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
海信视像600060.SH
最近收盘价25.752026-07-17
最近交易日2026-07-17
成交量（股）10,482,080
成交额（元）271,742,740
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | 2025-08-08 | cash_dividend | 0.88 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-24 | 2024-07-31 | cash_dividend | 0.8053 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-05 | 2023-08-11 | cash_dividend | 0.644 | — | — | — | 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 | 26.22 | 26.37 | 25.40 | 25.75 | 25.75 | qfq | 10,482,080 | 271,742,740 | -1.72% |
| 2026-07-16 | 26.71 | 27.20 | 26.03 | 26.20 | 26.20 | qfq | 12,431,009 | 329,256,035 | -2.82% |
| 2026-07-15 | 26.99 | 27.30 | 26.62 | 26.96 | 26.96 | qfq | 10,247,018 | 275,592,359 | -0.85% |
| 2026-07-14 | 27.04 | 27.43 | 26.57 | 27.19 | 27.19 | qfq | 9,473,398 | 256,362,373 | -0.11% |
| 2026-07-13 | 26.70 | 27.38 | 26.28 | 27.22 | 27.22 | qfq | 14,171,003 | 382,587,260 | 1.00% |
| 2026-07-10 | 27.05 | 27.96 | 26.76 | 26.95 | 26.95 | qfq | 12,393,255 | 337,600,097 | -1.25% |
| 2026-07-09 | 26.89 | 27.62 | 26.71 | 27.29 | 27.29 | qfq | 12,266,702 | 333,612,411 | -0.15% |
| 2026-07-08 | 27.58 | 28.41 | 27.33 | 27.33 | 27.33 | qfq | 10,710,368 | 298,148,851 | -1.05% |
| 2026-07-07 | 27.65 | 28.15 | 27.41 | 27.62 | 27.62 | qfq | 11,761,575 | 326,657,846 | -1.07% |
| 2026-07-06 | 27.60 | 28.36 | 27.00 | 27.92 | 27.92 | qfq | 14,443,466 | 400,463,263 | 1.45% |
| 2026-07-03 | 26.71 | 27.86 | 26.58 | 27.52 | 27.52 | qfq | 14,294,117 | 391,441,546 | 2.76% |
| 2026-07-02 | 26.80 | 27.27 | 26.38 | 26.78 | 26.78 | qfq | 12,496,636 | 335,328,460 | -1.11% |
| 2026-07-01 | 27.87 | 27.87 | 26.58 | 27.08 | 27.08 | qfq | 13,194,164 | 355,951,209 | -2.83% |
| 2026-06-30 | 26.91 | 28.60 | 26.70 | 27.87 | 27.87 | qfq | 25,648,718 | 713,483,026 | 3.53% |
| 2026-06-29 | 25.43 | 27.28 | 25.27 | 26.92 | 26.92 | qfq | 24,966,930 | 666,362,456 | 5.90% |
| 2026-06-26 | 25.28 | 25.98 | 24.80 | 25.42 | 25.42 | qfq | 14,678,580 | 375,107,104 | 0.55% |
| 2026-06-25 | 24.40 | 26.07 | 24.33 | 25.28 | 25.28 | qfq | 20,564,677 | 524,589,035 | 3.90% |
| 2026-06-24 | 25.38 | 25.53 | 24.17 | 24.33 | 24.33 | qfq | 11,869,240 | 290,702,505 | -4.14% |
| 2026-06-23 | 24.59 | 25.68 | 24.44 | 25.38 | 25.38 | qfq | 19,736,448 | 500,321,673 | 3.72% |
| 2026-06-22 | 24.74 | 24.87 | 24.36 | 24.47 | 24.47 | qfq | 15,124,961 | 371,410,813 | -2.12% |
| 2026-06-18 | 25.40 | 25.62 | 24.24 | 25.00 | 25.00 | qfq | 22,463,312 | 558,049,613 | -2.57% |
| 2026-06-17 | 26.30 | 26.49 | 25.51 | 25.66 | 25.66 | qfq | 16,913,102 | 437,812,156 | -3.02% |
| 2026-06-16 | 27.00 | 27.05 | 25.82 | 26.46 | 26.46 | qfq | 27,591,946 | 727,039,067 | -2.33% |
| 2026-06-15 | 27.20 | 27.58 | 26.18 | 27.09 | 27.09 | qfq | 34,039,295 | 914,625,166 | -2.31% |
| 2026-06-12 | 27.57 | 27.92 | 26.40 | 27.73 | 27.73 | qfq | 40,220,298 | 1,093,573,408 | -0.89% |
| 2026-06-11 | 25.84 | 28.38 | 25.66 | 27.98 | 27.98 | qfq | 38,762,043 | 1,064,608,827 | 8.37% |
| 2026-06-10 | 25.15 | 26.67 | 24.80 | 25.82 | 25.82 | qfq | 17,606,120 | 452,036,200 | 1.73% |
| 2026-06-09 | 25.82 | 26.18 | 24.76 | 25.38 | 25.38 | qfq | 13,286,046 | 335,657,530 | -1.63% |
| 2026-06-08 | 24.98 | 26.34 | 24.89 | 25.80 | 25.80 | qfq | 18,316,327 | 473,287,110 | 1.38% |
| 2026-06-05 | 25.13 | 26.35 | 24.70 | 25.45 | 25.45 | qfq | 15,849,719 | 406,774,116 | 1.72% |
| 2026-06-04 | 25.50 | 25.85 | 24.90 | 25.02 | 25.02 | qfq | 11,074,100 | 280,234,413 | -0.16% |
| 2026-06-03 | 25.99 | 26.01 | 24.93 | 25.06 | 25.06 | qfq | 13,531,697 | 342,581,871 | -3.65% |
| 2026-06-02 | 26.92 | 27.82 | 25.60 | 26.01 | 26.01 | qfq | 16,673,689 | 437,303,575 | -0.50% |
| 2026-06-01 | 25.70 | 26.28 | 25.52 | 26.14 | 26.14 | qfq | 13,220,389 | 343,421,864 | 1.24% |
| 2026-05-29 | 26.10 | 26.97 | 25.60 | 25.82 | 25.82 | qfq | 14,375,996 | 375,649,638 | -1.03% |
| 2026-05-28 | 26.43 | 26.44 | 25.35 | 26.09 | 26.09 | qfq | 12,715,312 | 328,888,448 | -1.29% |
| 2026-05-27 | 26.50 | 26.90 | 26.09 | 26.43 | 26.43 | qfq | 12,520,094 | 330,639,587 | -1.38% |
| 2026-05-26 | 26.20 | 26.95 | 26.00 | 26.80 | 26.80 | qfq | 14,515,525 | 386,216,721 | 1.82% |
| 2026-05-25 | 24.90 | 26.50 | 24.83 | 26.32 | 26.32 | qfq | 18,130,045 | 470,796,669 | 5.62% |
| 2026-05-22 | 24.88 | 25.17 | 24.60 | 24.92 | 24.92 | qfq | 7,993,276 | 199,016,971 | -0.04% |
| 2026-05-21 | 24.55 | 25.55 | 24.55 | 24.93 | 24.93 | qfq | 11,873,454 | 299,205,874 | 0.85% |
| 2026-05-20 | 24.18 | 24.98 | 23.97 | 24.72 | 24.72 | qfq | 10,113,444 | 248,612,246 | 2.28% |
| 2026-05-19 | 24.40 | 24.59 | 24.06 | 24.17 | 24.17 | qfq | 9,635,337 | 233,494,411 | -1.75% |
| 2026-05-18 | 25.80 | 26.00 | 24.46 | 24.60 | 24.60 | qfq | 16,337,133 | 406,457,147 | -3.42% |
| 2026-05-15 | 25.28 | 26.14 | 25.24 | 25.47 | 25.47 | qfq | 16,022,965 | 410,725,529 | 1.60% |
| 2026-05-14 | 25.18 | 25.30 | 24.93 | 25.07 | 25.07 | qfq | 8,516,642 | 213,558,023 | -0.44% |
| 2026-05-13 | 25.00 | 25.33 | 24.83 | 25.18 | 25.18 | qfq | 8,263,892 | 207,281,623 | -0.24% |
| 2026-05-12 | 25.29 | 25.46 | 24.98 | 25.24 | 25.24 | qfq | 8,107,804 | 204,061,003 | -0.24% |
| 2026-05-11 | 24.96 | 25.64 | 24.73 | 25.30 | 25.30 | qfq | 12,999,227 | 330,008,235 | 1.52% |
| 2026-05-08 | 25.00 | 25.10 | 24.55 | 24.92 | 24.92 | qfq | 10,459,012 | 260,225,736 | -0.60% |
| 2026-05-07 | 25.33 | 25.76 | 24.77 | 25.07 | 25.07 | qfq | 16,391,274 | 410,832,670 | -0.95% |
| 2026-05-06 | 25.58 | 25.59 | 25.02 | 25.31 | 25.31 | qfq | 17,291,170 | 436,506,654 | -1.13% |
| 2026-04-30 | 25.05 | 25.86 | 24.80 | 25.60 | 25.60 | qfq | 18,175,331 | 462,062,633 | 2.15% |
| 2026-04-29 | 24.35 | 25.18 | 24.33 | 25.06 | 25.06 | qfq | 13,191,183 | 328,657,661 | 2.24% |
| 2026-04-28 | 24.36 | 24.88 | 24.36 | 24.51 | 24.51 | qfq | 10,117,750 | 249,287,649 | 0.16% |
| 2026-04-27 | 24.25 | 24.90 | 24.12 | 24.47 | 24.47 | qfq | 14,772,255 | 363,425,290 | 0.87% |
| 2026-04-24 | 24.20 | 24.55 | 24.17 | 24.26 | 24.26 | qfq | 10,512,000 | 256,500,059 | -0.33% |
| 2026-04-23 | 23.70 | 24.48 | 23.55 | 24.34 | 24.34 | qfq | 20,002,599 | 484,676,281 | 2.61% |
| 2026-04-22 | 23.00 | 23.74 | 22.91 | 23.72 | 23.72 | qfq | 14,796,333 | 347,869,212 | 2.77% |
| 2026-04-21 | 22.97 | 23.35 | 22.85 | 23.08 | 23.08 | qfq | 11,572,203 | 268,028,235 | 1.05% |
| 2026-04-20 | 22.81 | 22.97 | 22.68 | 22.84 | 22.84 | qfq | 8,277,201 | 188,866,711 | -0.35% |
| 2026-04-17 | 23.10 | 23.20 | 22.76 | 22.92 | 22.92 | qfq | 5,828,000 | 133,351,650 | -0.69% |
| 2026-04-16 | 23.06 | 23.25 | 22.89 | 23.08 | 23.08 | qfq | 8,740,464 | 201,828,953 | 0.04% |
| 2026-04-15 | 22.43 | 23.42 | 22.30 | 23.07 | 23.07 | qfq | 19,386,762 | 445,472,736 | 3.45% |
| 2026-04-14 | 22.66 | 22.68 | 22.02 | 22.30 | 22.30 | qfq | 15,434,059 | 343,154,686 | -0.71% |
| 2026-04-13 | 22.51 | 22.67 | 22.30 | 22.46 | 22.46 | qfq | 8,456,110 | 190,255,072 | -0.88% |
| 2026-04-10 | 22.60 | 22.92 | 22.46 | 22.66 | 22.66 | qfq | 8,893,673 | 202,139,293 | 0.67% |
| 2026-04-09 | 22.31 | 22.68 | 22.21 | 22.51 | 22.51 | qfq | 9,220,600 | 207,763,061 | 0.09% |
| 2026-04-08 | 22.49 | 22.60 | 22.27 | 22.49 | 22.49 | qfq | 13,837,110 | 310,589,053 | 1.53% |
| 2026-04-07 | 22.38 | 22.59 | 21.75 | 22.15 | 22.15 | qfq | 11,523,857 | 254,366,210 | -1.03% |
| 2026-04-03 | 22.88 | 23.00 | 22.29 | 22.38 | 22.38 | qfq | 6,997,324 | 157,517,467 | -2.14% |
| 2026-04-02 | 23.02 | 23.07 | 22.75 | 22.87 | 22.87 | qfq | 9,834,484 | 225,161,342 | -0.91% |
| 2026-04-01 | 22.40 | 23.15 | 22.36 | 23.08 | 23.08 | qfq | 22,803,612 | 522,757,538 | 3.22% |
| 2026-03-31 | 21.81 | 22.95 | 21.81 | 22.36 | 22.36 | qfq | 33,069,267 | 745,889,657 | 5.52% |
| 2026-03-30 | 21.10 | 21.25 | 20.80 | 21.19 | 21.19 | qfq | 10,847,009 | 227,893,973 | -0.80% |
| 2026-03-27 | 21.41 | 21.69 | 20.97 | 21.36 | 21.36 | qfq | 11,105,848 | 237,138,503 | -1.16% |
| 2026-03-26 | 22.25 | 22.30 | 21.58 | 21.61 | 21.61 | qfq | 8,215,220 | 179,388,850 | -2.96% |
| 2026-03-25 | 21.83 | 22.36 | 21.75 | 22.27 | 22.27 | qfq | 7,528,449 | 167,310,884 | 2.16% |
| 2026-03-24 | 21.46 | 21.93 | 21.20 | 21.80 | 21.80 | qfq | 10,931,264 | 235,690,125 | 2.59% |
| 2026-03-23 | 21.65 | 21.73 | 21.12 | 21.25 | 21.25 | qfq | 11,875,267 | 253,798,095 | -3.41% |
| 2026-03-20 | 22.45 | 22.45 | 22.00 | 22.00 | 22.00 | qfq | 8,429,270 | 187,029,027 | -1.57% |
| 2026-03-19 | 22.51 | 22.64 | 22.25 | 22.35 | 22.35 | qfq | 6,997,062 | 156,763,028 | -1.80% |
| 2026-03-18 | 22.77 | 22.84 | 22.47 | 22.76 | 22.76 | qfq | 8,654,194 | 196,430,071 | 0.00% |
| 2026-03-17 | 22.40 | 23.10 | 22.30 | 22.76 | 22.76 | qfq | 21,250,548 | 485,568,737 | 1.93% |
| 2026-03-16 | 22.35 | 22.38 | 22.08 | 22.33 | 22.33 | qfq | 6,911,500 | 153,651,101 | 0.04% |
| 2026-03-13 | 22.21 | 22.59 | 22.13 | 22.32 | 22.32 | qfq | 10,525,620 | 236,028,169 | 0.50% |
