,704 | -0.91% |
| 2025-02-17 | 32.99 | 33.05 | 32.85 | 32.90 | 32.01 | qfq | 8,243,289 | 271,362,885 | -0.27% |
| 2025-02-14 | 32.98 | 33.08 | 32.77 | 32.99 | 32.10 | qfq | 7,736,518 | 254,727,537 | -0.06% |
| 2025-02-13 | 33.00 | 33.16 | 32.95 | 33.01 | 32.12 | qfq | 8,039,694 | 265,867,186 | -0.09% |
| 2025-02-12 | 33.01 | 33.08 | 32.84 | 33.04 | 32.15 | qfq | 7,344,189 | 241,939,927 | 0.03% |
| 2025-02-11 | 33.48 | 33.54 | 33.01 | 33.03 | 32.14 | qfq | 8,680,747 | 287,579,609 | -1.34% |
| 2025-02-10 | 33.29 | 33.57 | 33.18 | 33.48 | 32.58 | qfq | 8,542,007 | 285,442,862 | 0.54% |
| 2025-02-07 | 33.12 | 33.42 | 32.98 | 33.30 | 32.40 | qfq | 8,844,513 | 293,979,534 | 0.54% |
| 2025-02-06 | 32.91 | 33.20 | 32.71 | 33.12 | 32.23 | qfq | 6,347,730 | 209,367,317 | 0.33% |
| 2025-02-05 | 33.35 | 33.39 | 32.91 | 33.01 | 32.12 | qfq | 6,013,981 | 198,668,273 | -0.45% |
| 2025-01-27 | 33.36 | 33.55 | 33.14 | 33.16 | 32.27 | qfq | 7,023,211 | 234,169,051 | -0.54% |
| 2025-01-24 | 33.15 | 33.38 | 33.04 | 33.34 | 32.44 | qfq | 7,320,198 | 243,556,806 | 0.27% |
| 2025-01-23 | 33.50 | 33.76 | 33.24 | 33.25 | 32.36 | qfq | 7,579,241 | 253,974,248 | -0.24% |
| 2025-01-22 | 33.25 | 33.48 | 33.13 | 33.33 | 32.43 | qfq | 6,522,658 | 217,207,131 | 0.39% |
| 2025-01-21 | 33.27 | 33.40 | 33.08 | 33.20 | 32.31 | qfq | 4,330,351 | 143,728,846 | 0.33% |
| 2025-01-20 | 33.43 | 33.68 | 33.06 | 33.09 | 32.20 | qfq | 6,954,775 | 231,925,113 | -0.33% |
| 2025-01-17 | 33.10 | 33.48 | 33.02 | 33.20 | 32.31 | qfq | 4,887,010 | 162,557,997 | 0.00% |
| 2025-01-16 | 33.40 | 33.67 | 33.05 | 33.20 | 32.31 | qfq | 6,014,383 | 200,449,276 | -0.42% |
| 2025-01-15 | 33.15 | 33.48 | 33.08 | 33.34 | 32.44 | qfq | 6,765,232 | 225,217,106 | 0.39% |
| 2025-01-14 | 32.40 | 33.27 | 32.38 | 33.21 | 32.32 | qfq | 8,897,676 | 293,502,869 | 2.50% |
| 2025-01-13 | 32.24 | 32.49 | 32.18 | 32.40 | 31.53 | qfq | 5,190,210 | 167,881,701 | 0.09% |
| 2025-01-10 | 32.73 | 32.98 | 32.37 | 32.37 | 31.50 | qfq | 5,398,831 | 176,259,803 | -0.92% |
| 2025-01-09 | 32.89 | 32.93 | 32.61 | 32.67 | 31.79 | qfq | 5,448,041 | 178,353,099 | -0.64% |
| 2025-01-08 | 33.00 | 33.06 | 32.54 | 32.88 | 32.00 | qfq | 5,959,100 | 195,498,256 | -0.39% |
| 2025-01-07 | 33.10 | 33.22 | 32.59 | 33.01 | 32.12 | qfq | 8,596,110 | 282,640,656 | -0.27% |
| 2025-01-06 | 33.11 | 33.35 | 32.92 | 33.10 | 32.21 | qfq | 7,948,948 | 262,985,607 | 0.00% |
| 2025-01-03 | 33.40 | 33.46 | 33.00 | 33.10 | 32.21 | qfq | 8,352,744 | 277,615,988 | -0.63% |
| 2025-01-02 | 34.25 | 34.37 | 33.09 | 33.31 | 32.41 | qfq | 14,327,978 | 481,880,159 | -2.46% |
| 2024-12-31 | 34.83 | 34.89 | 34.13 | 34.15 | 33.23 | qfq | 10,929,500 | 376,797,268 | -1.90% |
| 2024-12-30 | 35.16 | 35.29 | 34.75 | 34.81 | 33.87 | qfq | 8,458,419 | 295,388,893 | -1.22% |
| 2024-12-27 | 34.98 | 35.36 | 34.89 | 35.24 | 34.29 | qfq | 6,640,420 | 233,595,963 | 0.80% |
| 2024-12-26 | 35.30 | 35.44 | 34.94 | 34.96 | 34.02 | qfq | 6,877,964 | 241,534,548 | -0.96% |
| 2024-12-25 | 35.10 | 35.35 | 34.82 | 35.30 | 34.35 | qfq | 8,064,858 | 283,177,573 | 0.51% |
| 2024-12-24 | 34.67 | 35.16 | 34.51 | 35.12 | 34.18 | qfq | 7,627,677 | 266,368,281 | 1.30% |
| 2024-12-23 | 34.87 | 35.53 | 34.63 | 34.67 | 33.74 | qfq | 10,622,212 | 371,949,018 | 0.46% |
| 2024-12-20 | 34.45 | 34.68 | 34.32 | 34.51 | 33.58 | qfq | 6,041,873 | 208,643,240 | 0.15% |
| 2024-12-19 | 34.81 | 34.82 | 34.05 | 34.46 | 33.53 | qfq | 11,887,323 | 408,674,109 | -1.15% |
| 2024-12-18 | 35.18 | 35.28 | 34.76 | 34.86 | 33.92 | qfq | 7,214,837 | 252,596,023 | -0.31% |
| 2024-12-17 | 35.32 | 35.49 | 34.93 | 34.97 | 34.03 | qfq | 8,041,600 | 282,603,140 | -0.96% |
| 2024-12-16 | 35.88 | 35.95 | 35.19 | 35.31 | 34.36 | qfq | 6,997,460 | 248,422,724 | -1.18% |
| 2024-12-13 | 35.97 | 36.10 | 35.68 | 35.73 | 34.77 | qfq | 11,511,990 | 412,850,007 | -1.16% |
| 2024-12-12 | 35.85 | 36.15 | 35.71 | 36.15 | 35.18 | qfq | 10,545,091 | 379,818,860 | 0.86% |
| 2024-12-11 | 35.50 | 35.89 | 35.50 | 35.84 | 34.88 | qfq | 7,155,214 | 255,886,949 | 0.70% |
| 2024-12-10 | 36.30 | 36.55 | 35.55 | 35.59 | 34.63 | qfq | 15,739,044 | 566,416,041 | 0.17% |
| 2024-12-09 | 35.40 | 35.98 | 35.38 | 35.53 | 34.57 | qfq | 10,147,700 | 361,605,093 | 0.03% |
| 2024-12-06 | 35.06 | 35.56 | 35.06 | 35.52 | 34.56 | qfq | 7,820,904 | 276,638,916 | 1.49% |
| 2024-12-05 | 34.95 | 35.15 | 34.92 | 35.00 | 34.06 | qfq | 4,858,887 | 170,177,362 | -0.23% |
| 2024-12-04 | 35.66 | 35.73 | 35.00 | 35.08 | 34.14 | qfq | 7,115,977 | 251,000,005 | -1.65% |
| 2024-12-03 | 35.57 | 35.89 | 35.42 | 35.67 | 34.71 | qfq | 6,454,916 | 229,780,258 | -0.06% |
