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
同仁堂600085.SH
最近收盘价26.042026-07-17
最近交易日2026-07-17
成交量（股）29,988,679
成交额（元）781,771,355
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-01 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-10 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-18 | 2023-07-24 | cash_dividend | 0.32 | — | — | — | 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 | 26.35 | 26.72 | 25.65 | 26.04 | 26.04 | qfq | 29,988,679 | 781,771,355 | -3.30% |
| 2026-07-16 | 25.08 | 27.12 | 24.83 | 26.93 | 26.93 | qfq | 36,843,137 | 966,670,030 | 6.65% |
| 2026-07-15 | 24.43 | 25.38 | 24.41 | 25.25 | 25.25 | qfq | 18,105,971 | 454,408,796 | 2.02% |
| 2026-07-14 | 24.25 | 24.97 | 24.06 | 24.75 | 24.75 | qfq | 17,760,428 | 438,469,122 | 0.90% |
| 2026-07-13 | 23.89 | 24.99 | 23.84 | 24.53 | 24.53 | qfq | 22,858,971 | 559,976,676 | 3.59% |
| 2026-07-10 | 23.07 | 23.81 | 22.70 | 23.68 | 23.68 | qfq | 12,337,778 | 289,621,551 | 2.42% |
| 2026-07-09 | 23.31 | 23.65 | 22.93 | 23.12 | 23.12 | qfq | 8,026,195 | 186,083,338 | -1.20% |
| 2026-07-08 | 22.97 | 23.55 | 22.71 | 23.40 | 23.40 | qfq | 8,478,492 | 197,260,777 | 1.34% |
| 2026-07-07 | 23.62 | 23.66 | 22.96 | 23.09 | 23.09 | qfq | 7,243,472 | 167,783,745 | -2.61% |
| 2026-07-06 | 23.25 | 23.75 | 23.02 | 23.71 | 23.71 | qfq | 10,753,094 | 252,892,767 | 1.50% |
| 2026-07-03 | 23.44 | 23.73 | 23.19 | 23.36 | 23.36 | qfq | 8,671,267 | 202,921,526 | 0.34% |
| 2026-07-02 | 23.25 | 23.67 | 22.97 | 23.28 | 23.28 | qfq | 8,973,102 | 209,031,568 | 0.13% |
| 2026-07-01 | 22.70 | 23.36 | 22.61 | 23.25 | 23.25 | qfq | 9,587,040 | 220,929,365 | 0.61% |
| 2026-06-30 | 23.46 | 23.58 | 22.87 | 23.11 | 22.61 | qfq | 9,611,319 | 221,899,977 | -1.87% |
| 2026-06-29 | 22.40 | 23.88 | 21.87 | 23.55 | 23.04 | qfq | 17,861,215 | 414,177,850 | 5.18% |
| 2026-06-26 | 22.88 | 23.04 | 22.37 | 22.39 | 21.91 | qfq | 7,293,570 | 164,555,234 | -2.14% |
| 2026-06-25 | 22.73 | 23.21 | 22.41 | 22.88 | 22.38 | qfq | 11,011,952 | 250,738,917 | -0.31% |
| 2026-06-24 | 23.63 | 23.85 | 22.89 | 22.95 | 22.45 | qfq | 9,788,458 | 227,258,652 | -2.80% |
| 2026-06-23 | 23.40 | 24.20 | 23.36 | 23.61 | 23.10 | qfq | 10,002,823 | 238,549,818 | 0.25% |
| 2026-06-22 | 23.39 | 23.74 | 22.93 | 23.55 | 23.04 | qfq | 9,822,781 | 228,324,201 | 0.21% |
| 2026-06-18 | 23.89 | 23.89 | 23.42 | 23.50 | 22.99 | qfq | 7,016,580 | 165,562,700 | -1.84% |
| 2026-06-17 | 24.38 | 24.44 | 23.78 | 23.94 | 23.42 | qfq | 7,697,240 | 184,627,311 | -1.76% |
| 2026-06-16 | 24.84 | 24.87 | 24.36 | 24.37 | 23.84 | qfq | 5,242,455 | 128,411,817 | -1.85% |
| 2026-06-15 | 25.00 | 25.00 | 24.70 | 24.83 | 24.29 | qfq | 5,418,528 | 134,498,382 | -0.48% |
| 2026-06-12 | 24.39 | 25.02 | 24.15 | 24.95 | 24.41 | qfq | 9,173,421 | 226,743,283 | 2.67% |
| 2026-06-11 | 24.54 | 24.68 | 24.11 | 24.30 | 23.77 | qfq | 6,246,613 | 151,860,906 | -1.10% |
| 2026-06-10 | 24.53 | 24.68 | 24.36 | 24.57 | 24.04 | qfq | 5,059,126 | 124,175,324 | 0.29% |
| 2026-06-09 | 24.50 | 24.67 | 24.25 | 24.50 | 23.97 | qfq | 4,592,948 | 112,311,128 | -0.04% |
| 2026-06-08 | 25.03 | 25.29 | 24.43 | 24.51 | 23.98 | qfq | 7,182,634 | 177,591,045 | -2.08% |
| 2026-06-05 | 24.84 | 25.38 | 24.84 | 25.03 | 24.49 | qfq | 5,035,577 | 126,639,709 | 0.72% |
| 2026-06-04 | 25.23 | 25.40 | 24.72 | 24.85 | 24.31 | qfq | 5,465,095 | 136,673,147 | -1.51% |
| 2026-06-03 | 25.59 | 25.60 | 25.08 | 25.23 | 24.68 | qfq | 8,338,951 | 210,453,739 | -1.68% |
| 2026-06-02 | 25.92 | 26.34 | 25.66 | 25.66 | 25.10 | qfq | 7,927,390 | 205,744,380 | -1.46% |
| 2026-06-01 | 25.84 | 26.09 | 25.55 | 26.04 | 25.48 | qfq | 9,439,579 | 243,457,263 | 1.52% |
| 2026-05-29 | 24.80 | 26.37 | 24.80 | 25.65 | 25.10 | qfq | 16,764,014 | 432,400,107 | 3.09% |
| 2026-05-28 | 25.10 | 25.35 | 24.80 | 24.88 | 24.34 | qfq | 6,037,981 | 151,256,921 | -1.66% |
| 2026-05-27 | 25.14 | 25.38 | 24.51 | 25.30 | 24.75 | qfq | 10,508,414 | 262,157,407 | 0.28% |
| 2026-05-26 | 25.28 | 25.48 | 25.07 | 25.23 | 24.68 | qfq | 5,269,809 | 133,131,552 | -0.08% |
| 2026-05-25 | 25.22 | 25.32 | 25.01 | 25.25 | 24.70 | qfq | 5,535,055 | 139,485,208 | 0.12% |
| 2026-05-22 | 25.55 | 25.64 | 25.13 | 25.22 | 24.67 | qfq | 6,207,064 | 156,735,883 | -1.21% |
| 2026-05-21 | 25.90 | 26.06 | 25.53 | 25.53 | 24.98 | qfq | 6,065,541 | 156,543,014 | -1.43% |
| 2026-05-20 | 26.10 | 26.11 | 25.60 | 25.90 | 25.34 | qfq | 6,520,191 | 168,292,544 | -0.88% |
| 2026-05-19 | 26.30 | 26.39 | 26.06 | 26.13 | 25.56 | qfq | 6,146,112 | 160,969,161 | -0.65% |
| 2026-05-18 | 27.18 | 27.20 | 26.10 | 26.30 | 25.73 | qfq | 14,810,398 | 393,112,548 | -3.66% |
| 2026-05-15 | 27.51 | 27.59 | 27.27 | 27.30 | 26.71 | qfq | 5,186,405 | 142,189,948 | -0.94% |
| 2026-05-14 | 27.76 | 27.90 | 27.42 | 27.56 | 26.96 | qfq | 6,308,000 | 174,160,109 | -0.76% |
| 2026-05-13 | 28.04 | 28.04 | 27.68 | 27.77 | 27.17 | qfq | 6,234,700 | 173,235,872 | -1.07% |
| 2026-05-12 | 27.90 | 28.45 | 27.82 | 28.07 | 27.46 | qfq | 10,499,231 | 295,322,282 | 0.50% |
| 2026-05-11 | 27.68 | 27.99 | 27.40 | 27.93 | 27.33 | qfq | 11,601,855 | 320,974,712 | 0.76% |
| 2026-05-08 | 27.66 | 27.80 | 27.55 | 27.72 | 27.12 | qfq | 5,065,941 | 140,385,125 | 0.47% |
| 2026-05-07 | 27.64 | 27.74 | 27.51 | 27.59 | 26.99 | qfq | 5,173,672 | 142,776,544 | -0.18% |
| 2026-05-06 | 27.85 | 27.85 | 27.50 | 27.64 | 27.04 | qfq | 8,049,533 | 221,986,680 | -0.47% |
| 2026-04-30 | 27.50 | 28.16 | 27.48 | 27.77 | 27.17 | qfq | 9,088,782 | 253,427,884 | 1.39% |
| 2026-04-29 | 27.30 | 27.45 | 27.28 | 27.39 | 26.80 | qfq | 3,404,131 | 93,231,252 | 0.26% |
| 2026-04-28 | 27.30 | 27.50 | 27.28 | 27.32 | 26.73 | qfq | 3,520,999 | 96,307,629 | 0.00% |
| 2026-04-27 | 27.58 | 27.59 | 27.18 | 27.32 | 26.73 | qfq | 6,079,457 | 165,935,397 | -1.09% |
| 2026-04-24 | 27.64 | 27.72 | 27.52 | 27.62 | 27.02 | qfq | 3,780,050 | 104,460,966 | -0.25% |
| 2026-04-23 | 27.60 | 27.78 | 27.55 | 27.69 | 27.09 | qfq | 4,199,311 | 116,191,148 | 0.25% |
| 2026-04-22 | 27.79 | 27.79 | 27.57 | 27.62 | 27.02 | qfq | 6,356,026 | 175,431,696 | -0.61% |
| 2026-04-21 | 27.75 | 27.86 | 27.68 | 27.79 | 27.19 | qfq | 3,695,990 | 102,632,969 | 0.22% |
| 2026-04-20 | 27.74 | 27.79 | 27.63 | 27.73 | 27.13 | qfq | 3,432,049 | 95,084,710 | 0.00% |
| 2026-04-17 | 27.87 | 27.87 | 27.68 | 27.73 | 27.13 | qfq | 3,926,237 | 108,868,619 | -0.75% |
| 2026-04-16 | 28.05 | 28.08 | 27.82 | 27.94 | 27.34 | qfq | 4,247,807 | 118,530,784 | -0.39% |
| 2026-04-15 | 28.07 | 28.15 | 27.95 | 28.05 | 27.44 | qfq | 5,297,009 | 148,705,437 | 0.04% |
| 2026-04-14 | 27.71 | 28.05 | 27.61 | 28.04 | 27.43 | qfq | 5,506,641 | 153,067,122 | 1.37% |
| 2026-04-13 | 27.65 | 27.66 | 27.51 | 27.66 | 27.06 | qfq | 3,642,603 | 100,440,008 | -0.50% |
| 2026-04-10 | 27.69 | 27.94 | 27.60 | 27.80 | 27.20 | qfq | 4,561,604 | 126,766,200 | 0.62% |
| 2026-04-09 | 28.02 | 28.02 | 27.54 | 27.63 | 27.03 | qfq | 6,626,904 | 183,512,535 | -1.60% |
| 2026-04-08 | 27.85 | 28.08 | 27.71 | 28.08 | 27.47 | qfq | 5,967,320 | 166,685,088 | 1.85% |