| 2026-03-12 | 22.38 | 22.77 | 22.12 | 22.21 | 22.21 | qfq | 7,007,442 | 156,147,128 | -0.85% |
| 2026-03-11 | 22.25 | 22.48 | 22.12 | 22.40 | 22.40 | qfq | 10,222,950 | 228,210,100 | 0.63% |
| 2026-03-10 | 22.23 | 22.43 | 21.86 | 22.26 | 22.26 | qfq | 14,168,468 | 313,356,074 | 0.77% |
| 2026-03-09 | 22.36 | 22.36 | 21.81 | 22.09 | 22.09 | qfq | 12,135,074 | 267,542,273 | -2.04% |
| 2026-03-06 | 22.15 | 22.61 | 22.10 | 22.55 | 22.55 | qfq | 11,784,718 | 264,653,441 | 1.90% |
| 2026-03-05 | 22.16 | 22.29 | 21.93 | 22.13 | 22.13 | qfq | 7,902,023 | 174,625,096 | 0.87% |
| 2026-03-04 | 22.09 | 22.30 | 21.74 | 21.94 | 21.94 | qfq | 10,540,400 | 231,542,337 | -1.61% |
| 2026-03-03 | 22.50 | 22.91 | 22.15 | 22.30 | 22.30 | qfq | 17,245,551 | 387,031,044 | -0.89% |
| 2026-03-02 | 22.38 | 22.68 | 22.21 | 22.50 | 22.50 | qfq | 17,718,194 | 397,581,109 | -0.49% |
| 2026-02-27 | 22.45 | 22.77 | 22.42 | 22.61 | 22.61 | qfq | 11,026,018 | 249,396,399 | 0.67% |
| 2026-02-26 | 23.01 | 23.03 | 22.25 | 22.46 | 22.46 | qfq | 28,020,593 | 630,495,153 | -2.31% |
| 2026-02-25 | 22.98 | 23.09 | 22.91 | 22.99 | 22.99 | qfq | 14,839,538 | 341,084,951 | 0.09% |
| 2026-02-24 | 23.32 | 23.32 | 22.92 | 22.97 | 22.97 | qfq | 13,154,900 | 302,809,301 | -0.52% |
| 2026-02-13 | 23.42 | 23.50 | 23.09 | 23.09 | 23.09 | qfq | 14,207,348 | 330,001,337 | -1.41% |
| 2026-02-12 | 24.18 | 24.25 | 23.38 | 23.42 | 23.42 | qfq | 18,459,005 | 436,301,605 | -3.30% |
| 2026-02-11 | 24.30 | 24.44 | 24.11 | 24.22 | 24.22 | qfq | 6,622,255 | 160,271,613 | -0.33% |
| 2026-02-10 | 24.40 | 24.50 | 24.25 | 24.30 | 24.30 | qfq | 6,723,281 | 163,587,450 | -0.25% |
| 2026-02-09 | 24.50 | 24.70 | 24.29 | 24.36 | 24.36 | qfq | 9,495,476 | 231,727,264 | 0.33% |
| 2026-02-06 | 25.06 | 25.20 | 24.21 | 24.28 | 24.28 | qfq | 18,221,648 | 444,894,282 | -3.11% |
| 2026-02-05 | 24.12 | 25.50 | 23.99 | 25.06 | 25.06 | qfq | 33,691,995 | 841,704,398 | 3.98% |
| 2026-02-04 | 23.50 | 24.13 | 23.34 | 24.10 | 24.10 | qfq | 13,288,476 | 315,466,050 | 2.42% |
| 2026-02-03 | 23.91 | 24.20 | 23.22 | 23.53 | 23.53 | qfq | 13,495,630 | 317,888,032 | -1.05% |
| 2026-02-02 | 24.85 | 24.85 | 23.76 | 23.78 | 23.78 | qfq | 14,145,437 | 340,998,444 | -4.34% |
| 2026-01-30 | 24.52 | 25.07 | 24.22 | 24.86 | 24.86 | qfq | 11,401,573 | 281,444,580 | 0.93% |
| 2026-01-29 | 24.30 | 25.10 | 24.23 | 24.63 | 24.63 | qfq | 13,640,330 | 337,395,706 | 1.44% |
| 2026-01-28 | 24.42 | 24.77 | 24.15 | 24.28 | 24.28 | qfq | 10,501,208 | 256,355,370 | -0.74% |
| 2026-01-27 | 24.26 | 24.65 | 23.95 | 24.46 | 24.46 | qfq | 11,497,007 | 280,078,504 | 0.74% |
| 2026-01-26 | 24.75 | 25.17 | 24.15 | 24.28 | 24.28 | qfq | 11,379,357 | 277,611,169 | -1.90% |
| 2026-01-23 | 24.28 | 24.91 | 24.18 | 24.75 | 24.75 | qfq | 13,248,377 | 326,850,183 | 1.98% |
| 2026-01-22 | 24.50 | 24.76 | 24.12 | 24.27 | 24.27 | qfq | 9,351,559 | 227,386,875 | -0.86% |
| 2026-01-21 | 24.02 | 25.05 | 23.92 | 24.48 | 24.48 | qfq | 20,472,920 | 504,085,422 | 1.92% |
| 2026-01-20 | 23.63 | 24.04 | 23.52 | 24.02 | 24.02 | qfq | 11,737,201 | 279,608,831 | 1.74% |
| 2026-01-19 | 23.41 | 23.80 | 23.31 | 23.61 | 23.61 | qfq | 11,812,864 | 278,382,624 | 0.81% |
| 2026-01-16 | 23.52 | 23.69 | 23.29 | 23.42 | 23.42 | qfq | 10,335,807 | 241,897,544 | -0.34% |
| 2026-01-15 | 23.82 | 23.99 | 23.43 | 23.50 | 23.50 | qfq | 12,509,500 | 295,624,489 | -1.22% |
| 2026-01-14 | 24.16 | 24.35 | 23.70 | 23.79 | 23.79 | qfq | 15,247,574 | 366,863,398 | -0.63% |
| 2026-01-13 | 25.30 | 25.44 | 23.82 | 23.94 | 23.94 | qfq | 22,300,382 | 544,571,367 | -5.56% |
| 2026-01-12 | 24.60 | 26.03 | 24.55 | 25.35 | 25.35 | qfq | 30,015,285 | 764,911,170 | 4.32% |
| 2026-01-09 | 23.89 | 24.39 | 23.85 | 24.30 | 24.30 | qfq | 11,922,601 | 288,455,219 | 1.80% |
| 2026-01-08 | 23.81 | 24.02 | 23.53 | 23.87 | 23.87 | qfq | 8,705,584 | 207,284,633 | -0.04% |
| 2026-01-07 | 24.30 | 24.37 | 23.82 | 23.88 | 23.88 | qfq | 11,308,306 | 271,216,805 | -1.89% |
| 2026-01-06 | 24.65 | 24.99 | 24.18 | 24.34 | 24.34 | qfq | 14,117,550 | 345,162,436 | -1.26% |
| 2026-01-05 | 24.39 | 24.65 | 24.21 | 24.65 | 24.65 | qfq | 7,614,408 | 186,087,433 | 1.52% |
| 2025-12-31 | 24.44 | 24.95 | 24.16 | 24.28 | 24.28 | qfq | 6,739,037 | 164,871,544 | -0.08% |
| 2025-12-30 | 23.96 | 24.48 | 23.92 | 24.30 | 24.30 | qfq | 9,438,558 | 230,006,223 | 1.17% |
| 2025-12-29 | 23.87 | 24.19 | 23.71 | 24.02 | 24.02 | qfq | 8,406,173 | 201,886,488 | 1.01% |
| 2025-12-26 | 24.32 | 24.35 | 23.77 | 23.78 | 23.78 | qfq | 11,388,488 | 272,953,434 | -2.22% |
| 2025-12-25 | 24.53 | 24.57 | 24.25 | 24.32 | 24.32 | qfq | 5,961,026 | 145,092,763 | -0.57% |
| 2025-12-24 | 24.36 | 24.59 | 24.02 | 24.46 | 24.46 | qfq | 6,180,224 | 150,455,988 | 0.33% |
| 2025-12-23 | 24.42 | 24.48 | 24.21 | 24.38 | 24.38 | qfq | 4,430,581 | 107,828,996 | -0.12% |
| 2025-12-22 | 24.97 | 25.05 | 24.32 | 24.41 | 24.41 | qfq | 10,875,833 | 266,915,298 | -2.52% |
| 2025-12-19 | 24.97 | 25.22 | 24.68 | 25.04 | 25.04 | qfq | 6,587,081 | 164,751,606 | 0.32% |
| 2025-12-18 | 25.34 | 25.40 | 24.96 | 24.96 | 24.96 | qfq | 5,713,833 | 143,183,922 | -1.89% |
| 2025-12-17 | 24.91 | 25.59 | 24.71 | 25.44 | 25.44 | qfq | 10,955,348 | 276,784,743 | 2.17% |
| 2025-12-16 | 24.86 | 25.11 | 24.50 | 24.90 | 24.90 | qfq | 10,302,785 | 255,679,859 | 0.77% |
| 2025-12-15 | 24.98 | 25.16 | 24.59 | 24.71 | 24.71 | qfq | 9,215,820 | 228,666,366 | -1.20% |
| 2025-12-12 | 24.83 | 25.25 | 24.66 | 25.01 | 25.01 | qfq | 9,015,203 | 225,443,909 | 0.89% |
| 2025-12-11 | 25.15 | 25.30 | 24.70 | 24.79 | 24.79 | qfq | 7,166,103 | 179,219,753 | -1.35% |
| 2025-12-10 | 25.19 | 25.46 | 25.00 | 25.13 | 25.13 | qfq | 6,135,971 | 154,548,060 | 0.08% |
| 2025-12-09 | 25.40 | 25.70 | 25.10 | 25.11 | 25.11 | qfq | 7,852,950 | 199,122,161 | -1.37% |
| 2025-12-08 | 25.88 | 26.06 | 25.15 | 25.46 | 25.46 | qfq | 9,792,098 | 248,645,655 | -1.66% |
| 2025-12-05 | 26.19 | 26.28 | 25.70 | 25.89 | 25.89 | qfq | 6,291,694 | 162,721,579 | -1.15% |
| 2025-12-04 | 26.22 | 26.36 | 25.95 | 26.19 | 26.19 | qfq | 5,710,633 | 148,955,241 | -0.11% |
| 2025-12-03 | 26.22 | 26.50 | 26.10 | 26.22 | 26.22 | qfq | 6,677,000 | 175,668,617 | -0.08% |
| 2025-12-02 | 25.87 | 26.45 | 25.68 | 26.24 | 26.24 | qfq | 6,378,333 | 167,010,472 | 1.23% |
| 2025-12-01 | 26.00 | 26.09 | 25.63 | 25.92 | 25.92 | qfq | 5,226,700 | 134,992,476 | 0.04% |
| 2025-11-28 | 25.42 | 26.00 | 25.23 | 25.91 | 25.91 | qfq | 7,713,448 | 198,529,401 | 1.49% |
| 2025-11-27 | 25.73 | 25.84 | 25.42 | 25.53 | 25.53 | qfq | 9,488,582 | 242,999,242 | -0.78% |
| 2025-11-26 | 25.71 | 25.93 | 25.42 | 25.73 | 25.73 | qfq | 8,263,659 | 212,024,366 | 0.16% |
| 2025-11-25 | 25.30 | 25.88 | 25.23 | 25.69 | 25.69 | qfq | 10,600,118 | 271,817,406 | 1.82% |
| 2025-11-24 | 24.82 | 25.54 | 24.69 | 25.23 | 25.23 | qfq | 8,998,811 | 227,364,621 | 1.77% |
| 2025-11-21 | 24.90 | 25.41 | 24.74 | 24.79 | 24.79 | qfq | 12,306,648 | 308,582,971 | -1.00% |
| 2025-11-20 | 24.79 | 25.18 | 24.52 | 25.04 | 25.04 | qfq | 8,929,978 | 222,144,742 | 1.46% |
| 2025-11-19 | 24.62 | 24.93 | 24.47 | 24.68 | 24.68 | qfq | 9,240,104 | 228,192,035 | 0.57% |
| 2025-11-18 | 25.49 | 25.69 | 24.44 | 24.54 | 24.54 | qfq | 10,441,869 | 259,626,152 | -3.73% |
| 2025-11-17 | 25.65 | 25.82 | 25.25 | 25.49 | 25.49 | qfq | 9,945,732 | 253,445,046 | -1.43% |
| 2025-11-14 | 26.00 | 26.68 | 25.80 | 25.86 | 25.86 | qfq | 13,416,385 | 351,057,953 | -0.42% |
| 2025-11-13 | 26.40 | 26.51 | 25.73 | 25.97 | 25.97 | qfq | 14,982,974 | 388,994,686 | -1.85% |
| 2025-11-12 | 25.57 | 26.65 | 25.40 | 26.46 | 26.46 | qfq | 21,433,468 | 561,766,041 | 3.76% |
| 2025-11-11 | 25.26 | 25.70 | 25.17 | 25.50 | 25.50 | qfq | 13,854,448 | 352,337,163 | 0.08% |
| 2025-11-10 | 24.35 | 25.56 | 24.24 | 25.48 | 25.48 | qfq | 25,389,545 | 632,592,632 | 5.51% |
| 2025-11-07 | 24.37 | 24.37 | 24.06 | 24.15 | 24.15 | qfq | 8,161,846 | 197,250,115 | -0.94% |
| 2025-11-06 | 24.31 | 24.76 | 24.18 | 24.38 | 24.38 | qfq | 8,937,108 | 219,317,316 | 0.33% |
| 2025-11-05 | 24.21 | 24.55 | 24.02 | 24.30 | 24.30 | qfq | 7,330,854 | 177,945,957 | -0.61% |
| 2025-11-04 | 24.76 | 24.87 | 24.26 | 24.45 | 24.45 | qfq | 9,936,500 | 243,962,975 | -1.09% |
| 2025-11-03 | 24.72 | 24.90 | 24.35 | 24.72 | 24.72 | qfq | 11,478,700 | 282,547,415 | -0.24% |
| 2025-10-31 | 24.08 | 24.98 | 24.07 | 24.78 | 24.78 | qfq | 16,554,182 | 406,810,085 | 2.19% |
| 2025-10-30 | 24.77 | 24.89 | 24.02 | 24.25 | 24.25 | qfq | 13,260,880 | 323,741,505 | -1.42% |
| 2025-10-29 | 24.10 | 24.66 | 23.69 | 24.60 | 24.60 | qfq | 9,849,300 | 239,290,037 | 1.36% |
| 2025-10-28 | 24.62 | 24.93 | 24.03 | 24.27 | 24.27 | qfq | 13,362,247 | 326,815,477 | -1.62% |
| 2025-10-27 | 24.50 | 24.89 | 24.40 | 24.67 | 24.67 | qfq | 15,061,808 | 371,755,338 | 0.98% |
| 2025-10-24 | 24.49 | 24.78 | 24.26 | 24.43 | 24.43 | qfq | 10,415,305 | 255,109,117 | -0.12% |