| 2024-12-02 | 34.95 | 35.95 | 34.94 | 35.69 | 34.73 | qfq | 12,438,197 | 442,239,949 | 2.23% |
| 2024-11-29 | 34.79 | 35.13 | 34.72 | 34.91 | 33.97 | qfq | 8,450,856 | 295,229,353 | 0.26% |
| 2024-11-28 | 34.80 | 35.05 | 34.65 | 34.82 | 33.88 | qfq | 7,326,396 | 255,429,334 | 0.09% |
| 2024-11-27 | 34.55 | 34.80 | 34.31 | 34.79 | 33.85 | qfq | 8,599,465 | 297,119,201 | 0.69% |
| 2024-11-26 | 34.45 | 35.10 | 34.35 | 34.55 | 33.62 | qfq | 9,130,812 | 317,215,037 | 0.29% |
| 2024-11-25 | 34.61 | 35.39 | 34.12 | 34.45 | 33.52 | qfq | 13,255,758 | 460,577,887 | -1.06% |
| 2024-11-22 | 35.71 | 36.00 | 34.81 | 34.82 | 33.88 | qfq | 10,778,000 | 381,564,712 | -2.82% |
| 2024-11-21 | 36.00 | 36.17 | 35.60 | 35.83 | 34.87 | qfq | 7,564,002 | 270,743,968 | -0.53% |
| 2024-11-20 | 35.90 | 36.25 | 35.65 | 36.02 | 35.05 | qfq | 8,280,400 | 297,618,298 | 0.17% |
| 2024-11-19 | 36.28 | 36.37 | 35.47 | 35.96 | 34.99 | qfq | 12,559,599 | 451,012,887 | -0.61% |
| 2024-11-18 | 36.29 | 36.85 | 36.03 | 36.18 | 35.21 | qfq | 15,467,834 | 565,073,436 | -0.30% |
| 2024-11-15 | 35.98 | 36.97 | 35.90 | 36.29 | 35.31 | qfq | 14,688,923 | 535,301,482 | 0.78% |
| 2024-11-14 | 36.41 | 36.46 | 36.00 | 36.01 | 35.04 | qfq | 10,958,100 | 397,105,795 | -1.10% |
| 2024-11-13 | 36.24 | 36.76 | 36.15 | 36.41 | 35.43 | qfq | 11,173,086 | 407,170,970 | 0.17% |
| 2024-11-12 | 36.51 | 37.09 | 36.18 | 36.35 | 35.37 | qfq | 18,077,877 | 662,975,651 | -0.66% |
| 2024-11-11 | 36.30 | 36.75 | 36.17 | 36.59 | 35.61 | qfq | 12,396,500 | 451,921,155 | 0.16% |
| 2024-11-08 | 37.10 | 37.19 | 36.37 | 36.53 | 35.55 | qfq | 16,974,251 | 622,551,268 | -0.65% |
| 2024-11-07 | 35.50 | 36.78 | 35.46 | 36.77 | 35.78 | qfq | 21,015,222 | 763,519,723 | 2.94% |
| 2024-11-06 | 35.70 | 36.10 | 35.54 | 35.72 | 34.76 | qfq | 14,731,371 | 526,875,306 | -0.06% |
| 2024-11-05 | 35.11 | 35.75 | 34.90 | 35.74 | 34.78 | qfq | 16,200,801 | 575,527,570 | 1.82% |
| 2024-11-04 | 34.92 | 35.10 | 34.78 | 35.10 | 34.16 | qfq | 8,976,988 | 313,596,529 | 0.52% |
| 2024-11-01 | 34.96 | 35.07 | 34.52 | 34.92 | 33.98 | qfq | 12,040,629 | 419,739,058 | -0.11% |
| 2024-10-31 | 35.14 | 35.14 | 34.50 | 34.96 | 34.02 | qfq | 13,081,940 | 456,017,810 | -0.85% |
| 2024-10-30 | 35.10 | 35.47 | 34.95 | 35.26 | 34.31 | qfq | 8,615,105 | 303,313,523 | -0.03% |
| 2024-10-29 | 35.79 | 35.87 | 35.16 | 35.27 | 34.32 | qfq | 10,761,425 | 381,108,732 | -1.09% |
| 2024-10-28 | 35.34 | 35.72 | 35.20 | 35.66 | 34.70 | qfq | 9,753,574 | 346,500,557 | 0.96% |
| 2024-10-25 | 35.10 | 35.53 | 35.10 | 35.32 | 34.37 | qfq | 10,000,996 | 353,212,061 | 0.66% |
| 2024-10-24 | 35.53 | 35.73 | 35.02 | 35.09 | 34.15 | qfq | 8,534,974 | 301,416,818 | -1.43% |
| 2024-10-23 | 35.12 | 35.77 | 35.01 | 35.60 | 34.64 | qfq | 14,425,794 | 511,807,535 | 1.42% |
| 2024-10-22 | 34.98 | 35.14 | 34.67 | 35.10 | 34.16 | qfq | 10,611,741 | 370,877,733 | 0.34% |
| 2024-10-21 | 35.03 | 35.50 | 34.64 | 34.98 | 34.04 | qfq | 15,409,407 | 540,066,624 | 0.52% |
| 2024-10-18 | 33.93 | 35.27 | 33.67 | 34.80 | 33.86 | qfq | 16,783,325 | 577,028,380 | 2.56% |
| 2024-10-17 | 34.28 | 34.44 | 33.88 | 33.93 | 33.02 | qfq | 9,839,221 | 336,094,284 | -0.96% |
| 2024-10-16 | 34.34 | 34.68 | 34.02 | 34.26 | 33.34 | qfq | 10,170,992 | 348,761,457 | -0.93% |
| 2024-10-15 | 35.08 | 35.36 | 34.58 | 34.58 | 33.65 | qfq | 10,714,194 | 375,053,335 | -1.48% |
| 2024-10-14 | 35.27 | 35.44 | 34.53 | 35.10 | 34.16 | qfq | 15,729,234 | 550,021,962 | -0.48% |
| 2024-10-11 | 35.89 | 36.20 | 35.01 | 35.27 | 34.32 | qfq | 13,884,112 | 493,751,699 | -1.75% |
| 2024-10-10 | 35.58 | 36.60 | 35.25 | 35.90 | 34.93 | qfq | 20,514,937 | 738,324,069 | 1.16% |
| 2024-10-09 | 38.25 | 38.25 | 35.48 | 35.49 | 34.54 | qfq | 34,801,563 | 1,277,715,513 | -8.84% |
| 2024-10-08 | 42.02 | 42.26 | 37.17 | 38.93 | 37.88 | qfq | 62,507,209 | 2,490,458,917 | 1.33% |
| 2024-09-30 | 37.00 | 38.79 | 36.55 | 38.42 | 37.39 | qfq | 49,748,006 | 1,878,777,178 | 7.62% |
| 2024-09-27 | 34.18 | 35.89 | 34.17 | 35.70 | 34.74 | qfq | 18,475,499 | 648,139,081 | 5.40% |
| 2024-09-26 | 32.49 | 33.91 | 32.34 | 33.87 | 32.96 | qfq | 13,978,805 | 464,234,043 | 4.22% |
| 2024-09-25 | 32.46 | 33.12 | 32.34 | 32.50 | 31.63 | qfq | 12,292,098 | 402,728,739 | 0.68% |
| 2024-09-24 | 31.26 | 32.28 | 31.14 | 32.28 | 31.41 | qfq | 10,993,713 | 350,096,363 | 4.06% |
| 2024-09-23 | 31.00 | 31.17 | 30.86 | 31.02 | 30.19 | qfq | 3,791,613 | 117,590,232 | 0.06% |
| 2024-09-20 | 30.78 | 31.26 | 30.58 | 31.00 | 30.17 | qfq | 5,107,969 | 157,905,237 | 0.36% |
| 2024-09-19 | 30.43 | 31.19 | 30.11 | 30.89 | 30.06 | qfq | 7,380,443 | 227,212,164 | 2.15% |