| 2026-04-07 | 27.84 | 27.97 | 27.50 | 27.57 | 26.97 | qfq | 5,093,391 | 140,658,343 | -0.93% |
| 2026-04-03 | 28.12 | 28.20 | 27.71 | 27.83 | 27.23 | qfq | 7,077,197 | 197,180,242 | -1.38% |
| 2026-04-02 | 28.60 | 28.78 | 28.13 | 28.22 | 27.61 | qfq | 7,701,029 | 218,652,161 | -1.54% |
| 2026-04-01 | 27.93 | 28.80 | 27.92 | 28.66 | 28.04 | qfq | 12,123,619 | 344,230,561 | 3.17% |
| 2026-03-31 | 28.06 | 28.38 | 27.69 | 27.78 | 27.18 | qfq | 8,838,993 | 247,920,291 | -1.45% |
| 2026-03-30 | 27.98 | 28.21 | 27.72 | 28.19 | 27.58 | qfq | 7,462,393 | 208,876,839 | -0.32% |
| 2026-03-27 | 28.07 | 28.31 | 27.78 | 28.28 | 27.67 | qfq | 11,171,667 | 313,568,770 | -0.21% |
| 2026-03-26 | 28.60 | 28.82 | 28.21 | 28.34 | 27.73 | qfq | 6,022,491 | 171,573,019 | -0.91% |
| 2026-03-25 | 28.60 | 28.69 | 28.45 | 28.60 | 27.98 | qfq | 7,036,641 | 201,147,839 | 0.00% |
| 2026-03-24 | 28.98 | 29.00 | 28.41 | 28.60 | 27.98 | qfq | 6,670,357 | 190,917,032 | -0.07% |
| 2026-03-23 | 29.56 | 29.58 | 28.51 | 28.62 | 28.00 | qfq | 10,684,799 | 308,771,135 | -3.64% |
| 2026-03-20 | 29.80 | 29.98 | 29.65 | 29.70 | 29.06 | qfq | 4,860,032 | 144,921,688 | -0.54% |
| 2026-03-19 | 29.98 | 30.10 | 29.79 | 29.86 | 29.21 | qfq | 4,530,197 | 135,564,616 | -0.67% |
| 2026-03-18 | 30.25 | 30.27 | 29.93 | 30.06 | 29.41 | qfq | 4,562,591 | 137,011,264 | -0.40% |
| 2026-03-17 | 30.17 | 30.47 | 30.10 | 30.18 | 29.53 | qfq | 5,936,275 | 179,989,499 | 0.07% |
| 2026-03-16 | 29.95 | 30.38 | 29.90 | 30.16 | 29.51 | qfq | 6,611,651 | 199,474,545 | 0.70% |
| 2026-03-13 | 30.00 | 30.16 | 29.95 | 29.95 | 29.30 | qfq | 3,930,945 | 118,056,628 | -0.40% |
| 2026-03-12 | 30.16 | 30.26 | 29.95 | 30.07 | 29.42 | qfq | 4,230,158 | 127,052,093 | -0.50% |
| 2026-03-11 | 30.04 | 30.22 | 29.89 | 30.22 | 29.57 | qfq | 4,702,601 | 141,342,461 | 0.57% |
| 2026-03-10 | 29.90 | 30.06 | 29.86 | 30.05 | 29.40 | qfq | 4,609,099 | 138,077,560 | 0.70% |
| 2026-03-09 | 29.80 | 29.94 | 29.65 | 29.84 | 29.19 | qfq | 4,858,337 | 144,979,266 | -0.60% |
| 2026-03-06 | 29.66 | 30.04 | 29.61 | 30.02 | 29.37 | qfq | 4,842,314 | 144,437,792 | 1.01% |
| 2026-03-05 | 29.82 | 29.99 | 29.63 | 29.72 | 29.08 | qfq | 5,428,524 | 161,674,571 | 0.03% |
| 2026-03-04 | 30.28 | 30.30 | 29.60 | 29.71 | 29.07 | qfq | 11,752,356 | 350,978,147 | -2.21% |
| 2026-03-03 | 30.36 | 30.72 | 30.32 | 30.38 | 29.72 | qfq | 7,242,520 | 220,733,301 | 0.00% |
| 2026-03-02 | 30.46 | 30.68 | 30.27 | 30.38 | 29.72 | qfq | 7,447,886 | 226,479,035 | -1.27% |
| 2026-02-27 | 30.57 | 30.77 | 30.47 | 30.77 | 30.10 | qfq | 5,584,594 | 170,704,630 | 0.62% |
| 2026-02-26 | 30.89 | 30.89 | 30.56 | 30.58 | 29.92 | qfq | 5,608,156 | 171,946,713 | -1.04% |
| 2026-02-25 | 30.69 | 30.95 | 30.67 | 30.90 | 30.23 | qfq | 5,213,737 | 160,914,635 | 0.82% |
| 2026-02-24 | 30.74 | 30.80 | 30.56 | 30.65 | 29.99 | qfq | 4,542,559 | 139,224,337 | 0.16% |
| 2026-02-13 | 30.71 | 30.86 | 30.60 | 30.60 | 29.94 | qfq | 4,857,257 | 149,203,648 | -0.33% |
| 2026-02-12 | 31.12 | 31.12 | 30.65 | 30.70 | 30.04 | qfq | 7,630,149 | 234,846,848 | -1.29% |
| 2026-02-11 | 31.09 | 31.25 | 31.02 | 31.10 | 30.43 | qfq | 4,869,200 | 151,372,218 | 0.06% |
| 2026-02-10 | 31.39 | 31.45 | 31.06 | 31.08 | 30.41 | qfq | 8,067,506 | 251,540,983 | -1.02% |
| 2026-02-09 | 31.12 | 31.60 | 31.12 | 31.40 | 30.72 | qfq | 10,788,647 | 338,160,017 | -0.41% |
| 2026-02-06 | 32.00 | 32.49 | 31.53 | 31.53 | 30.85 | qfq | 24,158,550 | 774,532,357 | 0.22% |
| 2026-02-05 | 30.69 | 31.65 | 30.62 | 31.46 | 30.78 | qfq | 20,174,974 | 630,820,323 | 2.34% |
| 2026-02-04 | 30.20 | 30.76 | 30.17 | 30.74 | 30.07 | qfq | 10,996,756 | 335,734,476 | 1.92% |
| 2026-02-03 | 30.17 | 30.33 | 29.98 | 30.16 | 29.51 | qfq | 6,316,539 | 190,289,735 | 0.13% |
| 2026-02-02 | 30.17 | 30.68 | 30.07 | 30.12 | 29.47 | qfq | 7,802,787 | 236,785,593 | -0.66% |
| 2026-01-30 | 30.83 | 30.83 | 30.20 | 30.32 | 29.66 | qfq | 11,377,835 | 347,222,005 | -1.85% |
| 2026-01-29 | 30.15 | 31.06 | 29.80 | 30.89 | 30.22 | qfq | 19,907,099 | 606,001,184 | 2.49% |
| 2026-01-28 | 30.15 | 30.37 | 29.75 | 30.14 | 29.49 | qfq | 16,211,267 | 487,368,084 | 0.20% |
| 2026-01-27 | 30.55 | 30.57 | 29.91 | 30.08 | 29.43 | qfq | 13,413,886 | 403,567,957 | -1.28% |
| 2026-01-26 | 30.40 | 30.57 | 30.10 | 30.47 | 29.81 | qfq | 20,460,644 | 621,572,290 | 0.23% |
| 2026-01-23 | 30.70 | 30.95 | 30.36 | 30.40 | 29.74 | qfq | 24,281,243 | 742,647,570 | -0.91% |
| 2026-01-22 | 30.98 | 31.11 | 30.64 | 30.68 | 30.02 | qfq | 14,570,566 | 448,263,540 | -1.00% |
| 2026-01-21 | 31.34 | 31.37 | 30.93 | 30.99 | 30.32 | qfq | 8,063,194 | 250,973,125 | -1.15% |
| 2026-01-20 | 31.28 | 31.60 | 31.18 | 31.35 | 30.67 | qfq | 7,837,599 | 246,218,414 | 0.22% |
| 2026-01-19 | 31.00 | 31.29 | 30.91 | 31.28 | 30.60 | qfq | 8,330,723 | 259,258,788 | 0.64% |
| 2026-01-16 | 31.50 | 31.56 | 30.84 | 31.08 | 30.41 | qfq | 16,716,221 | 520,645,394 | -1.15% |
| 2026-01-15 | 31.63 | 31.86 | 31.41 | 31.44 | 30.76 | qfq | 12,731,508 | 401,661,319 | -0.66% |
| 2026-01-14 | 32.35 | 32.65 | 31.65 | 31.65 | 30.97 | qfq | 20,636,736 | 662,503,199 | -2.34% |
| 2026-01-13 | 32.55 | 32.98 | 32.33 | 32.41 | 31.71 | qfq | 11,810,755 | 385,116,548 | -0.31% |
| 2026-01-12 | 32.44 | 32.51 | 32.31 | 32.51 | 31.81 | qfq | 10,084,642 | 326,792,607 | 0.22% |
| 2026-01-09 | 32.10 | 32.55 | 32.08 | 32.44 | 31.74 | qfq | 8,343,821 | 270,286,340 | 1.03% |
| 2026-01-08 | 32.16 | 32.23 | 32.03 | 32.11 | 31.42 | qfq | 5,386,466 | 173,035,738 | -0.43% |
| 2026-01-07 | 32.44 | 32.54 | 32.20 | 32.25 | 31.55 | qfq | 5,563,602 | 179,814,656 | -0.49% |
| 2026-01-06 | 32.27 | 32.46 | 32.24 | 32.41 | 31.71 | qfq | 6,434,582 | 208,130,495 | 0.37% |
| 2026-01-05 | 32.20 | 32.32 | 31.93 | 32.29 | 31.59 | qfq | 6,312,794 | 203,138,841 | 0.09% |
| 2025-12-31 | 32.35 | 32.38 | 32.12 | 32.26 | 31.56 | qfq | 4,519,040 | 145,746,338 | -0.19% |
| 2025-12-30 | 32.30 | 32.51 | 32.25 | 32.32 | 31.62 | qfq | 5,308,800 | 171,812,580 | -0.43% |
| 2025-12-29 | 32.23 | 32.52 | 32.11 | 32.46 | 31.76 | qfq | 6,826,488 | 220,861,408 | 0.65% |
| 2025-12-26 | 31.83 | 32.25 | 31.70 | 32.25 | 31.55 | qfq | 8,735,369 | 280,135,901 | 1.26% |
| 2025-12-25 | 31.79 | 31.90 | 31.52 | 31.85 | 31.16 | qfq | 6,789,185 | 215,214,383 | 0.25% |
| 2025-12-24 | 31.60 | 31.85 | 31.60 | 31.77 | 31.08 | qfq | 5,479,704 | 173,844,705 | 0.22% |
| 2025-12-23 | 32.18 | 32.22 | 31.69 | 31.70 | 31.01 | qfq | 9,412,824 | 299,829,094 | -1.49% |
| 2025-12-22 | 32.10 | 32.25 | 32.02 | 32.18 | 31.48 | qfq | 6,815,203 | 219,197,736 | -0.74% |
| 2025-12-19 | 32.34 | 32.61 | 32.32 | 32.42 | 31.72 | qfq | 5,424,101 | 176,037,417 | 0.28% |
| 2025-12-18 | 32.56 | 32.75 | 32.30 | 32.33 | 31.63 | qfq | 5,775,988 | 187,598,970 | -0.74% |
| 2025-12-17 | 32.79 | 32.79 | 32.30 | 32.57 | 31.87 | qfq | 6,734,764 | 218,592,188 | -0.82% |
| 2025-12-16 | 32.92 | 33.02 | 32.46 | 32.84 | 32.13 | qfq | 8,148,514 | 267,333,244 | -0.99% |
| 2025-12-15 | 32.02 | 33.26 | 31.37 | 33.17 | 32.45 | qfq | 18,659,370 | 605,754,424 | 2.38% |