| 2025-10-23 | 24.34 | 24.47 | 24.01 | 24.46 | 24.46 | qfq | 7,700,286 | 186,778,681 | 0.29% |
| 2025-10-22 | 24.37 | 24.64 | 24.24 | 24.39 | 24.39 | qfq | 6,827,775 | 166,495,960 | -0.29% |
| 2025-10-21 | 24.46 | 24.60 | 24.04 | 24.46 | 24.46 | qfq | 11,275,307 | 274,764,287 | 0.53% |
| 2025-10-20 | 24.29 | 24.42 | 24.01 | 24.33 | 24.33 | qfq | 11,242,414 | 272,222,034 | 0.62% |
| 2025-10-17 | 24.49 | 24.69 | 24.13 | 24.18 | 24.18 | qfq | 13,567,402 | 330,350,596 | -1.55% |
| 2025-10-16 | 25.01 | 25.25 | 24.49 | 24.56 | 24.56 | qfq | 18,095,734 | 447,085,524 | -2.54% |
| 2025-10-15 | 25.18 | 25.83 | 24.60 | 25.20 | 25.20 | qfq | 20,695,117 | 516,745,803 | 0.08% |
| 2025-10-14 | 24.38 | 25.59 | 24.11 | 25.18 | 25.18 | qfq | 39,279,240 | 980,193,240 | 3.37% |
| 2025-10-13 | 24.09 | 24.83 | 23.88 | 24.36 | 24.36 | qfq | 18,197,110 | 443,812,463 | -0.94% |
| 2025-10-10 | 24.40 | 24.79 | 24.06 | 24.59 | 24.59 | qfq | 19,355,910 | 473,816,091 | 0.08% |
| 2025-10-09 | 24.34 | 24.74 | 24.15 | 24.57 | 24.57 | qfq | 21,263,186 | 520,276,187 | 1.87% |
| 2025-09-30 | 24.43 | 24.48 | 23.92 | 24.12 | 24.12 | qfq | 23,698,715 | 572,656,482 | -1.47% |
| 2025-09-29 | 24.55 | 24.71 | 23.91 | 24.48 | 24.48 | qfq | 29,453,368 | 714,861,434 | -1.25% |
| 2025-09-26 | 25.03 | 25.24 | 24.52 | 24.79 | 24.79 | qfq | 25,921,512 | 643,046,160 | -1.35% |
| 2025-09-25 | 25.50 | 25.98 | 25.00 | 25.13 | 25.13 | qfq | 62,326,983 | 1,584,150,055 | 0.64% |
| 2025-09-24 | 22.68 | 24.97 | 22.53 | 24.97 | 24.97 | qfq | 38,933,067 | 943,252,046 | 10.00% |
| 2025-09-23 | 22.18 | 22.79 | 22.08 | 22.70 | 22.70 | qfq | 19,803,630 | 444,453,179 | 2.34% |
| 2025-09-22 | 22.06 | 22.29 | 21.86 | 22.18 | 22.18 | qfq | 12,156,504 | 268,373,812 | 0.86% |
| 2025-09-19 | 22.20 | 22.28 | 21.89 | 21.99 | 21.99 | qfq | 11,672,490 | 257,718,156 | -0.99% |
| 2025-09-18 | 22.12 | 22.46 | 21.97 | 22.21 | 22.21 | qfq | 20,440,300 | 453,995,499 | 0.27% |
| 2025-09-17 | 20.78 | 22.20 | 20.65 | 22.15 | 22.15 | qfq | 33,931,957 | 735,630,357 | 6.59% |
| 2025-09-16 | 21.25 | 21.25 | 20.56 | 20.78 | 20.78 | qfq | 19,657,468 | 409,506,101 | -1.98% |
| 2025-09-15 | 21.62 | 21.67 | 21.05 | 21.20 | 21.20 | qfq | 15,577,048 | 331,458,388 | -1.99% |
| 2025-09-12 | 21.77 | 22.08 | 21.62 | 21.63 | 21.63 | qfq | 11,332,750 | 246,471,997 | -0.78% |
| 2025-09-11 | 21.76 | 21.95 | 21.56 | 21.80 | 21.80 | qfq | 11,342,510 | 246,368,954 | 0.18% |
| 2025-09-10 | 21.70 | 21.88 | 21.51 | 21.76 | 21.76 | qfq | 8,769,926 | 190,109,746 | -0.55% |
| 2025-09-09 | 21.73 | 22.29 | 21.73 | 21.88 | 21.88 | qfq | 11,615,975 | 255,143,751 | 0.60% |
| 2025-09-08 | 21.89 | 22.14 | 21.69 | 21.75 | 21.75 | qfq | 14,840,535 | 324,254,143 | -0.23% |
| 2025-09-05 | 21.70 | 21.95 | 21.42 | 21.80 | 21.80 | qfq | 8,612,829 | 187,373,848 | 0.37% |
| 2025-09-04 | 21.79 | 21.80 | 21.12 | 21.72 | 21.72 | qfq | 19,044,108 | 407,913,759 | 0.23% |
| 2025-09-03 | 22.05 | 22.15 | 21.60 | 21.67 | 21.67 | qfq | 13,961,622 | 304,078,647 | -1.81% |
| 2025-09-02 | 22.09 | 22.20 | 21.86 | 22.07 | 22.07 | qfq | 16,802,095 | 370,472,001 | 0.09% |
| 2025-09-01 | 22.15 | 22.38 | 21.96 | 22.05 | 22.05 | qfq | 11,272,868 | 249,691,104 | -0.23% |
| 2025-08-29 | 22.06 | 22.36 | 22.00 | 22.10 | 22.10 | qfq | 13,012,403 | 288,701,256 | 0.23% |
| 2025-08-28 | 21.97 | 22.25 | 21.62 | 22.05 | 22.05 | qfq | 15,183,127 | 333,634,452 | 0.82% |
| 2025-08-27 | 22.21 | 22.47 | 21.85 | 21.87 | 21.87 | qfq | 19,762,089 | 438,562,473 | -1.26% |
| 2025-08-26 | 21.90 | 22.30 | 21.75 | 22.15 | 22.15 | qfq | 22,351,466 | 492,724,819 | 2.03% |
| 2025-08-25 | 21.86 | 21.93 | 21.55 | 21.71 | 21.71 | qfq | 16,685,951 | 362,345,747 | 0.18% |
| 2025-08-22 | 21.54 | 21.81 | 21.43 | 21.67 | 21.67 | qfq | 18,775,825 | 406,064,844 | 0.79% |
| 2025-08-21 | 21.40 | 21.74 | 21.35 | 21.50 | 21.50 | qfq | 18,815,333 | 405,733,046 | 0.94% |
| 2025-08-20 | 21.00 | 21.30 | 20.80 | 21.30 | 21.30 | qfq | 18,015,215 | 381,073,464 | 1.48% |
| 2025-08-19 | 21.20 | 21.44 | 20.92 | 20.99 | 20.99 | qfq | 31,478,233 | 663,918,664 | -0.85% |
| 2025-08-18 | 21.15 | 21.29 | 21.07 | 21.17 | 21.17 | qfq | 12,961,595 | 274,795,400 | 0.28% |
| 2025-08-15 | 21.14 | 21.23 | 20.98 | 21.11 | 21.11 | qfq | 19,754,164 | 415,905,047 | -0.42% |
| 2025-08-14 | 21.53 | 21.53 | 21.17 | 21.20 | 21.20 | qfq | 13,481,232 | 287,344,003 | -1.40% |
| 2025-08-13 | 21.53 | 21.58 | 21.32 | 21.50 | 21.50 | qfq | 10,342,767 | 221,920,783 | 0.05% |
| 2025-08-12 | 21.42 | 21.54 | 21.30 | 21.49 | 21.49 | qfq | 9,034,165 | 193,975,998 | 0.66% |
| 2025-08-11 | 21.29 | 21.42 | 21.18 | 21.35 | 21.35 | qfq | 9,354,901 | 199,698,569 | 0.38% |
| 2025-08-08 | 21.74 | 21.74 | 21.23 | 21.27 | 21.27 | qfq | 16,241,535 | 347,233,637 | -5.88% |
| 2025-08-07 | 22.46 | 22.84 | 22.41 | 22.60 | 21.72 | qfq | 12,784,714 | 289,422,355 | 0.40% |
| 2025-08-06 | 23.04 | 23.05 | 22.35 | 22.51 | 21.63 | qfq | 23,092,507 | 519,205,290 | -1.96% |
| 2025-08-05 | 22.85 | 23.08 | 22.56 | 22.96 | 22.07 | qfq | 9,082,552 | 208,059,414 | 0.48% |
| 2025-08-04 | 22.75 | 23.23 | 22.70 | 22.85 | 21.96 | qfq | 9,025,951 | 206,600,125 | 0.00% |
| 2025-08-01 | 22.72 | 23.00 | 22.71 | 22.85 | 21.96 | qfq | 7,781,642 | 177,796,387 | 0.48% |
| 2025-07-31 | 23.72 | 23.76 | 22.40 | 22.74 | 21.85 | qfq | 25,871,010 | 589,728,528 | -4.37% |
| 2025-07-30 | 23.49 | 23.96 | 23.35 | 23.78 | 22.85 | qfq | 9,681,100 | 229,757,516 | 1.36% |
| 2025-07-29 | 23.62 | 23.67 | 23.20 | 23.46 | 22.55 | qfq | 6,928,193 | 161,842,028 | -0.93% |
| 2025-07-28 | 23.97 | 24.09 | 23.63 | 23.68 | 22.76 | qfq | 10,178,640 | 242,585,382 | -1.13% |
| 2025-07-25 | 23.63 | 24.03 | 23.47 | 23.95 | 23.02 | qfq | 10,192,125 | 242,876,656 | 1.18% |
| 2025-07-24 | 23.68 | 23.70 | 23.33 | 23.67 | 22.75 | qfq | 7,479,701 | 175,797,055 | -0.04% |
| 2025-07-23 | 23.34 | 23.82 | 23.30 | 23.68 | 22.76 | qfq | 8,504,399 | 200,917,971 | 1.37% |
| 2025-07-22 | 23.12 | 23.62 | 23.02 | 23.36 | 22.45 | qfq | 10,046,171 | 234,524,850 | 1.17% |
| 2025-07-21 | 23.09 | 23.24 | 22.87 | 23.09 | 22.19 | qfq | 11,256,753 | 259,123,375 | -0.43% |
| 2025-07-18 | 23.63 | 23.67 | 22.92 | 23.19 | 22.29 | qfq | 13,112,732 | 302,466,559 | -1.86% |
| 2025-07-17 | 23.75 | 23.82 | 23.46 | 23.63 | 22.71 | qfq | 4,721,800 | 111,542,428 | -0.46% |
| 2025-07-16 | 23.93 | 24.00 | 23.68 | 23.74 | 22.82 | qfq | 5,628,796 | 134,068,014 | -0.79% |
| 2025-07-15 | 23.85 | 24.34 | 23.74 | 23.93 | 23.00 | qfq | 7,771,836 | 186,622,151 | -0.17% |
| 2025-07-14 | 23.75 | 24.17 | 23.66 | 23.97 | 23.04 | qfq | 8,969,746 | 214,650,114 | 0.84% |
| 2025-07-11 | 23.65 | 23.84 | 23.44 | 23.77 | 22.84 | qfq | 8,054,201 | 190,338,985 | 0.51% |
| 2025-07-10 | 23.58 | 23.94 | 23.51 | 23.65 | 22.73 | qfq | 4,623,700 | 109,254,383 | 0.04% |
| 2025-07-09 | 23.98 | 23.99 | 23.55 | 23.64 | 22.72 | qfq | 6,060,352 | 143,975,864 | -1.42% |
| 2025-07-08 | 23.60 | 24.28 | 23.41 | 23.98 | 23.05 | qfq | 9,794,100 | 234,642,741 | 1.57% |
| 2025-07-07 | 23.86 | 23.93 | 23.24 | 23.61 | 22.69 | qfq | 5,682,405 | 133,754,063 | -1.42% |
| 2025-07-04 | 23.80 | 24.15 | 23.63 | 23.95 | 23.02 | qfq | 6,802,001 | 162,913,795 | 0.88% |
| 2025-07-03 | 23.89 | 24.00 | 23.62 | 23.74 | 22.82 | qfq | 6,041,000 | 143,519,668 | -0.63% |
| 2025-07-02 | 23.47 | 24.19 | 23.29 | 23.89 | 22.96 | qfq | 14,043,077 | 335,798,844 | 1.70% |
| 2025-07-01 | 23.02 | 23.50 | 22.82 | 23.49 | 22.58 | qfq | 11,758,550 | 273,694,630 | 2.04% |
| 2025-06-30 | 23.10 | 23.36 | 22.92 | 23.02 | 22.12 | qfq | 7,565,200 | 174,587,809 | -0.26% |
| 2025-06-27 | 22.96 | 23.43 | 22.96 | 23.08 | 22.18 | qfq | 7,274,055 | 168,355,494 | 0.61% |
| 2025-06-26 | 23.12 | 23.33 | 22.92 | 22.94 | 22.05 | qfq | 8,381,784 | 193,427,405 | -1.25% |
| 2025-06-25 | 23.05 | 23.31 | 22.88 | 23.23 | 22.33 | qfq | 6,387,198 | 147,586,917 | 0.35% |
| 2025-06-24 | 22.72 | 23.16 | 22.65 | 23.15 | 22.25 | qfq | 7,204,300 | 165,685,772 | 2.39% |
| 2025-06-23 | 22.76 | 22.79 | 22.28 | 22.61 | 21.73 | qfq | 6,576,200 | 148,449,876 | -0.66% |
| 2025-06-20 | 22.70 | 22.96 | 22.48 | 22.76 | 21.87 | qfq | 4,940,862 | 112,634,957 | 0.31% |
| 2025-06-19 | 22.88 | 23.08 | 22.60 | 22.69 | 21.81 | qfq | 6,578,472 | 150,343,001 | -1.05% |
| 2025-06-18 | 23.00 | 23.22 | 22.88 | 22.93 | 22.04 | qfq | 3,664,462 | 84,217,889 | -0.48% |
| 2025-06-17 | 22.85 | 23.32 | 22.81 | 23.04 | 22.14 | qfq | 9,873,290 | 228,329,568 | 0.61% |
| 2025-06-16 | 22.25 | 22.99 | 22.25 | 22.90 | 22.01 | qfq | 11,867,200 | 270,877,045 | 2.28% |
| 2025-06-13 | 22.55 | 22.73 | 22.25 | 22.39 | 21.52 | qfq | 8,664,465 | 194,015,813 | -1.28% |
| 2025-06-12 | 22.71 | 22.84 | 22.53 | 22.68 | 21.80 | qfq | 8,125,967 | 183,970,914 | -0.31% |
| 2025-06-11 | 22.60 | 23.10 | 22.60 | 22.75 | 21.86 | qfq | 8,424,494 | 192,724,293 | 0.71% |
