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
中信证券600030.SH
最近收盘价27.602026-07-17
最近交易日2026-07-17
成交量（股）170,077,850
成交额（元）4,751,646,929
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-03 | 2026-02-09 | cash_dividend | 0.29 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-19 | 2025-08-25 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-14 | 2024-12-20 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-16 | 2024-08-26 | cash_dividend | 0.475 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-18 | 2023-08-25 | cash_dividend | 0.49 | — | — | — | 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 | 28.00 | 28.27 | 27.60 | 27.60 | 27.60 | qfq | 170,077,850 | 4,751,646,929 | -1.78% |
| 2026-07-16 | 28.34 | 28.44 | 27.99 | 28.10 | 28.10 | qfq | 138,492,702 | 3,898,053,451 | -1.75% |
| 2026-07-15 | 27.93 | 28.83 | 27.84 | 28.60 | 28.60 | qfq | 187,021,375 | 5,304,478,301 | 2.14% |
| 2026-07-14 | 28.00 | 28.06 | 27.40 | 28.00 | 28.00 | qfq | 176,676,457 | 4,904,300,719 | -0.43% |
| 2026-07-13 | 28.38 | 28.49 | 27.93 | 28.12 | 28.12 | qfq | 159,038,431 | 4,482,410,728 | -0.99% |
| 2026-07-10 | 28.60 | 28.74 | 28.25 | 28.40 | 28.40 | qfq | 167,482,393 | 4,762,803,819 | -0.98% |
| 2026-07-09 | 28.01 | 28.76 | 27.80 | 28.68 | 28.68 | qfq | 190,382,869 | 5,375,263,001 | 2.43% |
| 2026-07-08 | 28.29 | 28.55 | 27.98 | 28.00 | 28.00 | qfq | 135,465,073 | 3,823,541,520 | -1.58% |
| 2026-07-07 | 29.14 | 29.14 | 28.25 | 28.45 | 28.45 | qfq | 189,730,746 | 5,421,569,064 | -2.67% |
| 2026-07-06 | 29.52 | 29.65 | 28.92 | 29.23 | 29.23 | qfq | 223,854,395 | 6,534,266,216 | 0.97% |
| 2026-07-03 | 28.88 | 29.12 | 28.33 | 28.95 | 28.95 | qfq | 230,606,867 | 6,628,384,446 | 1.15% |
| 2026-07-02 | 29.37 | 29.43 | 28.56 | 28.62 | 28.62 | qfq | 285,532,250 | 8,229,007,620 | -2.88% |
| 2026-07-01 | 28.66 | 29.88 | 28.51 | 29.47 | 29.47 | qfq | 428,245,104 | 12,572,442,638 | 2.58% |
| 2026-06-30 | 28.33 | 28.95 | 28.32 | 28.73 | 28.73 | qfq | 220,333,438 | 6,310,883,111 | 0.84% |
| 2026-06-29 | 28.00 | 28.92 | 27.95 | 28.49 | 28.49 | qfq | 253,478,658 | 7,202,426,008 | 2.70% |
| 2026-06-26 | 28.80 | 29.16 | 27.71 | 27.74 | 27.74 | qfq | 289,516,677 | 8,204,892,662 | -4.28% |
| 2026-06-25 | 27.88 | 29.06 | 27.71 | 28.98 | 28.98 | qfq | 378,555,104 | 10,826,965,213 | 3.91% |
| 2026-06-24 | 28.18 | 28.80 | 27.70 | 27.89 | 27.89 | qfq | 276,274,967 | 7,747,666,977 | -1.52% |
| 2026-06-23 | 28.70 | 29.30 | 28.15 | 28.32 | 28.32 | qfq | 389,126,485 | 11,177,510,036 | -1.12% |
| 2026-06-22 | 26.45 | 28.72 | 26.38 | 28.64 | 28.64 | qfq | 527,085,164 | 14,693,428,354 | 7.83% |
| 2026-06-18 | 27.35 | 27.35 | 26.50 | 26.56 | 26.56 | qfq | 193,368,725 | 5,183,913,753 | -2.96% |
| 2026-06-17 | 27.28 | 27.56 | 27.16 | 27.37 | 27.37 | qfq | 179,774,115 | 4,915,372,668 | 0.44% |
| 2026-06-16 | 26.69 | 27.29 | 26.63 | 27.25 | 27.25 | qfq | 220,400,140 | 5,969,042,188 | 1.45% |
| 2026-06-15 | 26.45 | 27.40 | 26.44 | 26.86 | 26.86 | qfq | 310,465,633 | 8,358,048,750 | 2.17% |
| 2026-06-12 | 25.56 | 26.45 | 25.31 | 26.29 | 26.29 | qfq | 269,384,528 | 7,027,638,104 | 3.06% |
| 2026-06-11 | 25.60 | 26.05 | 25.22 | 25.51 | 25.51 | qfq | 145,581,162 | 3,719,902,086 | -0.58% |
| 2026-06-10 | 25.06 | 25.75 | 24.95 | 25.66 | 25.66 | qfq | 174,665,318 | 4,438,405,526 | 0.55% |
| 2026-06-09 | 25.44 | 25.57 | 25.21 | 25.52 | 25.11 | qfq | 104,687,557 | 2,657,722,624 | 0.35% |
| 2026-06-08 | 25.41 | 25.83 | 25.35 | 25.43 | 25.02 | qfq | 178,432,110 | 4,557,027,285 | -0.93% |
| 2026-06-05 | 25.66 | 26.04 | 25.59 | 25.67 | 25.26 | qfq | 158,096,179 | 4,072,685,493 | 0.31% |
| 2026-06-04 | 25.42 | 25.84 | 25.41 | 25.59 | 25.18 | qfq | 129,374,977 | 3,310,998,447 | -0.04% |
| 2026-06-03 | 25.50 | 25.90 | 25.34 | 25.60 | 25.19 | qfq | 183,238,077 | 4,695,437,239 | 0.08% |
| 2026-06-02 | 25.60 | 25.68 | 25.25 | 25.58 | 25.17 | qfq | 178,107,957 | 4,532,467,327 | -0.35% |
| 2026-06-01 | 26.01 | 26.31 | 25.53 | 25.67 | 25.26 | qfq | 221,410,020 | 5,715,779,763 | -1.46% |
| 2026-05-29 | 25.53 | 26.75 | 25.53 | 26.05 | 25.63 | qfq | 328,261,131 | 8,616,487,026 | 2.76% |
| 2026-05-28 | 25.88 | 25.96 | 25.21 | 25.35 | 24.94 | qfq | 139,450,433 | 3,548,082,136 | -1.63% |
| 2026-05-27 | 26.18 | 26.41 | 25.53 | 25.77 | 25.36 | qfq | 175,360,396 | 4,543,590,565 | -1.68% |
| 2026-05-26 | 26.18 | 26.68 | 25.89 | 26.21 | 25.79 | qfq | 193,176,593 | 5,073,749,496 | 0.08% |
| 2026-05-25 | 26.05 | 26.44 | 25.91 | 26.19 | 25.77 | qfq | 128,779,397 | 3,365,988,148 | 1.24% |
| 2026-05-22 | 26.38 | 26.44 | 25.81 | 25.87 | 25.45 | qfq | 141,086,896 | 3,664,845,680 | -1.33% |
| 2026-05-21 | 26.28 | 27.09 | 26.20 | 26.22 | 25.80 | qfq | 229,786,128 | 6,134,095,756 | 0.54% |
| 2026-05-20 | 26.18 | 26.39 | 26.00 | 26.08 | 25.66 | qfq | 95,927,098 | 2,507,438,048 | -0.72% |
| 2026-05-19 | 26.12 | 26.33 | 25.88 | 26.27 | 25.85 | qfq | 96,224,896 | 2,511,758,379 | 0.42% |
| 2026-05-18 | 26.21 | 26.43 | 25.98 | 26.16 | 25.74 | qfq | 101,863,486 | 2,665,343,627 | -0.72% |
| 2026-05-15 | 26.76 | 26.80 | 26.18 | 26.35 | 25.93 | qfq | 132,231,766 | 3,503,094,086 | -1.16% |
| 2026-05-14 | 27.20 | 27.33 | 26.66 | 26.66 | 26.23 | qfq | 146,758,856 | 3,965,396,758 | -1.80% |
| 2026-05-13 | 27.15 | 27.46 | 26.96 | 27.15 | 26.71 | qfq | 122,213,720 | 3,311,273,599 | -0.26% |
| 2026-05-12 | 27.35 | 27.44 | 27.13 | 27.22 | 26.78 | qfq | 128,173,639 | 3,496,454,846 | -0.40% |
| 2026-05-11 | 26.83 | 27.48 | 26.75 | 27.33 | 26.89 | qfq | 196,141,091 | 5,325,456,058 | 1.41% |
| 2026-05-08 | 27.10 | 27.20 | 26.83 | 26.95 | 26.52 | qfq | 130,062,480 | 3,507,949,844 | -1.03% |
| 2026-05-07 | 27.63 | 27.69 | 27.07 | 27.23 | 26.79 | qfq | 159,363,238 | 4,335,427,172 | -0.95% |
| 2026-05-06 | 27.29 | 27.84 | 27.29 | 27.49 | 27.05 | qfq | 178,738,413 | 4,921,934,073 | 0.99% |
| 2026-04-30 | 27.23 | 27.78 | 27.07 | 27.22 | 26.78 | qfq | 173,001,813 | 4,730,728,021 | -0.37% |
| 2026-04-29 | 27.15 | 27.38 | 27.02 | 27.32 | 26.88 | qfq | 148,566,047 | 4,043,461,098 | 0.07% |
| 2026-04-28 | 26.85 | 27.65 | 26.85 | 27.30 | 26.86 | qfq | 260,790,525 | 7,136,087,373 | 1.98% |
| 2026-04-27 | 26.40 | 27.07 | 26.40 | 26.77 | 26.34 | qfq | 154,596,427 | 4,142,580,850 | 2.06% |
| 2026-04-24 | 26.37 | 26.38 | 26.05 | 26.23 | 25.81 | qfq | 104,235,631 | 2,725,660,518 | -0.94% |
| 2026-04-23 | 26.58 | 26.77 | 26.35 | 26.48 | 26.05 | qfq | 120,581,835 | 3,199,251,615 | -0.86% |
| 2026-04-22 | 26.16 | 27.01 | 26.15 | 26.71 | 26.28 | qfq | 191,351,733 | 5,104,261,296 | 1.56% |
| 2026-04-21 | 26.25 | 26.41 | 26.15 | 26.30 | 25.88 | qfq | 81,388,079 | 2,136,782,191 | 0.00% |
| 2026-04-20 | 26.23 | 26.41 | 26.15 | 26.30 | 25.88 | qfq | 96,652,117 | 2,539,846,660 | 0.15% |
| 2026-04-17 | 26.20 | 26.34 | 26.08 | 26.26 | 25.84 | qfq | 106,035,471 | 2,777,157,579 | -0.19% |
| 2026-04-16 | 26.12 | 26.48 | 26.04 | 26.31 | 25.89 | qfq | 143,003,563 | 3,758,618,753 | 1.15% |
| 2026-04-15 | 26.33 | 26.39 | 25.97 | 26.01 | 25.59 | qfq | 110,753,830 | 2,892,097,782 | -0.69% |
| 2026-04-14 | 26.30 | 26.37 | 25.88 | 26.19 | 25.77 | qfq | 145,346,411 | 3,792,758,895 | 0.38% |
| 2026-04-13 | 25.62 | 26.28 | 25.49 | 26.09 | 25.67 | qfq | 215,163,868 | 5,591,240,528 | 0.73% |
| 2026-04-10 | 25.01 | 26.50 | 25.01 | 25.90 | 25.48 | qfq | 425,932,882 | 11,036,902,941 | 7.25% |
| 2026-04-09 | 24.48 | 24.48 | 24.10 | 24.15 | 23.76 | qfq | 98,740,799 | 2,393,489,061 | -2.23% |
| 2026-04-08 | 24.45 | 24.77 | 24.33 | 24.70 | 24.30 | qfq | 152,745,978 | 3,749,420,200 | 3.26% |
| 2026-04-07 | 23.99 | 24.08 | 23.77 | 23.92 | 23.54 | qfq | 71,443,585 | 1,708,575,461 | -0.25% |
| 2026-04-03 | 24.22 | 24.26 | 23.95 | 23.98 | 23.59 | qfq | 71,023,358 | 1,710,796,826 | -0.62% |
| 2026-04-02 | 24.47 | 24.47 | 24.08 | 24.13 | 23.74 | qfq | 78,873,570 | 1,911,165,159 | -1.55% |
| 2026-04-01 | 24.43 | 24.60 | 24.25 | 24.51 | 24.12 | qfq | 117,145,939 | 2,865,740,077 | 1.96% |
| 2026-03-31 | 24.10 | 24.44 | 24.03 | 24.04 | 23.65 | qfq | 102,248,550 | 2,478,632,393 | -0.25% |
| 2026-03-30 | 23.99 | 24.17 | 23.88 | 24.10 | 23.71 | qfq | 90,949,319 | 2,185,349,332 | -0.66% |
| 2026-03-27 | 24.05 | 24.37 | 24.01 | 24.26 | 23.87 | qfq | 94,772,015 | 2,297,623,177 | 0.54% |
| 2026-03-26 | 24.58 | 24.62 | 24.05 | 24.13 | 23.74 | qfq | 113,838,924 | 2,763,937,440 | -2.15% |
| 2026-03-25 | 24.40 | 24.85 | 24.36 | 24.66 | 24.26 | qfq | 113,477,202 | 2,792,003,965 | 1.23% |
| 2026-03-24 | 24.50 | 24.61 | 24.08 | 24.36 | 23.97 | qfq | 127,910,113 | 3,112,452,255 | 0.29% |
| 2026-03-23 | 25.00 | 25.00 | 24.09 | 24.29 | 23.90 | qfq | 199,265,633 | 4,887,377,310 | -3.99% |
| 2026-03-20 | 25.62 | 25.71 | 25.30 | 25.30 | 24.89 | qfq | 100,896,257 | 2,571,973,337 | -1.21% |
| 2026-03-19 | 25.75 | 25.84 | 25.50 | 25.61 | 25.20 | qfq | 107,159,437 | 2,749,163,310 | -1.39% |
| 2026-03-18 | 25.90 | 26.02 | 25.75 | 25.97 | 25.55 | qfq | 85,965,852 | 2,224,720,654 | 0.23% |
| 2026-03-17 | 25.50 | 26.55 | 25.50 | 25.91 | 25.49 | qfq | 221,171,782 | 5,770,156,338 | 1.61% |
| 2026-03-16 | 25.66 | 25.69 | 25.36 | 25.50 | 25.09 | qfq | 115,669,803 | 2,943,468,144 | -0.97% |