| 2025-12-12 | 32.69 | 32.69 | 32.21 | 32.40 | 31.70 | qfq | 8,796,945 | 285,071,773 | -1.10% |
| 2025-12-11 | 33.00 | 33.00 | 32.75 | 32.76 | 32.05 | qfq | 3,676,666 | 120,769,686 | -0.55% |
| 2025-12-10 | 32.96 | 33.00 | 32.71 | 32.94 | 32.23 | qfq | 5,492,379 | 180,327,906 | -0.21% |
| 2025-12-09 | 33.16 | 33.21 | 33.01 | 33.01 | 32.30 | qfq | 5,020,107 | 166,067,447 | -0.63% |
| 2025-12-08 | 33.42 | 33.50 | 33.01 | 33.22 | 32.50 | qfq | 6,346,585 | 211,076,696 | -0.60% |
| 2025-12-05 | 33.24 | 33.42 | 32.96 | 33.42 | 32.70 | qfq | 5,406,450 | 179,263,793 | 0.51% |
| 2025-12-04 | 33.50 | 33.55 | 33.18 | 33.25 | 32.53 | qfq | 4,513,278 | 150,271,274 | -0.89% |
| 2025-12-03 | 33.61 | 33.71 | 33.46 | 33.55 | 32.82 | qfq | 3,959,389 | 132,882,975 | -0.27% |
| 2025-12-02 | 33.72 | 33.74 | 33.58 | 33.64 | 32.91 | qfq | 4,117,825 | 138,588,579 | -0.33% |
| 2025-12-01 | 33.39 | 33.75 | 33.38 | 33.75 | 33.02 | qfq | 5,182,979 | 174,080,147 | 0.90% |
| 2025-11-28 | 33.47 | 33.50 | 33.24 | 33.45 | 32.73 | qfq | 5,829,197 | 194,232,390 | -0.06% |
| 2025-11-27 | 33.59 | 33.65 | 33.45 | 33.47 | 32.75 | qfq | 4,264,800 | 143,061,200 | -0.21% |
| 2025-11-26 | 33.79 | 33.96 | 33.50 | 33.54 | 32.81 | qfq | 7,023,357 | 236,941,120 | -0.62% |
| 2025-11-25 | 33.60 | 33.77 | 33.51 | 33.75 | 33.02 | qfq | 5,279,600 | 177,732,474 | 0.60% |
| 2025-11-24 | 33.75 | 33.84 | 33.53 | 33.55 | 32.82 | qfq | 8,027,330 | 270,267,559 | -0.30% |
| 2025-11-21 | 34.29 | 34.43 | 33.58 | 33.65 | 32.92 | qfq | 11,054,090 | 374,448,386 | -1.95% |
| 2025-11-20 | 34.59 | 34.70 | 34.30 | 34.32 | 33.58 | qfq | 5,859,550 | 202,238,849 | -0.72% |
| 2025-11-19 | 35.13 | 35.18 | 34.47 | 34.57 | 33.82 | qfq | 8,723,832 | 302,665,911 | -1.57% |
| 2025-11-18 | 35.02 | 35.46 | 34.97 | 35.12 | 34.36 | qfq | 8,893,476 | 312,436,775 | 0.49% |
| 2025-11-17 | 35.56 | 35.56 | 34.87 | 34.95 | 34.19 | qfq | 10,974,432 | 384,480,469 | -1.02% |
| 2025-11-14 | 35.23 | 35.87 | 35.10 | 35.31 | 34.55 | qfq | 16,715,651 | 592,707,219 | 0.83% |
| 2025-11-13 | 34.97 | 35.46 | 34.91 | 35.02 | 34.26 | qfq | 18,485,353 | 649,362,612 | 0.81% |
| 2025-11-12 | 34.44 | 34.87 | 34.36 | 34.74 | 33.99 | qfq | 14,048,099 | 487,303,464 | 0.78% |
| 2025-11-11 | 34.44 | 34.47 | 34.21 | 34.47 | 33.72 | qfq | 8,023,196 | 275,441,545 | 0.29% |
| 2025-11-10 | 33.82 | 34.46 | 33.67 | 34.37 | 33.63 | qfq | 13,576,105 | 464,000,961 | 1.63% |
| 2025-11-07 | 33.45 | 33.85 | 33.41 | 33.82 | 33.09 | qfq | 7,193,255 | 242,465,725 | 0.96% |
| 2025-11-06 | 33.50 | 33.57 | 33.40 | 33.50 | 32.78 | qfq | 4,561,952 | 152,793,577 | -0.12% |
| 2025-11-05 | 33.29 | 33.55 | 33.27 | 33.54 | 32.81 | qfq | 4,356,453 | 145,669,227 | 0.24% |
| 2025-11-04 | 33.72 | 33.74 | 33.41 | 33.46 | 32.74 | qfq | 5,529,326 | 185,304,990 | -0.71% |
| 2025-11-03 | 33.89 | 33.93 | 33.60 | 33.70 | 32.97 | qfq | 5,702,953 | 192,172,086 | -0.56% |
| 2025-10-31 | 33.50 | 33.95 | 32.99 | 33.89 | 33.16 | qfq | 9,019,501 | 303,560,396 | 0.00% |
| 2025-10-30 | 33.78 | 34.12 | 33.70 | 33.89 | 33.16 | qfq | 7,268,933 | 246,414,686 | 0.12% |
| 2025-10-29 | 33.73 | 33.85 | 33.57 | 33.85 | 33.12 | qfq | 7,158,685 | 241,050,644 | 0.39% |
| 2025-10-28 | 33.85 | 33.89 | 33.70 | 33.72 | 32.99 | qfq | 6,824,828 | 230,453,337 | -0.56% |
| 2025-10-27 | 33.88 | 33.98 | 33.81 | 33.91 | 33.18 | qfq | 7,509,774 | 254,501,267 | -0.03% |
| 2025-10-24 | 34.02 | 34.12 | 33.86 | 33.92 | 33.19 | qfq | 6,347,977 | 215,629,075 | -0.29% |
| 2025-10-23 | 34.01 | 34.06 | 33.86 | 34.02 | 33.28 | qfq | 4,811,700 | 163,256,659 | -0.12% |
| 2025-10-22 | 34.04 | 34.20 | 33.94 | 34.06 | 33.32 | qfq | 4,491,382 | 153,111,182 | 0.09% |
| 2025-10-21 | 34.00 | 34.07 | 33.87 | 34.03 | 33.29 | qfq | 5,176,561 | 176,004,149 | 0.03% |
| 2025-10-20 | 34.14 | 34.25 | 33.94 | 34.02 | 33.28 | qfq | 6,792,446 | 231,010,072 | -0.73% |
| 2025-10-17 | 34.53 | 34.61 | 34.25 | 34.27 | 33.53 | qfq | 7,617,471 | 261,954,395 | -0.81% |
| 2025-10-16 | 34.33 | 34.55 | 34.17 | 34.55 | 33.80 | qfq | 8,805,850 | 302,972,735 | 0.64% |
| 2025-10-15 | 34.38 | 34.54 | 34.14 | 34.33 | 33.59 | qfq | 9,512,686 | 326,312,757 | -0.12% |
| 2025-10-14 | 34.12 | 34.57 | 34.05 | 34.37 | 33.63 | qfq | 8,950,061 | 307,027,419 | 0.73% |
| 2025-10-13 | 34.00 | 34.23 | 33.86 | 34.12 | 33.38 | qfq | 8,590,017 | 292,747,732 | -1.27% |
| 2025-10-10 | 34.29 | 34.75 | 34.02 | 34.56 | 33.81 | qfq | 10,316,682 | 356,350,187 | 0.70% |
| 2025-10-09 | 34.02 | 34.33 | 33.60 | 34.32 | 33.58 | qfq | 13,442,441 | 455,357,128 | 0.88% |
| 2025-09-30 | 34.21 | 34.23 | 33.98 | 34.02 | 33.28 | qfq | 7,764,067 | 264,486,841 | -0.56% |
| 2025-09-29 | 34.19 | 34.26 | 33.89 | 34.21 | 33.47 | qfq | 6,766,132 | 230,412,229 | 0.03% |
| 2025-09-26 | 34.06 | 34.28 | 33.95 | 34.20 | 33.46 | qfq | 6,470,293 | 220,845,896 | 0.15% |
| 2025-09-25 | 34.38 | 34.39 | 34.11 | 34.15 | 33.41 | qfq | 5,511,348 | 188,564,382 | -0.78% |
| 2025-09-24 | 34.10 | 34.42 | 34.09 | 34.42 | 33.68 | qfq | 6,855,482 | 235,170,414 | 0.70% |
| 2025-09-23 | 34.41 | 34.41 | 33.88 | 34.18 | 33.44 | qfq | 8,726,319 | 297,195,890 | -0.81% |
| 2025-09-22 | 34.76 | 34.85 | 34.40 | 34.46 | 33.71 | qfq | 7,953,877 | 274,669,285 | -0.95% |
| 2025-09-19 | 34.90 | 34.96 | 34.61 | 34.79 | 34.04 | qfq | 8,773,833 | 304,738,184 | -0.54% |
| 2025-09-18 | 35.16 | 35.43 | 34.85 | 34.98 | 34.22 | qfq | 13,559,946 | 476,111,740 | -0.34% |
| 2025-09-17 | 35.08 | 35.12 | 34.96 | 35.10 | 34.34 | qfq | 6,157,906 | 215,846,078 | 0.06% |
| 2025-09-16 | 35.06 | 35.13 | 34.89 | 35.08 | 34.32 | qfq | 7,162,422 | 250,611,137 | 0.14% |
| 2025-09-15 | 35.18 | 35.21 | 34.88 | 35.03 | 34.27 | qfq | 8,345,341 | 292,275,816 | -0.43% |
| 2025-09-12 | 35.35 | 35.39 | 35.10 | 35.18 | 34.42 | qfq | 9,550,300 | 336,265,048 | -0.54% |
| 2025-09-11 | 35.18 | 35.37 | 34.88 | 35.37 | 34.60 | qfq | 12,035,931 | 422,078,298 | 0.51% |
| 2025-09-10 | 35.30 | 35.38 | 35.15 | 35.19 | 34.43 | qfq | 7,850,566 | 276,456,521 | -0.54% |
| 2025-09-09 | 35.71 | 35.77 | 35.10 | 35.38 | 34.61 | qfq | 10,942,406 | 387,063,778 | -0.90% |
| 2025-09-08 | 35.09 | 35.73 | 35.00 | 35.70 | 34.93 | qfq | 14,941,759 | 529,432,299 | 1.74% |
| 2025-09-05 | 35.18 | 35.20 | 34.82 | 35.09 | 34.33 | qfq | 16,871,553 | 590,219,182 | 0.03% |
| 2025-09-04 | 35.42 | 35.49 | 34.91 | 35.08 | 34.32 | qfq | 13,610,320 | 478,016,048 | -0.85% |
| 2025-09-03 | 35.79 | 35.85 | 35.22 | 35.38 | 34.61 | qfq | 12,776,719 | 453,338,365 | -1.01% |
| 2025-09-02 | 36.08 | 36.26 | 35.65 | 35.74 | 34.97 | qfq | 16,137,125 | 579,054,812 | -0.94% |
| 2025-09-01 | 35.81 | 36.40 | 35.80 | 36.08 | 35.30 | qfq | 20,692,921 | 746,678,816 | 1.12% |
| 2025-08-29 | 36.07 | 36.48 | 35.64 | 35.68 | 34.91 | qfq | 24,371,135 | 877,684,315 | -1.11% |
| 2025-08-28 | 36.46 | 36.58 | 35.56 | 36.08 | 35.30 | qfq | 20,820,431 | 751,757,950 | -1.07% |
| 2025-08-27 | 37.29 | 37.33 | 36.47 | 36.47 | 35.68 | qfq | 17,921,003 | 660,668,462 | -2.02% |
| 2025-08-26 | 37.39 | 37.48 | 37.18 | 37.22 | 36.41 | qfq | 12,651,911 | 472,291,221 | -0.45% |