| 2024-09-18 | 30.79 | 30.88 | 29.74 | 30.24 | 29.43 | qfq | 7,549,196 | 227,250,176 | -1.79% |
| 2024-09-13 | 31.00 | 31.08 | 30.78 | 30.79 | 29.96 | qfq | 3,408,750 | 105,244,631 | -0.58% |
| 2024-09-12 | 31.19 | 31.25 | 30.90 | 30.97 | 30.14 | qfq | 3,639,650 | 112,959,492 | -0.51% |
| 2024-09-11 | 31.29 | 31.37 | 30.86 | 31.13 | 30.29 | qfq | 4,286,526 | 133,376,664 | -0.67% |
| 2024-09-10 | 31.75 | 31.88 | 30.85 | 31.34 | 30.50 | qfq | 6,801,540 | 212,157,084 | -1.29% |
| 2024-09-09 | 32.02 | 32.35 | 31.57 | 31.75 | 30.90 | qfq | 5,966,162 | 190,297,917 | -2.13% |
| 2024-09-06 | 32.65 | 32.67 | 32.37 | 32.44 | 31.47 | qfq | 2,754,047 | 89,553,941 | -0.37% |
| 2024-09-05 | 32.24 | 32.58 | 32.24 | 32.56 | 31.59 | qfq | 4,172,140 | 135,514,731 | 0.71% |
| 2024-09-04 | 32.23 | 32.51 | 32.19 | 32.33 | 31.36 | qfq | 3,511,468 | 113,655,601 | -0.15% |
| 2024-09-03 | 32.20 | 32.50 | 32.02 | 32.38 | 31.41 | qfq | 3,824,904 | 123,638,419 | 0.40% |
| 2024-09-02 | 33.11 | 33.12 | 32.21 | 32.25 | 31.29 | qfq | 7,686,251 | 249,843,671 | -2.66% |
| 2024-08-30 | 32.60 | 33.43 | 32.60 | 33.13 | 32.14 | qfq | 8,254,721 | 273,702,813 | 1.47% |
| 2024-08-29 | 32.35 | 32.74 | 32.32 | 32.65 | 31.67 | qfq | 4,348,100 | 141,739,967 | 0.55% |
| 2024-08-28 | 32.78 | 32.99 | 32.42 | 32.47 | 31.50 | qfq | 3,886,681 | 126,822,115 | -0.55% |
| 2024-08-27 | 33.04 | 33.06 | 32.56 | 32.65 | 31.67 | qfq | 3,373,409 | 110,271,425 | -1.24% |
| 2024-08-26 | 33.05 | 33.28 | 32.80 | 33.06 | 32.07 | qfq | 2,978,709 | 98,206,808 | 0.03% |
| 2024-08-23 | 32.79 | 33.14 | 32.60 | 33.05 | 32.06 | qfq | 3,169,955 | 104,409,623 | 0.82% |
| 2024-08-22 | 33.40 | 33.55 | 32.66 | 32.78 | 31.80 | qfq | 7,188,134 | 236,890,460 | -2.15% |
| 2024-08-21 | 33.27 | 33.72 | 33.21 | 33.50 | 32.50 | qfq | 4,501,268 | 150,996,032 | -0.09% |
| 2024-08-20 | 33.57 | 33.72 | 33.42 | 33.53 | 32.53 | qfq | 4,771,150 | 160,118,945 | -0.15% |
| 2024-08-19 | 33.93 | 33.93 | 33.05 | 33.58 | 32.58 | qfq | 9,815,207 | 329,002,859 | -1.29% |
| 2024-08-16 | 34.23 | 34.27 | 33.81 | 34.02 | 33.00 | qfq | 5,496,985 | 187,150,136 | -0.67% |
| 2024-08-15 | 33.40 | 34.26 | 33.40 | 34.25 | 33.23 | qfq | 7,158,237 | 243,199,726 | 2.42% |
| 2024-08-14 | 33.86 | 33.90 | 33.37 | 33.44 | 32.44 | qfq | 4,387,110 | 147,276,242 | -1.18% |
| 2024-08-13 | 33.94 | 33.99 | 33.41 | 33.84 | 32.83 | qfq | 3,904,028 | 131,489,018 | -0.18% |
| 2024-08-12 | 34.00 | 34.14 | 33.83 | 33.90 | 32.89 | qfq | 3,456,000 | 117,438,961 | -0.29% |
| 2024-08-09 | 34.46 | 34.58 | 34.00 | 34.00 | 32.98 | qfq | 4,586,639 | 157,069,239 | -0.90% |
| 2024-08-08 | 34.41 | 34.55 | 34.09 | 34.31 | 33.28 | qfq | 4,804,900 | 164,891,933 | -0.32% |
| 2024-08-07 | 34.55 | 34.73 | 34.42 | 34.42 | 33.39 | qfq | 3,999,273 | 138,136,405 | -0.89% |
| 2024-08-06 | 34.79 | 35.37 | 34.39 | 34.73 | 33.69 | qfq | 8,748,469 | 304,245,349 | 0.03% |
| 2024-08-05 | 34.33 | 35.38 | 34.21 | 34.72 | 33.68 | qfq | 13,703,940 | 478,260,854 | 1.14% |
| 2024-08-02 | 34.23 | 34.60 | 34.15 | 34.33 | 33.30 | qfq | 4,936,236 | 169,787,725 | -0.23% |
| 2024-08-01 | 34.58 | 34.63 | 34.21 | 34.41 | 33.38 | qfq | 6,509,001 | 223,992,495 | -0.49% |
| 2024-07-31 | 33.85 | 34.65 | 33.84 | 34.58 | 33.55 | qfq | 9,915,062 | 341,050,744 | 2.16% |
| 2024-07-30 | 33.70 | 34.05 | 33.65 | 33.85 | 32.84 | qfq | 6,703,504 | 226,759,625 | -0.29% |
| 2024-07-29 | 35.02 | 35.02 | 33.80 | 33.95 | 32.93 | qfq | 18,611,071 | 635,094,563 | -3.22% |
| 2024-07-26 | 35.33 | 35.50 | 34.88 | 35.08 | 34.03 | qfq | 7,097,961 | 248,866,935 | -0.54% |
| 2024-07-25 | 34.84 | 35.47 | 34.74 | 35.27 | 34.22 | qfq | 8,252,483 | 290,493,962 | 1.32% |
| 2024-07-24 | 35.16 | 35.33 | 34.70 | 34.81 | 33.77 | qfq | 9,501,312 | 332,353,228 | -1.00% |
| 2024-07-23 | 35.94 | 35.94 | 35.15 | 35.16 | 34.11 | qfq | 9,226,832 | 327,622,278 | -1.49% |
| 2024-07-22 | 35.59 | 36.10 | 35.51 | 35.69 | 34.62 | qfq | 11,446,958 | 409,511,710 | 0.20% |
| 2024-07-19 | 34.80 | 35.72 | 34.75 | 35.62 | 34.55 | qfq | 13,105,970 | 464,356,729 | 1.63% |
| 2024-07-18 | 35.06 | 35.24 | 34.71 | 35.05 | 33.89 | qfq | 9,215,317 | 322,168,745 | -0.28% |
| 2024-07-17 | 34.68 | 35.33 | 34.61 | 35.15 | 33.98 | qfq | 12,576,530 | 441,036,925 | 1.56% |
| 2024-07-16 | 34.38 | 34.73 | 34.23 | 34.61 | 33.46 | qfq | 6,296,699 | 217,535,910 | 0.38% |
| 2024-07-15 | 34.41 | 34.78 | 34.31 | 34.48 | 33.33 | qfq | 6,587,788 | 227,636,519 | -0.40% |
| 2024-07-12 | 34.55 | 34.85 | 34.30 | 34.62 | 33.47 | qfq | 8,893,461 | 307,918,098 | 0.12% |
| 2024-07-11 | 34.29 | 34.67 | 34.08 | 34.58 | 33.43 | qfq | 12,322,971 | 425,200,855 | 1.80% |