| 2026-03-13 | 25.73 | 25.95 | 25.66 | 25.75 | 25.34 | qfq | 80,647,744 | 2,080,610,907 | -0.69% |
| 2026-03-12 | 26.00 | 26.08 | 25.80 | 25.93 | 25.51 | qfq | 91,861,750 | 2,381,053,286 | -0.65% |
| 2026-03-11 | 26.14 | 26.20 | 25.94 | 26.10 | 25.68 | qfq | 88,402,598 | 2,304,795,581 | -0.11% |
| 2026-03-10 | 26.10 | 26.27 | 26.00 | 26.13 | 25.71 | qfq | 90,837,752 | 2,371,463,279 | 0.97% |
| 2026-03-09 | 26.01 | 26.01 | 25.63 | 25.88 | 25.46 | qfq | 126,946,526 | 3,279,905,456 | -2.08% |
| 2026-03-06 | 26.18 | 26.58 | 26.11 | 26.43 | 26.01 | qfq | 77,673,336 | 2,046,673,145 | 0.84% |
| 2026-03-05 | 26.33 | 26.44 | 26.10 | 26.21 | 25.79 | qfq | 81,899,057 | 2,150,433,698 | 0.27% |
| 2026-03-04 | 26.60 | 26.65 | 26.05 | 26.14 | 25.72 | qfq | 150,080,106 | 3,949,873,435 | -2.46% |
| 2026-03-03 | 27.06 | 27.38 | 26.75 | 26.80 | 26.37 | qfq | 160,721,145 | 4,345,572,179 | -1.00% |
| 2026-03-02 | 27.11 | 27.20 | 26.86 | 27.07 | 26.64 | qfq | 130,969,370 | 3,544,085,955 | -1.10% |
| 2026-02-27 | 27.36 | 27.49 | 27.18 | 27.37 | 26.93 | qfq | 87,758,758 | 2,400,314,701 | -0.04% |
| 2026-02-26 | 27.75 | 27.78 | 27.33 | 27.38 | 26.94 | qfq | 132,628,852 | 3,647,542,589 | -1.30% |
| 2026-02-25 | 27.64 | 27.89 | 27.61 | 27.74 | 27.29 | qfq | 101,623,021 | 2,823,641,661 | 0.40% |
| 2026-02-24 | 27.76 | 27.80 | 27.61 | 27.63 | 27.19 | qfq | 84,792,805 | 2,346,720,145 | 0.04% |
| 2026-02-13 | 27.87 | 28.00 | 27.62 | 27.62 | 27.18 | qfq | 109,046,516 | 3,032,551,539 | -0.90% |
| 2026-02-12 | 28.03 | 28.03 | 27.77 | 27.87 | 27.42 | qfq | 95,785,415 | 2,671,181,327 | -0.61% |
| 2026-02-11 | 28.11 | 28.15 | 27.95 | 28.04 | 27.59 | qfq | 83,665,980 | 2,346,138,810 | -0.18% |
| 2026-02-10 | 28.06 | 28.18 | 27.98 | 28.09 | 27.64 | qfq | 75,629,809 | 2,124,582,776 | 0.11% |
| 2026-02-09 | 28.01 | 28.10 | 27.88 | 28.06 | 27.61 | qfq | 97,053,435 | 2,718,596,599 | -0.36% |
| 2026-02-06 | 28.20 | 28.36 | 28.10 | 28.16 | 27.42 | qfq | 107,402,653 | 3,027,616,780 | -0.46% |
| 2026-02-05 | 28.29 | 28.49 | 28.13 | 28.29 | 27.55 | qfq | 115,684,169 | 3,276,268,367 | -0.32% |
| 2026-02-04 | 27.85 | 28.39 | 27.84 | 28.38 | 27.64 | qfq | 157,219,253 | 4,440,800,888 | 1.47% |
| 2026-02-03 | 28.07 | 28.10 | 27.71 | 27.97 | 27.24 | qfq | 132,291,749 | 3,686,657,439 | 0.39% |
| 2026-02-02 | 28.09 | 28.60 | 27.83 | 27.86 | 27.13 | qfq | 181,833,606 | 5,128,515,409 | -0.78% |
| 2026-01-30 | 28.50 | 28.52 | 28.08 | 28.08 | 27.34 | qfq | 190,709,529 | 5,390,994,670 | -1.68% |
| 2026-01-29 | 27.90 | 28.58 | 27.70 | 28.56 | 27.81 | qfq | 297,781,177 | 8,387,338,386 | 2.22% |
| 2026-01-28 | 27.89 | 28.18 | 27.77 | 27.94 | 27.21 | qfq | 171,879,381 | 4,805,814,919 | 0.29% |
| 2026-01-27 | 28.09 | 28.14 | 27.80 | 27.86 | 27.13 | qfq | 141,523,812 | 3,957,139,689 | -0.75% |
| 2026-01-26 | 27.77 | 28.44 | 27.71 | 28.07 | 27.33 | qfq | 263,751,164 | 7,423,210,356 | 1.08% |
| 2026-01-23 | 28.00 | 28.06 | 27.70 | 27.77 | 27.04 | qfq | 188,106,135 | 5,240,083,934 | -0.54% |
| 2026-01-22 | 27.90 | 28.22 | 27.82 | 27.92 | 27.19 | qfq | 172,592,474 | 4,825,498,273 | -0.07% |
| 2026-01-21 | 28.03 | 28.11 | 27.79 | 27.94 | 27.21 | qfq | 141,050,126 | 3,943,890,400 | -0.39% |
| 2026-01-20 | 27.93 | 28.15 | 27.91 | 28.05 | 27.32 | qfq | 138,513,336 | 3,884,362,839 | 0.50% |
| 2026-01-19 | 27.74 | 27.97 | 27.70 | 27.91 | 27.18 | qfq | 159,433,764 | 4,437,182,144 | -0.61% |
| 2026-01-16 | 28.50 | 28.57 | 27.99 | 28.08 | 27.34 | qfq | 209,581,279 | 5,914,162,078 | -0.71% |
| 2026-01-15 | 28.38 | 28.80 | 28.23 | 28.28 | 27.54 | qfq | 207,814,142 | 5,904,891,817 | 0.18% |
| 2026-01-14 | 28.49 | 29.13 | 28.15 | 28.23 | 27.49 | qfq | 321,882,341 | 9,209,655,922 | -1.12% |
| 2026-01-13 | 28.85 | 29.15 | 28.48 | 28.55 | 27.80 | qfq | 215,969,109 | 6,226,326,714 | -0.80% |
| 2026-01-12 | 28.57 | 28.85 | 28.41 | 28.78 | 28.03 | qfq | 217,308,310 | 6,227,140,485 | 0.74% |
| 2026-01-09 | 28.54 | 28.67 | 28.35 | 28.57 | 27.82 | qfq | 232,677,161 | 6,628,564,036 | 0.11% |
| 2026-01-08 | 29.29 | 29.29 | 28.45 | 28.54 | 27.79 | qfq | 315,027,225 | 9,039,903,881 | -3.25% |
| 2026-01-07 | 30.21 | 30.21 | 29.40 | 29.50 | 28.73 | qfq | 229,502,122 | 6,829,635,012 | -2.29% |
| 2026-01-06 | 29.36 | 30.25 | 29.33 | 30.19 | 29.40 | qfq | 334,935,799 | 10,055,094,452 | 2.93% |
| 2026-01-05 | 28.83 | 29.36 | 28.80 | 29.33 | 28.56 | qfq | 185,177,013 | 5,402,908,222 | 2.16% |
| 2025-12-31 | 28.80 | 29.07 | 28.68 | 28.71 | 27.96 | qfq | 85,634,753 | 2,470,416,840 | -0.42% |
| 2025-12-30 | 28.86 | 29.02 | 28.75 | 28.83 | 28.07 | qfq | 85,434,793 | 2,463,949,229 | -0.38% |
| 2025-12-29 | 29.03 | 29.14 | 28.86 | 28.94 | 28.18 | qfq | 90,671,097 | 2,628,004,106 | -0.55% |
| 2025-12-26 | 28.96 | 29.40 | 28.90 | 29.10 | 28.34 | qfq | 141,352,575 | 4,122,805,470 | 0.48% |
| 2025-12-25 | 28.75 | 29.02 | 28.70 | 28.96 | 28.20 | qfq | 104,494,796 | 3,020,073,434 | 0.77% |
| 2025-12-24 | 28.61 | 28.83 | 28.55 | 28.74 | 27.99 | qfq | 78,951,922 | 2,266,348,143 | 0.38% |
| 2025-12-23 | 28.68 | 28.88 | 28.59 | 28.63 | 27.88 | qfq | 94,064,657 | 2,702,038,440 | -0.07% |
| 2025-12-22 | 28.62 | 28.79 | 28.60 | 28.65 | 27.90 | qfq | 75,331,310 | 2,160,286,841 | -0.10% |
| 2025-12-19 | 28.58 | 28.94 | 28.47 | 28.68 | 27.93 | qfq | 98,348,153 | 2,821,714,142 | 0.53% |
| 2025-12-18 | 28.90 | 28.90 | 28.47 | 28.53 | 27.78 | qfq | 113,593,828 | 3,248,014,078 | -1.52% |
| 2025-12-17 | 28.48 | 29.15 | 28.40 | 28.97 | 28.21 | qfq | 161,703,772 | 4,662,507,508 | 1.72% |
| 2025-12-16 | 28.44 | 28.79 | 28.28 | 28.48 | 27.73 | qfq | 100,161,602 | 2,851,192,434 | -0.25% |
| 2025-12-15 | 28.26 | 28.94 | 28.18 | 28.55 | 27.80 | qfq | 119,324,123 | 3,418,024,767 | 0.49% |
| 2025-12-12 | 28.26 | 28.56 | 28.08 | 28.41 | 27.67 | qfq | 106,756,984 | 3,023,765,536 | 0.42% |
| 2025-12-11 | 28.55 | 28.58 | 28.15 | 28.29 | 27.55 | qfq | 74,225,023 | 2,103,229,398 | -0.81% |
| 2025-12-10 | 28.42 | 28.57 | 28.16 | 28.52 | 27.77 | qfq | 99,289,687 | 2,815,735,192 | -0.04% |
| 2025-12-09 | 28.52 | 28.83 | 28.38 | 28.53 | 27.78 | qfq | 130,128,521 | 3,717,964,325 | -0.59% |
| 2025-12-08 | 28.38 | 29.06 | 28.38 | 28.70 | 27.95 | qfq | 314,621,670 | 9,057,705,852 | 3.02% |
| 2025-12-05 | 27.20 | 28.09 | 27.16 | 27.86 | 27.13 | qfq | 163,790,521 | 4,536,315,644 | 2.43% |
| 2025-12-04 | 27.14 | 27.38 | 27.02 | 27.20 | 26.49 | qfq | 69,237,557 | 1,882,466,793 | 0.18% |
| 2025-12-03 | 27.45 | 27.57 | 27.03 | 27.15 | 26.44 | qfq | 78,110,536 | 2,129,256,756 | -0.80% |
| 2025-12-02 | 27.66 | 27.69 | 27.35 | 27.37 | 26.65 | qfq | 65,292,152 | 1,793,505,908 | -1.08% |
| 2025-12-01 | 27.50 | 27.73 | 27.48 | 27.67 | 26.95 | qfq | 70,798,737 | 1,956,001,679 | 0.29% |
| 2025-11-28 | 27.61 | 27.64 | 27.41 | 27.59 | 26.87 | qfq | 74,659,823 | 2,055,903,546 | 0.04% |
| 2025-11-27 | 27.53 | 27.81 | 27.52 | 27.58 | 26.86 | qfq | 64,864,740 | 1,794,367,924 | -0.07% |
| 2025-11-26 | 27.52 | 27.72 | 27.44 | 27.60 | 26.88 | qfq | 68,169,452 | 1,881,110,589 | 0.47% |
| 2025-11-25 | 27.47 | 27.65 | 27.40 | 27.47 | 26.75 | qfq | 80,225,905 | 2,207,852,490 | 0.29% |
| 2025-11-24 | 27.40 | 27.50 | 27.26 | 27.39 | 26.67 | qfq | 89,138,879 | 2,441,061,829 | 0.33% |
| 2025-11-21 | 28.01 | 28.25 | 27.30 | 27.30 | 26.58 | qfq | 169,503,916 | 4,693,752,816 | -3.53% |
| 2025-11-20 | 28.85 | 28.94 | 28.28 | 28.30 | 27.56 | qfq | 152,864,285 | 4,380,360,233 | 0.00% |
| 2025-11-19 | 28.22 | 28.42 | 28.20 | 28.30 | 27.56 | qfq | 84,481,274 | 2,392,792,474 | 0.28% |
| 2025-11-18 | 28.27 | 28.43 | 28.17 | 28.22 | 27.48 | qfq | 91,515,389 | 2,589,358,392 | -0.25% |
| 2025-11-17 | 28.61 | 28.61 | 28.26 | 28.29 | 27.55 | qfq | 107,770,905 | 3,058,387,828 | -1.22% |
| 2025-11-14 | 28.95 | 28.96 | 28.62 | 28.64 | 27.89 | qfq | 120,170,706 | 3,463,551,862 | -1.51% |
| 2025-11-13 | 28.88 | 29.12 | 28.86 | 29.08 | 28.32 | qfq | 117,874,907 | 3,418,473,434 | 0.62% |
| 2025-11-12 | 29.07 | 29.11 | 28.81 | 28.90 | 28.14 | qfq | 108,630,812 | 3,144,600,711 | -0.55% |
| 2025-11-11 | 29.34 | 29.40 | 29.00 | 29.06 | 28.30 | qfq | 104,299,540 | 3,038,989,818 | -0.82% |
| 2025-11-10 | 29.00 | 29.46 | 28.96 | 29.30 | 28.53 | qfq | 162,194,018 | 4,737,134,777 | 1.03% |
| 2025-11-07 | 29.09 | 29.12 | 28.95 | 29.00 | 28.24 | qfq | 96,072,134 | 2,787,864,865 | -0.65% |
| 2025-11-06 | 29.12 | 29.43 | 29.10 | 29.19 | 28.43 | qfq | 162,561,807 | 4,753,244,677 | 0.45% |
| 2025-11-05 | 28.93 | 29.17 | 28.92 | 29.06 | 28.30 | qfq | 94,055,879 | 2,735,028,199 | -0.07% |
| 2025-11-04 | 29.18 | 29.25 | 28.96 | 29.08 | 28.32 | qfq | 119,758,945 | 3,482,779,128 | -0.48% |
| 2025-11-03 | 29.35 | 29.38 | 28.93 | 29.22 | 28.45 | qfq | 139,351,693 | 4,059,197,676 | -0.54% |
| 2025-10-31 | 29.72 | 29.87 | 29.37 | 29.38 | 28.61 | qfq | 167,153,229 | 4,938,189,521 | -1.01% |
| 2025-10-30 | 30.19 | 30.23 | 29.62 | 29.68 | 28.90 | qfq | 245,220,842 | 7,339,678,554 | -2.05% |
| 2025-10-29 | 29.95 | 30.46 | 29.85 | 30.30 | 29.51 | qfq | 313,670,198 | 9,477,951,609 | 1.00% |
| 2025-10-28 | 29.98 | 30.34 | 29.80 | 30.00 | 29.21 | qfq | 226,331,603 | 6,798,411,079 | 0.03% |
| 2025-10-27 | 30.25 | 30.63 | 29.83 | 29.99 | 29.20 | qfq | 461,214,211 | 13,902,244,215 | 0.40% |