| 2025-08-25 | 37.20 | 37.44 | 37.12 | 37.39 | 36.58 | qfq | 20,009,760 | 746,438,509 | 0.81% |
| 2025-08-22 | 37.19 | 37.28 | 36.71 | 37.09 | 36.29 | qfq | 18,301,951 | 675,806,910 | -0.24% |
| 2025-08-21 | 36.89 | 37.57 | 36.88 | 37.18 | 36.38 | qfq | 26,812,456 | 1,000,119,080 | 1.06% |
| 2025-08-20 | 36.40 | 36.80 | 36.18 | 36.79 | 35.99 | qfq | 12,725,469 | 464,867,056 | 0.88% |
| 2025-08-19 | 36.40 | 36.88 | 36.40 | 36.47 | 35.68 | qfq | 13,615,391 | 498,851,721 | 0.16% |
| 2025-08-18 | 36.29 | 36.78 | 36.29 | 36.41 | 35.62 | qfq | 17,960,289 | 656,986,162 | 0.52% |
| 2025-08-15 | 36.22 | 36.36 | 36.15 | 36.22 | 35.44 | qfq | 13,045,801 | 473,032,451 | -0.39% |
| 2025-08-14 | 36.38 | 36.80 | 36.29 | 36.36 | 35.57 | qfq | 11,410,958 | 416,652,151 | -0.03% |
| 2025-08-13 | 36.45 | 36.54 | 36.26 | 36.37 | 35.58 | qfq | 9,705,734 | 353,042,181 | -0.19% |
| 2025-08-12 | 36.61 | 36.95 | 36.39 | 36.44 | 35.65 | qfq | 9,419,321 | 344,859,405 | -0.46% |
| 2025-08-11 | 36.39 | 36.69 | 36.28 | 36.61 | 35.82 | qfq | 7,813,212 | 285,291,722 | 0.60% |
| 2025-08-08 | 36.55 | 36.60 | 36.36 | 36.39 | 35.60 | qfq | 6,275,927 | 228,735,128 | -0.33% |
| 2025-08-07 | 36.64 | 36.75 | 36.43 | 36.51 | 35.72 | qfq | 6,498,374 | 237,663,936 | -0.46% |
| 2025-08-06 | 37.05 | 37.05 | 36.57 | 36.68 | 35.89 | qfq | 8,729,989 | 320,742,042 | -0.68% |
| 2025-08-05 | 37.07 | 37.13 | 36.83 | 36.93 | 36.13 | qfq | 8,121,623 | 300,000,848 | -0.51% |
| 2025-08-04 | 36.70 | 37.19 | 36.37 | 37.12 | 36.32 | qfq | 18,728,450 | 691,025,151 | 0.92% |
| 2025-08-01 | 36.00 | 37.26 | 35.96 | 36.78 | 35.98 | qfq | 16,910,446 | 621,677,381 | 2.20% |
| 2025-07-31 | 36.65 | 36.70 | 35.92 | 35.99 | 35.21 | qfq | 11,976,479 | 433,965,478 | -2.15% |
| 2025-07-30 | 36.32 | 37.28 | 36.21 | 36.78 | 35.98 | qfq | 17,423,236 | 641,985,949 | 0.91% |
| 2025-07-29 | 36.15 | 36.45 | 36.00 | 36.45 | 35.66 | qfq | 8,990,128 | 325,639,074 | 0.89% |
| 2025-07-28 | 36.28 | 36.53 | 36.01 | 36.13 | 35.35 | qfq | 8,335,785 | 301,765,957 | -0.39% |
| 2025-07-25 | 36.59 | 36.73 | 36.24 | 36.27 | 35.49 | qfq | 8,627,519 | 314,515,526 | -0.74% |
| 2025-07-24 | 36.16 | 36.60 | 36.03 | 36.54 | 35.75 | qfq | 9,661,875 | 350,953,652 | 0.86% |
| 2025-07-23 | 36.22 | 36.62 | 36.18 | 36.23 | 35.45 | qfq | 12,866,098 | 468,964,869 | 0.03% |
| 2025-07-22 | 35.89 | 36.28 | 35.89 | 36.22 | 35.44 | qfq | 10,094,739 | 364,646,433 | 0.81% |
| 2025-07-21 | 36.01 | 36.02 | 35.80 | 35.93 | 35.15 | qfq | 6,847,059 | 245,728,945 | -0.19% |
| 2025-07-18 | 35.80 | 36.02 | 35.71 | 36.00 | 35.22 | qfq | 8,621,798 | 309,193,810 | 0.56% |
| 2025-07-17 | 35.64 | 35.95 | 35.62 | 35.80 | 35.03 | qfq | 7,660,901 | 274,242,737 | 0.45% |
| 2025-07-16 | 35.45 | 35.64 | 35.28 | 35.64 | 34.87 | qfq | 8,127,276 | 287,873,445 | 0.51% |
| 2025-07-15 | 35.67 | 35.75 | 35.36 | 35.46 | 34.69 | qfq | 7,247,727 | 257,395,957 | -0.59% |
| 2025-07-14 | 35.70 | 35.82 | 35.63 | 35.67 | 34.90 | qfq | 5,485,628 | 195,896,200 | -0.08% |
| 2025-07-11 | 35.58 | 36.07 | 35.58 | 35.70 | 34.93 | qfq | 9,911,755 | 354,662,414 | 0.37% |
| 2025-07-10 | 35.58 | 35.70 | 35.52 | 35.57 | 34.80 | qfq | 5,462,589 | 194,387,635 | 0.00% |
| 2025-07-09 | 35.63 | 35.75 | 35.46 | 35.57 | 34.80 | qfq | 5,160,455 | 183,925,266 | -0.17% |
| 2025-07-08 | 35.51 | 35.74 | 35.51 | 35.63 | 34.86 | qfq | 4,743,807 | 168,954,772 | 0.31% |
| 2025-07-07 | 35.71 | 35.77 | 35.50 | 35.52 | 34.75 | qfq | 4,414,382 | 157,191,093 | -0.56% |
| 2025-07-04 | 35.72 | 35.85 | 35.60 | 35.72 | 34.95 | qfq | 4,909,389 | 175,454,515 | 0.06% |
| 2025-07-03 | 35.88 | 35.98 | 35.59 | 35.70 | 34.93 | qfq | 8,824,560 | 315,778,670 | -0.45% |
| 2025-07-02 | 36.13 | 36.24 | 35.76 | 35.86 | 35.08 | qfq | 5,211,838 | 186,970,542 | -0.75% |
| 2025-07-01 | 36.06 | 36.15 | 35.91 | 36.13 | 35.35 | qfq | 5,066,500 | 182,623,844 | 0.19% |
| 2025-06-30 | 36.15 | 36.25 | 35.76 | 36.06 | 35.28 | qfq | 5,749,162 | 206,984,352 | -1.45% |
| 2025-06-27 | 36.62 | 36.80 | 36.45 | 36.59 | 35.31 | qfq | 5,273,582 | 193,199,289 | -0.27% |
| 2025-06-26 | 36.58 | 36.85 | 36.50 | 36.69 | 35.41 | qfq | 4,999,730 | 183,438,312 | 0.16% |
| 2025-06-25 | 36.44 | 36.65 | 36.28 | 36.63 | 35.35 | qfq | 5,279,310 | 192,569,261 | 0.71% |
| 2025-06-24 | 36.19 | 36.37 | 36.05 | 36.37 | 35.10 | qfq | 5,233,723 | 189,763,238 | 1.03% |
| 2025-06-23 | 35.85 | 36.14 | 35.70 | 36.00 | 34.74 | qfq | 3,861,991 | 138,717,266 | 0.03% |
| 2025-06-20 | 35.87 | 36.12 | 35.83 | 35.99 | 34.73 | qfq | 3,756,513 | 135,268,689 | 0.39% |
| 2025-06-19 | 36.05 | 36.16 | 35.79 | 35.85 | 34.60 | qfq | 4,702,861 | 169,021,934 | -0.53% |
| 2025-06-18 | 36.10 | 36.28 | 36.00 | 36.04 | 34.78 | qfq | 4,530,080 | 163,419,357 | -0.41% |
| 2025-06-17 | 36.47 | 36.69 | 36.13 | 36.19 | 34.92 | qfq | 6,065,800 | 220,082,198 | -0.44% |
| 2025-06-16 | 36.70 | 36.83 | 36.30 | 36.35 | 35.08 | qfq | 5,760,044 | 209,946,740 | -0.95% |
| 2025-06-13 | 37.38 | 37.50 | 36.60 | 36.70 | 35.42 | qfq | 8,735,437 | 322,627,796 | -2.21% |
| 2025-06-12 | 37.51 | 37.61 | 37.25 | 37.53 | 36.22 | qfq | 5,593,114 | 209,370,326 | -0.19% |
| 2025-06-11 | 37.78 | 38.10 | 37.60 | 37.60 | 36.28 | qfq | 5,336,331 | 201,633,442 | -0.40% |
| 2025-06-10 | 37.57 | 38.05 | 37.56 | 37.75 | 36.43 | qfq | 7,148,622 | 270,335,594 | 0.16% |
| 2025-06-09 | 37.24 | 37.79 | 37.16 | 37.69 | 36.37 | qfq | 7,468,057 | 280,310,667 | 1.21% |
| 2025-06-06 | 37.45 | 37.65 | 37.18 | 37.24 | 35.94 | qfq | 5,044,536 | 188,315,368 | -0.59% |
| 2025-06-05 | 38.04 | 38.10 | 37.29 | 37.46 | 36.15 | qfq | 8,281,241 | 311,093,607 | -1.34% |
| 2025-06-04 | 38.14 | 38.36 | 37.89 | 37.97 | 36.64 | qfq | 6,065,355 | 230,978,954 | -0.45% |
| 2025-06-03 | 37.83 | 38.25 | 37.73 | 38.14 | 36.80 | qfq | 7,959,285 | 302,840,129 | 0.37% |
| 2025-05-30 | 38.05 | 38.35 | 37.95 | 38.00 | 36.67 | qfq | 6,523,544 | 248,805,226 | -0.03% |
| 2025-05-29 | 37.76 | 38.04 | 37.66 | 38.01 | 36.68 | qfq | 5,841,357 | 221,364,212 | 0.74% |
| 2025-05-28 | 37.80 | 38.04 | 37.60 | 37.73 | 36.41 | qfq | 4,686,555 | 177,169,919 | -0.24% |
| 2025-05-27 | 37.30 | 37.93 | 37.19 | 37.82 | 36.50 | qfq | 8,325,328 | 313,838,883 | 1.69% |
| 2025-05-26 | 37.57 | 37.82 | 37.19 | 37.19 | 35.89 | qfq | 6,118,522 | 229,106,461 | -1.06% |
| 2025-05-23 | 37.50 | 38.10 | 37.47 | 37.59 | 36.27 | qfq | 8,812,432 | 333,648,811 | 0.32% |
| 2025-05-22 | 37.61 | 37.73 | 37.40 | 37.47 | 36.16 | qfq | 5,143,040 | 193,111,831 | -0.35% |
| 2025-05-21 | 37.71 | 38.09 | 37.55 | 37.60 | 36.28 | qfq | 7,886,247 | 298,013,613 | -0.40% |
| 2025-05-20 | 37.32 | 38.00 | 37.25 | 37.75 | 36.43 | qfq | 11,191,962 | 422,081,117 | 1.45% |
| 2025-05-19 | 37.45 | 37.73 | 37.13 | 37.21 | 35.91 | qfq | 6,853,872 | 256,041,303 | -1.22% |
| 2025-05-16 | 37.18 | 37.77 | 37.00 | 37.67 | 36.35 | qfq | 10,461,027 | 392,571,105 | 1.32% |
| 2025-05-15 | 37.00 | 37.68 | 36.91 | 37.18 | 35.88 | qfq | 10,365,938 | 386,975,701 | 0.11% |
| 2025-05-14 | 36.72 | 37.15 | 36.49 | 37.14 | 35.84 | qfq | 7,657,323 | 282,192,600 | 1.14% |
| 2025-05-13 | 36.70 | 36.85 | 36.48 | 36.72 | 35.43 | qfq | 5,687,192 | 208,540,386 | 0.60% |