| 2024-07-10 | 33.66 | 34.32 | 33.51 | 33.97 | 32.84 | qfq | 11,587,190 | 393,372,353 | 0.50% |
| 2024-07-09 | 32.80 | 33.85 | 32.69 | 33.80 | 32.68 | qfq | 17,243,193 | 575,582,499 | 4.13% |
| 2024-07-08 | 32.92 | 33.16 | 32.36 | 32.46 | 31.38 | qfq | 5,878,030 | 191,883,424 | -1.40% |
| 2024-07-05 | 32.82 | 33.25 | 32.72 | 32.92 | 31.83 | qfq | 7,035,341 | 231,854,948 | -0.24% |
| 2024-07-04 | 33.37 | 33.38 | 32.90 | 33.00 | 31.90 | qfq | 9,278,024 | 306,679,949 | -1.76% |
| 2024-07-03 | 32.74 | 33.99 | 32.50 | 33.59 | 32.47 | qfq | 15,217,772 | 507,719,481 | 2.72% |
| 2024-07-02 | 32.47 | 32.93 | 32.29 | 32.70 | 31.61 | qfq | 6,225,001 | 203,689,584 | 0.37% |
| 2024-07-01 | 32.22 | 32.79 | 32.20 | 32.58 | 31.50 | qfq | 5,880,734 | 191,204,828 | 1.02% |
| 2024-06-28 | 32.00 | 32.54 | 31.87 | 32.25 | 31.18 | qfq | 6,444,614 | 207,922,745 | 0.78% |
| 2024-06-27 | 32.27 | 32.32 | 31.95 | 32.00 | 30.94 | qfq | 4,334,000 | 139,009,838 | -0.99% |
| 2024-06-26 | 32.02 | 32.39 | 31.78 | 32.32 | 31.25 | qfq | 6,148,172 | 197,127,410 | 0.94% |
| 2024-06-25 | 32.44 | 32.60 | 31.82 | 32.02 | 30.96 | qfq | 7,633,896 | 245,295,957 | -0.96% |
| 2024-06-24 | 32.51 | 32.63 | 32.20 | 32.33 | 31.26 | qfq | 7,407,135 | 239,998,413 | -1.13% |
| 2024-06-21 | 33.00 | 33.20 | 32.36 | 32.70 | 31.61 | qfq | 8,580,199 | 280,375,181 | -1.00% |
| 2024-06-20 | 33.61 | 33.87 | 33.03 | 33.03 | 31.93 | qfq | 5,614,299 | 187,194,822 | -2.13% |
| 2024-06-19 | 34.19 | 34.28 | 33.69 | 33.75 | 32.63 | qfq | 4,656,472 | 157,573,458 | -1.11% |
| 2024-06-18 | 33.54 | 34.24 | 33.54 | 34.13 | 33.00 | qfq | 7,210,123 | 245,441,537 | 1.82% |
| 2024-06-17 | 33.18 | 33.68 | 33.17 | 33.52 | 32.41 | qfq | 5,123,105 | 171,646,847 | 0.42% |
| 2024-06-14 | 33.10 | 33.49 | 32.96 | 33.38 | 32.27 | qfq | 7,815,655 | 259,610,160 | 0.57% |
| 2024-06-13 | 33.70 | 33.84 | 33.03 | 33.19 | 32.09 | qfq | 11,465,354 | 381,339,386 | -1.80% |
| 2024-06-12 | 34.32 | 34.36 | 33.80 | 33.80 | 32.68 | qfq | 8,198,901 | 278,277,246 | -1.37% |
| 2024-06-11 | 34.22 | 34.39 | 34.00 | 34.27 | 33.13 | qfq | 5,174,341 | 177,354,286 | 0.20% |
| 2024-06-07 | 34.26 | 34.27 | 33.60 | 34.20 | 33.06 | qfq | 10,904,773 | 370,443,432 | 0.29% |
| 2024-06-06 | 34.66 | 34.72 | 34.02 | 34.10 | 32.97 | qfq | 8,043,471 | 275,397,522 | -1.53% |
| 2024-06-05 | 34.40 | 34.87 | 34.37 | 34.63 | 33.48 | qfq | 7,489,089 | 259,557,603 | 0.41% |
| 2024-06-04 | 34.41 | 34.57 | 34.27 | 34.49 | 33.34 | qfq | 9,157,450 | 315,475,572 | -0.23% |
| 2024-06-03 | 34.67 | 34.68 | 34.17 | 34.57 | 33.42 | qfq | 9,047,808 | 311,554,631 | -0.52% |
| 2024-05-31 | 35.09 | 35.32 | 34.72 | 34.75 | 33.60 | qfq | 9,549,721 | 333,547,762 | -1.11% |
| 2024-05-30 | 35.11 | 35.27 | 34.95 | 35.14 | 33.97 | qfq | 4,473,927 | 156,834,585 | -0.26% |
| 2024-05-29 | 35.20 | 35.41 | 34.99 | 35.23 | 34.06 | qfq | 5,141,214 | 180,787,723 | 0.14% |
| 2024-05-28 | 35.76 | 35.78 | 35.09 | 35.18 | 34.01 | qfq | 8,105,999 | 286,306,997 | -1.68% |
| 2024-05-27 | 35.76 | 35.85 | 35.56 | 35.78 | 34.59 | qfq | 4,562,464 | 162,864,838 | 0.14% |
| 2024-05-24 | 35.70 | 36.02 | 35.64 | 35.73 | 34.54 | qfq | 6,380,233 | 228,380,809 | -0.17% |
| 2024-05-23 | 36.36 | 36.36 | 35.71 | 35.79 | 34.60 | qfq | 8,272,001 | 297,200,547 | -1.78% |
| 2024-05-22 | 36.28 | 36.53 | 36.16 | 36.44 | 35.23 | qfq | 5,365,273 | 195,128,338 | 0.55% |
| 2024-05-21 | 36.77 | 36.78 | 36.14 | 36.24 | 35.04 | qfq | 9,006,678 | 327,630,242 | -1.52% |
| 2024-05-20 | 36.45 | 36.96 | 36.32 | 36.80 | 35.58 | qfq | 11,277,349 | 414,156,825 | 1.13% |
| 2024-05-17 | 35.65 | 36.40 | 35.59 | 36.39 | 35.18 | qfq | 10,708,436 | 386,081,766 | 1.79% |
| 2024-05-16 | 36.32 | 36.37 | 35.69 | 35.75 | 34.56 | qfq | 13,273,985 | 476,674,494 | -1.52% |
| 2024-05-15 | 36.71 | 36.73 | 36.29 | 36.30 | 35.09 | qfq | 10,193,853 | 371,538,852 | -1.47% |
| 2024-05-14 | 36.86 | 37.07 | 36.74 | 36.84 | 35.62 | qfq | 5,755,581 | 212,267,463 | -0.27% |
| 2024-05-13 | 36.82 | 37.14 | 36.51 | 36.94 | 35.71 | qfq | 7,304,876 | 269,538,688 | -0.14% |
| 2024-05-10 | 37.22 | 37.27 | 36.81 | 36.99 | 35.76 | qfq | 8,423,722 | 311,692,309 | -0.54% |
| 2024-05-09 | 37.15 | 37.35 | 37.10 | 37.19 | 35.95 | qfq | 7,717,820 | 287,216,275 | 0.05% |
| 2024-05-08 | 37.21 | 37.38 | 37.06 | 37.17 | 35.94 | qfq | 6,004,002 | 223,147,212 | -0.35% |
| 2024-05-07 | 37.56 | 37.56 | 36.96 | 37.30 | 36.06 | qfq | 11,908,968 | 442,416,336 | -0.43% |
| 2024-05-06 | 37.85 | 37.86 | 37.35 | 37.46 | 36.22 | qfq | 17,385,217 | 652,966,832 | -0.48% |
| 2024-04-30 | 36.88 | 37.73 | 36.19 | 37.64 | 36.39 | qfq | 22,996,153 | 849,199,493 | 0.03% |