| 2025-10-24 | 29.55 | 30.06 | 29.50 | 29.87 | 29.09 | qfq | 299,094,343 | 8,892,004,443 | 1.19% |
| 2025-10-23 | 29.20 | 29.58 | 28.85 | 29.52 | 28.75 | qfq | 140,360,535 | 4,096,658,104 | 1.13% |
| 2025-10-22 | 29.22 | 29.23 | 29.02 | 29.19 | 28.43 | qfq | 122,694,826 | 3,574,148,771 | -0.58% |
| 2025-10-21 | 29.31 | 30.11 | 29.21 | 29.36 | 28.59 | qfq | 306,867,820 | 9,070,647,644 | 0.44% |
| 2025-10-20 | 29.40 | 29.54 | 29.12 | 29.23 | 28.46 | qfq | 122,730,684 | 3,594,768,008 | 0.48% |
| 2025-10-17 | 29.66 | 29.93 | 29.05 | 29.09 | 28.33 | qfq | 173,989,890 | 5,124,858,639 | -1.89% |
| 2025-10-16 | 29.60 | 29.98 | 29.50 | 29.65 | 28.87 | qfq | 159,731,518 | 4,745,901,327 | -0.13% |
| 2025-10-15 | 29.14 | 29.73 | 29.06 | 29.69 | 28.91 | qfq | 196,485,192 | 5,779,800,802 | 2.27% |
| 2025-10-14 | 29.20 | 29.71 | 28.93 | 29.03 | 28.27 | qfq | 195,512,452 | 5,727,412,730 | -0.58% |
| 2025-10-13 | 28.90 | 29.49 | 28.81 | 29.20 | 28.43 | qfq | 211,049,326 | 6,135,452,947 | -1.62% |
| 2025-10-10 | 29.64 | 30.27 | 29.54 | 29.68 | 28.90 | qfq | 267,585,628 | 7,995,783,962 | 0.10% |
| 2025-10-09 | 29.60 | 30.25 | 29.35 | 29.65 | 28.87 | qfq | 380,798,468 | 11,325,172,371 | -0.84% |
| 2025-09-30 | 30.28 | 30.60 | 29.74 | 29.90 | 29.12 | qfq | 295,038,797 | 8,855,514,217 | -1.68% |
| 2025-09-29 | 28.72 | 31.49 | 28.62 | 30.41 | 29.61 | qfq | 593,771,449 | 17,972,866,572 | 5.88% |
| 2025-09-26 | 28.67 | 28.99 | 28.51 | 28.72 | 27.97 | qfq | 126,643,060 | 3,641,096,137 | 0.03% |
| 2025-09-25 | 28.63 | 28.84 | 28.55 | 28.71 | 27.96 | qfq | 132,806,322 | 3,815,540,272 | 0.07% |
| 2025-09-24 | 28.35 | 28.87 | 28.34 | 28.69 | 27.94 | qfq | 155,819,804 | 4,449,992,755 | 0.67% |
| 2025-09-23 | 28.63 | 28.81 | 28.25 | 28.50 | 27.75 | qfq | 149,735,724 | 4,261,899,074 | -0.97% |
| 2025-09-22 | 28.45 | 28.88 | 28.36 | 28.78 | 28.03 | qfq | 155,923,418 | 4,470,772,780 | 1.66% |
| 2025-09-19 | 28.25 | 28.60 | 28.14 | 28.31 | 27.57 | qfq | 166,230,032 | 4,717,340,586 | -0.14% |
| 2025-09-18 | 29.01 | 29.19 | 28.15 | 28.35 | 27.61 | qfq | 372,997,884 | 10,712,761,661 | -2.21% |
| 2025-09-17 | 29.29 | 29.51 | 28.96 | 28.99 | 28.23 | qfq | 302,415,262 | 8,823,722,234 | -0.99% |
| 2025-09-16 | 29.60 | 29.86 | 29.21 | 29.28 | 28.51 | qfq | 208,344,421 | 6,137,333,282 | -1.05% |
| 2025-09-15 | 29.86 | 30.15 | 29.42 | 29.59 | 28.81 | qfq | 172,454,102 | 5,134,931,803 | -0.64% |
| 2025-09-12 | 30.36 | 30.43 | 29.70 | 29.78 | 29.00 | qfq | 147,984,324 | 4,443,482,473 | -1.81% |
| 2025-09-11 | 29.39 | 30.33 | 29.30 | 30.33 | 29.54 | qfq | 186,399,077 | 5,582,043,266 | 2.88% |
| 2025-09-10 | 29.57 | 29.69 | 29.34 | 29.48 | 28.71 | qfq | 88,404,843 | 2,609,280,738 | -0.14% |
| 2025-09-09 | 29.45 | 29.74 | 29.38 | 29.52 | 28.75 | qfq | 117,928,405 | 3,481,157,225 | 0.24% |
| 2025-09-08 | 29.80 | 29.80 | 29.35 | 29.45 | 28.68 | qfq | 155,119,817 | 4,576,095,541 | -1.27% |
| 2025-09-05 | 29.57 | 29.85 | 29.33 | 29.83 | 29.05 | qfq | 133,373,060 | 3,946,998,043 | 0.91% |
| 2025-09-04 | 29.76 | 29.91 | 29.20 | 29.56 | 28.79 | qfq | 181,580,653 | 5,367,895,398 | -0.77% |
| 2025-09-03 | 30.97 | 31.07 | 29.52 | 29.79 | 29.01 | qfq | 188,476,082 | 5,681,134,739 | -3.22% |
| 2025-09-02 | 31.20 | 31.33 | 30.66 | 30.78 | 29.97 | qfq | 170,084,591 | 5,255,366,923 | -1.25% |
| 2025-09-01 | 31.49 | 31.55 | 30.90 | 31.17 | 30.35 | qfq | 170,874,307 | 5,328,087,689 | -0.98% |
| 2025-08-29 | 31.70 | 32.08 | 31.35 | 31.48 | 30.66 | qfq | 248,687,107 | 7,870,324,453 | -0.06% |
| 2025-08-28 | 30.90 | 31.50 | 30.69 | 31.50 | 30.67 | qfq | 163,948,378 | 5,092,858,422 | 1.97% |
| 2025-08-27 | 31.67 | 32.08 | 30.87 | 30.89 | 30.08 | qfq | 209,491,695 | 6,604,013,663 | -2.49% |
| 2025-08-26 | 31.94 | 32.09 | 31.63 | 31.68 | 30.85 | qfq | 139,998,282 | 4,459,689,621 | -1.43% |
| 2025-08-25 | 32.50 | 32.53 | 31.63 | 32.14 | 31.30 | qfq | 251,449,182 | 8,054,612,646 | -0.19% |
| 2025-08-22 | 30.87 | 32.22 | 30.86 | 32.20 | 31.08 | qfq | 270,491,980 | 8,561,038,378 | 4.27% |
| 2025-08-21 | 31.35 | 31.42 | 30.72 | 30.88 | 29.81 | qfq | 137,901,268 | 4,284,970,507 | -0.87% |
| 2025-08-20 | 30.90 | 31.16 | 30.35 | 31.15 | 30.07 | qfq | 185,823,025 | 5,718,792,645 | 0.42% |
| 2025-08-19 | 31.50 | 31.83 | 30.94 | 31.02 | 29.94 | qfq | 196,858,262 | 6,158,371,746 | -2.15% |
| 2025-08-18 | 31.19 | 32.30 | 30.90 | 31.70 | 30.60 | qfq | 356,648,188 | 11,284,010,952 | 1.93% |
| 2025-08-15 | 29.65 | 31.51 | 29.51 | 31.10 | 30.02 | qfq | 400,806,610 | 12,313,562,406 | 4.89% |
| 2025-08-14 | 29.71 | 30.20 | 29.57 | 29.65 | 28.62 | qfq | 186,187,703 | 5,562,185,689 | 0.10% |
| 2025-08-13 | 29.65 | 30.06 | 29.32 | 29.62 | 28.59 | qfq | 200,047,866 | 5,945,238,503 | 0.47% |
| 2025-08-12 | 29.44 | 29.57 | 29.31 | 29.48 | 28.46 | qfq | 82,051,260 | 2,415,805,698 | 0.34% |
| 2025-08-11 | 28.89 | 29.65 | 28.89 | 29.38 | 28.36 | qfq | 126,773,499 | 3,724,263,635 | 1.73% |
| 2025-08-08 | 29.10 | 29.11 | 28.82 | 28.88 | 27.88 | qfq | 65,456,137 | 1,894,690,752 | -0.79% |
| 2025-08-07 | 29.21 | 29.45 | 28.94 | 29.11 | 28.10 | qfq | 88,005,636 | 2,566,335,297 | -0.17% |
| 2025-08-06 | 29.10 | 29.26 | 28.96 | 29.16 | 28.15 | qfq | 73,924,034 | 2,153,758,084 | -0.07% |
| 2025-08-05 | 28.96 | 29.28 | 28.88 | 29.18 | 28.17 | qfq | 91,358,852 | 2,654,420,805 | 0.93% |
| 2025-08-04 | 28.65 | 28.99 | 28.60 | 28.91 | 27.91 | qfq | 71,371,756 | 2,055,044,707 | 0.56% |
| 2025-08-01 | 29.00 | 29.20 | 28.70 | 28.75 | 27.75 | qfq | 96,389,080 | 2,786,733,536 | -0.93% |
| 2025-07-31 | 29.59 | 29.90 | 28.85 | 29.02 | 28.01 | qfq | 141,339,521 | 4,146,844,446 | -2.55% |
| 2025-07-30 | 29.90 | 30.33 | 29.45 | 29.78 | 28.75 | qfq | 126,880,860 | 3,797,224,729 | -0.57% |
| 2025-07-29 | 29.80 | 29.99 | 29.45 | 29.95 | 28.91 | qfq | 122,993,105 | 3,656,078,962 | -0.03% |
| 2025-07-28 | 29.73 | 30.43 | 29.64 | 29.96 | 28.92 | qfq | 125,792,547 | 3,779,720,808 | 0.88% |
| 2025-07-25 | 30.09 | 30.22 | 29.61 | 29.70 | 28.67 | qfq | 121,393,484 | 3,625,225,120 | -1.13% |
| 2025-07-24 | 29.56 | 30.28 | 29.48 | 30.04 | 29.00 | qfq | 209,784,096 | 6,293,474,532 | 0.87% |
| 2025-07-23 | 29.01 | 30.06 | 29.00 | 29.78 | 28.75 | qfq | 288,781,318 | 8,542,345,798 | 2.94% |
| 2025-07-22 | 28.90 | 29.08 | 28.54 | 28.93 | 27.93 | qfq | 112,187,441 | 3,231,521,991 | 0.10% |
| 2025-07-21 | 28.45 | 29.01 | 28.34 | 28.90 | 27.90 | qfq | 132,900,464 | 3,827,828,697 | 1.98% |
| 2025-07-18 | 28.30 | 28.46 | 28.16 | 28.34 | 27.36 | qfq | 66,669,830 | 1,886,801,282 | 0.32% |
| 2025-07-17 | 28.07 | 28.38 | 28.01 | 28.25 | 27.27 | qfq | 63,999,706 | 1,801,602,017 | 0.61% |
| 2025-07-16 | 28.24 | 28.33 | 27.90 | 28.08 | 27.11 | qfq | 76,152,358 | 2,140,328,874 | -0.57% |
| 2025-07-15 | 28.45 | 28.62 | 28.08 | 28.24 | 27.26 | qfq | 94,326,837 | 2,669,330,265 | -0.60% |
| 2025-07-14 | 28.77 | 28.82 | 28.38 | 28.41 | 27.43 | qfq | 100,929,723 | 2,880,998,854 | -0.87% |
| 2025-07-11 | 28.33 | 29.29 | 28.16 | 28.66 | 27.67 | qfq | 246,501,548 | 7,099,768,618 | 1.52% |
| 2025-07-10 | 27.78 | 28.42 | 27.72 | 28.23 | 27.25 | qfq | 142,197,216 | 4,006,903,003 | 1.51% |
| 2025-07-09 | 28.02 | 28.26 | 27.76 | 27.81 | 26.85 | qfq | 80,770,210 | 2,261,446,228 | -0.75% |
| 2025-07-08 | 27.72 | 28.08 | 27.71 | 28.02 | 27.05 | qfq | 84,580,324 | 2,365,303,710 | 0.83% |
| 2025-07-07 | 27.53 | 27.91 | 27.49 | 27.79 | 26.83 | qfq | 57,222,377 | 1,588,782,683 | 0.47% |
| 2025-07-04 | 27.60 | 28.05 | 27.35 | 27.66 | 26.70 | qfq | 102,139,372 | 2,830,151,537 | -0.04% |
| 2025-07-03 | 27.39 | 27.75 | 27.36 | 27.67 | 26.71 | qfq | 72,598,917 | 2,000,459,020 | 1.43% |
| 2025-07-02 | 27.40 | 27.52 | 27.23 | 27.28 | 26.33 | qfq | 57,525,052 | 1,573,744,149 | -0.40% |
| 2025-07-01 | 27.63 | 27.78 | 27.31 | 27.39 | 26.44 | qfq | 70,762,348 | 1,940,654,049 | -0.83% |
| 2025-06-30 | 27.61 | 27.85 | 27.35 | 27.62 | 26.66 | qfq | 96,862,649 | 2,670,400,296 | 0.15% |
| 2025-06-27 | 27.65 | 28.46 | 27.50 | 27.58 | 26.62 | qfq | 177,658,492 | 4,968,291,923 | 0.04% |
| 2025-06-26 | 27.98 | 28.06 | 27.55 | 27.57 | 26.61 | qfq | 166,940,228 | 4,633,306,781 | -1.64% |
| 2025-06-25 | 26.94 | 28.20 | 26.85 | 28.03 | 27.06 | qfq | 285,636,122 | 7,881,370,307 | 4.16% |
| 2025-06-24 | 26.28 | 27.07 | 26.26 | 26.91 | 25.98 | qfq | 136,424,965 | 3,659,696,310 | 2.59% |
| 2025-06-23 | 25.78 | 26.30 | 25.75 | 26.23 | 25.32 | qfq | 55,235,775 | 1,439,115,622 | 1.35% |
| 2025-06-20 | 25.91 | 26.05 | 25.88 | 25.88 | 24.98 | qfq | 41,992,436 | 1,089,208,101 | -0.12% |
| 2025-06-19 | 26.35 | 26.42 | 25.86 | 25.91 | 25.01 | qfq | 65,214,670 | 1,698,490,899 | -1.78% |
| 2025-06-18 | 26.70 | 26.71 | 26.25 | 26.38 | 25.47 | qfq | 52,304,769 | 1,381,128,495 | -1.20% |
| 2025-06-17 | 26.67 | 26.72 | 26.52 | 26.70 | 25.77 | qfq | 51,496,764 | 1,371,101,918 | 0.07% |
| 2025-06-16 | 26.20 | 26.75 | 26.17 | 26.68 | 25.76 | qfq | 78,096,124 | 2,072,284,895 | 1.44% |
| 2025-06-13 | 26.35 | 26.44 | 26.18 | 26.30 | 25.39 | qfq | 73,726,526 | 1,937,850,752 | -0.53% |
| 2025-06-12 | 26.17 | 26.68 | 26.06 | 26.44 | 25.52 | qfq | 74,801,514 | 1,978,379,473 | 0.23% |