| 2025-05-12 | 36.67 | 36.67 | 36.39 | 36.50 | 35.22 | qfq | 4,445,817 | 162,219,089 | -0.22% |
| 2025-05-09 | 36.84 | 36.87 | 36.56 | 36.58 | 35.30 | qfq | 3,968,802 | 145,518,872 | -0.81% |
| 2025-05-08 | 36.80 | 36.95 | 36.61 | 36.88 | 35.59 | qfq | 4,361,605 | 160,375,863 | 0.22% |
| 2025-05-07 | 36.88 | 36.95 | 36.51 | 36.80 | 35.51 | qfq | 5,484,669 | 201,192,776 | 0.60% |
| 2025-05-06 | 36.45 | 36.63 | 36.31 | 36.58 | 35.30 | qfq | 5,074,092 | 185,307,326 | 0.36% |
| 2025-04-30 | 35.99 | 36.75 | 35.87 | 36.45 | 35.17 | qfq | 13,604,539 | 496,359,650 | 2.88% |
| 2025-04-29 | 36.02 | 36.16 | 35.35 | 35.43 | 34.19 | qfq | 10,474,886 | 372,964,631 | -1.69% |
| 2025-04-28 | 36.20 | 36.33 | 36.01 | 36.04 | 34.78 | qfq | 4,363,329 | 157,611,207 | -0.74% |
| 2025-04-25 | 36.38 | 36.50 | 36.17 | 36.31 | 35.04 | qfq | 4,176,337 | 151,471,282 | -0.16% |
| 2025-04-24 | 36.40 | 36.62 | 36.20 | 36.37 | 35.10 | qfq | 4,631,987 | 168,590,790 | -0.22% |
| 2025-04-23 | 36.80 | 37.05 | 36.40 | 36.45 | 35.17 | qfq | 7,223,909 | 264,388,070 | -1.38% |
| 2025-04-22 | 36.25 | 37.60 | 36.24 | 36.96 | 35.67 | qfq | 15,021,039 | 558,650,099 | 2.64% |
| 2025-04-21 | 36.00 | 36.23 | 35.97 | 36.01 | 34.75 | qfq | 3,592,800 | 129,398,825 | -0.28% |
| 2025-04-18 | 36.30 | 36.37 | 36.01 | 36.11 | 34.85 | qfq | 2,422,429 | 87,536,364 | -0.63% |
| 2025-04-17 | 36.12 | 36.43 | 36.02 | 36.34 | 35.07 | qfq | 3,774,465 | 136,815,000 | -0.22% |
| 2025-04-16 | 36.25 | 36.42 | 35.84 | 36.42 | 35.15 | qfq | 5,597,919 | 201,780,227 | 0.66% |
| 2025-04-15 | 36.16 | 36.25 | 35.88 | 36.18 | 34.91 | qfq | 4,784,779 | 172,471,495 | -0.33% |
| 2025-04-14 | 36.72 | 36.80 | 36.20 | 36.30 | 35.03 | qfq | 7,754,031 | 282,984,801 | -1.14% |
| 2025-04-11 | 36.80 | 36.99 | 36.55 | 36.72 | 35.43 | qfq | 5,668,693 | 208,359,040 | -0.54% |
| 2025-04-10 | 37.18 | 37.26 | 36.51 | 36.92 | 35.63 | qfq | 11,378,056 | 419,453,782 | -0.22% |
| 2025-04-09 | 35.48 | 37.00 | 35.02 | 37.00 | 35.70 | qfq | 13,276,283 | 477,285,730 | 3.64% |
| 2025-04-08 | 34.94 | 35.70 | 34.66 | 35.70 | 34.45 | qfq | 12,584,350 | 442,145,476 | 2.62% |
| 2025-04-07 | 35.04 | 35.79 | 33.30 | 34.79 | 33.57 | qfq | 22,582,941 | 782,407,408 | -5.67% |
| 2025-04-03 | 36.65 | 37.00 | 36.61 | 36.88 | 35.59 | qfq | 7,697,433 | 283,312,715 | 0.19% |
| 2025-04-02 | 37.15 | 37.15 | 36.72 | 36.81 | 35.52 | qfq | 6,752,541 | 249,095,275 | -0.84% |
| 2025-04-01 | 36.62 | 37.38 | 36.56 | 37.12 | 35.82 | qfq | 12,730,756 | 472,588,463 | 1.45% |
| 2025-03-31 | 36.82 | 37.13 | 36.49 | 36.59 | 35.31 | qfq | 7,313,516 | 268,877,095 | -0.89% |
| 2025-03-28 | 37.14 | 37.16 | 36.76 | 36.92 | 35.63 | qfq | 6,051,522 | 223,663,642 | -0.43% |
| 2025-03-27 | 36.94 | 37.08 | 36.70 | 37.08 | 35.78 | qfq | 7,037,942 | 259,733,672 | 0.38% |
| 2025-03-26 | 37.01 | 37.15 | 36.81 | 36.94 | 35.65 | qfq | 5,166,723 | 191,028,581 | -0.19% |
| 2025-03-25 | 37.17 | 37.17 | 36.88 | 37.01 | 35.71 | qfq | 5,083,995 | 188,069,560 | -0.35% |
| 2025-03-24 | 36.57 | 37.23 | 36.57 | 37.14 | 35.84 | qfq | 9,084,621 | 335,928,183 | 0.65% |
| 2025-03-21 | 37.40 | 37.49 | 36.63 | 36.90 | 35.61 | qfq | 13,722,313 | 508,609,389 | 0.63% |
| 2025-03-20 | 36.78 | 37.00 | 36.63 | 36.67 | 35.39 | qfq | 5,755,655 | 211,732,245 | -0.27% |
| 2025-03-19 | 36.85 | 37.00 | 36.69 | 36.77 | 35.48 | qfq | 6,618,781 | 243,873,386 | -0.41% |
| 2025-03-18 | 37.05 | 37.19 | 36.82 | 36.92 | 35.63 | qfq | 6,370,491 | 235,545,462 | -0.35% |
| 2025-03-17 | 37.28 | 37.42 | 36.86 | 37.05 | 35.75 | qfq | 9,520,030 | 353,183,220 | -0.83% |
| 2025-03-14 | 36.26 | 37.40 | 36.20 | 37.36 | 36.05 | qfq | 16,910,537 | 623,993,507 | 3.01% |
| 2025-03-13 | 36.20 | 36.31 | 36.10 | 36.27 | 35.00 | qfq | 4,556,350 | 164,934,728 | 0.22% |
| 2025-03-12 | 36.51 | 36.75 | 36.13 | 36.19 | 34.92 | qfq | 8,410,094 | 306,318,304 | -0.85% |
| 2025-03-11 | 36.23 | 36.51 | 36.10 | 36.50 | 35.22 | qfq | 4,620,073 | 167,905,006 | 0.11% |
| 2025-03-10 | 36.40 | 36.63 | 36.23 | 36.46 | 35.18 | qfq | 5,635,357 | 205,173,988 | 0.25% |
| 2025-03-07 | 36.26 | 36.50 | 36.12 | 36.37 | 35.10 | qfq | 5,948,368 | 216,035,198 | 0.00% |
| 2025-03-06 | 36.51 | 36.60 | 36.16 | 36.37 | 35.10 | qfq | 7,305,381 | 265,320,589 | 0.19% |
| 2025-03-05 | 36.58 | 36.59 | 36.11 | 36.30 | 35.03 | qfq | 4,571,783 | 165,798,783 | -0.52% |
| 2025-03-04 | 36.58 | 36.69 | 36.22 | 36.49 | 35.21 | qfq | 4,584,914 | 166,957,067 | -0.19% |
| 2025-03-03 | 36.11 | 36.99 | 36.11 | 36.56 | 35.28 | qfq | 10,967,365 | 402,670,425 | 1.27% |
| 2025-02-28 | 36.35 | 36.68 | 36.03 | 36.10 | 34.84 | qfq | 9,697,185 | 353,114,288 | -0.69% |
| 2025-02-27 | 36.10 | 36.50 | 36.00 | 36.35 | 35.08 | qfq | 7,859,879 | 285,005,188 | 0.44% |
| 2025-02-26 | 35.89 | 36.20 | 35.75 | 36.19 | 34.92 | qfq | 7,185,637 | 258,304,341 | 0.84% |
| 2025-02-25 | 36.10 | 36.19 | 35.83 | 35.89 | 34.63 | qfq | 6,766,159 | 243,539,044 | -1.21% |
| 2025-02-24 | 36.55 | 36.75 | 36.12 | 36.33 | 35.06 | qfq | 13,264,768 | 482,260,259 | -0.85% |
| 2025-02-21 | 36.73 | 36.85 | 36.20 | 36.64 | 35.36 | qfq | 10,571,530 | 385,075,074 | -0.25% |
| 2025-02-20 | 36.91 | 37.36 | 36.65 | 36.73 | 35.44 | qfq | 8,552,405 | 315,560,598 | -0.49% |
| 2025-02-19 | 36.83 | 37.15 | 36.60 | 36.91 | 35.62 | qfq | 8,698,652 | 319,913,365 | -0.03% |
| 2025-02-18 | 37.70 | 37.71 | 36.85 | 36.92 | 35.63 | qfq | 7,874,606 | 293,431,980 | -2.04% |
| 2025-02-17 | 37.80 | 38.09 | 37.53 | 37.69 | 36.37 | qfq | 9,382,204 | 354,916,660 | -0.26% |
| 2025-02-14 | 37.43 | 38.05 | 37.41 | 37.79 | 36.47 | qfq | 8,794,141 | 332,209,408 | 0.88% |
| 2025-02-13 | 37.61 | 37.75 | 37.42 | 37.46 | 36.15 | qfq | 7,763,573 | 291,693,480 | -0.43% |
| 2025-02-12 | 37.44 | 37.62 | 37.22 | 37.62 | 36.30 | qfq | 6,223,347 | 232,942,724 | 0.19% |
| 2025-02-11 | 37.85 | 37.90 | 37.46 | 37.55 | 36.24 | qfq | 5,967,454 | 224,223,846 | -0.82% |
| 2025-02-10 | 38.10 | 38.14 | 37.73 | 37.86 | 36.53 | qfq | 6,915,295 | 261,887,016 | -0.63% |
| 2025-02-07 | 38.26 | 38.32 | 37.80 | 38.10 | 36.77 | qfq | 10,274,484 | 391,420,789 | -0.37% |
| 2025-02-06 | 37.20 | 38.34 | 37.07 | 38.24 | 36.90 | qfq | 11,254,421 | 426,346,933 | 2.52% |
| 2025-02-05 | 37.07 | 37.30 | 36.68 | 37.30 | 35.99 | qfq | 6,369,451 | 235,356,814 | 0.89% |
| 2025-01-27 | 36.76 | 37.37 | 36.76 | 36.97 | 35.68 | qfq | 6,376,729 | 236,287,786 | 0.60% |
| 2025-01-24 | 36.50 | 36.82 | 36.16 | 36.75 | 35.46 | qfq | 7,185,067 | 262,505,949 | 0.14% |
| 2025-01-23 | 37.00 | 37.17 | 36.65 | 36.70 | 35.42 | qfq | 6,757,300 | 249,429,425 | 0.00% |
| 2025-01-22 | 36.90 | 37.05 | 36.65 | 36.70 | 35.42 | qfq | 6,208,029 | 227,859,716 | -1.08% |
| 2025-01-21 | 37.12 | 37.26 | 36.70 | 37.10 | 35.80 | qfq | 6,295,631 | 232,474,183 | 0.00% |
| 2025-01-20 | 37.32 | 37.59 | 37.01 | 37.10 | 35.80 | qfq | 5,663,922 | 211,075,161 | -0.30% |
| 2025-01-17 | 37.00 | 37.30 | 36.80 | 37.21 | 35.91 | qfq | 5,538,500 | 205,343,122 | 0.16% |
| 2025-01-16 | 37.51 | 37.99 | 36.97 | 37.15 | 35.85 | qfq | 7,025,226 | 263,002,942 | -0.85% |