| 2025-06-10 | 22.96 | 22.99 | 22.43 | 22.59 | 21.71 | qfq | 8,879,495 | 201,652,518 | -1.48% |
| 2025-06-09 | 22.93 | 23.11 | 22.76 | 22.93 | 22.04 | qfq | 7,582,917 | 174,163,374 | 0.04% |
| 2025-06-06 | 23.12 | 23.12 | 22.82 | 22.92 | 22.03 | qfq | 7,764,958 | 177,740,696 | -0.95% |
| 2025-06-05 | 23.50 | 23.51 | 22.94 | 23.14 | 22.24 | qfq | 11,675,338 | 269,534,044 | -1.32% |
| 2025-06-04 | 23.55 | 23.69 | 23.35 | 23.45 | 22.54 | qfq | 8,402,567 | 197,623,549 | -0.42% |
| 2025-06-03 | 23.85 | 23.94 | 23.40 | 23.55 | 22.63 | qfq | 9,337,900 | 220,297,374 | -1.34% |
| 2025-05-30 | 24.29 | 24.35 | 23.81 | 23.87 | 22.94 | qfq | 6,733,203 | 161,220,462 | -2.05% |
| 2025-05-29 | 24.08 | 24.77 | 24.00 | 24.37 | 23.42 | qfq | 9,649,835 | 236,228,115 | 1.75% |
| 2025-05-28 | 24.18 | 24.33 | 23.84 | 23.95 | 23.02 | qfq | 5,529,954 | 132,987,724 | -1.28% |
| 2025-05-27 | 23.80 | 24.30 | 23.70 | 24.26 | 23.32 | qfq | 9,059,590 | 217,867,758 | 2.15% |
| 2025-05-26 | 23.90 | 24.00 | 23.55 | 23.75 | 22.83 | qfq | 6,488,002 | 153,950,812 | -0.59% |
| 2025-05-23 | 23.93 | 24.24 | 23.82 | 23.89 | 22.96 | qfq | 7,163,690 | 172,412,199 | -0.29% |
| 2025-05-22 | 23.82 | 24.09 | 23.71 | 23.96 | 23.03 | qfq | 4,702,400 | 112,482,631 | 0.00% |
| 2025-05-21 | 24.17 | 24.45 | 23.89 | 23.96 | 23.03 | qfq | 6,949,752 | 167,103,881 | -1.07% |
| 2025-05-20 | 23.88 | 24.25 | 23.86 | 24.22 | 23.28 | qfq | 6,946,277 | 167,319,688 | 1.13% |
| 2025-05-19 | 23.98 | 24.05 | 23.48 | 23.95 | 23.02 | qfq | 9,666,973 | 229,554,228 | -0.13% |
| 2025-05-16 | 23.95 | 24.25 | 23.92 | 23.98 | 23.05 | qfq | 6,659,238 | 160,188,887 | -0.50% |
| 2025-05-15 | 24.17 | 24.22 | 23.95 | 24.10 | 23.16 | qfq | 7,194,136 | 173,056,683 | -0.54% |
| 2025-05-14 | 24.74 | 24.74 | 24.00 | 24.23 | 23.29 | qfq | 15,966,329 | 385,968,988 | -2.26% |
| 2025-05-13 | 25.02 | 25.06 | 24.50 | 24.79 | 23.82 | qfq | 10,364,536 | 257,009,838 | 0.12% |
| 2025-05-12 | 25.04 | 25.33 | 24.57 | 24.76 | 23.80 | qfq | 17,171,129 | 426,656,395 | -1.12% |
| 2025-05-09 | 23.91 | 25.18 | 23.62 | 25.04 | 24.06 | qfq | 20,958,378 | 514,746,080 | 5.39% |
| 2025-05-08 | 23.51 | 23.88 | 23.21 | 23.76 | 22.83 | qfq | 10,287,224 | 242,681,531 | 0.64% |
| 2025-05-07 | 23.80 | 24.10 | 23.49 | 23.61 | 22.69 | qfq | 11,224,995 | 266,736,159 | 0.13% |
| 2025-05-06 | 23.82 | 24.01 | 23.28 | 23.58 | 22.66 | qfq | 13,753,412 | 324,629,778 | -1.01% |
| 2025-04-30 | 23.78 | 23.95 | 23.31 | 23.82 | 22.89 | qfq | 12,706,582 | 301,107,174 | 0.08% |
| 2025-04-29 | 22.80 | 23.89 | 22.80 | 23.80 | 22.87 | qfq | 15,324,780 | 359,531,233 | 3.70% |
| 2025-04-28 | 23.20 | 23.20 | 22.45 | 22.95 | 22.06 | qfq | 21,203,309 | 481,934,878 | -1.50% |
| 2025-04-25 | 24.14 | 24.27 | 23.08 | 23.30 | 22.39 | qfq | 27,470,407 | 642,814,685 | -5.67% |
| 2025-04-24 | 24.19 | 24.88 | 24.12 | 24.70 | 23.74 | qfq | 12,819,333 | 314,305,337 | 2.07% |
| 2025-04-23 | 24.60 | 24.82 | 24.09 | 24.20 | 23.26 | qfq | 10,802,119 | 263,820,668 | -0.90% |
| 2025-04-22 | 23.89 | 24.64 | 23.82 | 24.42 | 23.47 | qfq | 12,543,953 | 304,372,642 | 2.26% |
| 2025-04-21 | 24.10 | 24.15 | 23.50 | 23.88 | 22.95 | qfq | 10,484,658 | 249,969,293 | -0.91% |
| 2025-04-18 | 23.04 | 24.14 | 23.00 | 24.10 | 23.16 | qfq | 15,328,057 | 363,817,785 | 4.56% |
| 2025-04-17 | 22.22 | 23.54 | 22.10 | 23.05 | 22.15 | qfq | 20,891,968 | 481,172,976 | 2.63% |
| 2025-04-16 | 23.25 | 23.25 | 22.22 | 22.46 | 21.59 | qfq | 15,711,500 | 354,191,036 | -3.98% |
| 2025-04-15 | 22.42 | 23.39 | 22.27 | 23.39 | 22.48 | qfq | 20,916,338 | 482,718,525 | 4.33% |
| 2025-04-14 | 23.35 | 23.56 | 22.06 | 22.42 | 21.55 | qfq | 22,477,697 | 509,871,212 | -3.07% |
| 2025-04-11 | 23.20 | 23.65 | 22.85 | 23.13 | 22.23 | qfq | 13,341,304 | 309,235,947 | -1.49% |
| 2025-04-10 | 22.88 | 24.35 | 22.85 | 23.48 | 22.57 | qfq | 21,599,715 | 511,797,291 | 5.48% |
| 2025-04-09 | 22.30 | 22.86 | 21.93 | 22.26 | 21.39 | qfq | 18,089,759 | 404,980,430 | -3.34% |
| 2025-04-08 | 23.34 | 23.61 | 22.72 | 23.03 | 22.13 | qfq | 20,332,897 | 469,030,814 | -1.33% |
| 2025-04-07 | 22.22 | 24.14 | 22.18 | 23.34 | 22.43 | qfq | 24,420,055 | 567,539,798 | -5.28% |
| 2025-04-03 | 25.30 | 25.30 | 24.26 | 24.64 | 23.68 | qfq | 19,390,115 | 477,439,646 | -3.75% |
| 2025-04-02 | 25.43 | 25.88 | 25.21 | 25.60 | 24.60 | qfq | 14,609,032 | 373,403,782 | 0.20% |
| 2025-04-01 | 24.52 | 25.66 | 24.51 | 25.55 | 24.56 | qfq | 26,862,004 | 677,430,233 | 2.94% |
| 2025-03-31 | 23.45 | 25.29 | 23.45 | 24.82 | 23.85 | qfq | 34,049,764 | 841,723,659 | 7.77% |
| 2025-03-28 | 23.00 | 23.35 | 22.73 | 23.03 | 22.13 | qfq | 6,087,252 | 140,612,544 | 0.00% |
| 2025-03-27 | 22.81 | 23.04 | 22.53 | 23.03 | 22.13 | qfq | 10,915,118 | 248,939,174 | 1.01% |
| 2025-03-26 | 23.05 | 23.19 | 22.78 | 22.80 | 21.91 | qfq | 6,397,874 | 146,325,917 | -1.72% |
| 2025-03-25 | 23.21 | 23.75 | 23.07 | 23.20 | 22.30 | qfq | 11,104,089 | 260,051,276 | -0.30% |
| 2025-03-24 | 22.99 | 23.59 | 22.93 | 23.27 | 22.36 | qfq | 14,050,908 | 327,461,561 | 1.48% |
| 2025-03-21 | 23.06 | 23.43 | 22.63 | 22.93 | 22.04 | qfq | 11,178,905 | 256,090,214 | -0.82% |
| 2025-03-20 | 23.73 | 23.74 | 23.01 | 23.12 | 22.22 | qfq | 15,195,852 | 354,420,682 | -2.53% |
| 2025-03-19 | 22.75 | 24.00 | 22.69 | 23.72 | 22.80 | qfq | 20,068,925 | 471,535,728 | 4.17% |
| 2025-03-18 | 22.61 | 23.10 | 22.40 | 22.77 | 21.88 | qfq | 12,558,645 | 286,260,130 | 0.75% |
| 2025-03-17 | 22.70 | 23.27 | 22.47 | 22.60 | 21.72 | qfq | 12,223,892 | 278,906,349 | -0.44% |
| 2025-03-14 | 22.46 | 22.86 | 22.45 | 22.70 | 21.82 | qfq | 10,965,194 | 248,661,791 | 0.80% |
| 2025-03-13 | 22.10 | 22.94 | 22.08 | 22.52 | 21.64 | qfq | 18,156,002 | 408,760,742 | 2.04% |
| 2025-03-12 | 22.61 | 22.65 | 22.01 | 22.07 | 21.21 | qfq | 14,364,419 | 318,867,460 | -2.30% |
| 2025-03-11 | 22.44 | 22.70 | 22.25 | 22.59 | 21.71 | qfq | 6,725,610 | 151,097,171 | 0.18% |
| 2025-03-10 | 22.56 | 22.88 | 22.28 | 22.55 | 21.67 | qfq | 8,885,362 | 200,487,293 | 0.04% |
| 2025-03-07 | 22.41 | 22.72 | 22.28 | 22.54 | 21.66 | qfq | 7,519,007 | 169,394,870 | 0.63% |
| 2025-03-06 | 22.37 | 22.68 | 22.19 | 22.40 | 21.53 | qfq | 9,834,601 | 220,225,785 | 0.76% |
| 2025-03-05 | 22.83 | 22.89 | 22.11 | 22.23 | 21.36 | qfq | 11,581,600 | 258,544,691 | -2.63% |
| 2025-03-04 | 22.59 | 23.25 | 22.58 | 22.83 | 21.94 | qfq | 8,485,882 | 195,225,823 | -0.52% |
| 2025-03-03 | 23.00 | 23.86 | 22.83 | 22.95 | 22.06 | qfq | 16,974,539 | 395,548,095 | -0.43% |
| 2025-02-28 | 23.38 | 23.59 | 22.94 | 23.05 | 22.15 | qfq | 10,051,500 | 233,409,837 | -1.62% |
| 2025-02-27 | 22.79 | 23.70 | 22.70 | 23.43 | 22.52 | qfq | 15,557,300 | 362,884,214 | 3.22% |
| 2025-02-26 | 22.60 | 23.09 | 22.60 | 22.70 | 21.82 | qfq | 20,066,401 | 457,943,742 | 3.70% |
| 2025-02-25 | 22.56 | 22.65 | 21.88 | 21.89 | 21.04 | qfq | 13,913,378 | 308,524,358 | -2.75% |
| 2025-02-24 | 22.75 | 22.84 | 22.22 | 22.51 | 21.63 | qfq | 15,628,500 | 351,981,762 | -1.05% |
| 2025-02-21 | 23.34 | 23.40 | 22.46 | 22.75 | 21.86 | qfq | 19,986,286 | 454,845,468 | -2.53% |
| 2025-02-20 | 23.25 | 23.51 | 22.96 | 23.34 | 22.43 | qfq | 9,000,685 | 209,029,881 | 0.39% |
| 2025-02-19 | 23.33 | 23.56 | 22.85 | 23.25 | 22.34 | qfq | 10,469,007 | 242,213,513 | -0.81% |
| 2025-02-18 | 23.63 | 24.00 | 23.33 | 23.44 | 22.53 | qfq | 8,261,675 | 195,720,799 | -0.97% |
| 2025-02-17 | 24.31 | 24.47 | 23.18 | 23.67 | 22.75 | qfq | 15,238,434 | 359,813,953 | -2.79% |
| 2025-02-14 | 24.04 | 24.77 | 23.95 | 24.35 | 23.40 | qfq | 9,932,282 | 242,083,083 | 0.45% |
| 2025-02-13 | 24.11 | 24.71 | 23.68 | 24.24 | 23.30 | qfq | 13,978,906 | 340,077,326 | 0.54% |
| 2025-02-12 | 23.24 | 24.17 | 22.88 | 24.11 | 23.17 | qfq | 12,039,779 | 285,202,041 | 3.92% |
| 2025-02-11 | 22.95 | 23.25 | 22.71 | 23.20 | 22.30 | qfq | 10,778,834 | 247,996,062 | 1.09% |
| 2025-02-10 | 23.72 | 23.74 | 22.57 | 22.95 | 22.06 | qfq | 17,394,260 | 398,604,933 | -3.53% |
| 2025-02-07 | 23.30 | 24.15 | 23.06 | 23.79 | 22.86 | qfq | 14,628,326 | 347,241,708 | 2.10% |
| 2025-02-06 | 23.32 | 23.42 | 22.84 | 23.30 | 22.39 | qfq | 13,427,727 | 310,661,881 | -0.68% |
| 2025-02-05 | 23.60 | 23.70 | 22.76 | 23.46 | 22.55 | qfq | 12,048,950 | 281,209,478 | -0.59% |
| 2025-01-27 | 23.40 | 23.70 | 23.18 | 23.60 | 22.68 | qfq | 10,725,801 | 252,381,063 | 0.90% |
| 2025-01-24 | 23.12 | 23.52 | 22.75 | 23.39 | 22.48 | qfq | 10,748,147 | 249,887,832 | 0.95% |
| 2025-01-23 | 23.68 | 23.90 | 23.15 | 23.17 | 22.27 | qfq | 10,406,228 | 243,552,757 | -1.36% |
| 2025-01-22 | 23.44 | 23.83 | 23.21 | 23.49 | 22.58 | qfq | 13,065,125 | 306,725,675 | -0.34% |
| 2025-01-21 | 22.93 | 23.85 | 22.80 | 23.57 | 22.65 | qfq | 33,572,937 | 783,998,264 | 6.03% |
| 2025-01-20 | 22.38 | 23.03 | 22.05 | 22.23 | 21.36 | qfq | 25,984,824 | 587,153,947 | -0.67% |
| 2025-01-17 | 21.33 | 22.70 | 21.33 | 22.38 | 21.51 | qfq | 39,205,100 | 870,170,940 | 2.47% |