| 2025-06-11 | 26.05 | 26.70 | 26.00 | 26.38 | 25.47 | qfq | 103,266,558 | 2,730,197,606 | 1.66% |
| 2025-06-10 | 26.43 | 26.49 | 25.82 | 25.95 | 25.05 | qfq | 73,534,370 | 1,920,532,860 | -1.82% |
| 2025-06-09 | 26.08 | 26.53 | 26.08 | 26.43 | 25.51 | qfq | 90,876,994 | 2,399,507,281 | 1.73% |
| 2025-06-06 | 26.18 | 26.28 | 25.95 | 25.98 | 25.08 | qfq | 50,405,365 | 1,313,321,249 | -0.76% |
| 2025-06-05 | 25.92 | 26.23 | 25.86 | 26.18 | 25.27 | qfq | 85,204,555 | 2,221,904,942 | 1.12% |
| 2025-06-04 | 25.58 | 26.05 | 25.56 | 25.89 | 24.99 | qfq | 63,914,301 | 1,653,640,823 | 1.17% |
| 2025-06-03 | 25.40 | 25.78 | 25.36 | 25.59 | 24.70 | qfq | 54,994,639 | 1,407,063,923 | 0.27% |
| 2025-05-30 | 25.58 | 25.65 | 25.37 | 25.52 | 24.64 | qfq | 54,977,072 | 1,402,145,833 | -0.70% |
| 2025-05-29 | 25.41 | 25.79 | 25.41 | 25.70 | 24.81 | qfq | 54,271,635 | 1,392,291,072 | 1.10% |
| 2025-05-28 | 25.54 | 25.58 | 25.36 | 25.42 | 24.54 | qfq | 35,473,327 | 902,758,248 | -0.35% |
| 2025-05-27 | 25.59 | 25.63 | 25.42 | 25.51 | 24.63 | qfq | 43,510,492 | 1,110,726,854 | -0.43% |
| 2025-05-26 | 25.65 | 25.77 | 25.53 | 25.62 | 24.73 | qfq | 45,069,898 | 1,154,448,356 | -0.19% |
| 2025-05-23 | 25.93 | 26.15 | 25.66 | 25.67 | 24.78 | qfq | 66,448,183 | 1,720,713,753 | -1.23% |
| 2025-05-22 | 26.00 | 26.07 | 25.86 | 25.99 | 25.09 | qfq | 44,399,458 | 1,153,132,884 | -0.19% |
| 2025-05-21 | 26.09 | 26.20 | 26.03 | 26.04 | 25.14 | qfq | 53,649,225 | 1,400,914,012 | -0.19% |
| 2025-05-20 | 26.16 | 26.28 | 26.06 | 26.09 | 25.19 | qfq | 50,524,073 | 1,320,882,683 | -0.08% |
| 2025-05-19 | 26.18 | 26.24 | 26.02 | 26.11 | 25.20 | qfq | 49,274,631 | 1,285,903,214 | -0.38% |
| 2025-05-16 | 26.47 | 26.68 | 26.13 | 26.21 | 25.30 | qfq | 71,479,998 | 1,878,231,801 | -1.39% |
| 2025-05-15 | 26.80 | 27.01 | 26.52 | 26.58 | 25.66 | qfq | 99,456,456 | 2,657,150,207 | -1.81% |
| 2025-05-14 | 26.05 | 27.74 | 26.01 | 27.07 | 26.13 | qfq | 273,905,637 | 7,367,935,399 | 3.76% |
| 2025-05-13 | 26.50 | 26.55 | 26.06 | 26.09 | 25.19 | qfq | 79,642,618 | 2,088,033,654 | -0.80% |
| 2025-05-12 | 25.78 | 26.38 | 25.65 | 26.30 | 25.39 | qfq | 131,458,156 | 3,436,067,273 | 2.94% |
| 2025-05-09 | 25.80 | 25.88 | 25.54 | 25.55 | 24.66 | qfq | 47,695,837 | 1,223,488,810 | -1.20% |
| 2025-05-08 | 25.64 | 26.20 | 25.55 | 25.86 | 24.96 | qfq | 83,674,744 | 2,170,080,322 | 0.74% |
| 2025-05-07 | 26.28 | 26.42 | 25.61 | 25.67 | 24.78 | qfq | 117,323,426 | 3,040,010,228 | 0.63% |
| 2025-05-06 | 25.28 | 25.68 | 25.20 | 25.51 | 24.63 | qfq | 81,902,958 | 2,086,441,329 | 1.71% |
| 2025-04-30 | 25.08 | 25.28 | 25.02 | 25.08 | 24.21 | qfq | 51,451,423 | 1,293,711,645 | 0.28% |
| 2025-04-29 | 25.14 | 25.20 | 24.96 | 25.01 | 24.14 | qfq | 46,258,639 | 1,158,492,283 | -0.48% |
| 2025-04-28 | 25.20 | 25.21 | 25.00 | 25.13 | 24.26 | qfq | 44,065,597 | 1,106,437,411 | -0.28% |
| 2025-04-25 | 25.10 | 25.33 | 25.08 | 25.20 | 24.33 | qfq | 67,011,322 | 1,690,527,144 | 0.80% |
| 2025-04-24 | 25.12 | 25.25 | 24.95 | 25.00 | 24.13 | qfq | 51,916,077 | 1,302,315,279 | -0.52% |
| 2025-04-23 | 25.23 | 25.28 | 25.04 | 25.13 | 24.26 | qfq | 48,372,379 | 1,216,639,786 | 0.20% |
| 2025-04-22 | 25.20 | 25.30 | 25.08 | 25.08 | 24.21 | qfq | 45,949,114 | 1,157,699,163 | -0.59% |
| 2025-04-21 | 25.07 | 25.28 | 24.99 | 25.23 | 24.36 | qfq | 44,137,123 | 1,112,592,222 | 0.32% |
| 2025-04-18 | 25.06 | 25.25 | 25.00 | 25.15 | 24.28 | qfq | 47,629,384 | 1,196,730,534 | -0.08% |
| 2025-04-17 | 25.05 | 25.25 | 24.97 | 25.17 | 24.30 | qfq | 48,169,473 | 1,210,732,279 | 0.08% |
| 2025-04-16 | 25.09 | 25.25 | 24.77 | 25.15 | 24.28 | qfq | 66,204,342 | 1,651,630,526 | 0.16% |
| 2025-04-15 | 25.19 | 25.21 | 24.94 | 25.11 | 24.24 | qfq | 56,251,565 | 1,409,537,552 | -0.48% |
| 2025-04-14 | 25.44 | 25.49 | 25.21 | 25.23 | 24.36 | qfq | 63,510,014 | 1,608,059,450 | -0.51% |
| 2025-04-11 | 25.13 | 25.59 | 25.03 | 25.36 | 24.48 | qfq | 93,228,996 | 2,355,030,858 | 0.88% |
| 2025-04-10 | 25.25 | 25.40 | 24.70 | 25.14 | 24.27 | qfq | 122,731,517 | 3,093,831,094 | 1.00% |
| 2025-04-09 | 24.44 | 25.12 | 24.15 | 24.89 | 24.03 | qfq | 142,335,172 | 3,510,522,520 | 1.59% |
| 2025-04-08 | 24.11 | 24.59 | 23.88 | 24.50 | 23.65 | qfq | 171,895,621 | 4,187,725,099 | 2.00% |
| 2025-04-07 | 25.00 | 25.17 | 23.80 | 24.02 | 23.19 | qfq | 227,729,985 | 5,537,982,335 | -9.15% |
| 2025-04-03 | 26.30 | 26.72 | 26.30 | 26.44 | 25.52 | qfq | 55,867,758 | 1,479,533,337 | -0.38% |
| 2025-04-02 | 26.40 | 26.61 | 26.35 | 26.54 | 25.62 | qfq | 45,671,867 | 1,211,260,842 | 0.38% |
| 2025-04-01 | 26.52 | 26.66 | 26.39 | 26.44 | 25.52 | qfq | 59,639,770 | 1,580,113,214 | -0.30% |
| 2025-03-31 | 26.72 | 26.84 | 26.30 | 26.52 | 25.60 | qfq | 79,783,870 | 2,115,699,502 | -1.04% |
| 2025-03-28 | 26.98 | 27.03 | 26.73 | 26.80 | 25.87 | qfq | 65,897,568 | 1,769,583,853 | -0.37% |
| 2025-03-27 | 26.94 | 27.16 | 26.71 | 26.90 | 25.97 | qfq | 72,547,231 | 1,953,678,394 | -0.30% |
| 2025-03-26 | 27.02 | 27.11 | 26.94 | 26.98 | 26.04 | qfq | 56,408,101 | 1,523,533,196 | -0.15% |
| 2025-03-25 | 27.20 | 27.22 | 27.00 | 27.02 | 26.08 | qfq | 53,905,068 | 1,459,856,180 | -0.63% |
| 2025-03-24 | 27.09 | 27.20 | 27.00 | 27.19 | 26.25 | qfq | 66,879,005 | 1,812,137,629 | 0.37% |
| 2025-03-21 | 27.60 | 27.71 | 27.05 | 27.09 | 26.15 | qfq | 97,701,264 | 2,668,760,589 | -2.13% |
| 2025-03-20 | 27.93 | 27.95 | 27.61 | 27.68 | 26.72 | qfq | 64,119,108 | 1,777,878,916 | -0.90% |
| 2025-03-19 | 27.93 | 28.09 | 27.83 | 27.93 | 26.96 | qfq | 67,762,255 | 1,893,145,480 | -0.07% |
| 2025-03-18 | 27.96 | 28.11 | 27.84 | 27.95 | 26.98 | qfq | 68,407,227 | 1,912,300,538 | 0.32% |
| 2025-03-17 | 28.18 | 28.18 | 27.83 | 27.86 | 26.89 | qfq | 104,001,952 | 2,908,938,808 | -0.75% |
| 2025-03-14 | 27.23 | 28.46 | 27.14 | 28.07 | 27.10 | qfq | 261,208,380 | 7,293,137,589 | 3.58% |
| 2025-03-13 | 27.25 | 27.45 | 26.98 | 27.10 | 26.16 | qfq | 86,042,862 | 2,338,986,157 | -0.73% |
| 2025-03-12 | 27.30 | 27.72 | 27.19 | 27.30 | 26.35 | qfq | 97,578,618 | 2,674,523,652 | 0.00% |
| 2025-03-11 | 27.00 | 27.31 | 26.91 | 27.30 | 26.35 | qfq | 77,948,559 | 2,112,824,030 | 0.22% |
| 2025-03-10 | 27.50 | 27.50 | 27.14 | 27.24 | 26.30 | qfq | 90,443,787 | 2,465,622,786 | -1.23% |
| 2025-03-07 | 27.80 | 27.89 | 27.52 | 27.58 | 26.62 | qfq | 95,791,193 | 2,653,091,475 | -1.50% |
| 2025-03-06 | 27.51 | 28.10 | 27.50 | 28.00 | 27.03 | qfq | 156,284,409 | 4,359,222,945 | 2.41% |
| 2025-03-05 | 27.36 | 27.48 | 27.12 | 27.34 | 26.39 | qfq | 78,185,646 | 2,134,914,467 | -0.07% |
| 2025-03-04 | 27.22 | 27.49 | 27.16 | 27.36 | 26.41 | qfq | 64,173,120 | 1,755,293,975 | 0.00% |
| 2025-03-03 | 27.43 | 27.80 | 27.21 | 27.36 | 26.41 | qfq | 106,508,981 | 2,931,519,667 | 0.11% |
| 2025-02-28 | 28.16 | 28.58 | 27.30 | 27.33 | 26.38 | qfq | 159,499,112 | 4,442,533,958 | -3.22% |
| 2025-02-27 | 28.23 | 28.50 | 27.83 | 28.24 | 27.26 | qfq | 144,479,996 | 4,062,952,243 | -0.74% |
| 2025-02-26 | 27.88 | 28.45 | 27.76 | 28.45 | 27.46 | qfq | 139,382,674 | 3,916,115,612 | 2.23% |
| 2025-02-25 | 28.10 | 28.22 | 27.72 | 27.83 | 26.87 | qfq | 103,860,361 | 2,906,055,926 | -1.83% |
| 2025-02-24 | 28.46 | 28.68 | 28.11 | 28.35 | 27.37 | qfq | 119,793,301 | 3,405,197,278 | -0.39% |
| 2025-02-21 | 27.89 | 28.61 | 27.71 | 28.46 | 27.47 | qfq | 184,740,434 | 5,232,423,977 | 2.04% |
| 2025-02-20 | 27.93 | 28.06 | 27.72 | 27.89 | 26.92 | qfq | 71,257,049 | 1,988,990,232 | -0.36% |
| 2025-02-19 | 27.55 | 28.16 | 27.50 | 27.99 | 27.02 | qfq | 100,071,844 | 2,792,111,250 | 1.63% |
| 2025-02-18 | 28.19 | 28.23 | 27.46 | 27.54 | 26.59 | qfq | 111,498,104 | 3,107,292,513 | -2.65% |
| 2025-02-17 | 28.50 | 28.63 | 28.10 | 28.29 | 27.31 | qfq | 120,864,874 | 3,429,274,427 | 0.18% |
| 2025-02-14 | 28.00 | 28.37 | 27.96 | 28.24 | 27.26 | qfq | 98,633,225 | 2,779,540,098 | 0.43% |
| 2025-02-13 | 28.27 | 28.57 | 28.00 | 28.12 | 27.15 | qfq | 147,661,669 | 4,172,564,748 | -0.53% |
| 2025-02-12 | 27.97 | 28.35 | 27.71 | 28.27 | 27.29 | qfq | 115,983,826 | 3,249,412,218 | 1.07% |
| 2025-02-11 | 28.11 | 28.13 | 27.83 | 27.97 | 27.00 | qfq | 89,039,231 | 2,488,585,227 | -0.64% |
| 2025-02-10 | 28.16 | 28.30 | 27.96 | 28.15 | 27.17 | qfq | 108,905,279 | 3,061,349,664 | 0.04% |
| 2025-02-07 | 27.35 | 28.67 | 27.23 | 28.14 | 27.16 | qfq | 215,736,565 | 6,040,036,146 | 2.81% |
| 2025-02-06 | 26.90 | 27.46 | 26.84 | 27.37 | 26.42 | qfq | 104,484,162 | 2,841,760,897 | 1.56% |
| 2025-02-05 | 27.27 | 27.27 | 26.84 | 26.95 | 26.02 | qfq | 78,652,890 | 2,123,929,188 | 0.07% |
| 2025-01-27 | 27.63 | 27.65 | 26.92 | 26.93 | 26.00 | qfq | 88,625,976 | 2,413,270,221 | -2.21% |
| 2025-01-24 | 27.43 | 27.74 | 27.34 | 27.54 | 26.59 | qfq | 96,903,722 | 2,672,866,999 | 0.33% |
| 2025-01-23 | 27.82 | 28.50 | 27.43 | 27.45 | 26.50 | qfq | 162,452,767 | 4,530,428,409 | 0.81% |
| 2025-01-22 | 27.35 | 27.43 | 27.10 | 27.23 | 26.29 | qfq | 70,067,082 | 1,906,375,662 | -0.69% |
| 2025-01-21 | 27.60 | 27.64 | 27.25 | 27.42 | 26.47 | qfq | 72,906,952 | 2,001,896,776 | 0.07% |
| 2025-01-20 | 27.55 | 27.85 | 27.32 | 27.40 | 26.45 | qfq | 90,952,804 | 2,509,191,200 | 0.33% |