| 2025-01-15 | 37.70 | 37.95 | 37.38 | 37.47 | 36.16 | qfq | 5,142,546 | 192,903,910 | -1.03% |
| 2025-01-14 | 37.02 | 37.89 | 36.90 | 37.86 | 36.53 | qfq | 7,347,812 | 275,792,655 | 2.24% |
| 2025-01-13 | 36.52 | 37.18 | 36.51 | 37.03 | 35.73 | qfq | 5,458,348 | 201,553,313 | 0.82% |
| 2025-01-10 | 37.81 | 37.90 | 36.73 | 36.73 | 35.44 | qfq | 7,603,678 | 282,544,235 | -2.96% |
| 2025-01-09 | 37.62 | 38.12 | 37.27 | 37.85 | 36.53 | qfq | 4,760,290 | 180,306,648 | 0.21% |
| 2025-01-08 | 38.57 | 38.84 | 37.38 | 37.77 | 36.45 | qfq | 9,492,100 | 360,100,306 | -3.00% |
| 2025-01-07 | 38.79 | 38.98 | 38.25 | 38.94 | 37.58 | qfq | 7,503,991 | 289,180,917 | 0.13% |
| 2025-01-06 | 39.10 | 39.50 | 38.56 | 38.89 | 37.53 | qfq | 7,576,894 | 294,758,803 | -0.26% |
| 2025-01-03 | 39.58 | 39.93 | 38.71 | 38.99 | 37.63 | qfq | 8,121,410 | 318,885,563 | -1.42% |
| 2025-01-02 | 40.50 | 41.08 | 39.26 | 39.55 | 38.17 | qfq | 9,432,084 | 379,652,897 | -2.56% |
| 2024-12-31 | 41.46 | 41.90 | 40.46 | 40.59 | 39.17 | qfq | 10,902,500 | 448,726,515 | -2.10% |
| 2024-12-30 | 41.36 | 41.80 | 41.13 | 41.46 | 40.01 | qfq | 6,188,600 | 256,551,130 | 0.39% |
| 2024-12-27 | 41.21 | 41.50 | 40.93 | 41.30 | 39.85 | qfq | 5,673,292 | 234,279,220 | 0.02% |
| 2024-12-26 | 41.49 | 41.75 | 41.12 | 41.29 | 39.84 | qfq | 6,017,603 | 248,877,036 | -0.75% |
| 2024-12-25 | 41.77 | 42.00 | 41.41 | 41.60 | 40.14 | qfq | 5,873,001 | 244,975,095 | 0.05% |
| 2024-12-24 | 41.70 | 42.12 | 41.26 | 41.58 | 40.12 | qfq | 8,467,505 | 351,905,643 | -0.29% |
| 2024-12-23 | 42.10 | 42.64 | 41.55 | 41.70 | 40.24 | qfq | 10,575,808 | 443,331,164 | -1.21% |
| 2024-12-20 | 41.51 | 43.00 | 41.39 | 42.21 | 40.73 | qfq | 16,001,226 | 676,642,819 | 1.47% |
| 2024-12-19 | 40.10 | 41.76 | 40.02 | 41.60 | 40.14 | qfq | 17,147,330 | 706,412,563 | 4.00% |
| 2024-12-18 | 39.96 | 40.36 | 39.91 | 40.00 | 38.60 | qfq | 4,140,724 | 166,129,298 | 0.13% |
| 2024-12-17 | 40.15 | 40.36 | 39.83 | 39.95 | 38.55 | qfq | 6,035,042 | 241,524,235 | -0.77% |
| 2024-12-16 | 40.90 | 41.27 | 40.06 | 40.26 | 38.85 | qfq | 6,948,234 | 281,746,321 | -1.56% |
| 2024-12-13 | 41.37 | 41.50 | 40.88 | 40.90 | 39.47 | qfq | 7,826,515 | 322,556,951 | -1.80% |
| 2024-12-12 | 41.30 | 41.80 | 41.11 | 41.65 | 40.19 | qfq | 7,216,786 | 299,524,762 | 1.07% |
| 2024-12-11 | 40.71 | 41.48 | 40.65 | 41.21 | 39.77 | qfq | 7,855,053 | 323,509,942 | 1.23% |
| 2024-12-10 | 41.25 | 41.55 | 40.65 | 40.71 | 39.28 | qfq | 10,565,841 | 433,925,160 | 1.29% |
| 2024-12-09 | 40.75 | 41.27 | 40.05 | 40.19 | 38.78 | qfq | 7,782,608 | 316,043,464 | -1.03% |
| 2024-12-06 | 40.75 | 41.41 | 40.47 | 40.61 | 39.19 | qfq | 8,168,055 | 333,766,566 | -0.37% |
| 2024-12-05 | 40.70 | 40.90 | 40.24 | 40.76 | 39.33 | qfq | 5,884,640 | 238,947,881 | 0.00% |
| 2024-12-04 | 40.79 | 41.16 | 40.30 | 40.76 | 39.33 | qfq | 6,247,170 | 255,062,287 | -0.46% |
| 2024-12-03 | 41.03 | 41.45 | 40.63 | 40.95 | 39.52 | qfq | 6,135,646 | 251,254,115 | -0.73% |
| 2024-12-02 | 40.69 | 42.11 | 40.60 | 41.25 | 39.81 | qfq | 10,206,351 | 422,920,404 | 1.20% |
| 2024-11-29 | 39.45 | 41.34 | 39.40 | 40.76 | 39.33 | qfq | 12,667,404 | 514,380,467 | 3.48% |
| 2024-11-28 | 39.84 | 40.00 | 39.31 | 39.39 | 38.01 | qfq | 4,693,198 | 185,858,019 | -1.13% |
| 2024-11-27 | 39.19 | 39.91 | 39.11 | 39.84 | 38.45 | qfq | 5,852,082 | 231,430,737 | 0.94% |
| 2024-11-26 | 39.09 | 40.10 | 39.01 | 39.47 | 38.09 | qfq | 5,273,958 | 209,011,432 | 0.64% |
| 2024-11-25 | 39.50 | 39.87 | 38.78 | 39.22 | 37.85 | qfq | 9,246,287 | 363,148,690 | -0.78% |
| 2024-11-22 | 40.99 | 41.00 | 39.52 | 39.53 | 38.15 | qfq | 8,001,661 | 321,907,098 | -3.35% |
| 2024-11-21 | 41.15 | 41.25 | 40.44 | 40.90 | 39.47 | qfq | 8,290,682 | 337,431,290 | -0.49% |
| 2024-11-20 | 41.40 | 41.90 | 41.00 | 41.10 | 39.66 | qfq | 9,197,712 | 380,064,533 | -0.92% |
| 2024-11-19 | 41.15 | 41.80 | 40.64 | 41.48 | 40.03 | qfq | 7,873,565 | 324,277,184 | 0.97% |
| 2024-11-18 | 41.29 | 42.17 | 40.82 | 41.08 | 39.64 | qfq | 11,463,940 | 476,852,263 | 0.17% |
| 2024-11-15 | 41.98 | 42.30 | 41.00 | 41.01 | 39.57 | qfq | 11,215,455 | 464,778,131 | -2.36% |
| 2024-11-14 | 42.20 | 43.00 | 42.00 | 42.00 | 40.53 | qfq | 9,514,077 | 404,535,541 | -1.08% |
| 2024-11-13 | 42.30 | 42.69 | 41.82 | 42.46 | 40.97 | qfq | 11,074,769 | 467,520,320 | -0.19% |
| 2024-11-12 | 42.87 | 44.26 | 42.29 | 42.54 | 41.05 | qfq | 17,396,739 | 753,055,024 | -0.93% |
| 2024-11-11 | 42.27 | 42.95 | 41.72 | 42.94 | 41.44 | qfq | 14,081,052 | 596,214,771 | 0.59% |
| 2024-11-08 | 42.18 | 43.00 | 42.00 | 42.69 | 41.20 | qfq | 19,843,200 | 843,695,178 | 1.21% |
| 2024-11-07 | 40.60 | 42.28 | 40.51 | 42.18 | 40.70 | qfq | 19,219,354 | 803,839,438 | 3.28% |
| 2024-11-06 | 40.68 | 41.22 | 40.41 | 40.84 | 39.41 | qfq | 12,265,028 | 501,467,403 | 0.29% |
| 2024-11-05 | 40.10 | 41.28 | 39.67 | 40.72 | 39.29 | qfq | 15,405,450 | 628,218,639 | 1.27% |
| 2024-11-04 | 40.40 | 40.60 | 39.83 | 40.21 | 38.80 | qfq | 11,052,124 | 443,616,901 | -0.47% |
| 2024-11-01 | 39.21 | 41.28 | 39.10 | 40.40 | 38.99 | qfq | 19,137,648 | 771,770,985 | 2.02% |
| 2024-10-31 | 39.81 | 40.18 | 38.96 | 39.60 | 38.21 | qfq | 16,163,550 | 637,377,866 | -1.12% |
| 2024-10-30 | 38.63 | 40.26 | 38.46 | 40.05 | 38.65 | qfq | 21,723,608 | 863,243,869 | 2.61% |
| 2024-10-29 | 39.35 | 39.53 | 38.88 | 39.03 | 37.66 | qfq | 10,795,443 | 422,636,551 | -0.81% |
| 2024-10-28 | 39.00 | 39.35 | 38.51 | 39.35 | 37.97 | qfq | 10,165,546 | 397,204,783 | 0.77% |
| 2024-10-25 | 39.39 | 39.47 | 38.84 | 39.05 | 37.68 | qfq | 12,755,447 | 499,452,940 | -0.89% |
| 2024-10-24 | 39.30 | 39.77 | 39.08 | 39.40 | 38.02 | qfq | 8,259,189 | 326,145,234 | -0.10% |
| 2024-10-23 | 39.73 | 39.93 | 39.24 | 39.44 | 38.06 | qfq | 13,649,207 | 540,443,005 | -0.70% |
| 2024-10-22 | 39.20 | 40.08 | 38.78 | 39.72 | 38.33 | qfq | 18,466,039 | 729,785,809 | 1.27% |
| 2024-10-21 | 37.48 | 39.77 | 37.48 | 39.22 | 37.85 | qfq | 30,232,816 | 1,173,215,201 | 5.32% |
| 2024-10-18 | 35.55 | 37.92 | 35.45 | 37.24 | 35.94 | qfq | 20,849,306 | 763,625,390 | 4.61% |
| 2024-10-17 | 36.16 | 36.52 | 35.55 | 35.60 | 34.35 | qfq | 11,837,251 | 426,162,072 | -1.17% |
| 2024-10-16 | 36.01 | 36.50 | 35.75 | 36.02 | 34.76 | qfq | 13,704,183 | 494,954,971 | -1.04% |
| 2024-10-15 | 37.44 | 37.57 | 36.36 | 36.40 | 35.13 | qfq | 15,825,281 | 585,759,244 | -3.14% |
| 2024-10-14 | 37.55 | 37.89 | 36.74 | 37.58 | 36.26 | qfq | 15,054,222 | 562,695,877 | 0.54% |
| 2024-10-11 | 39.00 | 39.00 | 36.99 | 37.38 | 36.07 | qfq | 16,662,597 | 628,836,195 | -4.37% |
| 2024-10-10 | 38.50 | 39.90 | 38.18 | 39.09 | 37.72 | qfq | 24,479,734 | 958,059,758 | -0.08% |
| 2024-10-09 | 42.65 | 42.65 | 39.08 | 39.12 | 37.27 | qfq | 33,629,069 | 1,361,600,504 | -9.90% |
| 2024-10-08 | 46.27 | 46.27 | 42.00 | 43.42 | 41.36 | qfq | 52,889,534 | 2,322,051,918 | 3.23% |
| 2024-09-30 | 40.05 | 42.06 | 39.70 | 42.06 | 40.07 | qfq | 38,795,026 | 1,596,447,473 | 9.99% |
| 2024-09-27 | 37.63 | 38.28 | 36.65 | 38.24 | 36.43 | qfq | 21,079,932 | 790,303,063 | 6.52% |