| 2024-04-29 | 37.52 | 37.64 | 37.04 | 37.63 | 36.38 | qfq | 18,210,281 | 681,316,406 | 0.35% |
| 2024-04-26 | 36.99 | 37.50 | 36.83 | 37.50 | 36.25 | qfq | 14,325,481 | 532,993,721 | 1.38% |
| 2024-04-25 | 36.48 | 37.20 | 36.40 | 36.99 | 35.76 | qfq | 12,111,093 | 446,768,869 | 1.40% |
| 2024-04-24 | 36.46 | 36.67 | 36.15 | 36.48 | 35.27 | qfq | 7,441,939 | 270,933,229 | 0.08% |
| 2024-04-23 | 36.78 | 36.84 | 36.30 | 36.45 | 35.24 | qfq | 9,099,833 | 331,827,483 | -0.90% |
| 2024-04-22 | 36.30 | 36.85 | 36.25 | 36.78 | 35.56 | qfq | 8,515,474 | 311,907,225 | 1.32% |
| 2024-04-19 | 36.66 | 36.66 | 36.11 | 36.30 | 35.09 | qfq | 9,591,155 | 348,449,103 | -1.31% |
| 2024-04-18 | 36.67 | 37.25 | 36.66 | 36.78 | 35.56 | qfq | 11,396,340 | 421,215,390 | -0.14% |
| 2024-04-17 | 36.25 | 36.85 | 35.98 | 36.83 | 35.61 | qfq | 9,478,493 | 346,438,670 | 1.15% |
| 2024-04-16 | 36.67 | 37.02 | 36.36 | 36.41 | 35.20 | qfq | 13,825,664 | 507,703,515 | -0.44% |
| 2024-04-15 | 35.55 | 36.63 | 35.45 | 36.57 | 35.36 | qfq | 12,815,953 | 464,126,936 | 3.16% |
| 2024-04-12 | 36.01 | 36.19 | 35.42 | 35.45 | 34.27 | qfq | 8,581,253 | 306,600,700 | -1.42% |
| 2024-04-11 | 35.93 | 36.09 | 35.67 | 35.96 | 34.77 | qfq | 6,038,731 | 216,964,172 | 0.08% |
| 2024-04-10 | 35.85 | 36.32 | 35.62 | 35.93 | 34.74 | qfq | 7,574,505 | 272,404,507 | -0.19% |
| 2024-04-09 | 36.21 | 36.97 | 35.90 | 36.00 | 34.80 | qfq | 10,935,917 | 397,826,885 | -0.61% |
| 2024-04-08 | 36.66 | 36.74 | 36.10 | 36.22 | 35.02 | qfq | 9,859,077 | 359,212,019 | -1.39% |
| 2024-04-03 | 36.87 | 37.15 | 36.69 | 36.73 | 35.51 | qfq | 8,564,831 | 315,760,299 | -0.03% |
| 2024-04-02 | 36.66 | 37.15 | 36.50 | 36.74 | 35.52 | qfq | 11,015,883 | 405,599,202 | 0.25% |
| 2024-04-01 | 36.49 | 36.78 | 36.13 | 36.65 | 35.43 | qfq | 9,210,876 | 336,245,057 | 1.08% |
| 2024-03-29 | 35.53 | 36.39 | 35.34 | 36.26 | 35.06 | qfq | 10,292,564 | 369,511,301 | 1.68% |
| 2024-03-28 | 34.91 | 35.89 | 34.90 | 35.66 | 34.48 | qfq | 10,382,393 | 369,568,082 | 1.86% |
| 2024-03-27 | 35.90 | 35.94 | 35.01 | 35.01 | 33.85 | qfq | 11,717,048 | 414,955,039 | -2.51% |
| 2024-03-26 | 36.46 | 36.66 | 35.67 | 35.91 | 34.72 | qfq | 11,279,471 | 405,804,434 | -1.51% |
| 2024-03-25 | 36.28 | 36.88 | 36.09 | 36.46 | 35.25 | qfq | 7,974,726 | 291,277,955 | 0.16% |
| 2024-03-22 | 36.67 | 36.75 | 36.21 | 36.40 | 35.19 | qfq | 10,371,557 | 378,405,137 | -0.30% |
| 2024-03-21 | 36.90 | 37.10 | 36.43 | 36.51 | 35.30 | qfq | 10,457,049 | 383,647,827 | -0.98% |
| 2024-03-20 | 37.15 | 37.25 | 36.87 | 36.87 | 35.65 | qfq | 7,873,624 | 291,375,651 | -0.67% |
| 2024-03-19 | 37.65 | 37.65 | 37.10 | 37.12 | 35.89 | qfq | 10,050,860 | 374,655,661 | -1.41% |
| 2024-03-18 | 37.07 | 37.85 | 36.80 | 37.65 | 36.40 | qfq | 13,322,677 | 500,518,671 | 1.32% |
| 2024-03-15 | 37.19 | 37.50 | 36.90 | 37.16 | 35.93 | qfq | 14,401,626 | 535,312,061 | 0.16% |
| 2024-03-14 | 36.17 | 37.47 | 36.10 | 37.10 | 35.87 | qfq | 25,709,959 | 952,217,995 | 3.00% |
| 2024-03-13 | 35.90 | 36.29 | 35.78 | 36.02 | 34.82 | qfq | 10,949,138 | 394,282,853 | -0.08% |
| 2024-03-12 | 35.08 | 36.08 | 34.93 | 36.05 | 34.85 | qfq | 22,242,095 | 794,357,114 | 2.77% |
| 2024-03-11 | 34.86 | 35.09 | 34.72 | 35.08 | 33.91 | qfq | 8,069,392 | 282,143,895 | 0.63% |
| 2024-03-08 | 34.85 | 34.98 | 34.69 | 34.86 | 33.70 | qfq | 8,305,368 | 289,119,101 | -0.17% |
| 2024-03-07 | 35.21 | 35.38 | 34.75 | 34.92 | 33.76 | qfq | 10,949,869 | 383,032,130 | -1.13% |
| 2024-03-06 | 35.35 | 35.58 | 35.23 | 35.32 | 34.15 | qfq | 8,182,694 | 289,611,009 | -0.17% |
| 2024-03-05 | 35.50 | 35.53 | 35.06 | 35.38 | 34.20 | qfq | 13,136,831 | 463,447,374 | -0.84% |
| 2024-03-04 | 34.99 | 35.89 | 34.99 | 35.68 | 34.49 | qfq | 18,542,443 | 656,808,822 | 2.15% |
| 2024-03-01 | 35.18 | 35.20 | 34.75 | 34.93 | 33.77 | qfq | 12,922,699 | 450,791,236 | -0.71% |
| 2024-02-29 | 34.80 | 35.18 | 34.63 | 35.18 | 34.01 | qfq | 13,314,578 | 465,337,721 | 0.92% |
| 2024-02-28 | 35.05 | 35.67 | 34.81 | 34.86 | 33.70 | qfq | 15,219,438 | 535,622,862 | -0.40% |
| 2024-02-27 | 34.85 | 35.18 | 34.71 | 35.00 | 33.84 | qfq | 9,794,532 | 341,624,018 | 0.43% |
| 2024-02-26 | 35.12 | 35.28 | 34.70 | 34.85 | 33.69 | qfq | 12,398,553 | 433,244,189 | -1.27% |
| 2024-02-23 | 35.44 | 35.44 | 35.06 | 35.30 | 34.13 | qfq | 8,227,898 | 290,036,126 | -0.42% |
| 2024-02-22 | 35.54 | 35.78 | 35.18 | 35.45 | 34.27 | qfq | 9,758,383 | 345,243,575 | -0.25% |
| 2024-02-21 | 34.84 | 36.08 | 34.72 | 35.54 | 34.36 | qfq | 15,610,196 | 555,012,706 | 1.46% |