| 2025-01-17 | 27.11 | 27.59 | 27.11 | 27.31 | 26.36 | qfq | 67,056,250 | 1,835,393,759 | 0.22% |
| 2025-01-16 | 27.55 | 27.79 | 27.02 | 27.25 | 26.31 | qfq | 88,458,384 | 2,422,135,499 | -0.44% |
| 2025-01-15 | 27.49 | 27.66 | 27.28 | 27.37 | 26.42 | qfq | 88,863,984 | 2,439,628,711 | -1.19% |
| 2025-01-14 | 26.62 | 27.76 | 26.55 | 27.70 | 26.74 | qfq | 166,624,923 | 4,556,431,362 | 4.49% |
| 2025-01-13 | 26.16 | 26.59 | 26.16 | 26.51 | 25.59 | qfq | 66,066,389 | 1,745,282,889 | 0.19% |
| 2025-01-10 | 26.93 | 27.08 | 26.46 | 26.46 | 25.54 | qfq | 80,024,977 | 2,145,973,115 | -1.60% |
| 2025-01-09 | 26.93 | 27.12 | 26.80 | 26.89 | 25.96 | qfq | 63,000,753 | 1,699,066,076 | -0.33% |
| 2025-01-08 | 27.12 | 27.28 | 26.50 | 26.98 | 26.04 | qfq | 119,233,601 | 3,199,334,778 | -0.66% |
| 2025-01-07 | 27.10 | 27.32 | 26.81 | 27.16 | 26.22 | qfq | 97,972,405 | 2,650,426,338 | 0.37% |
| 2025-01-06 | 26.80 | 27.11 | 26.52 | 27.06 | 26.12 | qfq | 123,687,710 | 3,329,164,147 | 0.33% |
| 2025-01-03 | 27.34 | 27.57 | 26.84 | 26.97 | 26.04 | qfq | 183,954,608 | 4,998,126,763 | -1.75% |
| 2025-01-02 | 28.98 | 29.00 | 27.17 | 27.45 | 26.50 | qfq | 282,848,733 | 7,898,902,462 | -5.90% |
| 2024-12-31 | 30.53 | 30.57 | 29.15 | 29.17 | 28.16 | qfq | 198,081,281 | 5,903,231,591 | -4.39% |
| 2024-12-30 | 30.10 | 30.54 | 30.00 | 30.51 | 29.45 | qfq | 120,669,105 | 3,662,919,134 | 0.96% |
| 2024-12-27 | 30.16 | 30.76 | 29.92 | 30.22 | 29.17 | qfq | 179,264,402 | 5,429,064,622 | 0.23% |
| 2024-12-26 | 30.09 | 30.33 | 29.95 | 30.15 | 29.10 | qfq | 81,141,198 | 2,447,344,066 | 0.20% |
| 2024-12-25 | 30.34 | 30.39 | 29.90 | 30.09 | 29.05 | qfq | 94,086,226 | 2,833,858,815 | -0.76% |
| 2024-12-24 | 29.92 | 30.38 | 29.90 | 30.32 | 29.27 | qfq | 108,200,942 | 3,264,728,040 | 1.34% |
| 2024-12-23 | 30.10 | 30.53 | 29.88 | 29.92 | 28.88 | qfq | 104,588,907 | 3,149,338,369 | -1.38% |
| 2024-12-20 | 30.09 | 30.56 | 30.03 | 30.34 | 29.29 | qfq | 97,771,248 | 2,964,895,280 | 0.03% |
| 2024-12-19 | 30.00 | 30.39 | 29.88 | 30.33 | 29.05 | qfq | 92,146,787 | 2,782,391,123 | 0.13% |
| 2024-12-18 | 30.40 | 30.50 | 30.18 | 30.29 | 29.01 | qfq | 69,869,446 | 2,116,480,629 | 0.20% |
| 2024-12-17 | 30.01 | 30.65 | 29.91 | 30.23 | 28.95 | qfq | 119,716,603 | 3,621,328,203 | 0.67% |
| 2024-12-16 | 30.30 | 30.35 | 29.95 | 30.03 | 28.76 | qfq | 126,345,331 | 3,801,767,876 | -1.28% |
| 2024-12-13 | 31.34 | 31.35 | 30.37 | 30.42 | 29.13 | qfq | 201,322,645 | 6,204,088,515 | -3.92% |
| 2024-12-12 | 31.28 | 31.98 | 31.04 | 31.66 | 30.32 | qfq | 169,464,117 | 5,331,870,964 | 1.02% |
| 2024-12-11 | 31.43 | 31.72 | 31.16 | 31.34 | 30.01 | qfq | 131,147,987 | 4,119,760,433 | -0.44% |
| 2024-12-10 | 33.00 | 33.00 | 31.39 | 31.48 | 30.15 | qfq | 306,678,393 | 9,869,463,926 | 1.16% |
| 2024-12-09 | 31.15 | 31.38 | 30.75 | 31.12 | 29.80 | qfq | 125,857,170 | 3,912,475,318 | -0.38% |
| 2024-12-06 | 30.90 | 31.64 | 30.65 | 31.24 | 29.92 | qfq | 205,417,748 | 6,420,319,586 | 1.10% |
| 2024-12-05 | 30.70 | 31.25 | 30.65 | 30.90 | 29.59 | qfq | 115,893,331 | 3,584,769,689 | 0.32% |
| 2024-12-04 | 31.00 | 31.20 | 30.62 | 30.80 | 29.50 | qfq | 117,878,574 | 3,643,248,466 | -0.90% |
| 2024-12-03 | 31.27 | 31.46 | 30.70 | 31.08 | 29.77 | qfq | 154,230,920 | 4,787,944,453 | -0.61% |
| 2024-12-02 | 30.60 | 31.46 | 30.49 | 31.27 | 29.95 | qfq | 193,238,036 | 6,024,240,988 | 1.69% |
| 2024-11-29 | 29.88 | 31.88 | 29.75 | 30.75 | 29.45 | qfq | 293,290,911 | 9,039,101,215 | 2.95% |
| 2024-11-28 | 30.36 | 30.41 | 29.81 | 29.87 | 28.61 | qfq | 128,196,740 | 3,858,994,298 | -1.35% |
| 2024-11-27 | 29.69 | 30.29 | 29.49 | 30.28 | 29.00 | qfq | 178,303,390 | 5,342,614,122 | 1.88% |
| 2024-11-26 | 29.68 | 30.25 | 29.59 | 29.72 | 28.46 | qfq | 136,519,265 | 4,077,617,099 | 0.20% |
| 2024-11-25 | 30.33 | 30.50 | 29.14 | 29.66 | 28.41 | qfq | 231,810,113 | 6,880,269,269 | -2.21% |
| 2024-11-22 | 31.89 | 31.98 | 30.24 | 30.33 | 29.05 | qfq | 230,577,943 | 7,164,401,757 | -4.89% |
| 2024-11-21 | 31.52 | 32.12 | 31.38 | 31.89 | 30.54 | qfq | 190,430,590 | 6,042,276,754 | 0.47% |
| 2024-11-20 | 31.34 | 32.16 | 31.01 | 31.74 | 30.40 | qfq | 217,290,426 | 6,873,427,378 | 1.41% |
| 2024-11-19 | 30.70 | 31.52 | 30.48 | 31.30 | 29.98 | qfq | 219,410,612 | 6,795,769,179 | 2.05% |
| 2024-11-18 | 31.05 | 31.41 | 30.38 | 30.67 | 29.37 | qfq | 245,026,383 | 7,563,239,700 | -1.48% |
| 2024-11-15 | 32.67 | 33.00 | 31.11 | 31.13 | 29.81 | qfq | 302,257,008 | 9,658,174,454 | -4.71% |
| 2024-11-14 | 32.93 | 33.63 | 32.59 | 32.67 | 31.29 | qfq | 255,445,067 | 8,452,182,996 | -0.76% |
| 2024-11-13 | 33.00 | 33.49 | 32.47 | 32.92 | 31.53 | qfq | 364,705,539 | 12,011,916,259 | -2.98% |
| 2024-11-12 | 34.89 | 35.10 | 33.18 | 33.93 | 32.49 | qfq | 414,565,034 | 14,166,082,324 | -2.72% |
| 2024-11-11 | 33.55 | 35.60 | 33.10 | 34.88 | 33.40 | qfq | 513,305,843 | 17,642,461,682 | 0.00% |
| 2024-11-08 | 36.49 | 36.49 | 34.55 | 34.88 | 33.40 | qfq | 745,430,253 | 26,491,205,205 | 2.02% |
| 2024-11-07 | 30.50 | 34.19 | 30.50 | 34.19 | 32.74 | qfq | 480,450,523 | 15,537,735,137 | 10.01% |
| 2024-11-06 | 31.01 | 33.00 | 30.59 | 31.08 | 29.77 | qfq | 545,096,360 | 17,240,261,829 | 2.00% |
| 2024-11-05 | 29.23 | 30.99 | 28.69 | 30.47 | 29.18 | qfq | 427,442,377 | 12,816,061,523 | 4.85% |
| 2024-11-04 | 28.01 | 29.07 | 28.01 | 29.06 | 27.83 | qfq | 274,289,684 | 7,846,310,564 | 3.97% |
| 2024-11-01 | 28.12 | 28.62 | 27.84 | 27.95 | 26.77 | qfq | 272,158,167 | 7,672,169,096 | -0.60% |
| 2024-10-31 | 27.40 | 28.80 | 27.20 | 28.12 | 26.93 | qfq | 409,520,352 | 11,535,642,433 | 2.40% |
| 2024-10-30 | 27.25 | 27.78 | 27.17 | 27.46 | 26.30 | qfq | 194,475,316 | 5,331,028,926 | 0.84% |
| 2024-10-29 | 27.52 | 27.96 | 27.20 | 27.23 | 26.08 | qfq | 186,891,626 | 5,145,710,569 | -0.95% |
| 2024-10-28 | 27.51 | 27.61 | 27.34 | 27.49 | 26.33 | qfq | 134,573,195 | 3,691,356,706 | -0.04% |
| 2024-10-25 | 27.28 | 27.89 | 27.20 | 27.50 | 26.34 | qfq | 166,572,085 | 4,581,169,511 | 0.81% |
| 2024-10-24 | 27.40 | 27.71 | 27.11 | 27.28 | 26.13 | qfq | 162,902,254 | 4,461,535,778 | -1.05% |
| 2024-10-23 | 27.68 | 28.19 | 27.47 | 27.57 | 26.40 | qfq | 279,364,960 | 7,763,427,776 | -0.36% |
| 2024-10-22 | 27.48 | 27.91 | 27.32 | 27.67 | 26.50 | qfq | 223,802,073 | 6,179,374,320 | 0.76% |
| 2024-10-21 | 27.44 | 27.90 | 27.20 | 27.46 | 26.30 | qfq | 363,397,689 | 10,009,390,464 | -1.61% |
| 2024-10-18 | 26.12 | 28.78 | 26.10 | 27.91 | 26.73 | qfq | 571,182,902 | 15,746,269,660 | 6.69% |
| 2024-10-17 | 26.50 | 26.99 | 26.14 | 26.16 | 25.05 | qfq | 206,519,367 | 5,484,875,177 | -0.95% |
| 2024-10-16 | 26.11 | 27.14 | 26.07 | 26.41 | 25.29 | qfq | 259,489,205 | 6,871,284,447 | -1.16% |
| 2024-10-15 | 27.00 | 27.79 | 26.66 | 26.72 | 25.59 | qfq | 278,100,853 | 7,580,601,663 | -2.69% |
| 2024-10-14 | 27.97 | 27.98 | 26.07 | 27.46 | 26.30 | qfq | 450,419,082 | 12,170,846,100 | -2.52% |
| 2024-10-11 | 27.20 | 28.84 | 26.68 | 28.17 | 26.98 | qfq | 485,999,047 | 13,374,058,536 | 1.51% |
| 2024-10-10 | 29.10 | 29.74 | 27.48 | 27.75 | 26.58 | qfq | 774,670,412 | 22,003,292,806 | -8.57% |
| 2024-10-09 | 31.00 | 32.89 | 28.77 | 30.35 | 29.07 | qfq | 1,351,455,140 | 42,197,359,701 | 1.44% |
| 2024-10-08 | 29.92 | 29.92 | 29.92 | 29.92 | 28.65 | qfq | 147,521,340 | 4,413,838,493 | 10.00% |
| 2024-09-30 | 27.20 | 27.20 | 26.44 | 27.20 | 26.05 | qfq | 394,917,453 | 10,719,669,520 | 9.99% |
| 2024-09-27 | 23.40 | 24.73 | 22.70 | 24.73 | 23.68 | qfq | 279,934,718 | 6,591,736,856 | 10.01% |
| 2024-09-26 | 21.01 | 22.49 | 21.01 | 22.48 | 21.53 | qfq | 309,320,312 | 6,741,430,788 | 6.24% |
| 2024-09-25 | 21.29 | 21.78 | 21.05 | 21.16 | 20.26 | qfq | 300,731,823 | 6,440,028,901 | 1.63% |
| 2024-09-24 | 19.71 | 20.83 | 19.40 | 20.82 | 19.94 | qfq | 286,916,339 | 5,812,378,580 | 7.82% |
| 2024-09-23 | 19.32 | 19.47 | 19.17 | 19.31 | 18.49 | qfq | 53,651,089 | 1,037,305,241 | 0.10% |
| 2024-09-20 | 19.30 | 19.36 | 19.13 | 19.29 | 18.47 | qfq | 62,919,701 | 1,211,200,793 | -0.26% |
| 2024-09-19 | 19.07 | 19.50 | 18.95 | 19.34 | 18.52 | qfq | 98,938,852 | 1,906,649,056 | 2.11% |
| 2024-09-18 | 18.80 | 19.01 | 18.77 | 18.94 | 18.14 | qfq | 37,932,607 | 716,767,636 | 0.11% |
| 2024-09-13 | 18.91 | 19.08 | 18.84 | 18.92 | 18.12 | qfq | 46,149,992 | 876,310,760 | 0.21% |
| 2024-09-12 | 19.02 | 19.04 | 18.84 | 18.88 | 18.08 | qfq | 34,125,596 | 645,613,092 | -0.63% |
| 2024-09-11 | 18.85 | 19.08 | 18.82 | 19.00 | 18.20 | qfq | 46,040,786 | 874,378,090 | 0.64% |
| 2024-09-10 | 19.04 | 19.06 | 18.75 | 18.88 | 18.08 | qfq | 53,073,412 | 1,001,496,950 | -0.53% |
| 2024-09-09 | 18.79 | 19.20 | 18.75 | 18.98 | 18.18 | qfq | 72,901,485 | 1,386,724,718 | -0.42% |
| 2024-09-06 | 19.44 | 19.58 | 19.04 | 19.06 | 18.25 | qfq | 117,612,817 | 2,270,723,933 | -0.26% |
| 2024-09-05 | 19.05 | 19.18 | 18.97 | 19.11 | 18.30 | qfq | 52,389,478 | 999,567,984 | -0.05% |
| 2024-09-04 | 19.05 | 19.29 | 19.05 | 19.12 | 18.31 | qfq | 46,710,930 | 894,498,620 | 0.00% |
| 2024-09-03 | 18.91 | 19.25 | 18.91 | 19.12 | 18.31 | qfq | 50,871,883 | 971,650,931 | 1.06% |