| 2025-01-16 | 20.58 | 22.39 | 20.58 | 21.84 | 20.99 | qfq | 40,091,761 | 887,556,283 | 7.32% |
| 2025-01-15 | 20.46 | 20.92 | 20.22 | 20.35 | 19.56 | qfq | 8,386,395 | 172,350,048 | -0.59% |
| 2025-01-14 | 19.87 | 20.55 | 19.76 | 20.47 | 19.67 | qfq | 12,976,549 | 262,314,109 | 2.92% |
| 2025-01-13 | 20.51 | 21.10 | 19.73 | 19.89 | 19.12 | qfq | 12,396,194 | 250,352,784 | -3.26% |
| 2025-01-10 | 21.48 | 21.49 | 20.56 | 20.56 | 19.76 | qfq | 11,156,400 | 233,726,258 | -3.61% |
| 2025-01-09 | 20.84 | 21.65 | 20.66 | 21.33 | 20.50 | qfq | 16,048,426 | 342,973,765 | 2.65% |
| 2025-01-08 | 20.08 | 21.02 | 19.72 | 20.78 | 19.97 | qfq | 19,715,500 | 402,873,679 | 3.43% |
| 2025-01-07 | 19.86 | 20.85 | 19.75 | 20.09 | 19.31 | qfq | 13,339,838 | 269,633,244 | 0.80% |
| 2025-01-06 | 19.58 | 19.98 | 19.48 | 19.93 | 19.15 | qfq | 9,537,931 | 188,441,378 | 1.68% |
| 2025-01-03 | 19.68 | 20.15 | 19.41 | 19.60 | 18.84 | qfq | 9,356,333 | 184,519,820 | -0.46% |
| 2025-01-02 | 19.91 | 20.36 | 19.53 | 19.69 | 18.92 | qfq | 9,368,500 | 186,731,875 | -1.25% |
| 2024-12-31 | 20.14 | 20.33 | 19.80 | 19.94 | 19.16 | qfq | 9,227,800 | 185,104,355 | -0.94% |
| 2024-12-30 | 20.09 | 20.76 | 20.04 | 20.13 | 19.35 | qfq | 11,033,903 | 224,900,390 | -0.15% |
| 2024-12-27 | 20.75 | 20.87 | 20.04 | 20.16 | 19.38 | qfq | 15,512,731 | 314,132,017 | -3.45% |
| 2024-12-26 | 20.78 | 21.17 | 20.71 | 20.88 | 20.07 | qfq | 8,294,401 | 173,255,440 | 0.58% |
| 2024-12-25 | 21.50 | 21.57 | 20.62 | 20.76 | 19.95 | qfq | 11,751,795 | 246,425,762 | -3.71% |
| 2024-12-24 | 20.50 | 21.62 | 20.41 | 21.56 | 20.72 | qfq | 17,060,076 | 363,198,275 | 3.90% |
| 2024-12-23 | 20.85 | 21.80 | 20.69 | 20.75 | 19.94 | qfq | 15,196,040 | 322,019,260 | -0.67% |
| 2024-12-20 | 20.50 | 21.01 | 20.46 | 20.89 | 20.08 | qfq | 9,736,272 | 202,813,376 | 1.65% |
| 2024-12-19 | 20.51 | 20.90 | 20.35 | 20.55 | 19.75 | qfq | 10,912,777 | 225,209,917 | -0.48% |
| 2024-12-18 | 20.43 | 21.02 | 20.14 | 20.65 | 19.85 | qfq | 8,958,691 | 185,083,885 | 1.37% |
| 2024-12-17 | 20.20 | 20.55 | 20.03 | 20.37 | 19.58 | qfq | 9,209,261 | 186,945,067 | 0.84% |
| 2024-12-16 | 21.00 | 21.09 | 20.08 | 20.20 | 19.41 | qfq | 13,247,692 | 270,839,571 | -3.53% |
| 2024-12-13 | 20.68 | 21.30 | 20.45 | 20.94 | 20.12 | qfq | 20,376,996 | 426,458,139 | 1.16% |
| 2024-12-12 | 20.12 | 20.85 | 19.81 | 20.70 | 19.89 | qfq | 18,101,454 | 369,389,892 | 2.93% |
| 2024-12-11 | 19.68 | 20.35 | 19.64 | 20.11 | 19.33 | qfq | 15,397,255 | 309,821,730 | 2.18% |
| 2024-12-10 | 19.72 | 20.45 | 19.60 | 19.68 | 18.91 | qfq | 26,233,730 | 524,073,286 | 2.71% |
| 2024-12-09 | 19.33 | 19.47 | 19.06 | 19.16 | 18.41 | qfq | 9,768,711 | 187,924,098 | -1.08% |
| 2024-12-06 | 19.13 | 19.60 | 19.03 | 19.37 | 18.62 | qfq | 13,256,321 | 256,613,636 | 1.31% |
| 2024-12-05 | 18.96 | 19.34 | 18.91 | 19.12 | 18.38 | qfq | 10,987,625 | 210,396,963 | 0.31% |
| 2024-12-04 | 19.20 | 19.31 | 18.98 | 19.06 | 18.32 | qfq | 10,406,968 | 198,706,741 | -0.83% |
| 2024-12-03 | 19.33 | 19.43 | 18.98 | 19.22 | 18.47 | qfq | 10,113,724 | 194,156,670 | -0.77% |
| 2024-12-02 | 19.16 | 19.54 | 18.74 | 19.37 | 18.62 | qfq | 13,993,574 | 269,566,237 | 0.57% |
| 2024-11-29 | 18.79 | 19.60 | 18.71 | 19.26 | 18.51 | qfq | 16,764,779 | 322,155,644 | 2.45% |
| 2024-11-28 | 19.14 | 19.15 | 18.41 | 18.80 | 18.07 | qfq | 23,357,247 | 437,206,326 | -1.93% |
| 2024-11-27 | 18.97 | 19.50 | 18.70 | 19.17 | 18.42 | qfq | 20,597,330 | 392,808,241 | 1.05% |
| 2024-11-26 | 20.18 | 20.62 | 18.88 | 18.97 | 18.23 | qfq | 34,807,617 | 683,406,391 | -6.27% |
| 2024-11-25 | 21.25 | 21.63 | 20.24 | 20.24 | 19.45 | qfq | 16,654,625 | 343,860,528 | -4.75% |
| 2024-11-22 | 21.34 | 22.00 | 21.18 | 21.25 | 20.42 | qfq | 14,555,836 | 314,525,990 | 0.24% |
| 2024-11-21 | 21.21 | 21.67 | 21.06 | 21.20 | 20.37 | qfq | 7,237,140 | 154,384,050 | 0.00% |
| 2024-11-20 | 20.90 | 21.43 | 20.59 | 21.20 | 20.37 | qfq | 9,924,800 | 208,996,561 | 0.62% |
| 2024-11-19 | 20.47 | 21.23 | 20.47 | 21.07 | 20.25 | qfq | 11,334,497 | 236,815,289 | 2.38% |
| 2024-11-18 | 21.61 | 21.72 | 20.36 | 20.58 | 19.78 | qfq | 14,768,421 | 309,935,163 | -4.72% |
| 2024-11-15 | 22.27 | 22.62 | 21.55 | 21.60 | 20.76 | qfq | 17,077,789 | 375,637,174 | -4.30% |
| 2024-11-14 | 22.00 | 22.84 | 21.77 | 22.57 | 21.69 | qfq | 26,893,301 | 600,308,413 | 2.68% |
| 2024-11-13 | 21.00 | 21.98 | 20.82 | 21.98 | 21.12 | qfq | 17,391,953 | 372,245,639 | 3.88% |
| 2024-11-12 | 21.22 | 21.87 | 20.91 | 21.16 | 20.34 | qfq | 16,373,442 | 351,242,611 | -0.80% |
| 2024-11-11 | 21.55 | 21.95 | 21.15 | 21.33 | 20.50 | qfq | 18,726,542 | 401,947,976 | -2.16% |
| 2024-11-08 | 21.36 | 22.05 | 21.15 | 21.80 | 20.95 | qfq | 19,422,768 | 420,316,325 | 2.35% |
| 2024-11-07 | 20.93 | 21.36 | 20.30 | 21.30 | 20.47 | qfq | 16,858,965 | 353,343,680 | 0.71% |
| 2024-11-06 | 21.63 | 21.91 | 21.00 | 21.15 | 20.33 | qfq | 17,736,795 | 379,468,087 | -3.20% |
| 2024-11-05 | 21.69 | 22.15 | 21.10 | 21.85 | 21.00 | qfq | 19,538,591 | 423,074,287 | 0.64% |
| 2024-11-04 | 21.41 | 22.45 | 21.26 | 21.71 | 20.86 | qfq | 16,577,081 | 361,347,129 | -1.00% |
| 2024-11-01 | 21.80 | 22.86 | 21.44 | 21.93 | 21.08 | qfq | 25,933,704 | 572,300,076 | -1.79% |
| 2024-10-31 | 21.81 | 23.78 | 20.66 | 22.33 | 21.46 | qfq | 44,354,734 | 956,909,923 | 2.38% |
| 2024-10-30 | 19.70 | 21.81 | 19.60 | 21.81 | 20.96 | qfq | 38,563,719 | 829,561,401 | 9.98% |
| 2024-10-29 | 20.13 | 20.16 | 19.48 | 19.83 | 19.06 | qfq | 17,580,302 | 347,704,377 | -1.59% |
| 2024-10-28 | 19.39 | 20.47 | 19.39 | 20.15 | 19.37 | qfq | 23,276,852 | 467,573,995 | 5.11% |
| 2024-10-25 | 18.82 | 19.40 | 18.63 | 19.17 | 18.42 | qfq | 11,652,059 | 222,097,277 | 2.08% |
| 2024-10-24 | 19.26 | 19.33 | 18.69 | 18.78 | 18.05 | qfq | 12,431,279 | 235,313,608 | -3.40% |
| 2024-10-23 | 19.21 | 19.85 | 18.83 | 19.44 | 18.68 | qfq | 22,679,448 | 440,778,818 | 1.25% |
| 2024-10-22 | 18.68 | 19.52 | 18.59 | 19.20 | 18.45 | qfq | 19,889,662 | 381,081,785 | 2.84% |
| 2024-10-21 | 19.08 | 19.20 | 18.36 | 18.67 | 17.94 | qfq | 17,097,955 | 319,076,275 | -1.84% |
| 2024-10-18 | 18.66 | 19.67 | 18.61 | 19.02 | 18.28 | qfq | 19,704,600 | 378,275,903 | 1.98% |
| 2024-10-17 | 18.69 | 19.43 | 18.62 | 18.65 | 17.92 | qfq | 15,461,078 | 293,109,299 | 0.27% |
| 2024-10-16 | 18.68 | 19.00 | 18.41 | 18.60 | 17.88 | qfq | 15,392,472 | 286,865,201 | -2.41% |
| 2024-10-15 | 19.80 | 19.81 | 19.01 | 19.06 | 18.32 | qfq | 10,373,485 | 200,855,070 | -3.59% |
| 2024-10-14 | 19.90 | 20.10 | 19.18 | 19.77 | 19.00 | qfq | 12,242,742 | 240,037,405 | -0.60% |
| 2024-10-11 | 20.31 | 20.38 | 19.60 | 19.89 | 19.12 | qfq | 9,177,144 | 183,186,334 | -1.97% |
| 2024-10-10 | 20.20 | 21.24 | 20.04 | 20.29 | 19.50 | qfq | 12,076,836 | 249,760,283 | -0.49% |
| 2024-10-09 | 21.94 | 21.94 | 19.88 | 20.39 | 19.60 | qfq | 23,368,228 | 487,225,135 | -7.36% |
| 2024-10-08 | 24.62 | 24.62 | 21.80 | 22.01 | 21.15 | qfq | 29,567,805 | 671,789,299 | -1.65% |
| 2024-09-30 | 21.23 | 22.52 | 21.06 | 22.38 | 21.51 | qfq | 21,747,249 | 473,994,001 | 8.64% |
| 2024-09-27 | 19.99 | 21.30 | 19.70 | 20.60 | 19.80 | qfq | 15,206,130 | 309,100,935 | 5.37% |
| 2024-09-26 | 17.77 | 19.55 | 17.57 | 19.55 | 18.79 | qfq | 21,122,979 | 394,486,168 | 10.02% |
| 2024-09-25 | 17.64 | 18.12 | 17.46 | 17.77 | 17.08 | qfq | 17,755,604 | 316,450,476 | 1.83% |
| 2024-09-24 | 17.23 | 17.70 | 16.92 | 17.45 | 16.77 | qfq | 15,583,802 | 269,178,287 | 1.93% |
| 2024-09-23 | 16.76 | 17.37 | 16.60 | 17.12 | 16.45 | qfq | 12,268,830 | 210,250,841 | 2.27% |
| 2024-09-20 | 16.60 | 16.94 | 16.38 | 16.74 | 16.09 | qfq | 11,108,609 | 184,907,545 | 0.48% |
| 2024-09-19 | 16.17 | 16.77 | 15.93 | 16.66 | 16.01 | qfq | 14,786,503 | 243,839,915 | 3.03% |
| 2024-09-18 | 15.59 | 16.27 | 15.47 | 16.17 | 15.54 | qfq | 9,965,346 | 158,373,813 | 3.72% |
| 2024-09-13 | 16.08 | 16.15 | 15.58 | 15.59 | 14.98 | qfq | 6,903,250 | 109,209,787 | -2.99% |
| 2024-09-12 | 16.20 | 16.40 | 16.07 | 16.07 | 15.44 | qfq | 7,722,310 | 125,083,997 | -0.25% |
| 2024-09-11 | 15.82 | 16.33 | 15.65 | 16.11 | 15.48 | qfq | 10,723,961 | 172,543,607 | 1.77% |
| 2024-09-10 | 15.60 | 16.04 | 15.52 | 15.83 | 15.21 | qfq | 12,517,059 | 197,911,535 | 2.19% |
| 2024-09-09 | 15.32 | 15.61 | 15.25 | 15.49 | 14.89 | qfq | 8,680,566 | 133,928,610 | 0.13% |
| 2024-09-06 | 15.48 | 15.70 | 15.27 | 15.47 | 14.87 | qfq | 7,774,366 | 120,366,848 | 0.00% |
| 2024-09-05 | 15.58 | 15.69 | 15.36 | 15.47 | 14.87 | qfq | 7,291,500 | 113,208,488 | -0.58% |
| 2024-09-04 | 15.76 | 15.86 | 15.48 | 15.56 | 14.95 | qfq | 8,186,900 | 128,098,796 | -1.27% |
| 2024-09-03 | 15.49 | 16.04 | 15.49 | 15.76 | 15.15 | qfq | 11,947,002 | 189,166,639 | 1.16% |
| 2024-09-02 | 15.57 | 15.78 | 15.42 | 15.58 | 14.97 | qfq | 13,789,236 | 214,749,770 | -0.45% |