| 2024-09-26 | 33.43 | 35.92 | 33.28 | 35.90 | 34.20 | qfq | 21,203,384 | 735,249,521 | 7.45% |
| 2024-09-25 | 33.10 | 34.21 | 33.10 | 33.41 | 31.83 | qfq | 19,970,088 | 672,900,200 | 1.61% |
| 2024-09-24 | 31.57 | 32.88 | 31.20 | 32.88 | 31.32 | qfq | 15,786,861 | 507,892,037 | 4.88% |
| 2024-09-23 | 31.80 | 32.10 | 31.31 | 31.35 | 29.87 | qfq | 9,096,943 | 287,286,825 | -1.66% |
| 2024-09-20 | 31.78 | 31.94 | 31.40 | 31.88 | 30.37 | qfq | 5,819,332 | 184,023,951 | 0.41% |
| 2024-09-19 | 31.39 | 32.20 | 31.16 | 31.75 | 30.25 | qfq | 9,435,170 | 299,216,126 | 1.73% |
| 2024-09-18 | 31.51 | 31.65 | 30.84 | 31.21 | 29.73 | qfq | 9,241,228 | 288,121,768 | -0.98% |
| 2024-09-13 | 31.75 | 32.28 | 31.45 | 31.52 | 30.03 | qfq | 7,947,241 | 252,816,418 | -0.97% |
| 2024-09-12 | 32.44 | 32.54 | 31.77 | 31.83 | 30.32 | qfq | 8,398,439 | 268,943,793 | -1.76% |
| 2024-09-11 | 32.92 | 33.00 | 32.25 | 32.40 | 30.87 | qfq | 10,562,915 | 342,815,779 | -2.06% |
| 2024-09-10 | 33.75 | 33.93 | 32.69 | 33.08 | 31.51 | qfq | 9,325,236 | 308,677,304 | -1.69% |
| 2024-09-09 | 33.95 | 34.34 | 33.50 | 33.65 | 32.06 | qfq | 6,157,251 | 208,427,639 | -1.61% |
| 2024-09-06 | 34.42 | 34.51 | 34.15 | 34.20 | 32.58 | qfq | 4,109,718 | 140,895,533 | -0.67% |
| 2024-09-05 | 34.27 | 34.68 | 34.22 | 34.43 | 32.80 | qfq | 4,906,001 | 168,810,457 | 0.29% |
| 2024-09-04 | 34.71 | 35.18 | 34.25 | 34.33 | 32.70 | qfq | 6,921,890 | 239,680,296 | -1.75% |
| 2024-09-03 | 34.61 | 35.26 | 34.53 | 34.94 | 33.29 | qfq | 6,527,061 | 228,630,317 | 0.75% |
| 2024-09-02 | 35.25 | 35.28 | 34.37 | 34.68 | 33.04 | qfq | 7,249,360 | 252,058,338 | -1.39% |
| 2024-08-30 | 34.22 | 35.45 | 34.02 | 35.17 | 33.51 | qfq | 10,305,040 | 359,736,692 | 2.36% |
| 2024-08-29 | 33.90 | 34.49 | 33.85 | 34.36 | 32.73 | qfq | 5,720,629 | 196,084,528 | 1.18% |
| 2024-08-28 | 33.88 | 34.04 | 33.38 | 33.96 | 32.35 | qfq | 6,789,131 | 229,220,791 | 0.18% |
| 2024-08-27 | 34.81 | 34.95 | 33.50 | 33.90 | 32.30 | qfq | 11,970,947 | 406,471,532 | -2.87% |
| 2024-08-26 | 35.49 | 35.50 | 34.80 | 34.90 | 33.25 | qfq | 7,117,213 | 249,248,774 | -1.75% |
| 2024-08-23 | 35.20 | 35.59 | 35.11 | 35.52 | 33.84 | qfq | 4,258,861 | 150,612,922 | 0.91% |
| 2024-08-22 | 35.63 | 35.70 | 35.10 | 35.20 | 33.53 | qfq | 6,084,376 | 214,872,552 | -0.90% |
| 2024-08-21 | 35.64 | 35.96 | 35.50 | 35.52 | 33.84 | qfq | 4,380,089 | 156,383,940 | -0.59% |
| 2024-08-20 | 36.32 | 36.44 | 35.65 | 35.73 | 34.04 | qfq | 6,272,941 | 225,070,675 | -1.57% |
| 2024-08-19 | 36.10 | 36.60 | 36.00 | 36.30 | 34.58 | qfq | 6,167,335 | 224,175,125 | 0.03% |
| 2024-08-16 | 36.12 | 36.32 | 35.93 | 36.29 | 34.57 | qfq | 5,371,278 | 194,127,137 | 0.17% |
| 2024-08-15 | 36.00 | 36.50 | 35.90 | 36.23 | 34.51 | qfq | 6,232,020 | 225,710,942 | 0.42% |
| 2024-08-14 | 36.40 | 36.45 | 35.91 | 36.08 | 34.37 | qfq | 4,491,615 | 162,252,021 | -0.88% |
| 2024-08-13 | 36.88 | 36.93 | 35.95 | 36.40 | 34.68 | qfq | 10,803,812 | 391,236,237 | -1.44% |
| 2024-08-12 | 36.80 | 37.46 | 36.58 | 36.93 | 35.18 | qfq | 8,811,196 | 326,821,864 | 0.35% |
| 2024-08-09 | 37.45 | 37.66 | 36.79 | 36.80 | 35.06 | qfq | 7,231,162 | 268,356,482 | -1.53% |
| 2024-08-08 | 36.90 | 37.77 | 36.76 | 37.37 | 35.60 | qfq | 11,316,043 | 422,101,869 | 0.97% |
| 2024-08-07 | 37.17 | 37.26 | 36.68 | 37.01 | 35.26 | qfq | 7,546,738 | 278,855,178 | -0.88% |
| 2024-08-06 | 36.92 | 37.78 | 36.54 | 37.34 | 35.57 | qfq | 13,032,900 | 485,242,468 | 1.66% |
| 2024-08-05 | 36.26 | 37.77 | 36.18 | 36.73 | 34.99 | qfq | 15,386,549 | 571,653,967 | 1.21% |
| 2024-08-02 | 36.07 | 36.90 | 35.90 | 36.29 | 34.57 | qfq | 7,920,474 | 289,228,779 | 0.14% |
| 2024-08-01 | 37.40 | 37.93 | 36.13 | 36.24 | 34.52 | qfq | 15,091,498 | 555,092,010 | -2.82% |
| 2024-07-31 | 35.52 | 37.42 | 35.44 | 37.29 | 35.52 | qfq | 16,839,041 | 617,834,451 | 5.01% |
| 2024-07-30 | 36.03 | 36.10 | 35.18 | 35.51 | 33.83 | qfq | 12,222,092 | 434,112,509 | -1.88% |
| 2024-07-29 | 36.64 | 36.81 | 36.10 | 36.19 | 34.48 | qfq | 8,593,253 | 311,632,204 | -1.50% |
| 2024-07-26 | 36.67 | 36.91 | 36.35 | 36.74 | 35.00 | qfq | 9,313,992 | 341,086,176 | 0.22% |
| 2024-07-25 | 37.09 | 37.28 | 36.16 | 36.66 | 34.92 | qfq | 13,293,655 | 485,627,686 | -2.32% |
| 2024-07-24 | 37.80 | 38.63 | 37.40 | 37.53 | 35.75 | qfq | 7,788,858 | 295,342,092 | -1.37% |
| 2024-07-23 | 39.53 | 39.60 | 38.00 | 38.05 | 36.25 | qfq | 10,484,425 | 405,216,158 | -4.11% |
| 2024-07-22 | 39.32 | 39.85 | 38.97 | 39.68 | 37.80 | qfq | 9,841,900 | 389,127,571 | 0.89% |
| 2024-07-19 | 38.97 | 39.35 | 38.70 | 39.33 | 37.47 | qfq | 9,205,249 | 360,656,378 | 0.95% |
| 2024-07-18 | 37.97 | 39.19 | 37.75 | 38.96 | 37.12 | qfq | 14,174,478 | 549,231,004 | 2.28% |
| 2024-07-17 | 37.20 | 38.28 | 37.19 | 38.09 | 36.29 | qfq | 10,156,371 | 384,603,510 | 1.57% |
| 2024-07-16 | 37.20 | 37.81 | 37.02 | 37.50 | 35.72 | qfq | 9,002,547 | 337,078,671 | 0.46% |
| 2024-07-15 | 36.82 | 37.59 | 36.72 | 37.33 | 35.56 | qfq | 7,943,004 | 296,080,599 | 0.65% |
| 2024-07-12 | 37.45 | 37.82 | 36.78 | 37.09 | 35.33 | qfq | 8,282,350 | 307,566,694 | -0.91% |
| 2024-07-11 | 36.77 | 37.68 | 36.62 | 37.43 | 35.66 | qfq | 12,697,674 | 472,946,500 | 2.89% |
| 2024-07-10 | 37.29 | 37.33 | 36.26 | 36.38 | 34.66 | qfq | 16,998,065 | 625,130,780 | -3.17% |
| 2024-07-09 | 37.55 | 37.87 | 37.00 | 37.57 | 35.79 | qfq | 11,875,900 | 443,371,061 | -0.56% |
| 2024-07-08 | 38.51 | 38.51 | 37.51 | 37.78 | 35.99 | qfq | 6,246,753 | 237,335,198 | -1.95% |
| 2024-07-05 | 38.06 | 38.56 | 36.93 | 38.53 | 36.71 | qfq | 11,714,930 | 441,398,878 | 1.23% |
| 2024-07-04 | 38.56 | 38.76 | 38.00 | 38.06 | 36.26 | qfq | 6,024,922 | 230,615,709 | -0.99% |
| 2024-07-03 | 38.77 | 39.03 | 38.33 | 38.44 | 36.62 | qfq | 6,838,697 | 263,847,751 | -1.08% |
| 2024-07-02 | 39.01 | 39.40 | 38.68 | 38.86 | 37.02 | qfq | 8,963,810 | 349,421,324 | -0.99% |
| 2024-07-01 | 38.00 | 39.96 | 37.51 | 39.25 | 37.39 | qfq | 15,433,315 | 594,530,488 | 2.72% |
| 2024-06-28 | 38.10 | 38.51 | 37.76 | 38.21 | 36.40 | qfq | 10,917,048 | 416,183,027 | -0.91% |
| 2024-06-27 | 39.13 | 39.30 | 38.46 | 38.56 | 36.26 | qfq | 8,602,432 | 332,686,248 | -2.28% |
| 2024-06-26 | 38.39 | 39.60 | 38.16 | 39.46 | 37.10 | qfq | 10,605,400 | 411,897,324 | 2.79% |
| 2024-06-25 | 38.16 | 39.15 | 38.15 | 38.39 | 36.10 | qfq | 13,302,048 | 513,798,826 | 0.34% |
| 2024-06-24 | 40.05 | 40.58 | 38.20 | 38.26 | 35.98 | qfq | 28,553,764 | 1,109,142,011 | -6.45% |
| 2024-06-21 | 40.99 | 41.33 | 40.48 | 40.90 | 38.46 | qfq | 9,383,429 | 383,556,808 | -0.51% |
| 2024-06-20 | 42.72 | 42.80 | 40.91 | 41.11 | 38.66 | qfq | 13,433,362 | 558,336,544 | -3.81% |
| 2024-06-19 | 42.68 | 43.00 | 42.31 | 42.74 | 40.19 | qfq | 6,237,476 | 266,466,881 | 0.21% |
| 2024-06-18 | 42.05 | 42.88 | 42.02 | 42.65 | 40.10 | qfq | 8,368,367 | 355,965,386 | 0.90% |
| 2024-06-17 | 42.15 | 42.99 | 41.72 | 42.27 | 39.75 | qfq | 11,000,936 | 464,423,179 | -0.19% |
| 2024-06-14 | 42.37 | 42.74 | 41.67 | 42.35 | 39.82 | qfq | 13,252,750 | 558,020,664 | -0.70% |