| 2024-09-02 | 19.19 | 19.20 | 18.91 | 18.92 | 18.12 | qfq | 65,395,420 | 1,243,771,468 | -1.92% |
| 2024-08-30 | 18.75 | 19.48 | 18.72 | 19.29 | 18.47 | qfq | 142,158,143 | 2,735,400,700 | 2.66% |
| 2024-08-29 | 18.50 | 18.95 | 18.46 | 18.79 | 18.00 | qfq | 86,632,408 | 1,629,341,686 | 1.95% |
| 2024-08-28 | 18.41 | 18.53 | 18.33 | 18.43 | 17.65 | qfq | 33,370,073 | 614,642,147 | -0.16% |
| 2024-08-27 | 18.40 | 18.51 | 18.26 | 18.46 | 17.68 | qfq | 40,210,254 | 739,365,132 | 0.00% |
| 2024-08-26 | 18.63 | 18.72 | 18.37 | 18.46 | 17.68 | qfq | 58,841,279 | 1,089,938,097 | -3.35% |
| 2024-08-23 | 18.71 | 19.20 | 18.69 | 19.10 | 17.84 | qfq | 68,655,877 | 1,305,618,025 | 1.98% |
| 2024-08-22 | 19.00 | 19.09 | 18.64 | 18.73 | 17.49 | qfq | 50,241,548 | 944,929,814 | -1.00% |
| 2024-08-21 | 18.90 | 18.98 | 18.79 | 18.92 | 17.67 | qfq | 37,924,159 | 716,968,058 | -0.05% |
| 2024-08-20 | 19.06 | 19.08 | 18.87 | 18.93 | 17.68 | qfq | 41,658,617 | 788,835,154 | -0.58% |
| 2024-08-19 | 19.07 | 19.22 | 19.01 | 19.04 | 17.78 | qfq | 43,305,842 | 826,900,172 | -0.31% |
| 2024-08-16 | 19.10 | 19.21 | 19.00 | 19.10 | 17.84 | qfq | 45,332,130 | 865,184,296 | -0.26% |
| 2024-08-15 | 18.84 | 19.30 | 18.81 | 19.15 | 17.88 | qfq | 83,514,500 | 1,597,152,698 | 1.59% |
| 2024-08-14 | 18.99 | 19.07 | 18.83 | 18.85 | 17.60 | qfq | 46,502,325 | 879,791,557 | -1.10% |
| 2024-08-13 | 18.85 | 19.08 | 18.80 | 19.06 | 17.80 | qfq | 47,472,446 | 898,005,759 | 1.01% |
| 2024-08-12 | 18.82 | 18.92 | 18.72 | 18.87 | 17.62 | qfq | 45,072,581 | 848,463,355 | -0.11% |
| 2024-08-09 | 19.14 | 19.20 | 18.88 | 18.89 | 17.64 | qfq | 53,998,402 | 1,027,402,387 | -0.94% |
| 2024-08-08 | 18.93 | 19.22 | 18.85 | 19.07 | 17.81 | qfq | 64,732,498 | 1,233,211,162 | 0.53% |
| 2024-08-07 | 19.12 | 19.22 | 18.93 | 18.97 | 17.72 | qfq | 57,245,073 | 1,088,904,006 | -0.73% |
| 2024-08-06 | 19.32 | 19.37 | 18.93 | 19.11 | 17.85 | qfq | 75,060,005 | 1,433,376,713 | -0.05% |
| 2024-08-05 | 19.12 | 19.42 | 19.09 | 19.12 | 17.86 | qfq | 96,617,014 | 1,859,377,630 | -0.47% |
| 2024-08-02 | 19.48 | 19.65 | 19.15 | 19.21 | 17.94 | qfq | 97,703,187 | 1,890,702,077 | -1.89% |
| 2024-08-01 | 19.55 | 19.82 | 19.51 | 19.58 | 18.29 | qfq | 126,438,939 | 2,483,167,598 | -1.11% |
| 2024-07-31 | 18.92 | 20.12 | 18.88 | 19.80 | 18.49 | qfq | 225,317,640 | 4,428,709,175 | 4.65% |
| 2024-07-30 | 18.82 | 18.97 | 18.74 | 18.92 | 17.67 | qfq | 70,006,292 | 1,320,638,610 | 0.21% |
| 2024-07-29 | 19.05 | 19.19 | 18.86 | 18.88 | 17.63 | qfq | 95,943,051 | 1,821,926,953 | -1.97% |
| 2024-07-26 | 18.92 | 19.54 | 18.87 | 19.26 | 17.99 | qfq | 113,424,535 | 2,186,433,087 | 1.26% |
| 2024-07-25 | 18.84 | 19.34 | 18.79 | 19.02 | 17.76 | qfq | 130,620,674 | 2,490,783,477 | 0.74% |
| 2024-07-24 | 19.07 | 19.30 | 18.76 | 18.88 | 17.63 | qfq | 168,789,715 | 3,198,694,067 | -1.67% |
| 2024-07-23 | 19.85 | 19.87 | 19.18 | 19.20 | 17.93 | qfq | 257,122,946 | 5,022,003,950 | -4.90% |
| 2024-07-22 | 19.99 | 20.24 | 19.57 | 20.19 | 18.85 | qfq | 370,449,492 | 7,364,394,033 | 4.13% |
| 2024-07-19 | 18.96 | 19.44 | 18.92 | 19.39 | 18.11 | qfq | 159,109,624 | 3,066,945,339 | 2.21% |
| 2024-07-18 | 18.86 | 19.00 | 18.64 | 18.97 | 17.72 | qfq | 88,410,384 | 1,668,453,861 | 0.64% |
| 2024-07-17 | 18.70 | 18.91 | 18.66 | 18.85 | 17.60 | qfq | 83,777,183 | 1,578,637,964 | 0.64% |
| 2024-07-16 | 18.49 | 18.85 | 18.40 | 18.73 | 17.49 | qfq | 84,941,179 | 1,588,630,417 | 1.46% |
| 2024-07-15 | 18.36 | 18.55 | 18.32 | 18.46 | 17.24 | qfq | 53,440,139 | 986,784,181 | 0.54% |
| 2024-07-12 | 18.33 | 18.41 | 18.23 | 18.36 | 17.15 | qfq | 36,218,180 | 664,064,595 | 0.22% |
| 2024-07-11 | 18.26 | 18.45 | 18.18 | 18.32 | 17.11 | qfq | 55,823,833 | 1,023,550,001 | 0.83% |
| 2024-07-10 | 17.81 | 18.45 | 17.76 | 18.17 | 16.97 | qfq | 91,748,765 | 1,669,558,470 | 1.74% |
| 2024-07-09 | 17.47 | 17.91 | 17.35 | 17.86 | 16.68 | qfq | 64,141,161 | 1,131,167,617 | 2.06% |
| 2024-07-08 | 17.70 | 17.78 | 17.45 | 17.50 | 16.34 | qfq | 60,217,254 | 1,058,986,203 | -1.74% |
| 2024-07-05 | 18.10 | 18.10 | 17.70 | 17.81 | 16.63 | qfq | 78,678,398 | 1,401,453,947 | -1.27% |
| 2024-07-04 | 18.35 | 18.45 | 18.03 | 18.04 | 16.85 | qfq | 52,014,443 | 946,439,321 | -1.85% |
| 2024-07-03 | 18.19 | 18.43 | 18.07 | 18.38 | 17.16 | qfq | 43,434,363 | 794,590,716 | 1.04% |
| 2024-07-02 | 18.15 | 18.39 | 18.13 | 18.19 | 16.99 | qfq | 40,020,689 | 730,763,530 | -0.05% |
| 2024-07-01 | 18.19 | 18.28 | 18.00 | 18.20 | 17.00 | qfq | 46,620,988 | 845,784,492 | -0.16% |
| 2024-06-28 | 18.36 | 18.60 | 18.13 | 18.23 | 17.02 | qfq | 70,738,608 | 1,300,681,101 | -0.92% |
| 2024-06-27 | 18.36 | 18.46 | 18.25 | 18.40 | 17.18 | qfq | 54,151,268 | 996,013,882 | 0.00% |
| 2024-06-26 | 18.09 | 18.45 | 18.02 | 18.40 | 17.18 | qfq | 51,017,306 | 933,106,619 | 1.55% |
| 2024-06-25 | 18.43 | 18.46 | 18.00 | 18.12 | 16.92 | qfq | 74,915,915 | 1,362,945,574 | -1.63% |
| 2024-06-24 | 18.41 | 18.57 | 18.40 | 18.42 | 17.20 | qfq | 51,976,654 | 960,506,542 | -0.11% |
| 2024-06-21 | 18.40 | 18.59 | 18.25 | 18.44 | 17.22 | qfq | 60,417,022 | 1,111,691,879 | 0.33% |
| 2024-06-20 | 18.53 | 18.60 | 18.36 | 18.38 | 17.16 | qfq | 42,317,417 | 780,553,079 | -0.81% |
| 2024-06-19 | 18.74 | 18.74 | 18.52 | 18.53 | 17.30 | qfq | 46,344,891 | 861,542,371 | -0.96% |
| 2024-06-18 | 18.65 | 18.89 | 18.60 | 18.71 | 17.47 | qfq | 57,472,966 | 1,077,622,166 | 0.27% |
| 2024-06-17 | 18.51 | 18.67 | 18.46 | 18.66 | 17.43 | qfq | 59,644,131 | 1,108,331,617 | 0.16% |
| 2024-06-14 | 18.24 | 18.77 | 18.20 | 18.63 | 17.40 | qfq | 121,165,400 | 2,242,525,169 | 2.03% |
| 2024-06-13 | 18.30 | 18.36 | 18.20 | 18.26 | 17.05 | qfq | 46,159,590 | 842,708,376 | -0.11% |
| 2024-06-12 | 18.31 | 18.38 | 18.27 | 18.28 | 17.07 | qfq | 41,591,118 | 761,921,767 | -0.33% |
| 2024-06-11 | 18.28 | 18.48 | 18.28 | 18.34 | 17.13 | qfq | 45,270,974 | 832,296,170 | -0.22% |
| 2024-06-07 | 18.55 | 18.60 | 18.20 | 18.38 | 17.16 | qfq | 57,164,346 | 1,052,028,679 | -0.59% |
| 2024-06-06 | 18.58 | 18.68 | 18.43 | 18.49 | 17.27 | qfq | 59,233,268 | 1,098,537,259 | -0.27% |
| 2024-06-05 | 18.52 | 18.67 | 18.52 | 18.54 | 17.31 | qfq | 45,134,222 | 838,900,165 | -0.11% |
| 2024-06-04 | 18.43 | 18.61 | 18.43 | 18.56 | 17.33 | qfq | 48,649,749 | 901,981,204 | 0.71% |
| 2024-06-03 | 18.55 | 18.56 | 18.35 | 18.43 | 17.21 | qfq | 58,595,707 | 1,079,851,030 | -1.02% |
| 2024-05-31 | 18.64 | 18.84 | 18.58 | 18.62 | 17.39 | qfq | 51,955,219 | 971,574,137 | 0.32% |
| 2024-05-30 | 18.59 | 18.68 | 18.45 | 18.56 | 17.33 | qfq | 47,548,869 | 882,503,726 | -0.48% |
| 2024-05-29 | 18.56 | 18.80 | 18.56 | 18.65 | 17.42 | qfq | 37,977,769 | 709,786,485 | 0.16% |
| 2024-05-28 | 18.68 | 18.91 | 18.60 | 18.62 | 17.39 | qfq | 47,092,170 | 881,360,400 | -0.59% |
| 2024-05-27 | 18.60 | 18.76 | 18.54 | 18.73 | 17.49 | qfq | 58,370,293 | 1,087,384,826 | 0.75% |
| 2024-05-24 | 18.80 | 18.92 | 18.52 | 18.59 | 17.36 | qfq | 72,645,880 | 1,360,105,854 | -1.48% |
| 2024-05-23 | 19.21 | 19.27 | 18.84 | 18.87 | 17.62 | qfq | 86,317,822 | 1,640,457,685 | -2.28% |
| 2024-05-22 | 19.20 | 19.36 | 19.15 | 19.31 | 18.03 | qfq | 64,484,219 | 1,243,525,648 | 0.36% |
| 2024-05-21 | 19.23 | 19.36 | 19.15 | 19.24 | 17.97 | qfq | 56,540,133 | 1,088,790,431 | -0.26% |
| 2024-05-20 | 19.19 | 19.51 | 19.15 | 19.29 | 18.01 | qfq | 132,560,646 | 2,568,987,458 | 0.52% |
| 2024-05-17 | 18.78 | 19.22 | 18.73 | 19.19 | 17.92 | qfq | 101,014,101 | 1,918,998,124 | 2.18% |
| 2024-05-16 | 18.80 | 18.98 | 18.74 | 18.78 | 17.54 | qfq | 60,508,935 | 1,139,557,602 | 0.16% |
| 2024-05-15 | 19.06 | 19.09 | 18.74 | 18.75 | 17.51 | qfq | 77,412,096 | 1,459,083,366 | -1.37% |
| 2024-05-14 | 19.01 | 19.03 | 18.83 | 19.01 | 17.75 | qfq | 66,901,854 | 1,266,821,447 | 0.16% |
| 2024-05-13 | 19.03 | 19.13 | 18.76 | 18.98 | 17.73 | qfq | 81,422,538 | 1,542,516,577 | -0.42% |
| 2024-05-10 | 18.94 | 19.14 | 18.85 | 19.06 | 17.80 | qfq | 90,579,371 | 1,720,456,371 | 0.79% |
| 2024-05-09 | 18.83 | 19.02 | 18.82 | 18.91 | 17.66 | qfq | 74,266,702 | 1,404,596,262 | 0.69% |
| 2024-05-08 | 19.03 | 19.10 | 18.75 | 18.78 | 17.54 | qfq | 78,310,260 | 1,478,924,663 | -1.78% |
| 2024-05-07 | 19.20 | 19.25 | 19.07 | 19.12 | 17.86 | qfq | 65,979,247 | 1,262,187,135 | -0.47% |
| 2024-05-06 | 19.25 | 19.45 | 19.12 | 19.21 | 17.94 | qfq | 107,831,815 | 2,079,020,102 | 1.05% |
| 2024-04-30 | 19.25 | 19.36 | 18.95 | 19.01 | 17.75 | qfq | 102,240,996 | 1,955,881,347 | -1.91% |
| 2024-04-29 | 19.17 | 19.52 | 19.05 | 19.38 | 18.10 | qfq | 188,665,203 | 3,638,439,646 | 1.15% |
| 2024-04-26 | 18.55 | 19.27 | 18.37 | 19.16 | 17.89 | qfq | 225,574,137 | 4,248,412,847 | 5.39% |
| 2024-04-25 | 18.25 | 18.32 | 18.11 | 18.18 | 16.98 | qfq | 51,667,856 | 940,710,872 | -0.49% |
| 2024-04-24 | 18.25 | 18.33 | 18.05 | 18.27 | 17.06 | qfq | 54,856,952 | 998,853,309 | 0.00% |
| 2024-04-23 | 18.32 | 18.43 | 18.20 | 18.27 | 17.06 | qfq | 66,568,808 | 1,217,707,087 | -0.05% |
| 2024-04-22 | 18.13 | 18.55 | 18.13 | 18.28 | 17.07 | qfq | 77,961,623 | 1,429,239,753 | 0.83% |
| 2024-04-19 | 18.10 | 18.30 | 18.06 | 18.13 | 16.93 | qfq | 78,230,986 | 1,420,736,104 | -0.44% |