| 2024-08-30 | 15.02 | 16.00 | 14.77 | 15.65 | 15.04 | qfq | 17,405,826 | 270,421,186 | 3.85% |
| 2024-08-29 | 14.90 | 15.20 | 14.81 | 15.07 | 14.48 | qfq | 12,293,300 | 184,411,138 | 0.53% |
| 2024-08-28 | 14.50 | 15.05 | 14.34 | 14.99 | 14.41 | qfq | 24,468,677 | 360,544,542 | 3.02% |
| 2024-08-27 | 14.62 | 14.91 | 14.28 | 14.55 | 13.98 | qfq | 54,381,027 | 792,227,159 | -3.96% |
| 2024-08-26 | 17.20 | 17.20 | 15.15 | 15.15 | 14.56 | qfq | 36,391,730 | 560,331,159 | -9.98% |
| 2024-08-23 | 16.78 | 17.20 | 16.68 | 16.83 | 16.17 | qfq | 9,558,752 | 161,297,246 | 0.24% |
| 2024-08-22 | 16.87 | 16.93 | 16.61 | 16.79 | 16.14 | qfq | 10,688,952 | 179,081,378 | -1.64% |
| 2024-08-21 | 17.18 | 17.21 | 16.75 | 17.07 | 16.41 | qfq | 8,333,193 | 141,784,968 | 1.31% |
| 2024-08-20 | 17.24 | 17.24 | 16.74 | 16.85 | 16.19 | qfq | 7,073,069 | 119,179,152 | -2.32% |
| 2024-08-19 | 17.06 | 17.58 | 16.90 | 17.25 | 16.58 | qfq | 8,847,746 | 151,753,862 | 0.82% |
| 2024-08-16 | 16.92 | 17.26 | 16.70 | 17.11 | 16.44 | qfq | 9,688,209 | 165,507,318 | 1.30% |
| 2024-08-15 | 17.20 | 17.21 | 16.75 | 16.89 | 16.23 | qfq | 11,058,247 | 187,543,185 | -2.14% |
| 2024-08-14 | 17.67 | 17.72 | 17.14 | 17.26 | 16.59 | qfq | 9,082,024 | 157,176,011 | -2.43% |
| 2024-08-13 | 18.09 | 18.09 | 17.33 | 17.69 | 17.00 | qfq | 13,485,300 | 236,947,561 | -2.21% |
| 2024-08-12 | 17.64 | 18.37 | 17.44 | 18.09 | 17.39 | qfq | 13,721,618 | 247,667,181 | 2.38% |
| 2024-08-09 | 17.58 | 18.10 | 17.51 | 17.67 | 16.98 | qfq | 11,777,405 | 209,242,804 | 0.51% |
| 2024-08-08 | 17.17 | 17.86 | 17.03 | 17.58 | 16.90 | qfq | 17,642,302 | 308,578,283 | 2.27% |
| 2024-08-07 | 16.75 | 17.29 | 16.50 | 17.19 | 16.52 | qfq | 13,474,153 | 228,826,314 | 2.50% |
| 2024-08-06 | 16.90 | 17.11 | 16.56 | 16.77 | 16.12 | qfq | 8,355,228 | 140,017,178 | -0.36% |
| 2024-08-05 | 16.91 | 17.50 | 16.78 | 16.83 | 16.17 | qfq | 9,240,508 | 157,894,108 | -1.00% |
| 2024-08-02 | 17.33 | 17.52 | 16.89 | 17.00 | 16.34 | qfq | 10,684,857 | 183,567,807 | -2.47% |
| 2024-08-01 | 17.76 | 17.99 | 17.17 | 17.43 | 16.75 | qfq | 13,912,378 | 243,065,807 | -1.91% |
| 2024-07-31 | 16.88 | 17.95 | 16.52 | 17.77 | 17.08 | qfq | 24,702,559 | 430,018,182 | 0.62% |
| 2024-07-30 | 18.39 | 18.39 | 17.50 | 17.66 | 16.20 | qfq | 18,114,841 | 322,465,636 | -3.39% |
| 2024-07-29 | 19.59 | 19.70 | 18.18 | 18.28 | 16.77 | qfq | 20,984,484 | 390,758,811 | -6.30% |
| 2024-07-26 | 19.50 | 20.05 | 19.20 | 19.51 | 17.90 | qfq | 17,252,495 | 339,178,151 | 3.67% |
| 2024-07-25 | 19.73 | 19.80 | 18.65 | 18.82 | 17.26 | qfq | 18,652,273 | 354,362,265 | -5.19% |
| 2024-07-24 | 20.10 | 20.12 | 19.70 | 19.85 | 18.21 | qfq | 9,213,697 | 183,637,321 | -1.15% |
| 2024-07-23 | 20.81 | 20.81 | 20.07 | 20.08 | 18.42 | qfq | 6,652,614 | 134,541,173 | -3.37% |
| 2024-07-22 | 21.03 | 21.09 | 20.49 | 20.78 | 19.06 | qfq | 6,675,759 | 138,313,782 | -1.14% |
| 2024-07-19 | 21.29 | 21.29 | 20.79 | 21.02 | 19.28 | qfq | 4,988,603 | 104,608,941 | -1.22% |
| 2024-07-18 | 21.23 | 21.54 | 21.00 | 21.28 | 19.52 | qfq | 4,516,343 | 95,989,028 | -0.28% |
| 2024-07-17 | 21.95 | 22.05 | 20.98 | 21.34 | 19.57 | qfq | 9,744,983 | 207,304,902 | -3.00% |
| 2024-07-16 | 22.44 | 22.44 | 21.85 | 22.00 | 20.18 | qfq | 4,640,680 | 102,249,832 | -1.57% |
| 2024-07-15 | 22.63 | 22.70 | 22.11 | 22.35 | 20.50 | qfq | 4,431,304 | 99,244,176 | -1.28% |
| 2024-07-12 | 22.15 | 22.79 | 22.05 | 22.64 | 20.77 | qfq | 6,463,064 | 145,811,909 | 0.85% |
| 2024-07-11 | 22.24 | 22.73 | 21.27 | 22.45 | 20.59 | qfq | 12,744,443 | 280,838,260 | 1.63% |
| 2024-07-10 | 22.71 | 22.83 | 22.05 | 22.09 | 20.26 | qfq | 8,694,867 | 193,679,855 | -2.77% |
| 2024-07-09 | 23.18 | 23.25 | 22.67 | 22.72 | 20.84 | qfq | 6,675,723 | 152,528,377 | -2.07% |
| 2024-07-08 | 23.54 | 23.54 | 22.96 | 23.20 | 21.28 | qfq | 5,737,304 | 132,699,562 | -1.49% |
| 2024-07-05 | 23.96 | 24.00 | 23.26 | 23.55 | 21.60 | qfq | 4,839,028 | 113,832,188 | -1.46% |
| 2024-07-04 | 23.99 | 24.18 | 23.80 | 23.90 | 21.92 | qfq | 5,578,709 | 133,540,020 | -0.42% |
| 2024-07-03 | 24.38 | 24.66 | 23.94 | 24.00 | 22.01 | qfq | 6,645,602 | 160,942,810 | -1.19% |
| 2024-07-02 | 25.10 | 25.13 | 24.25 | 24.29 | 22.28 | qfq | 9,152,659 | 224,638,263 | -3.27% |
| 2024-07-01 | 24.80 | 25.69 | 24.65 | 25.11 | 23.03 | qfq | 6,993,791 | 176,886,644 | 1.50% |
| 2024-06-28 | 25.27 | 25.27 | 24.23 | 24.74 | 22.69 | qfq | 14,980,706 | 368,881,883 | -2.21% |
| 2024-06-27 | 26.53 | 26.59 | 24.89 | 25.30 | 23.21 | qfq | 14,689,493 | 373,544,870 | -4.82% |
| 2024-06-26 | 26.96 | 27.21 | 26.49 | 26.58 | 24.38 | qfq | 3,974,370 | 106,045,105 | -1.56% |
| 2024-06-25 | 26.82 | 27.53 | 26.81 | 27.00 | 24.77 | qfq | 4,962,576 | 134,907,059 | 0.60% |
| 2024-06-24 | 27.40 | 27.54 | 26.70 | 26.84 | 24.62 | qfq | 5,193,850 | 140,166,091 | -2.12% |
| 2024-06-21 | 27.78 | 27.78 | 27.20 | 27.42 | 25.15 | qfq | 5,572,395 | 152,994,556 | -1.47% |
| 2024-06-20 | 28.00 | 28.50 | 27.70 | 27.83 | 25.53 | qfq | 4,981,246 | 139,669,523 | -0.86% |
| 2024-06-19 | 27.57 | 28.35 | 27.30 | 28.07 | 25.75 | qfq | 6,267,307 | 175,330,431 | 1.48% |
| 2024-06-18 | 27.50 | 27.76 | 27.06 | 27.66 | 25.37 | qfq | 4,439,094 | 121,484,190 | 1.43% |
| 2024-06-17 | 27.24 | 27.69 | 27.04 | 27.27 | 25.01 | qfq | 4,849,112 | 132,761,552 | -0.04% |
| 2024-06-14 | 27.20 | 27.69 | 27.13 | 27.28 | 25.02 | qfq | 4,887,462 | 134,371,854 | -0.18% |
| 2024-06-13 | 28.07 | 28.07 | 27.02 | 27.33 | 25.07 | qfq | 7,179,100 | 196,522,414 | -2.25% |
| 2024-06-12 | 28.21 | 28.34 | 27.70 | 27.96 | 25.65 | qfq | 5,154,417 | 144,240,950 | -0.89% |
| 2024-06-11 | 28.43 | 28.80 | 28.05 | 28.21 | 25.88 | qfq | 4,019,739 | 113,896,662 | -1.02% |
| 2024-06-07 | 28.74 | 28.75 | 28.03 | 28.50 | 26.14 | qfq | 6,491,255 | 184,240,966 | -1.14% |
| 2024-06-06 | 28.20 | 29.24 | 28.20 | 28.83 | 26.44 | qfq | 7,724,580 | 222,735,027 | 2.49% |
| 2024-06-05 | 28.59 | 28.92 | 28.13 | 28.13 | 25.80 | qfq | 4,767,110 | 135,507,752 | -1.54% |
| 2024-06-04 | 27.58 | 28.68 | 27.43 | 28.57 | 26.21 | qfq | 6,855,700 | 193,509,567 | 3.07% |
| 2024-06-03 | 27.34 | 27.87 | 26.98 | 27.72 | 25.43 | qfq | 6,774,826 | 186,368,386 | 1.20% |
| 2024-05-31 | 27.20 | 27.68 | 27.20 | 27.39 | 25.12 | qfq | 4,107,178 | 112,807,943 | 0.77% |
| 2024-05-30 | 27.02 | 27.90 | 26.94 | 27.18 | 24.93 | qfq | 4,955,433 | 136,032,039 | 0.30% |
| 2024-05-29 | 27.25 | 27.49 | 26.94 | 27.10 | 24.86 | qfq | 3,381,152 | 91,652,158 | -0.55% |
| 2024-05-28 | 27.68 | 27.79 | 26.81 | 27.25 | 24.99 | qfq | 5,504,027 | 149,598,405 | -1.98% |
| 2024-05-27 | 27.10 | 28.05 | 26.93 | 27.80 | 25.50 | qfq | 5,335,775 | 147,214,487 | 2.96% |
| 2024-05-24 | 27.21 | 27.65 | 27.00 | 27.00 | 24.77 | qfq | 4,303,320 | 117,299,473 | -0.74% |
| 2024-05-23 | 27.59 | 27.71 | 27.09 | 27.20 | 24.95 | qfq | 3,667,932 | 100,068,397 | -1.41% |
| 2024-05-22 | 27.32 | 27.69 | 27.01 | 27.59 | 25.31 | qfq | 7,879,623 | 215,178,377 | 0.11% |
| 2024-05-21 | 27.24 | 27.73 | 27.24 | 27.56 | 25.28 | qfq | 3,235,002 | 89,066,480 | 0.15% |
| 2024-05-20 | 27.71 | 27.94 | 27.27 | 27.52 | 25.24 | qfq | 4,723,902 | 129,756,411 | -0.90% |
| 2024-05-17 | 27.74 | 27.96 | 27.20 | 27.77 | 25.47 | qfq | 5,423,758 | 149,246,288 | -0.25% |
| 2024-05-16 | 28.26 | 28.36 | 27.66 | 27.84 | 25.54 | qfq | 5,862,544 | 163,379,497 | -1.49% |
| 2024-05-15 | 28.27 | 28.73 | 28.16 | 28.26 | 25.92 | qfq | 3,089,735 | 87,854,929 | -0.46% |
| 2024-05-14 | 29.00 | 29.08 | 28.02 | 28.39 | 26.04 | qfq | 6,695,023 | 190,560,167 | -2.20% |
| 2024-05-13 | 28.16 | 29.24 | 27.68 | 29.03 | 26.63 | qfq | 10,995,215 | 314,652,313 | 2.04% |
| 2024-05-10 | 27.67 | 28.68 | 27.58 | 28.45 | 26.10 | qfq | 8,645,886 | 244,629,092 | 2.82% |
| 2024-05-09 | 27.67 | 27.80 | 27.24 | 27.67 | 25.38 | qfq | 5,449,387 | 149,988,073 | -0.04% |
| 2024-05-08 | 27.67 | 27.96 | 27.20 | 27.68 | 25.39 | qfq | 5,380,763 | 148,459,118 | 0.14% |
| 2024-05-07 | 28.37 | 28.53 | 27.58 | 27.64 | 25.35 | qfq | 8,427,540 | 235,196,910 | -3.26% |
| 2024-05-06 | 27.83 | 28.85 | 27.57 | 28.57 | 26.21 | qfq | 11,452,850 | 325,585,989 | 2.59% |
| 2024-04-30 | 27.06 | 28.58 | 26.90 | 27.85 | 25.55 | qfq | 11,688,701 | 328,485,022 | 2.77% |
| 2024-04-29 | 27.46 | 27.47 | 26.60 | 27.10 | 24.86 | qfq | 7,557,997 | 204,609,679 | -1.31% |
| 2024-04-26 | 26.62 | 27.52 | 26.58 | 27.46 | 25.19 | qfq | 9,413,838 | 256,406,702 | 3.16% |
| 2024-04-25 | 27.11 | 27.33 | 26.35 | 26.62 | 24.42 | qfq | 5,825,413 | 155,049,451 | -1.66% |
| 2024-04-24 | 26.91 | 27.15 | 26.32 | 27.07 | 24.83 | qfq | 7,284,963 | 195,316,269 | 1.23% |
| 2024-04-23 | 26.01 | 27.34 | 26.01 | 26.74 | 24.53 | qfq | 15,355,810 | 411,538,017 | -0.85% |
| 2024-04-22 | 27.29 | 27.64 | 26.93 | 26.97 | 24.74 | qfq | 6,693,343 | 182,242,683 | -1.06% |
| 2024-04-19 | 27.00 | 27.50 | 26.93 | 27.26 | 25.00 | qfq | 7,475,502 | 203,871,767 | 0.26% |