| 2024-02-20 | 35.25 | 35.25 | 34.77 | 35.03 | 33.87 | qfq | 8,489,941 | 296,812,726 | -0.65% |
| 2024-02-19 | 36.00 | 36.09 | 35.00 | 35.26 | 34.09 | qfq | 13,671,480 | 483,378,511 | -0.11% |
| 2024-02-08 | 34.81 | 35.58 | 34.79 | 35.30 | 34.13 | qfq | 18,127,285 | 637,533,168 | 1.88% |
| 2024-02-07 | 34.27 | 34.82 | 33.78 | 34.65 | 33.50 | qfq | 15,041,264 | 517,805,978 | 1.11% |
| 2024-02-06 | 32.73 | 34.34 | 32.33 | 34.27 | 33.13 | qfq | 14,544,225 | 487,836,134 | 4.71% |
| 2024-02-05 | 32.80 | 33.05 | 31.78 | 32.73 | 31.64 | qfq | 14,089,505 | 458,214,881 | -1.06% |
| 2024-02-02 | 33.34 | 33.60 | 32.00 | 33.08 | 31.98 | qfq | 12,472,930 | 411,770,087 | -0.78% |
| 2024-02-01 | 33.00 | 33.70 | 33.00 | 33.34 | 32.23 | qfq | 9,226,187 | 307,144,749 | 0.73% |
| 2024-01-31 | 33.60 | 33.86 | 33.08 | 33.10 | 32.00 | qfq | 12,372,710 | 412,584,825 | -2.42% |
| 2024-01-30 | 34.74 | 34.96 | 33.78 | 33.92 | 32.79 | qfq | 15,187,457 | 520,988,768 | -3.58% |
| 2024-01-29 | 34.59 | 35.60 | 34.44 | 35.18 | 34.01 | qfq | 23,370,929 | 822,720,907 | 2.45% |
| 2024-01-26 | 34.23 | 34.67 | 33.93 | 34.34 | 33.20 | qfq | 16,149,712 | 553,180,279 | 0.41% |
| 2024-01-25 | 33.60 | 34.27 | 33.21 | 34.20 | 33.06 | qfq | 17,914,291 | 604,471,780 | 2.03% |
| 2024-01-24 | 32.89 | 33.65 | 32.38 | 33.52 | 32.41 | qfq | 12,540,388 | 414,944,301 | 2.29% |
| 2024-01-23 | 32.89 | 33.05 | 32.40 | 32.77 | 31.68 | qfq | 9,028,123 | 295,530,583 | -0.40% |
| 2024-01-22 | 33.39 | 33.70 | 32.69 | 32.90 | 31.81 | qfq | 14,346,898 | 477,372,552 | -1.61% |
| 2024-01-19 | 33.18 | 33.59 | 32.95 | 33.44 | 32.33 | qfq | 11,806,171 | 393,747,683 | 0.54% |
| 2024-01-18 | 32.25 | 33.26 | 31.92 | 33.26 | 32.16 | qfq | 14,119,735 | 459,798,568 | 2.53% |
| 2024-01-17 | 33.25 | 33.26 | 32.41 | 32.44 | 31.36 | qfq | 10,801,287 | 353,326,016 | -2.47% |
| 2024-01-16 | 32.60 | 33.48 | 32.43 | 33.26 | 32.16 | qfq | 16,493,987 | 546,732,853 | 1.71% |
| 2024-01-15 | 31.72 | 32.97 | 31.57 | 32.70 | 31.61 | qfq | 14,320,904 | 465,730,334 | 2.99% |
| 2024-01-12 | 31.67 | 32.14 | 31.40 | 31.75 | 30.70 | qfq | 8,169,630 | 259,989,631 | 0.25% |
| 2024-01-11 | 31.33 | 31.76 | 31.31 | 31.67 | 30.62 | qfq | 7,295,222 | 230,395,879 | 0.70% |
| 2024-01-10 | 31.25 | 31.80 | 30.89 | 31.45 | 30.41 | qfq | 6,195,534 | 194,643,530 | 0.06% |
| 2024-01-09 | 30.95 | 31.85 | 30.81 | 31.43 | 30.39 | qfq | 9,092,060 | 285,003,363 | 1.75% |
| 2024-01-08 | 31.45 | 31.54 | 30.74 | 30.89 | 29.86 | qfq | 7,958,232 | 246,583,954 | -1.78% |
| 2024-01-05 | 31.62 | 32.05 | 31.37 | 31.45 | 30.41 | qfq | 7,167,529 | 227,099,220 | -0.69% |
| 2024-01-04 | 32.10 | 32.12 | 31.50 | 31.67 | 30.62 | qfq | 6,490,787 | 205,648,828 | -1.49% |
| 2024-01-03 | 32.28 | 32.34 | 31.90 | 32.15 | 31.08 | qfq | 5,984,059 | 192,097,418 | -0.09% |
| 2024-01-02 | 32.94 | 32.99 | 32.11 | 32.18 | 31.11 | qfq | 7,846,064 | 253,541,002 | -1.83% |
| 2023-12-29 | 32.73 | 33.02 | 32.45 | 32.78 | 31.69 | qfq | 8,593,413 | 281,199,944 | -0.21% |
| 2023-12-28 | 31.30 | 32.99 | 31.15 | 32.85 | 31.76 | qfq | 16,358,860 | 529,935,787 | 4.48% |
| 2023-12-27 | 32.36 | 32.36 | 31.29 | 31.44 | 30.40 | qfq | 10,770,971 | 340,696,765 | -1.96% |
| 2023-12-26 | 32.48 | 32.49 | 32.01 | 32.07 | 31.00 | qfq | 3,906,331 | 125,611,111 | -1.29% |
| 2023-12-25 | 32.37 | 32.62 | 32.17 | 32.49 | 31.41 | qfq | 5,488,820 | 177,889,456 | 0.62% |
| 2023-12-22 | 32.05 | 32.76 | 31.82 | 32.29 | 31.22 | qfq | 8,685,200 | 280,164,292 | 0.56% |
| 2023-12-21 | 31.60 | 32.27 | 31.41 | 32.11 | 31.04 | qfq | 7,923,192 | 252,797,549 | 1.23% |
| 2023-12-20 | 32.30 | 32.40 | 31.72 | 31.72 | 30.67 | qfq | 6,162,232 | 196,883,091 | -1.52% |
| 2023-12-19 | 32.01 | 32.46 | 31.94 | 32.21 | 31.14 | qfq | 6,067,012 | 195,248,121 | 0.31% |
| 2023-12-18 | 32.80 | 32.80 | 32.02 | 32.11 | 31.04 | qfq | 10,363,318 | 334,269,401 | -2.37% |
| 2023-12-15 | 32.83 | 33.29 | 32.75 | 32.89 | 31.80 | qfq | 6,925,909 | 228,358,034 | 0.46% |
| 2023-12-14 | 33.30 | 33.76 | 32.73 | 32.74 | 31.65 | qfq | 8,836,445 | 292,594,591 | -1.03% |
| 2023-12-13 | 33.95 | 33.99 | 33.08 | 33.08 | 31.98 | qfq | 13,564,289 | 452,943,334 | -2.99% |
| 2023-12-12 | 34.25 | 34.49 | 34.06 | 34.10 | 32.97 | qfq | 7,428,108 | 254,128,245 | -0.87% |
| 2023-12-11 | 34.40 | 34.49 | 33.70 | 34.40 | 33.26 | qfq | 10,444,530 | 354,991,516 | -0.29% |
| 2023-12-08 | 34.00 | 34.70 | 34.00 | 34.50 | 33.35 | qfq | 10,462,390 | 360,504,280 | 1.50% |
| 2023-12-07 | 34.42 | 34.50 | 33.81 | 33.99 | 32.86 | qfq | 9,838,993 | 334,643,500 | -1.54% |
| 2023-12-06 | 34.78 | 34.93 | 34.50 | 34.52 | 33.37 | qfq | 10,277,826 | 356,371,919 | -0.66% |