| 2024-04-18 | 18.01 | 18.53 | 17.98 | 18.21 | 17.01 | qfq | 134,937,611 | 2,464,131,258 | 0.61% |
| 2024-04-17 | 17.58 | 18.11 | 17.45 | 18.10 | 16.90 | qfq | 120,547,541 | 2,145,695,272 | 2.67% |
| 2024-04-16 | 17.51 | 18.00 | 17.48 | 17.63 | 16.46 | qfq | 124,925,193 | 2,217,573,728 | -0.62% |
| 2024-04-15 | 17.50 | 17.92 | 17.26 | 17.74 | 16.57 | qfq | 179,911,656 | 3,165,646,153 | -1.11% |
| 2024-04-12 | 18.35 | 18.42 | 17.90 | 17.94 | 16.75 | qfq | 105,756,734 | 1,909,255,553 | -2.18% |
| 2024-04-11 | 18.34 | 18.52 | 18.29 | 18.34 | 17.13 | qfq | 61,275,915 | 1,126,874,595 | -0.38% |
| 2024-04-10 | 18.89 | 18.91 | 18.35 | 18.41 | 17.19 | qfq | 97,599,833 | 1,813,346,733 | -2.75% |
| 2024-04-09 | 18.90 | 19.05 | 18.88 | 18.93 | 17.68 | qfq | 44,879,326 | 850,475,059 | 0.05% |
| 2024-04-08 | 19.00 | 19.07 | 18.78 | 18.92 | 17.67 | qfq | 72,459,954 | 1,371,551,741 | -1.25% |
| 2024-04-03 | 19.28 | 19.29 | 19.13 | 19.16 | 17.89 | qfq | 53,094,835 | 1,018,810,156 | -0.78% |
| 2024-04-02 | 19.42 | 19.47 | 19.28 | 19.31 | 18.03 | qfq | 68,856,339 | 1,331,754,403 | -0.52% |
| 2024-04-01 | 19.30 | 19.44 | 19.30 | 19.41 | 18.13 | qfq | 90,708,676 | 1,757,060,951 | 1.09% |
| 2024-03-29 | 19.28 | 19.28 | 19.10 | 19.20 | 17.93 | qfq | 86,723,088 | 1,661,488,228 | -0.57% |
| 2024-03-28 | 19.30 | 19.53 | 19.23 | 19.31 | 18.03 | qfq | 103,701,495 | 2,007,001,601 | -0.21% |
| 2024-03-27 | 19.52 | 19.54 | 19.32 | 19.35 | 18.07 | qfq | 68,782,249 | 1,335,178,798 | -1.28% |
| 2024-03-26 | 19.41 | 19.62 | 19.41 | 19.60 | 18.30 | qfq | 76,399,835 | 1,490,546,285 | 0.51% |
| 2024-03-25 | 19.80 | 19.92 | 19.50 | 19.50 | 18.21 | qfq | 179,974,202 | 3,533,742,867 | -4.88% |
| 2024-03-22 | 20.83 | 20.87 | 20.44 | 20.50 | 19.14 | qfq | 76,624,905 | 1,576,797,500 | -1.58% |
| 2024-03-21 | 20.87 | 21.17 | 20.80 | 20.83 | 19.45 | qfq | 68,056,123 | 1,423,455,162 | -0.05% |
| 2024-03-20 | 20.77 | 20.97 | 20.74 | 20.84 | 19.46 | qfq | 47,950,221 | 999,311,219 | 0.05% |
| 2024-03-19 | 21.22 | 21.22 | 20.81 | 20.83 | 19.45 | qfq | 72,465,689 | 1,522,354,516 | -2.02% |
| 2024-03-18 | 20.89 | 21.43 | 20.87 | 21.26 | 19.85 | qfq | 102,678,963 | 2,177,023,126 | 1.87% |
| 2024-03-15 | 20.71 | 20.89 | 20.59 | 20.87 | 19.49 | qfq | 60,880,390 | 1,262,584,774 | 0.34% |
| 2024-03-14 | 21.01 | 21.16 | 20.71 | 20.80 | 19.42 | qfq | 67,506,033 | 1,410,848,005 | -1.28% |
| 2024-03-13 | 21.40 | 21.43 | 21.05 | 21.07 | 19.68 | qfq | 63,546,808 | 1,345,066,748 | -1.54% |
| 2024-03-12 | 21.30 | 21.45 | 21.16 | 21.40 | 19.98 | qfq | 82,088,824 | 1,749,861,586 | 0.99% |
| 2024-03-11 | 20.89 | 21.20 | 20.87 | 21.19 | 19.79 | qfq | 75,836,858 | 1,598,127,873 | 1.88% |
| 2024-03-08 | 20.80 | 20.90 | 20.71 | 20.80 | 19.42 | qfq | 46,543,289 | 967,921,209 | -0.05% |
| 2024-03-07 | 21.07 | 21.20 | 20.71 | 20.81 | 19.43 | qfq | 89,248,571 | 1,868,871,438 | -1.37% |
| 2024-03-06 | 21.17 | 21.40 | 21.03 | 21.10 | 19.70 | qfq | 65,445,062 | 1,385,700,082 | -0.38% |
| 2024-03-05 | 21.03 | 21.24 | 21.02 | 21.18 | 19.78 | qfq | 79,044,486 | 1,672,330,722 | 0.09% |
| 2024-03-04 | 21.33 | 21.36 | 21.06 | 21.16 | 19.76 | qfq | 59,070,856 | 1,250,669,911 | -0.75% |
| 2024-03-01 | 21.30 | 21.44 | 21.10 | 21.32 | 19.91 | qfq | 72,393,608 | 1,537,955,150 | 0.09% |
| 2024-02-29 | 21.00 | 21.35 | 20.95 | 21.30 | 19.89 | qfq | 96,392,297 | 2,037,055,653 | 1.43% |
| 2024-02-28 | 21.52 | 21.74 | 21.00 | 21.00 | 19.61 | qfq | 117,292,456 | 2,512,179,783 | -2.14% |
| 2024-02-27 | 21.32 | 21.47 | 21.23 | 21.46 | 20.04 | qfq | 81,028,401 | 1,728,538,412 | 0.56% |
| 2024-02-26 | 21.54 | 21.63 | 21.31 | 21.34 | 19.93 | qfq | 64,641,353 | 1,386,960,298 | -0.84% |
| 2024-02-23 | 21.74 | 21.78 | 21.46 | 21.52 | 20.10 | qfq | 77,753,585 | 1,679,100,350 | -0.97% |
| 2024-02-22 | 21.27 | 21.80 | 21.23 | 21.73 | 20.29 | qfq | 109,404,058 | 2,365,138,039 | 1.64% |
| 2024-02-21 | 20.90 | 21.71 | 20.81 | 21.38 | 19.97 | qfq | 128,712,979 | 2,749,494,326 | 1.86% |
| 2024-02-20 | 20.73 | 21.17 | 20.68 | 20.99 | 19.60 | qfq | 88,862,866 | 1,858,586,985 | 0.67% |
| 2024-02-19 | 21.12 | 21.12 | 20.55 | 20.85 | 19.47 | qfq | 95,223,930 | 1,979,888,090 | -1.88% |
| 2024-02-08 | 21.30 | 21.53 | 21.08 | 21.25 | 19.84 | qfq | 100,939,581 | 2,149,633,923 | 0.33% |
| 2024-02-07 | 21.02 | 21.28 | 20.90 | 21.18 | 19.78 | qfq | 112,172,568 | 2,367,112,733 | 0.19% |
| 2024-02-06 | 20.16 | 21.22 | 20.00 | 21.14 | 19.74 | qfq | 121,024,553 | 2,509,414,266 | 4.76% |
| 2024-02-05 | 20.08 | 20.52 | 19.76 | 20.18 | 18.85 | qfq | 99,699,061 | 2,008,152,346 | 0.00% |
| 2024-02-02 | 20.44 | 20.52 | 19.67 | 20.18 | 18.85 | qfq | 102,218,152 | 2,061,606,711 | -1.27% |
| 2024-02-01 | 20.30 | 20.78 | 20.28 | 20.44 | 19.09 | qfq | 76,505,057 | 1,572,022,998 | -0.29% |
| 2024-01-31 | 20.35 | 20.72 | 20.25 | 20.50 | 19.14 | qfq | 79,319,770 | 1,627,214,289 | 0.29% |
| 2024-01-30 | 20.45 | 20.80 | 20.28 | 20.44 | 19.09 | qfq | 90,056,671 | 1,848,202,280 | -0.68% |
| 2024-01-29 | 20.72 | 20.89 | 20.53 | 20.58 | 19.22 | qfq | 89,354,435 | 1,849,438,738 | -1.20% |
| 2024-01-26 | 20.40 | 21.08 | 20.31 | 20.83 | 19.45 | qfq | 148,255,677 | 3,064,826,716 | 1.31% |
| 2024-01-25 | 20.34 | 20.70 | 20.13 | 20.56 | 19.20 | qfq | 154,279,390 | 3,154,344,626 | 0.19% |
| 2024-01-24 | 19.88 | 20.62 | 19.61 | 20.52 | 19.16 | qfq | 145,399,272 | 2,920,645,095 | 3.74% |
| 2024-01-23 | 19.05 | 19.95 | 18.94 | 19.78 | 18.47 | qfq | 115,286,960 | 2,254,756,633 | 3.40% |
| 2024-01-22 | 19.40 | 19.57 | 18.92 | 19.13 | 17.87 | qfq | 98,447,057 | 1,907,709,426 | -1.75% |
| 2024-01-19 | 19.30 | 19.58 | 19.25 | 19.47 | 18.18 | qfq | 69,114,136 | 1,343,840,467 | -0.10% |
| 2024-01-18 | 19.07 | 19.54 | 18.78 | 19.49 | 18.20 | qfq | 112,136,644 | 2,140,221,938 | 1.40% |
| 2024-01-17 | 19.50 | 19.53 | 19.22 | 19.22 | 17.95 | qfq | 56,149,064 | 1,088,333,238 | -1.84% |
| 2024-01-16 | 19.45 | 19.62 | 19.22 | 19.58 | 18.29 | qfq | 58,008,393 | 1,127,694,935 | 0.51% |
| 2024-01-15 | 19.36 | 19.69 | 19.33 | 19.48 | 18.19 | qfq | 33,855,797 | 659,832,780 | -0.20% |
| 2024-01-12 | 19.50 | 19.73 | 19.45 | 19.52 | 18.23 | qfq | 39,747,110 | 778,895,688 | -0.41% |
| 2024-01-11 | 19.48 | 19.66 | 19.34 | 19.60 | 18.30 | qfq | 44,793,313 | 874,928,732 | 0.72% |
| 2024-01-10 | 19.45 | 19.63 | 19.26 | 19.46 | 18.17 | qfq | 52,596,063 | 1,024,533,120 | 0.00% |
| 2024-01-09 | 19.42 | 19.56 | 19.33 | 19.46 | 18.17 | qfq | 45,845,833 | 892,306,220 | 0.21% |
| 2024-01-08 | 19.72 | 19.86 | 19.40 | 19.42 | 18.14 | qfq | 62,567,092 | 1,222,235,532 | -1.87% |
| 2024-01-05 | 19.95 | 20.18 | 19.66 | 19.79 | 18.48 | qfq | 69,614,777 | 1,387,740,195 | -1.05% |
| 2024-01-04 | 20.12 | 20.16 | 19.84 | 20.00 | 18.68 | qfq | 50,391,805 | 1,006,917,540 | -0.89% |
| 2024-01-03 | 20.00 | 20.25 | 19.98 | 20.18 | 18.85 | qfq | 54,751,355 | 1,101,533,870 | 0.55% |
| 2024-01-02 | 20.38 | 20.40 | 20.06 | 20.07 | 18.74 | qfq | 58,776,514 | 1,183,083,968 | -1.47% |
| 2023-12-29 | 20.33 | 20.54 | 20.28 | 20.37 | 19.02 | qfq | 64,438,237 | 1,314,516,775 | 0.00% |
| 2023-12-28 | 19.83 | 20.45 | 19.81 | 20.37 | 19.02 | qfq | 87,207,998 | 1,761,385,734 | 2.36% |
| 2023-12-27 | 19.83 | 20.08 | 19.62 | 19.90 | 18.58 | qfq | 63,184,178 | 1,253,913,602 | 0.25% |
| 2023-12-26 | 20.00 | 20.05 | 19.73 | 19.85 | 18.54 | qfq | 40,262,336 | 799,476,197 | -0.80% |
| 2023-12-25 | 20.18 | 20.30 | 19.99 | 20.01 | 18.69 | qfq | 49,795,694 | 1,000,339,778 | -1.33% |
| 2023-12-22 | 20.20 | 20.39 | 20.02 | 20.28 | 18.94 | qfq | 53,062,026 | 1,073,349,240 | 0.05% |
| 2023-12-21 | 20.11 | 20.35 | 20.03 | 20.27 | 18.93 | qfq | 53,244,409 | 1,076,501,136 | 0.55% |
| 2023-12-20 | 20.61 | 20.62 | 20.14 | 20.16 | 18.83 | qfq | 61,428,051 | 1,248,872,128 | -2.33% |
| 2023-12-19 | 20.43 | 20.64 | 20.36 | 20.64 | 19.28 | qfq | 48,547,223 | 996,618,096 | 0.98% |
| 2023-12-18 | 20.40 | 20.59 | 20.32 | 20.44 | 19.09 | qfq | 42,235,914 | 863,807,557 | -0.10% |
| 2023-12-15 | 20.57 | 20.81 | 20.44 | 20.46 | 19.11 | qfq | 58,935,207 | 1,212,153,705 | -0.20% |
| 2023-12-14 | 20.80 | 20.87 | 20.48 | 20.50 | 19.14 | qfq | 54,777,009 | 1,131,395,763 | -1.01% |
| 2023-12-13 | 21.12 | 21.12 | 20.70 | 20.71 | 19.34 | qfq | 66,797,748 | 1,391,965,532 | -1.99% |
| 2023-12-12 | 21.07 | 21.20 | 21.03 | 21.13 | 19.73 | qfq | 41,815,143 | 882,611,587 | -0.38% |
| 2023-12-11 | 20.80 | 21.25 | 20.59 | 21.21 | 19.81 | qfq | 71,746,851 | 1,499,788,017 | 1.24% |
| 2023-12-08 | 21.02 | 21.16 | 20.95 | 20.95 | 19.56 | qfq | 46,835,044 | 985,080,412 | -0.38% |
| 2023-12-07 | 20.90 | 21.13 | 20.82 | 21.03 | 19.64 | qfq | 43,100,353 | 904,550,113 | 0.38% |
| 2023-12-06 | 21.09 | 21.18 | 20.95 | 20.95 | 19.56 | qfq | 46,364,681 | 976,104,843 | -0.85% |
| 2023-12-05 | 21.34 | 21.48 | 21.10 | 21.13 | 19.73 | qfq | 47,729,212 | 1,015,731,747 | -1.31% |
| 2023-12-04 | 21.51 | 21.62 | 21.40 | 21.41 | 19.99 | qfq | 37,454,414 | 805,841,197 | -0.70% |
| 2023-12-01 | 21.41 | 21.62 | 21.31 | 21.56 | 20.13 | qfq | 49,445,465 | 1,061,627,029 | 0.51% |
| 2023-11-30 | 21.40 | 21.50 | 21.28 | 21.45 | 20.03 | qfq | 47,745,435 | 1,021,759,159 | 0.23% |