| 2024-04-18 | 27.23 | 27.69 | 26.95 | 27.19 | 24.94 | qfq | 10,058,055 | 274,956,112 | 0.18% |
| 2024-04-17 | 26.70 | 27.20 | 26.06 | 27.14 | 24.89 | qfq | 11,111,866 | 297,077,633 | 1.80% |
| 2024-04-16 | 26.44 | 27.35 | 26.22 | 26.66 | 24.45 | qfq | 13,275,409 | 356,584,881 | 0.26% |
| 2024-04-15 | 25.88 | 26.71 | 25.81 | 26.59 | 24.39 | qfq | 15,664,939 | 413,339,806 | 3.02% |
| 2024-04-12 | 24.95 | 26.29 | 24.90 | 25.81 | 23.67 | qfq | 16,618,898 | 428,517,639 | 3.12% |
| 2024-04-11 | 23.35 | 25.15 | 23.33 | 25.03 | 22.96 | qfq | 18,186,180 | 447,192,029 | 6.69% |
| 2024-04-10 | 22.95 | 23.66 | 22.87 | 23.46 | 21.52 | qfq | 10,158,471 | 237,470,833 | 1.73% |
| 2024-04-09 | 23.60 | 23.60 | 22.73 | 23.06 | 21.15 | qfq | 7,314,046 | 168,601,366 | -1.71% |
| 2024-04-08 | 23.55 | 23.95 | 23.42 | 23.46 | 21.52 | qfq | 7,896,669 | 187,204,967 | -0.09% |
| 2024-04-03 | 23.12 | 23.59 | 23.02 | 23.48 | 21.54 | qfq | 8,009,022 | 187,288,395 | 1.65% |
| 2024-04-02 | 23.42 | 23.49 | 22.95 | 23.10 | 21.19 | qfq | 13,069,110 | 301,843,778 | -2.24% |
| 2024-04-01 | 23.87 | 23.88 | 23.24 | 23.63 | 21.67 | qfq | 14,132,339 | 331,601,464 | -1.17% |
| 2024-03-29 | 23.74 | 24.00 | 23.42 | 23.91 | 21.93 | qfq | 5,695,166 | 134,753,179 | 1.14% |
| 2024-03-28 | 23.28 | 24.13 | 23.25 | 23.64 | 21.68 | qfq | 8,161,650 | 193,495,945 | 1.37% |
| 2024-03-27 | 23.10 | 23.65 | 23.01 | 23.32 | 21.39 | qfq | 6,241,646 | 145,951,283 | 1.04% |
| 2024-03-26 | 23.39 | 23.50 | 23.05 | 23.08 | 21.17 | qfq | 4,513,237 | 104,813,408 | -1.03% |
| 2024-03-25 | 23.15 | 23.93 | 23.15 | 23.32 | 21.39 | qfq | 8,171,729 | 192,864,385 | -0.34% |
| 2024-03-22 | 23.22 | 23.65 | 23.10 | 23.40 | 21.46 | qfq | 6,035,239 | 141,140,035 | 0.65% |
| 2024-03-21 | 23.55 | 23.68 | 23.23 | 23.25 | 21.33 | qfq | 8,934,677 | 208,652,428 | -1.90% |
| 2024-03-20 | 23.90 | 24.02 | 23.58 | 23.70 | 21.74 | qfq | 7,356,683 | 174,245,459 | -1.00% |
| 2024-03-19 | 23.89 | 24.06 | 23.57 | 23.94 | 21.96 | qfq | 7,685,637 | 183,307,512 | 0.21% |
| 2024-03-18 | 24.21 | 24.40 | 23.73 | 23.89 | 21.91 | qfq | 16,629,085 | 398,475,829 | -2.53% |
| 2024-03-15 | 24.44 | 24.54 | 24.05 | 24.51 | 22.48 | qfq | 8,288,888 | 201,162,369 | 0.25% |
| 2024-03-14 | 24.50 | 24.70 | 24.24 | 24.45 | 22.43 | qfq | 7,198,900 | 175,719,709 | -1.17% |
| 2024-03-13 | 24.39 | 25.20 | 24.36 | 24.74 | 22.69 | qfq | 13,280,308 | 328,438,944 | 0.61% |
| 2024-03-12 | 25.48 | 26.22 | 24.35 | 24.59 | 22.55 | qfq | 26,380,603 | 661,982,449 | -1.56% |
| 2024-03-11 | 24.66 | 25.30 | 23.99 | 24.98 | 22.91 | qfq | 13,738,761 | 337,054,520 | 1.26% |
| 2024-03-08 | 24.77 | 25.09 | 24.14 | 24.67 | 22.63 | qfq | 17,375,864 | 425,065,919 | -3.06% |
| 2024-03-07 | 25.40 | 25.91 | 25.19 | 25.45 | 23.34 | qfq | 7,233,688 | 184,613,815 | 0.47% |
| 2024-03-06 | 25.63 | 25.74 | 25.09 | 25.33 | 23.23 | qfq | 5,886,536 | 149,727,276 | -0.67% |
| 2024-03-05 | 25.60 | 25.81 | 25.38 | 25.50 | 23.39 | qfq | 6,867,397 | 175,483,546 | -1.05% |
| 2024-03-04 | 25.28 | 25.84 | 24.53 | 25.77 | 23.64 | qfq | 13,829,653 | 349,257,303 | 0.78% |
| 2024-03-01 | 25.74 | 25.76 | 25.25 | 25.57 | 23.45 | qfq | 8,725,272 | 222,253,078 | -1.27% |
| 2024-02-29 | 24.38 | 25.95 | 24.38 | 25.90 | 23.76 | qfq | 11,939,408 | 301,484,003 | 5.67% |
| 2024-02-28 | 24.38 | 25.16 | 24.30 | 24.51 | 22.48 | qfq | 11,384,314 | 281,352,523 | 0.25% |
| 2024-02-27 | 23.76 | 24.60 | 23.66 | 24.45 | 22.43 | qfq | 8,724,252 | 212,063,736 | 1.66% |
| 2024-02-26 | 24.20 | 24.88 | 23.86 | 24.05 | 22.06 | qfq | 11,395,705 | 275,707,171 | -0.21% |
| 2024-02-23 | 24.34 | 24.50 | 23.46 | 24.10 | 22.11 | qfq | 14,844,142 | 353,215,952 | -0.78% |
| 2024-02-22 | 24.30 | 24.63 | 23.98 | 24.29 | 22.28 | qfq | 10,564,608 | 255,693,051 | 0.04% |
| 2024-02-21 | 24.70 | 24.92 | 24.06 | 24.28 | 22.27 | qfq | 13,318,928 | 325,174,465 | -1.70% |
| 2024-02-20 | 24.10 | 25.10 | 24.01 | 24.70 | 22.66 | qfq | 11,260,223 | 277,979,929 | 1.19% |
| 2024-02-19 | 24.42 | 25.02 | 23.42 | 24.41 | 22.39 | qfq | 16,899,444 | 412,480,596 | 0.91% |
| 2024-02-08 | 24.27 | 26.10 | 24.12 | 24.19 | 22.19 | qfq | 19,330,748 | 485,800,411 | -2.03% |
| 2024-02-07 | 25.23 | 26.68 | 23.43 | 24.69 | 22.65 | qfq | 26,743,048 | 673,386,776 | -3.14% |
| 2024-02-06 | 23.06 | 25.57 | 22.62 | 25.49 | 23.38 | qfq | 12,493,155 | 305,530,438 | 9.63% |
| 2024-02-05 | 21.80 | 23.35 | 21.35 | 23.25 | 21.33 | qfq | 11,728,317 | 262,193,705 | 6.16% |
| 2024-02-02 | 22.25 | 22.77 | 21.50 | 21.90 | 20.09 | qfq | 7,002,958 | 155,795,587 | -1.97% |
| 2024-02-01 | 22.12 | 22.79 | 21.93 | 22.34 | 20.49 | qfq | 8,674,781 | 194,373,142 | 0.81% |
| 2024-01-31 | 22.00 | 22.35 | 21.42 | 22.16 | 20.33 | qfq | 9,446,488 | 207,674,650 | 0.23% |
| 2024-01-30 | 22.37 | 22.69 | 21.98 | 22.11 | 20.28 | qfq | 8,147,669 | 181,981,049 | -1.65% |
| 2024-01-29 | 22.07 | 22.80 | 21.80 | 22.48 | 20.62 | qfq | 9,546,040 | 213,619,141 | 2.27% |
| 2024-01-26 | 22.45 | 22.45 | 21.70 | 21.98 | 20.16 | qfq | 6,748,697 | 148,297,141 | -1.08% |
| 2024-01-25 | 20.98 | 22.98 | 20.68 | 22.22 | 20.38 | qfq | 18,963,963 | 419,453,400 | 6.37% |
| 2024-01-24 | 20.08 | 21.00 | 20.07 | 20.89 | 19.16 | qfq | 8,716,229 | 180,024,991 | 4.66% |
| 2024-01-23 | 19.87 | 20.10 | 19.52 | 19.96 | 18.31 | qfq | 5,133,005 | 101,918,275 | 0.25% |
| 2024-01-22 | 20.72 | 20.98 | 19.82 | 19.91 | 18.26 | qfq | 6,993,153 | 142,613,693 | -4.60% |
| 2024-01-19 | 20.82 | 21.04 | 20.46 | 20.87 | 19.14 | qfq | 5,403,324 | 112,299,080 | -0.14% |
| 2024-01-18 | 21.19 | 21.25 | 20.50 | 20.90 | 19.17 | qfq | 7,563,745 | 156,830,721 | -1.46% |
| 2024-01-17 | 21.00 | 21.63 | 20.99 | 21.21 | 19.45 | qfq | 8,435,835 | 180,105,141 | 0.57% |
| 2024-01-16 | 21.11 | 21.13 | 20.73 | 21.09 | 19.34 | qfq | 5,140,780 | 107,486,805 | 0.96% |
| 2024-01-15 | 20.42 | 21.11 | 20.22 | 20.89 | 19.16 | qfq | 6,145,529 | 128,063,623 | 2.40% |
| 2024-01-12 | 20.25 | 20.64 | 20.21 | 20.40 | 18.71 | qfq | 4,762,086 | 97,615,642 | 0.94% |
| 2024-01-11 | 20.63 | 20.71 | 20.12 | 20.21 | 18.54 | qfq | 7,693,366 | 156,428,480 | -2.56% |
| 2024-01-10 | 20.53 | 21.01 | 20.24 | 20.74 | 19.02 | qfq | 5,721,559 | 118,272,238 | 0.39% |
| 2024-01-09 | 20.69 | 20.81 | 20.42 | 20.66 | 18.95 | qfq | 4,746,878 | 97,784,407 | 0.00% |
| 2024-01-08 | 21.35 | 21.37 | 20.62 | 20.66 | 18.95 | qfq | 6,413,220 | 134,433,581 | -3.73% |
| 2024-01-05 | 21.23 | 21.66 | 21.13 | 21.46 | 19.68 | qfq | 7,131,619 | 153,060,401 | 0.70% |
| 2024-01-04 | 21.00 | 21.38 | 20.81 | 21.31 | 19.55 | qfq | 6,277,100 | 133,101,919 | 1.04% |
| 2024-01-03 | 20.99 | 21.45 | 20.92 | 21.09 | 19.34 | qfq | 6,251,851 | 132,550,795 | 0.91% |
| 2024-01-02 | 20.90 | 21.35 | 20.75 | 20.90 | 19.17 | qfq | 6,313,950 | 133,458,303 | 0.00% |
| 2023-12-29 | 20.49 | 21.01 | 20.42 | 20.90 | 19.17 | qfq | 5,205,222 | 108,517,495 | 1.95% |
| 2023-12-28 | 20.70 | 21.06 | 20.46 | 20.50 | 18.80 | qfq | 6,718,994 | 139,318,242 | -1.16% |
| 2023-12-27 | 20.27 | 20.85 | 20.19 | 20.74 | 19.02 | qfq | 6,344,288 | 130,744,189 | 2.27% |
| 2023-12-26 | 20.70 | 20.87 | 20.01 | 20.28 | 18.60 | qfq | 5,351,395 | 108,740,276 | -2.31% |
| 2023-12-25 | 20.51 | 20.82 | 20.45 | 20.76 | 19.04 | qfq | 4,920,600 | 101,862,608 | 0.58% |
| 2023-12-22 | 20.62 | 20.87 | 20.40 | 20.64 | 18.93 | qfq | 7,548,972 | 155,686,156 | -0.43% |
| 2023-12-21 | 20.87 | 21.05 | 20.62 | 20.73 | 19.01 | qfq | 6,271,098 | 130,290,605 | -0.19% |
| 2023-12-20 | 21.56 | 21.61 | 20.69 | 20.77 | 19.05 | qfq | 13,742,775 | 287,633,414 | -3.71% |
| 2023-12-19 | 21.74 | 21.87 | 21.35 | 21.57 | 19.78 | qfq | 6,526,680 | 140,958,233 | -0.83% |
| 2023-12-18 | 21.87 | 22.25 | 21.59 | 21.75 | 19.95 | qfq | 7,629,570 | 167,085,553 | -1.45% |
| 2023-12-15 | 22.25 | 22.51 | 21.90 | 22.07 | 20.24 | qfq | 3,982,044 | 88,030,674 | -0.63% |
| 2023-12-14 | 22.25 | 22.53 | 22.07 | 22.21 | 20.37 | qfq | 3,231,521 | 72,213,322 | 0.18% |
| 2023-12-13 | 22.34 | 22.73 | 22.09 | 22.17 | 20.34 | qfq | 5,504,686 | 123,129,774 | -0.72% |
| 2023-12-12 | 22.41 | 22.64 | 22.22 | 22.33 | 20.48 | qfq | 4,454,298 | 100,014,885 | -0.13% |
| 2023-12-11 | 22.32 | 22.64 | 22.15 | 22.36 | 20.51 | qfq | 9,043,764 | 202,472,697 | 0.13% |
| 2023-12-08 | 22.94 | 23.06 | 22.33 | 22.33 | 20.48 | qfq | 7,704,613 | 174,373,840 | -2.96% |
| 2023-12-07 | 22.81 | 23.09 | 22.68 | 23.01 | 21.11 | qfq | 3,208,888 | 73,456,731 | 0.74% |
| 2023-12-06 | 22.80 | 23.17 | 22.50 | 22.84 | 20.95 | qfq | 3,745,097 | 85,324,868 | -0.13% |
| 2023-12-05 | 23.04 | 23.21 | 22.79 | 22.87 | 20.98 | qfq | 3,006,645 | 69,228,184 | -0.61% |
| 2023-12-04 | 23.46 | 23.72 | 23.01 | 23.01 | 21.11 | qfq | 3,279,555 | 76,295,068 | -2.21% |
| 2023-12-01 | 23.28 | 23.58 | 23.02 | 23.53 | 21.58 | qfq | 2,851,673 | 66,702,753 | 0.56% |
| 2023-11-30 | 23.40 | 23.45 | 23.08 | 23.40 | 21.46 | qfq | 3,940,202 | 91,608,238 | -0.13% |