| 2023-12-05 | 35.78 | 35.78 | 34.72 | 34.75 | 33.60 | qfq | 10,986,802 | 386,292,669 | -2.99% |
| 2023-12-04 | 35.97 | 36.21 | 35.68 | 35.82 | 34.63 | qfq | 5,212,746 | 187,464,123 | -0.39% |
| 2023-12-01 | 35.79 | 36.13 | 35.29 | 35.96 | 34.77 | qfq | 7,738,777 | 276,251,705 | 0.22% |
| 2023-11-30 | 36.00 | 36.26 | 35.85 | 35.88 | 34.69 | qfq | 6,432,701 | 231,828,270 | -0.50% |
| 2023-11-29 | 36.60 | 36.68 | 35.92 | 36.06 | 34.86 | qfq | 6,086,758 | 220,497,688 | -1.56% |
| 2023-11-28 | 36.52 | 36.71 | 36.21 | 36.63 | 35.41 | qfq | 4,665,594 | 170,274,798 | 0.27% |
| 2023-11-27 | 36.89 | 36.97 | 36.11 | 36.53 | 35.32 | qfq | 6,955,646 | 253,130,154 | -0.49% |
| 2023-11-24 | 37.14 | 37.14 | 36.63 | 36.71 | 35.49 | qfq | 5,590,081 | 205,803,479 | -1.13% |
| 2023-11-23 | 37.01 | 37.18 | 36.86 | 37.13 | 35.90 | qfq | 5,004,788 | 185,258,660 | 0.16% |
| 2023-11-22 | 37.55 | 37.58 | 37.07 | 37.07 | 35.84 | qfq | 6,396,419 | 238,546,435 | -1.49% |
| 2023-11-21 | 37.60 | 38.00 | 37.50 | 37.63 | 36.38 | qfq | 9,431,897 | 356,225,866 | 0.43% |
| 2023-11-20 | 37.05 | 37.75 | 36.83 | 37.47 | 36.23 | qfq | 12,820,757 | 479,728,264 | 1.30% |
| 2023-11-17 | 37.02 | 37.54 | 36.91 | 36.99 | 35.76 | qfq | 10,291,370 | 382,885,854 | -0.08% |
| 2023-11-16 | 37.35 | 37.35 | 36.81 | 37.02 | 35.79 | qfq | 7,068,993 | 261,551,569 | -0.91% |
| 2023-11-15 | 37.63 | 37.71 | 37.22 | 37.36 | 36.12 | qfq | 6,337,479 | 237,202,801 | 0.30% |
| 2023-11-14 | 37.18 | 37.38 | 37.11 | 37.25 | 36.01 | qfq | 4,404,910 | 164,027,553 | 0.16% |
| 2023-11-13 | 37.28 | 37.53 | 37.01 | 37.19 | 35.95 | qfq | 5,420,050 | 201,715,572 | 0.27% |
| 2023-11-10 | 37.11 | 37.16 | 36.77 | 37.09 | 35.86 | qfq | 5,830,354 | 215,354,935 | -0.32% |
| 2023-11-09 | 37.26 | 37.60 | 37.01 | 37.21 | 35.97 | qfq | 5,514,600 | 205,814,203 | -0.13% |
| 2023-11-08 | 37.35 | 37.59 | 37.12 | 37.26 | 36.02 | qfq | 5,342,472 | 199,606,377 | -0.43% |
| 2023-11-07 | 37.50 | 37.62 | 37.19 | 37.42 | 36.18 | qfq | 5,800,291 | 216,580,694 | -0.69% |
| 2023-11-06 | 37.35 | 37.76 | 37.23 | 37.68 | 36.43 | qfq | 8,291,168 | 311,144,795 | 1.10% |
| 2023-11-03 | 36.72 | 37.40 | 36.72 | 37.27 | 36.03 | qfq | 7,882,262 | 293,286,829 | 1.50% |
| 2023-11-02 | 37.21 | 37.40 | 36.71 | 36.72 | 35.50 | qfq | 5,381,495 | 198,880,817 | -1.00% |
| 2023-11-01 | 37.01 | 37.38 | 36.90 | 37.09 | 35.86 | qfq | 5,680,653 | 210,726,456 | -0.32% |
| 2023-10-31 | 37.21 | 37.36 | 36.84 | 37.21 | 35.97 | qfq | 8,215,357 | 304,402,541 | -0.59% |
| 2023-10-30 | 36.89 | 37.57 | 36.84 | 37.43 | 36.19 | qfq | 14,153,316 | 526,845,767 | 2.13% |
| 2023-10-27 | 35.90 | 36.71 | 35.71 | 36.65 | 35.43 | qfq | 10,910,193 | 396,691,465 | 2.09% |
| 2023-10-26 | 35.50 | 36.00 | 35.37 | 35.90 | 34.71 | qfq | 6,345,418 | 226,695,449 | 0.62% |
| 2023-10-25 | 35.54 | 36.35 | 35.50 | 35.68 | 34.49 | qfq | 10,314,818 | 369,795,224 | 1.22% |
| 2023-10-24 | 34.58 | 35.26 | 34.42 | 35.25 | 34.08 | qfq | 8,053,312 | 280,925,473 | 1.94% |
| 2023-10-23 | 34.92 | 35.04 | 34.36 | 34.58 | 33.43 | qfq | 8,276,110 | 286,405,541 | -0.97% |
| 2023-10-20 | 35.03 | 35.29 | 34.80 | 34.92 | 33.76 | qfq | 7,791,861 | 272,693,528 | -0.68% |
| 2023-10-19 | 35.46 | 35.79 | 35.13 | 35.16 | 33.99 | qfq | 8,927,761 | 315,708,190 | -1.32% |
| 2023-10-18 | 36.20 | 36.20 | 35.60 | 35.63 | 34.45 | qfq | 8,107,774 | 290,763,259 | -1.93% |
| 2023-10-17 | 36.30 | 36.42 | 36.08 | 36.33 | 35.12 | qfq | 5,563,241 | 201,574,671 | 0.25% |
| 2023-10-16 | 36.67 | 36.77 | 36.12 | 36.24 | 35.04 | qfq | 7,829,405 | 284,161,636 | -1.17% |
| 2023-10-13 | 37.17 | 37.17 | 36.65 | 36.67 | 35.45 | qfq | 9,199,812 | 338,686,164 | -1.77% |
| 2023-10-12 | 37.14 | 37.54 | 37.04 | 37.33 | 36.09 | qfq | 7,373,655 | 274,826,649 | 1.11% |
| 2023-10-11 | 37.25 | 37.40 | 36.91 | 36.92 | 35.69 | qfq | 8,497,078 | 315,036,124 | -0.51% |
| 2023-10-10 | 37.14 | 37.66 | 37.11 | 37.11 | 35.88 | qfq | 7,928,876 | 295,871,081 | 0.11% |
| 2023-10-09 | 37.88 | 37.88 | 37.01 | 37.07 | 35.84 | qfq | 9,753,725 | 362,447,046 | -2.16% |
| 2023-09-28 | 37.66 | 37.98 | 37.30 | 37.89 | 36.63 | qfq | 8,451,965 | 318,421,416 | 0.72% |
| 2023-09-27 | 37.33 | 38.30 | 37.33 | 37.62 | 36.37 | qfq | 9,791,879 | 370,376,467 | 0.75% |
| 2023-09-26 | 37.85 | 38.07 | 37.33 | 37.34 | 36.10 | qfq | 9,264,900 | 347,298,079 | -1.32% |
| 2023-09-25 | 38.18 | 38.25 | 37.78 | 37.84 | 36.58 | qfq | 6,641,717 | 252,128,562 | -0.84% |
| 2023-09-22 | 37.52 | 38.19 | 37.44 | 38.16 | 36.89 | qfq | 8,368,860 | 316,681,368 | 1.38% |
| 2023-09-21 | 37.78 | 37.99 | 37.51 | 37.64 | 36.39 | qfq | 7,537,524 | 284,421,736 | -0.45% |