| 2023-11-29 | 21.66 | 21.66 | 21.30 | 21.40 | 19.98 | qfq | 49,881,325 | 1,068,905,926 | -0.97% |
| 2023-11-28 | 21.68 | 21.78 | 21.52 | 21.61 | 20.18 | qfq | 46,339,788 | 1,002,729,416 | -0.37% |
| 2023-11-27 | 22.00 | 22.01 | 21.51 | 21.69 | 20.26 | qfq | 82,089,881 | 1,776,390,368 | -1.63% |
| 2023-11-24 | 22.19 | 22.24 | 22.03 | 22.05 | 20.59 | qfq | 46,539,972 | 1,030,017,515 | -0.85% |
| 2023-11-23 | 22.21 | 22.29 | 21.92 | 22.24 | 20.77 | qfq | 49,874,640 | 1,103,374,760 | 0.14% |
| 2023-11-22 | 22.31 | 22.48 | 22.20 | 22.21 | 20.74 | qfq | 36,460,255 | 814,714,390 | -1.02% |
| 2023-11-21 | 22.47 | 22.84 | 22.36 | 22.44 | 20.96 | qfq | 74,422,236 | 1,681,355,682 | 0.40% |
| 2023-11-20 | 22.51 | 22.52 | 22.07 | 22.35 | 20.87 | qfq | 58,828,187 | 1,309,022,862 | -0.75% |
| 2023-11-17 | 22.33 | 22.52 | 22.24 | 22.52 | 21.03 | qfq | 48,463,924 | 1,084,784,401 | 0.40% |
| 2023-11-16 | 22.60 | 22.70 | 22.42 | 22.43 | 20.95 | qfq | 46,210,073 | 1,041,928,836 | -0.75% |
| 2023-11-15 | 22.89 | 22.92 | 22.52 | 22.60 | 21.11 | qfq | 72,854,276 | 1,653,764,168 | -0.09% |
| 2023-11-14 | 22.31 | 22.95 | 22.30 | 22.62 | 21.12 | qfq | 110,552,708 | 2,503,959,004 | 1.48% |
| 2023-11-13 | 22.46 | 22.48 | 22.21 | 22.29 | 20.82 | qfq | 53,295,812 | 1,187,792,909 | -0.76% |
| 2023-11-10 | 22.35 | 22.55 | 22.30 | 22.46 | 20.97 | qfq | 56,773,178 | 1,273,422,338 | 0.00% |
| 2023-11-09 | 22.47 | 22.61 | 22.30 | 22.46 | 20.97 | qfq | 61,013,594 | 1,370,665,767 | -0.53% |
| 2023-11-08 | 22.78 | 22.82 | 22.41 | 22.58 | 21.09 | qfq | 91,889,393 | 2,074,489,489 | -0.92% |
| 2023-11-07 | 22.61 | 22.92 | 22.58 | 22.79 | 21.28 | qfq | 96,608,033 | 2,201,868,370 | -0.18% |
| 2023-11-06 | 22.55 | 23.04 | 22.26 | 22.83 | 21.32 | qfq | 193,512,623 | 4,386,204,004 | 4.44% |
| 2023-11-03 | 21.53 | 21.90 | 21.42 | 21.86 | 20.41 | qfq | 89,510,265 | 1,944,098,923 | 1.53% |
| 2023-11-02 | 21.73 | 21.87 | 21.48 | 21.53 | 20.11 | qfq | 48,260,339 | 1,044,968,156 | -0.92% |
| 2023-11-01 | 21.93 | 22.04 | 21.50 | 21.73 | 20.29 | qfq | 58,170,119 | 1,262,852,979 | 0.09% |
| 2023-10-31 | 21.58 | 21.86 | 21.50 | 21.71 | 20.27 | qfq | 67,283,393 | 1,459,095,668 | 0.51% |
| 2023-10-30 | 21.86 | 21.88 | 21.33 | 21.60 | 20.17 | qfq | 102,883,741 | 2,219,521,625 | -1.95% |
| 2023-10-27 | 21.66 | 22.18 | 21.40 | 22.03 | 20.57 | qfq | 92,986,343 | 2,036,093,789 | 1.06% |
| 2023-10-26 | 21.71 | 21.90 | 21.51 | 21.80 | 20.36 | qfq | 53,043,193 | 1,151,839,754 | -0.18% |
| 2023-10-25 | 21.92 | 22.10 | 21.73 | 21.84 | 20.40 | qfq | 78,453,063 | 1,716,120,460 | 1.02% |
| 2023-10-24 | 21.30 | 21.78 | 21.25 | 21.62 | 20.19 | qfq | 76,561,297 | 1,645,720,767 | 2.08% |
| 2023-10-23 | 21.36 | 21.47 | 21.05 | 21.18 | 19.78 | qfq | 54,602,624 | 1,157,653,821 | -1.63% |
| 2023-10-20 | 21.43 | 21.75 | 21.40 | 21.53 | 20.11 | qfq | 65,423,351 | 1,408,421,601 | -0.14% |
| 2023-10-19 | 21.70 | 21.93 | 21.52 | 21.56 | 20.13 | qfq | 79,091,678 | 1,716,268,486 | -1.37% |
| 2023-10-18 | 21.81 | 22.04 | 21.76 | 21.86 | 20.41 | qfq | 46,929,087 | 1,026,300,485 | -0.41% |
| 2023-10-17 | 21.59 | 22.19 | 21.51 | 21.95 | 20.50 | qfq | 85,770,886 | 1,878,763,551 | 2.05% |
| 2023-10-16 | 21.47 | 21.71 | 21.32 | 21.51 | 20.09 | qfq | 42,436,710 | 913,187,508 | -0.05% |
| 2023-10-13 | 21.58 | 21.64 | 21.46 | 21.52 | 20.10 | qfq | 37,522,825 | 808,262,917 | -1.10% |
| 2023-10-12 | 21.88 | 21.98 | 21.65 | 21.76 | 20.32 | qfq | 57,707,114 | 1,259,034,623 | 1.16% |
| 2023-10-11 | 21.58 | 21.67 | 21.45 | 21.51 | 20.09 | qfq | 39,384,579 | 848,855,684 | 0.37% |
| 2023-10-10 | 21.81 | 21.86 | 21.41 | 21.43 | 20.01 | qfq | 40,555,403 | 875,088,891 | -1.15% |
| 2023-10-09 | 21.42 | 21.74 | 21.09 | 21.68 | 20.25 | qfq | 70,771,449 | 1,518,711,509 | 0.09% |
| 2023-09-28 | 22.07 | 22.16 | 21.65 | 21.66 | 20.23 | qfq | 85,442,572 | 1,857,947,584 | -1.68% |
| 2023-09-27 | 21.91 | 22.18 | 21.91 | 22.03 | 20.57 | qfq | 58,367,837 | 1,287,934,747 | 0.23% |
| 2023-09-26 | 21.87 | 22.14 | 21.83 | 21.98 | 20.53 | qfq | 57,162,593 | 1,256,759,752 | 0.37% |
| 2023-09-25 | 22.48 | 22.48 | 21.85 | 21.90 | 20.45 | qfq | 103,685,407 | 2,283,798,077 | -3.14% |
| 2023-09-22 | 21.69 | 22.65 | 21.67 | 22.61 | 21.11 | qfq | 127,837,680 | 2,845,536,840 | 4.05% |
| 2023-09-21 | 21.82 | 22.03 | 21.72 | 21.73 | 20.29 | qfq | 49,302,907 | 1,075,917,809 | -0.78% |
| 2023-09-20 | 21.99 | 22.05 | 21.73 | 21.90 | 20.45 | qfq | 39,326,742 | 863,974,539 | -0.54% |
| 2023-09-19 | 22.14 | 22.15 | 21.96 | 22.02 | 20.56 | qfq | 47,937,179 | 1,056,327,476 | -0.54% |
| 2023-09-18 | 21.95 | 22.15 | 21.82 | 22.14 | 20.68 | qfq | 59,728,433 | 1,316,765,339 | 0.41% |
| 2023-09-15 | 22.34 | 22.38 | 21.95 | 22.05 | 20.59 | qfq | 74,910,246 | 1,655,739,492 | -1.08% |
| 2023-09-14 | 22.27 | 22.38 | 22.16 | 22.29 | 20.82 | qfq | 55,979,679 | 1,245,730,184 | 0.04% |
| 2023-09-13 | 22.44 | 22.46 | 22.18 | 22.28 | 20.81 | qfq | 55,895,303 | 1,245,310,858 | -0.49% |
| 2023-09-12 | 22.51 | 22.62 | 22.36 | 22.39 | 20.91 | qfq | 65,593,393 | 1,472,288,763 | -0.93% |
| 2023-09-11 | 22.30 | 22.78 | 22.11 | 22.60 | 21.11 | qfq | 112,708,154 | 2,535,351,116 | 1.57% |
| 2023-09-08 | 22.03 | 22.32 | 21.78 | 22.25 | 20.78 | qfq | 73,570,094 | 1,624,646,995 | 0.59% |
| 2023-09-07 | 22.13 | 22.42 | 22.01 | 22.12 | 20.66 | qfq | 85,782,404 | 1,902,128,417 | -0.05% |
| 2023-09-06 | 22.24 | 22.32 | 21.96 | 22.13 | 20.67 | qfq | 97,795,653 | 2,165,464,958 | -1.12% |
| 2023-09-05 | 22.47 | 22.47 | 22.24 | 22.38 | 20.90 | qfq | 64,690,750 | 1,444,051,083 | -0.84% |
| 2023-09-04 | 22.51 | 22.76 | 22.30 | 22.57 | 21.08 | qfq | 99,220,964 | 2,237,230,617 | 0.85% |
| 2023-09-01 | 22.32 | 22.65 | 22.21 | 22.38 | 20.90 | qfq | 99,838,612 | 2,237,552,330 | 0.81% |
| 2023-08-31 | 22.56 | 22.72 | 22.18 | 22.20 | 20.73 | qfq | 121,641,395 | 2,724,111,212 | -1.60% |
| 2023-08-30 | 23.38 | 23.38 | 22.53 | 22.56 | 21.07 | qfq | 231,633,510 | 5,279,777,694 | -3.51% |
| 2023-08-29 | 23.37 | 23.75 | 22.90 | 23.38 | 21.83 | qfq | 251,146,131 | 5,863,110,757 | -1.72% |
| 2023-08-28 | 25.77 | 25.77 | 23.66 | 23.79 | 22.22 | qfq | 505,635,393 | 12,580,601,070 | 1.54% |
| 2023-08-25 | 22.99 | 23.64 | 22.83 | 23.43 | 21.88 | qfq | 134,360,545 | 3,140,901,213 | -0.55% |
| 2023-08-24 | 23.01 | 23.92 | 22.95 | 23.56 | 21.54 | qfq | 155,638,416 | 3,652,547,198 | 3.33% |
| 2023-08-23 | 23.11 | 23.24 | 22.79 | 22.80 | 20.85 | qfq | 75,234,309 | 1,729,103,031 | -1.81% |
| 2023-08-22 | 23.23 | 23.47 | 22.90 | 23.22 | 21.23 | qfq | 127,726,698 | 2,960,309,535 | 1.22% |
| 2023-08-21 | 23.67 | 23.76 | 22.89 | 22.94 | 20.98 | qfq | 211,663,789 | 4,904,903,314 | -4.30% |
| 2023-08-18 | 24.26 | 24.83 | 23.97 | 23.97 | 21.92 | qfq | 160,076,731 | 3,906,812,258 | 0.08% |
| 2023-08-17 | 23.80 | 24.23 | 23.50 | 23.95 | 21.90 | qfq | 133,095,469 | 3,171,207,800 | -0.25% |
| 2023-08-16 | 23.76 | 24.64 | 23.44 | 24.01 | 21.96 | qfq | 145,308,338 | 3,500,021,811 | -0.41% |
| 2023-08-15 | 23.73 | 24.14 | 23.63 | 24.11 | 22.05 | qfq | 149,124,726 | 3,567,792,836 | 1.52% |
| 2023-08-14 | 23.50 | 24.23 | 23.50 | 23.75 | 21.72 | qfq | 193,848,614 | 4,625,763,875 | -1.45% |
| 2023-08-11 | 24.98 | 24.98 | 23.98 | 24.10 | 22.04 | qfq | 280,168,751 | 6,841,019,604 | -4.37% |
| 2023-08-10 | 24.90 | 25.20 | 24.75 | 25.20 | 23.04 | qfq | 187,211,147 | 4,681,327,784 | 1.16% |
| 2023-08-09 | 24.64 | 25.20 | 24.53 | 24.91 | 22.78 | qfq | 163,923,647 | 4,073,148,150 | 0.04% |
| 2023-08-08 | 24.42 | 25.40 | 23.88 | 24.90 | 22.77 | qfq | 248,817,953 | 6,180,883,719 | 0.52% |
| 2023-08-07 | 24.28 | 24.88 | 23.91 | 24.77 | 22.65 | qfq | 191,968,937 | 4,694,751,561 | 0.28% |
| 2023-08-04 | 25.00 | 26.10 | 24.49 | 24.70 | 22.59 | qfq | 467,781,268 | 11,765,352,796 | 1.11% |
| 2023-08-03 | 24.46 | 24.84 | 23.79 | 24.43 | 22.34 | qfq | 263,385,730 | 6,391,229,794 | 2.43% |
| 2023-08-02 | 23.68 | 24.59 | 23.65 | 23.85 | 21.81 | qfq | 223,960,826 | 5,398,448,771 | 0.76% |
| 2023-08-01 | 23.90 | 24.27 | 23.38 | 23.67 | 21.65 | qfq | 273,839,909 | 6,526,470,476 | -1.78% |
| 2023-07-31 | 24.30 | 24.87 | 23.90 | 24.10 | 22.04 | qfq | 446,501,705 | 10,869,042,988 | 1.82% |
| 2023-07-28 | 21.47 | 23.67 | 21.46 | 23.67 | 21.65 | qfq | 441,337,721 | 10,176,122,551 | 9.99% |
| 2023-07-27 | 21.77 | 21.97 | 21.47 | 21.52 | 19.68 | qfq | 91,624,331 | 1,988,769,914 | -1.19% |
| 2023-07-26 | 21.55 | 21.80 | 21.44 | 21.78 | 19.92 | qfq | 128,430,179 | 2,778,443,919 | 0.93% |
| 2023-07-25 | 21.30 | 21.75 | 20.99 | 21.58 | 19.73 | qfq | 259,002,492 | 5,533,914,221 | 5.84% |
| 2023-07-24 | 20.16 | 20.60 | 20.15 | 20.39 | 18.65 | qfq | 39,666,069 | 809,092,394 | 0.15% |
| 2023-07-21 | 20.30 | 20.57 | 20.27 | 20.36 | 18.62 | qfq | 44,541,499 | 909,156,710 | 0.30% |
| 2023-07-20 | 20.50 | 20.55 | 20.29 | 20.30 | 18.56 | qfq | 44,111,794 | 902,068,661 | -0.54% |
| 2023-07-19 | 20.14 | 20.43 | 20.14 | 20.41 | 18.66 | qfq | 38,718,239 | 787,116,076 | 0.59% |
| 2023-07-18 | 20.38 | 20.39 | 20.20 | 20.29 | 18.55 | qfq | 27,426,249 | 556,363,980 | 0.05% |
| 2023-07-17 | 20.44 | 20.44 | 20.20 | 20.28 | 18.55 | qfq | 34,943,894 | 708,736,502 | -1.07% |