| 2023-11-29 | 23.66 | 23.66 | 22.85 | 23.43 | 21.49 | qfq | 5,423,123 | 126,024,022 | -0.85% |
| 2023-11-28 | 23.50 | 23.79 | 23.47 | 23.63 | 21.67 | qfq | 3,522,025 | 83,250,760 | 0.38% |
| 2023-11-27 | 23.95 | 24.05 | 23.30 | 23.54 | 21.59 | qfq | 6,544,898 | 153,927,382 | -1.79% |
| 2023-11-24 | 23.95 | 24.05 | 23.72 | 23.97 | 21.99 | qfq | 3,184,442 | 76,149,781 | 0.17% |
| 2023-11-23 | 23.34 | 23.97 | 23.33 | 23.93 | 21.95 | qfq | 4,438,912 | 105,288,287 | 2.53% |
| 2023-11-22 | 23.63 | 23.83 | 23.34 | 23.34 | 21.41 | qfq | 3,409,023 | 80,356,421 | -1.48% |
| 2023-11-21 | 24.01 | 24.01 | 23.62 | 23.69 | 21.73 | qfq | 4,830,736 | 114,751,557 | -1.29% |
| 2023-11-20 | 24.04 | 24.29 | 23.71 | 24.00 | 22.01 | qfq | 6,248,327 | 149,608,422 | -0.08% |
| 2023-11-17 | 23.77 | 24.11 | 23.64 | 24.02 | 22.03 | qfq | 4,967,218 | 118,903,880 | 1.05% |
| 2023-11-16 | 23.60 | 23.88 | 23.50 | 23.77 | 21.80 | qfq | 2,342,663 | 55,580,570 | 0.34% |
| 2023-11-15 | 23.59 | 23.90 | 23.45 | 23.69 | 21.73 | qfq | 3,045,469 | 71,949,617 | 0.68% |
| 2023-11-14 | 23.50 | 23.55 | 23.24 | 23.53 | 21.58 | qfq | 2,746,857 | 64,333,710 | 0.09% |
| 2023-11-13 | 23.93 | 23.97 | 23.42 | 23.51 | 21.56 | qfq | 2,609,069 | 61,444,531 | -1.71% |
| 2023-11-10 | 23.89 | 24.09 | 23.62 | 23.92 | 21.94 | qfq | 3,620,317 | 86,350,788 | -0.75% |
| 2023-11-09 | 23.71 | 24.20 | 23.60 | 24.10 | 22.11 | qfq | 5,418,745 | 130,099,844 | 1.77% |
| 2023-11-08 | 23.35 | 23.76 | 23.00 | 23.68 | 21.72 | qfq | 6,205,841 | 145,791,818 | 1.28% |
| 2023-11-07 | 23.36 | 24.07 | 23.35 | 23.38 | 21.45 | qfq | 3,681,152 | 86,741,949 | -0.09% |
| 2023-11-06 | 23.68 | 23.75 | 23.28 | 23.40 | 21.46 | qfq | 5,229,000 | 122,413,878 | -0.64% |
| 2023-11-03 | 23.59 | 23.86 | 23.36 | 23.55 | 21.60 | qfq | 4,659,752 | 110,022,425 | -0.04% |
| 2023-11-02 | 24.06 | 24.15 | 23.52 | 23.56 | 21.61 | qfq | 5,153,351 | 122,749,890 | -1.79% |
| 2023-11-01 | 23.20 | 24.00 | 23.12 | 23.99 | 22.00 | qfq | 7,227,997 | 171,642,160 | 3.09% |
| 2023-10-31 | 23.16 | 23.60 | 23.05 | 23.27 | 21.34 | qfq | 3,470,177 | 80,798,100 | 0.39% |
| 2023-10-30 | 22.65 | 23.42 | 22.46 | 23.18 | 21.26 | qfq | 4,979,285 | 114,948,027 | 2.34% |
| 2023-10-27 | 22.94 | 22.98 | 22.55 | 22.65 | 20.78 | qfq | 4,510,286 | 102,372,780 | -0.96% |
| 2023-10-26 | 22.87 | 23.19 | 22.62 | 22.87 | 20.98 | qfq | 4,552,215 | 104,249,072 | 0.70% |
| 2023-10-25 | 21.94 | 22.85 | 21.18 | 22.71 | 20.83 | qfq | 9,386,615 | 208,095,294 | 3.51% |
| 2023-10-24 | 21.71 | 21.96 | 21.37 | 21.94 | 20.12 | qfq | 4,382,801 | 95,193,303 | 1.06% |
| 2023-10-23 | 21.88 | 22.40 | 21.61 | 21.71 | 19.91 | qfq | 4,046,234 | 88,780,530 | -1.45% |
| 2023-10-20 | 22.48 | 22.68 | 21.94 | 22.03 | 20.21 | qfq | 3,832,028 | 85,157,451 | -2.69% |
| 2023-10-19 | 22.88 | 23.22 | 22.59 | 22.64 | 20.77 | qfq | 6,517,423 | 148,742,483 | -0.96% |
| 2023-10-18 | 22.61 | 23.00 | 22.51 | 22.86 | 20.97 | qfq | 4,307,431 | 98,436,426 | 0.44% |
| 2023-10-17 | 22.39 | 22.87 | 22.25 | 22.76 | 20.88 | qfq | 5,739,863 | 129,707,825 | 1.65% |
| 2023-10-16 | 22.55 | 22.95 | 22.20 | 22.39 | 20.54 | qfq | 3,938,701 | 87,996,530 | -0.71% |
| 2023-10-13 | 22.67 | 22.80 | 22.39 | 22.55 | 20.68 | qfq | 2,210,016 | 49,802,752 | -0.49% |
| 2023-10-12 | 22.27 | 22.95 | 22.22 | 22.66 | 20.78 | qfq | 4,973,400 | 112,825,927 | 2.91% |
| 2023-10-11 | 21.83 | 22.30 | 21.68 | 22.02 | 20.20 | qfq | 4,028,003 | 88,607,194 | 1.24% |
| 2023-10-10 | 22.30 | 22.39 | 21.60 | 21.75 | 19.95 | qfq | 6,443,353 | 140,451,740 | -2.47% |
| 2023-10-09 | 22.33 | 22.86 | 22.23 | 22.30 | 20.45 | qfq | 4,264,880 | 95,478,961 | -0.71% |
| 2023-09-28 | 22.12 | 22.52 | 22.08 | 22.46 | 20.60 | qfq | 4,833,866 | 108,254,272 | 1.40% |
| 2023-09-27 | 22.30 | 22.38 | 21.91 | 22.15 | 20.32 | qfq | 4,435,317 | 97,949,539 | -0.54% |
| 2023-09-26 | 21.51 | 22.45 | 21.51 | 22.27 | 20.43 | qfq | 7,337,322 | 162,453,253 | 3.25% |
| 2023-09-25 | 21.60 | 21.69 | 21.39 | 21.57 | 19.78 | qfq | 3,222,626 | 69,401,257 | 0.14% |
| 2023-09-22 | 21.44 | 21.74 | 21.37 | 21.54 | 19.76 | qfq | 3,386,655 | 72,941,810 | 0.42% |
| 2023-09-21 | 21.73 | 21.73 | 21.21 | 21.45 | 19.67 | qfq | 4,015,100 | 86,227,314 | -0.56% |
| 2023-09-20 | 21.50 | 21.85 | 21.30 | 21.57 | 19.78 | qfq | 6,019,000 | 129,956,095 | 0.47% |
| 2023-09-19 | 20.94 | 21.48 | 20.48 | 21.47 | 19.69 | qfq | 8,384,790 | 177,343,946 | 2.68% |
| 2023-09-18 | 21.30 | 21.34 | 20.89 | 20.91 | 19.18 | qfq | 9,926,498 | 208,279,854 | -2.65% |
| 2023-09-15 | 21.17 | 21.54 | 21.10 | 21.48 | 19.70 | qfq | 7,333,319 | 157,161,884 | 1.32% |
| 2023-09-14 | 21.05 | 21.30 | 20.95 | 21.20 | 19.45 | qfq | 3,877,369 | 82,089,455 | 0.52% |
| 2023-09-13 | 21.11 | 21.12 | 20.89 | 21.09 | 19.34 | qfq | 3,396,235 | 71,335,939 | -0.42% |
| 2023-09-12 | 21.01 | 21.25 | 20.91 | 21.18 | 19.43 | qfq | 2,740,430 | 57,796,307 | 0.57% |
| 2023-09-11 | 21.16 | 21.47 | 21.03 | 21.06 | 19.32 | qfq | 4,459,444 | 94,706,565 | 0.19% |
| 2023-09-08 | 20.80 | 21.13 | 20.60 | 21.02 | 19.28 | qfq | 4,574,855 | 95,701,317 | 1.06% |
| 2023-09-07 | 20.95 | 21.07 | 20.75 | 20.80 | 19.08 | qfq | 6,366,617 | 132,711,158 | -0.86% |
| 2023-09-06 | 20.86 | 21.15 | 20.83 | 20.98 | 19.24 | qfq | 5,530,208 | 116,051,055 | -0.19% |
| 2023-09-05 | 21.02 | 21.44 | 21.00 | 21.02 | 19.28 | qfq | 5,120,332 | 108,252,319 | -0.47% |
| 2023-09-04 | 21.22 | 21.37 | 20.76 | 21.12 | 19.37 | qfq | 7,947,218 | 167,486,949 | 0.09% |
| 2023-09-01 | 20.79 | 21.27 | 20.79 | 21.10 | 19.35 | qfq | 6,224,884 | 131,237,227 | 0.96% |
| 2023-08-31 | 21.15 | 21.33 | 20.81 | 20.90 | 19.17 | qfq | 15,948,361 | 334,855,150 | -1.14% |
| 2023-08-30 | 22.00 | 22.00 | 21.07 | 21.14 | 19.39 | qfq | 13,407,070 | 285,088,550 | -4.34% |
| 2023-08-29 | 21.09 | 22.13 | 21.00 | 22.10 | 20.27 | qfq | 7,568,794 | 164,703,486 | 4.49% |
| 2023-08-28 | 21.59 | 21.93 | 20.99 | 21.15 | 19.40 | qfq | 7,085,141 | 151,012,352 | 1.73% |
| 2023-08-25 | 21.38 | 21.50 | 20.51 | 20.79 | 19.07 | qfq | 6,290,610 | 130,696,681 | -2.53% |
| 2023-08-24 | 20.76 | 21.60 | 20.73 | 21.33 | 19.56 | qfq | 6,070,523 | 129,194,794 | 2.94% |
| 2023-08-23 | 21.07 | 21.14 | 20.72 | 20.72 | 19.01 | qfq | 3,499,935 | 73,173,239 | -1.24% |
| 2023-08-22 | 20.90 | 21.08 | 20.67 | 20.98 | 19.24 | qfq | 6,273,062 | 130,781,729 | 0.53% |
| 2023-08-21 | 21.10 | 21.33 | 20.79 | 20.87 | 19.14 | qfq | 5,632,929 | 118,361,283 | -1.65% |
| 2023-08-18 | 21.55 | 21.65 | 21.19 | 21.22 | 19.46 | qfq | 3,429,916 | 73,080,701 | -1.67% |
| 2023-08-17 | 21.23 | 21.66 | 20.95 | 21.58 | 19.79 | qfq | 5,239,799 | 111,749,058 | 1.65% |
| 2023-08-16 | 21.24 | 21.54 | 21.08 | 21.23 | 19.47 | qfq | 4,196,188 | 89,264,216 | 0.09% |
| 2023-08-15 | 20.98 | 21.49 | 20.92 | 21.21 | 19.45 | qfq | 5,884,143 | 124,915,756 | 0.76% |
| 2023-08-14 | 20.91 | 21.08 | 20.66 | 21.05 | 19.31 | qfq | 8,189,550 | 170,696,832 | -0.19% |
| 2023-08-11 | 21.96 | 22.49 | 21.05 | 21.09 | 19.34 | qfq | 9,625,103 | 206,717,550 | -6.52% |
| 2023-08-10 | 22.17 | 22.74 | 22.02 | 22.56 | 20.10 | qfq | 7,879,921 | 176,810,642 | 1.81% |
| 2023-08-09 | 22.13 | 22.35 | 22.03 | 22.16 | 19.75 | qfq | 5,798,143 | 128,530,915 | -0.49% |
| 2023-08-08 | 22.14 | 22.65 | 21.96 | 22.27 | 19.85 | qfq | 8,296,841 | 185,756,429 | 0.72% |
| 2023-08-07 | 21.68 | 22.15 | 21.58 | 22.11 | 19.70 | qfq | 6,164,515 | 135,444,995 | 1.75% |
| 2023-08-04 | 21.73 | 21.80 | 21.60 | 21.73 | 19.36 | qfq | 4,136,912 | 89,757,256 | 0.05% |
| 2023-08-03 | 21.73 | 21.80 | 21.42 | 21.72 | 19.36 | qfq | 3,988,659 | 86,220,814 | -0.55% |
| 2023-08-02 | 21.66 | 21.94 | 21.43 | 21.84 | 19.46 | qfq | 5,665,640 | 123,501,819 | 1.02% |
| 2023-08-01 | 21.68 | 21.89 | 21.30 | 21.62 | 19.27 | qfq | 8,187,591 | 176,897,848 | 0.05% |
| 2023-07-31 | 21.81 | 22.27 | 21.52 | 21.61 | 19.26 | qfq | 8,665,903 | 189,301,954 | -0.78% |
| 2023-07-28 | 21.97 | 22.29 | 21.68 | 21.78 | 19.41 | qfq | 8,383,870 | 183,318,724 | -1.09% |
| 2023-07-27 | 22.53 | 22.66 | 21.99 | 22.02 | 19.62 | qfq | 5,042,216 | 112,611,816 | -2.18% |
| 2023-07-26 | 22.65 | 22.88 | 22.33 | 22.51 | 20.06 | qfq | 4,528,991 | 102,223,492 | -0.62% |
| 2023-07-25 | 22.05 | 22.78 | 21.98 | 22.65 | 20.18 | qfq | 10,938,269 | 245,915,013 | 2.95% |
| 2023-07-24 | 21.35 | 22.30 | 21.03 | 22.00 | 19.60 | qfq | 9,884,772 | 217,011,959 | 3.33% |
| 2023-07-21 | 21.44 | 21.61 | 21.16 | 21.29 | 18.97 | qfq | 5,842,769 | 124,834,605 | -0.75% |
| 2023-07-20 | 21.78 | 21.92 | 21.38 | 21.45 | 19.11 | qfq | 8,961,253 | 193,918,712 | -1.38% |
| 2023-07-19 | 22.03 | 22.03 | 21.58 | 21.75 | 19.38 | qfq | 8,223,089 | 178,687,018 | -1.76% |
| 2023-07-18 | 22.22 | 22.50 | 21.94 | 22.14 | 19.73 | qfq | 7,831,302 | 173,462,542 | 0.64% |
| 2023-07-17 | 22.69 | 22.74 | 21.15 | 22.00 | 19.60 | qfq | 27,481,222 | 596,078,826 | -3.47% |