| 2023-09-20 | 38.03 | 38.08 | 37.77 | 37.81 | 36.55 | qfq | 7,554,743 | 286,451,638 | -0.97% |
| 2023-09-19 | 38.52 | 38.69 | 37.92 | 38.18 | 36.91 | qfq | 8,709,752 | 332,431,321 | -0.73% |
| 2023-09-18 | 38.12 | 38.83 | 38.05 | 38.46 | 37.18 | qfq | 9,315,165 | 358,265,936 | 0.76% |
| 2023-09-15 | 38.38 | 38.74 | 38.00 | 38.17 | 36.90 | qfq | 12,085,617 | 463,324,812 | -0.44% |
| 2023-09-14 | 38.76 | 39.00 | 38.20 | 38.34 | 37.07 | qfq | 12,439,385 | 478,461,225 | -1.26% |
| 2023-09-13 | 39.21 | 39.28 | 38.65 | 38.83 | 37.54 | qfq | 9,877,739 | 384,110,847 | -0.87% |
| 2023-09-12 | 39.39 | 39.44 | 39.11 | 39.17 | 37.87 | qfq | 7,592,499 | 297,883,768 | -0.46% |
| 2023-09-11 | 39.28 | 39.50 | 39.00 | 39.35 | 38.04 | qfq | 9,659,051 | 379,744,369 | 0.28% |
| 2023-09-08 | 38.79 | 39.30 | 38.64 | 39.24 | 37.94 | qfq | 8,968,228 | 349,252,664 | 0.87% |
| 2023-09-07 | 39.43 | 39.51 | 38.88 | 38.90 | 37.61 | qfq | 10,133,179 | 395,943,962 | -1.34% |
| 2023-09-06 | 39.54 | 39.58 | 39.21 | 39.43 | 38.12 | qfq | 8,586,506 | 338,053,563 | -0.55% |
| 2023-09-05 | 39.88 | 39.94 | 39.53 | 39.65 | 38.33 | qfq | 10,665,456 | 423,234,539 | -0.95% |
| 2023-09-04 | 39.49 | 40.03 | 39.27 | 40.03 | 38.70 | qfq | 15,314,596 | 609,532,510 | 1.37% |
| 2023-09-01 | 39.32 | 39.74 | 39.18 | 39.49 | 38.18 | qfq | 8,775,742 | 346,155,528 | 0.66% |
| 2023-08-31 | 39.44 | 39.83 | 39.20 | 39.23 | 37.93 | qfq | 11,873,199 | 468,025,359 | -0.41% |
| 2023-08-30 | 39.77 | 39.98 | 39.33 | 39.39 | 38.08 | qfq | 13,305,190 | 526,059,978 | -0.98% |
| 2023-08-29 | 38.74 | 39.88 | 38.70 | 39.78 | 38.46 | qfq | 15,225,932 | 601,034,618 | 2.79% |
| 2023-08-28 | 41.20 | 41.20 | 38.50 | 38.70 | 37.41 | qfq | 21,562,726 | 853,283,565 | -1.02% |
| 2023-08-25 | 39.06 | 39.58 | 38.71 | 39.10 | 37.80 | qfq | 11,371,493 | 445,391,084 | -0.43% |
| 2023-08-24 | 39.10 | 39.59 | 38.79 | 39.27 | 37.97 | qfq | 15,993,525 | 627,014,337 | 0.56% |
| 2023-08-23 | 39.94 | 40.08 | 39.01 | 39.05 | 37.75 | qfq | 19,574,910 | 774,125,436 | -2.57% |
| 2023-08-22 | 40.86 | 40.87 | 39.30 | 40.08 | 38.75 | qfq | 43,158,238 | 1,720,876,437 | -2.84% |
| 2023-08-21 | 45.10 | 45.10 | 40.61 | 41.25 | 39.88 | qfq | 80,395,108 | 3,325,142,860 | -8.58% |
| 2023-08-18 | 46.10 | 46.57 | 45.10 | 45.12 | 43.62 | qfq | 13,918,137 | 637,462,975 | -2.13% |
| 2023-08-17 | 45.89 | 46.20 | 45.47 | 46.10 | 44.57 | qfq | 10,030,151 | 460,413,735 | 0.37% |
| 2023-08-16 | 46.13 | 46.55 | 45.81 | 45.93 | 44.40 | qfq | 6,479,346 | 299,287,372 | -0.43% |
| 2023-08-15 | 46.98 | 47.39 | 45.64 | 46.13 | 44.60 | qfq | 12,522,292 | 580,648,690 | -0.99% |
| 2023-08-14 | 46.94 | 47.28 | 46.00 | 46.59 | 45.04 | qfq | 12,928,305 | 602,394,068 | -1.15% |
| 2023-08-11 | 47.86 | 48.36 | 47.10 | 47.13 | 45.56 | qfq | 18,099,273 | 863,060,552 | -1.46% |
| 2023-08-10 | 46.55 | 47.85 | 46.46 | 47.83 | 46.24 | qfq | 23,339,991 | 1,106,214,056 | 3.55% |
| 2023-08-09 | 45.94 | 46.50 | 45.88 | 46.19 | 44.66 | qfq | 6,471,139 | 299,159,513 | 0.11% |
| 2023-08-08 | 46.45 | 46.56 | 45.92 | 46.14 | 44.61 | qfq | 7,949,210 | 367,316,527 | -0.60% |
| 2023-08-07 | 46.85 | 46.85 | 46.29 | 46.42 | 44.88 | qfq | 8,307,483 | 386,002,607 | -1.09% |
| 2023-08-04 | 47.71 | 47.97 | 46.88 | 46.93 | 45.37 | qfq | 11,389,552 | 538,278,401 | -0.74% |
| 2023-08-03 | 46.79 | 47.48 | 46.55 | 47.28 | 45.71 | qfq | 12,503,621 | 587,778,058 | 0.38% |
| 2023-08-02 | 46.70 | 47.72 | 46.35 | 47.10 | 45.54 | qfq | 13,644,742 | 643,260,979 | 0.53% |
| 2023-08-01 | 47.35 | 47.97 | 46.81 | 46.85 | 45.29 | qfq | 17,585,158 | 831,245,661 | -1.16% |
| 2023-07-31 | 47.00 | 48.93 | 47.00 | 47.40 | 45.83 | qfq | 36,159,610 | 1,723,892,396 | 2.02% |
| 2023-07-28 | 44.24 | 46.47 | 44.04 | 46.46 | 44.92 | qfq | 29,827,690 | 1,357,565,333 | 4.62% |
| 2023-07-27 | 44.13 | 44.79 | 43.81 | 44.41 | 42.93 | qfq | 14,986,701 | 664,816,956 | 0.89% |
| 2023-07-26 | 44.80 | 44.80 | 43.70 | 44.02 | 42.56 | qfq | 15,767,953 | 694,695,005 | -1.65% |
| 2023-07-25 | 44.41 | 44.95 | 44.22 | 44.76 | 43.27 | qfq | 17,621,535 | 786,631,206 | 2.24% |
| 2023-07-24 | 44.45 | 44.48 | 43.51 | 43.78 | 42.33 | qfq | 14,585,382 | 640,984,426 | -1.73% |
| 2023-07-21 | 44.33 | 45.37 | 44.29 | 44.55 | 43.07 | qfq | 11,972,451 | 535,968,395 | 0.50% |
| 2023-07-20 | 44.96 | 45.40 | 44.30 | 44.33 | 42.86 | qfq | 14,331,931 | 641,496,676 | -1.47% |
| 2023-07-19 | 45.58 | 45.62 | 44.90 | 44.99 | 43.50 | qfq | 12,458,490 | 561,982,507 | -1.38% |
| 2023-07-18 | 45.93 | 45.98 | 45.50 | 45.62 | 44.10 | qfq | 8,570,210 | 391,655,635 | -0.87% |
| 2023-07-17 | 45.89 | 46.25 | 45.52 | 46.02 | 44.49 | qfq | 6,149,005 | 282,612,521 | 0.31% |