| 2024-06-13 | 44.25 | 44.25 | 41.82 | 42.65 | 40.10 | qfq | 15,829,065 | 680,014,403 | -3.62% |
| 2024-06-12 | 44.25 | 44.77 | 43.91 | 44.25 | 41.61 | qfq | 6,548,331 | 289,404,729 | 0.14% |
| 2024-06-11 | 43.80 | 44.28 | 43.42 | 44.19 | 41.55 | qfq | 7,314,606 | 320,776,608 | 0.34% |
| 2024-06-07 | 44.88 | 45.19 | 43.75 | 44.04 | 41.41 | qfq | 10,832,595 | 479,942,450 | -1.59% |
| 2024-06-06 | 44.61 | 45.24 | 44.40 | 44.75 | 42.08 | qfq | 12,710,933 | 571,146,925 | 0.95% |
| 2024-06-05 | 44.88 | 44.98 | 44.20 | 44.33 | 41.68 | qfq | 8,052,735 | 359,010,282 | -1.23% |
| 2024-06-04 | 43.87 | 44.96 | 43.70 | 44.88 | 42.20 | qfq | 11,398,804 | 507,602,612 | 2.28% |
| 2024-06-03 | 44.49 | 44.60 | 43.73 | 43.88 | 41.26 | qfq | 9,584,599 | 422,591,114 | -1.55% |
| 2024-05-31 | 44.63 | 44.88 | 44.40 | 44.57 | 41.91 | qfq | 6,323,493 | 282,280,233 | 0.16% |
| 2024-05-30 | 45.22 | 45.35 | 44.10 | 44.50 | 41.84 | qfq | 11,599,828 | 517,334,566 | -1.83% |
| 2024-05-29 | 45.22 | 45.42 | 44.93 | 45.33 | 42.62 | qfq | 4,812,770 | 217,471,378 | 0.24% |
| 2024-05-28 | 45.60 | 45.88 | 44.86 | 45.22 | 42.52 | qfq | 8,153,813 | 368,804,499 | -0.75% |
| 2024-05-27 | 45.51 | 46.09 | 45.20 | 45.56 | 42.84 | qfq | 10,820,659 | 494,200,533 | 0.11% |
| 2024-05-24 | 44.96 | 45.82 | 44.96 | 45.51 | 42.79 | qfq | 8,013,651 | 364,168,590 | 1.02% |
| 2024-05-23 | 45.32 | 45.75 | 44.91 | 45.05 | 42.36 | qfq | 7,606,187 | 344,485,864 | -1.08% |
| 2024-05-22 | 46.50 | 46.52 | 45.40 | 45.54 | 42.82 | qfq | 11,084,211 | 507,057,206 | -2.11% |
| 2024-05-21 | 46.21 | 47.16 | 45.77 | 46.52 | 43.74 | qfq | 12,696,329 | 589,067,888 | 0.80% |
| 2024-05-20 | 46.33 | 46.66 | 45.67 | 46.15 | 43.40 | qfq | 10,988,931 | 506,836,383 | -0.39% |
| 2024-05-17 | 46.78 | 47.26 | 45.80 | 46.33 | 43.56 | qfq | 10,924,420 | 505,348,373 | -0.96% |
| 2024-05-16 | 47.22 | 47.56 | 46.57 | 46.78 | 43.99 | qfq | 11,107,331 | 522,344,885 | -0.93% |
| 2024-05-15 | 47.78 | 48.77 | 47.12 | 47.22 | 44.40 | qfq | 13,357,371 | 637,632,712 | -1.63% |
| 2024-05-14 | 46.33 | 48.50 | 46.21 | 48.00 | 45.13 | qfq | 20,738,040 | 988,473,861 | 3.49% |
| 2024-05-13 | 44.49 | 46.95 | 44.37 | 46.38 | 43.61 | qfq | 23,278,219 | 1,071,481,144 | 4.27% |
| 2024-05-10 | 44.77 | 45.23 | 44.36 | 44.48 | 41.82 | qfq | 10,057,445 | 450,617,257 | -0.49% |
| 2024-05-09 | 44.77 | 44.99 | 44.44 | 44.70 | 42.03 | qfq | 9,483,577 | 424,176,837 | -0.18% |
| 2024-05-08 | 44.93 | 45.26 | 44.47 | 44.78 | 42.11 | qfq | 9,513,196 | 426,191,290 | -0.33% |
| 2024-05-07 | 44.80 | 45.27 | 44.54 | 44.93 | 42.25 | qfq | 15,753,589 | 707,129,798 | 0.74% |
| 2024-05-06 | 43.00 | 45.05 | 42.88 | 44.60 | 41.94 | qfq | 26,808,195 | 1,184,468,996 | 5.36% |
| 2024-04-30 | 43.66 | 43.68 | 42.25 | 42.33 | 39.80 | qfq | 16,293,901 | 698,735,730 | -2.38% |
| 2024-04-29 | 42.80 | 43.58 | 42.58 | 43.36 | 40.77 | qfq | 15,120,210 | 654,591,006 | 1.07% |
| 2024-04-26 | 41.20 | 42.99 | 41.06 | 42.90 | 40.34 | qfq | 25,661,461 | 1,085,642,680 | 5.07% |
| 2024-04-25 | 41.00 | 41.28 | 40.72 | 40.83 | 38.39 | qfq | 8,433,530 | 344,944,282 | -0.75% |
| 2024-04-24 | 41.50 | 41.53 | 40.89 | 41.14 | 38.68 | qfq | 8,819,634 | 362,305,735 | -0.87% |
| 2024-04-23 | 41.63 | 42.05 | 41.14 | 41.50 | 39.02 | qfq | 7,401,580 | 307,392,803 | -1.03% |
| 2024-04-22 | 42.35 | 42.67 | 41.68 | 41.93 | 39.43 | qfq | 9,477,758 | 397,999,485 | -0.64% |
| 2024-04-19 | 41.45 | 42.69 | 41.40 | 42.20 | 39.68 | qfq | 12,088,287 | 509,187,381 | 1.03% |
| 2024-04-18 | 41.70 | 42.51 | 41.61 | 41.77 | 39.28 | qfq | 11,462,781 | 483,013,958 | -0.24% |
| 2024-04-17 | 40.90 | 41.98 | 40.30 | 41.87 | 39.37 | qfq | 13,478,398 | 558,506,410 | 2.22% |
| 2024-04-16 | 41.00 | 41.52 | 40.92 | 40.96 | 38.52 | qfq | 9,984,475 | 411,424,082 | -0.56% |
| 2024-04-15 | 40.80 | 41.37 | 40.55 | 41.19 | 38.73 | qfq | 10,221,732 | 419,489,914 | 0.41% |
| 2024-04-12 | 41.06 | 41.79 | 40.86 | 41.02 | 38.57 | qfq | 6,590,402 | 271,109,508 | -0.63% |
| 2024-04-11 | 41.89 | 41.89 | 41.10 | 41.28 | 38.82 | qfq | 9,264,701 | 383,962,364 | -1.50% |
| 2024-04-10 | 41.61 | 42.50 | 41.52 | 41.91 | 39.41 | qfq | 13,785,086 | 580,373,810 | 0.87% |
| 2024-04-09 | 40.60 | 41.57 | 40.60 | 41.55 | 39.07 | qfq | 9,746,998 | 401,812,916 | 1.91% |
| 2024-04-08 | 41.02 | 41.12 | 40.70 | 40.77 | 38.34 | qfq | 6,231,055 | 254,701,450 | -1.21% |
| 2024-04-03 | 40.95 | 41.62 | 40.79 | 41.27 | 38.81 | qfq | 9,264,364 | 382,113,559 | 1.05% |
| 2024-04-02 | 41.80 | 41.80 | 40.70 | 40.84 | 38.40 | qfq | 12,870,678 | 526,938,941 | -2.30% |
| 2024-04-01 | 41.02 | 41.96 | 41.00 | 41.80 | 39.30 | qfq | 12,096,906 | 503,124,008 | 1.98% |
| 2024-03-29 | 41.38 | 41.63 | 40.65 | 40.99 | 38.54 | qfq | 8,762,426 | 359,516,256 | -1.66% |
| 2024-03-28 | 41.13 | 41.96 | 41.07 | 41.68 | 39.19 | qfq | 7,893,555 | 328,150,593 | 0.68% |
| 2024-03-27 | 40.70 | 42.00 | 40.58 | 41.40 | 38.93 | qfq | 13,953,656 | 579,272,289 | 1.97% |
| 2024-03-26 | 41.09 | 41.28 | 40.40 | 40.60 | 38.18 | qfq | 9,269,978 | 377,582,567 | -1.29% |
| 2024-03-25 | 41.73 | 42.08 | 41.13 | 41.13 | 38.67 | qfq | 10,297,186 | 427,266,231 | -2.07% |
| 2024-03-22 | 42.84 | 42.84 | 41.67 | 42.00 | 39.49 | qfq | 10,191,448 | 428,782,314 | -1.94% |
| 2024-03-21 | 42.77 | 43.34 | 42.56 | 42.83 | 40.27 | qfq | 8,799,375 | 377,555,871 | 0.30% |
| 2024-03-20 | 42.79 | 42.83 | 42.48 | 42.70 | 40.15 | qfq | 9,034,657 | 384,786,833 | -0.33% |
| 2024-03-19 | 43.13 | 43.53 | 42.84 | 42.84 | 40.28 | qfq | 10,647,724 | 458,638,747 | -0.70% |
| 2024-03-18 | 43.49 | 43.54 | 42.70 | 43.14 | 40.56 | qfq | 13,899,169 | 598,601,997 | -0.92% |
| 2024-03-15 | 43.20 | 43.84 | 43.10 | 43.54 | 40.94 | qfq | 6,995,190 | 303,765,276 | 0.51% |
| 2024-03-14 | 43.99 | 44.44 | 43.20 | 43.32 | 40.73 | qfq | 11,019,192 | 482,564,000 | -1.21% |
| 2024-03-13 | 44.70 | 44.75 | 43.60 | 43.85 | 41.23 | qfq | 13,505,088 | 594,677,660 | -1.99% |
| 2024-03-12 | 43.25 | 44.76 | 43.25 | 44.74 | 42.07 | qfq | 22,799,004 | 1,008,453,590 | 3.81% |
| 2024-03-11 | 42.80 | 43.22 | 42.34 | 43.10 | 40.53 | qfq | 10,846,818 | 464,400,001 | 0.65% |
| 2024-03-08 | 42.79 | 43.16 | 42.57 | 42.82 | 40.26 | qfq | 6,344,360 | 271,769,891 | -0.05% |
| 2024-03-07 | 43.20 | 43.49 | 42.84 | 42.84 | 40.28 | qfq | 8,493,262 | 366,300,245 | -1.18% |
| 2024-03-06 | 43.89 | 43.89 | 43.10 | 43.35 | 40.76 | qfq | 8,128,953 | 353,017,876 | -1.23% |
| 2024-03-05 | 43.59 | 43.95 | 43.09 | 43.89 | 41.27 | qfq | 11,517,994 | 501,925,707 | 0.27% |
| 2024-03-04 | 43.88 | 44.45 | 43.52 | 43.77 | 41.16 | qfq | 14,605,756 | 640,074,556 | -0.52% |
| 2024-03-01 | 44.35 | 44.42 | 43.80 | 44.00 | 41.37 | qfq | 13,452,447 | 592,277,415 | -1.12% |
| 2024-02-29 | 44.30 | 44.59 | 43.77 | 44.50 | 41.84 | qfq | 16,694,286 | 736,930,982 | 0.20% |
| 2024-02-28 | 44.81 | 45.50 | 44.34 | 44.41 | 41.76 | qfq | 14,479,303 | 651,772,287 | -0.65% |
| 2024-02-27 | 44.78 | 44.86 | 44.30 | 44.70 | 42.03 | qfq | 10,756,634 | 479,427,111 | -0.11% |
| 2024-02-26 | 44.82 | 45.28 | 44.37 | 44.75 | 42.08 | qfq | 8,576,832 | 384,498,181 | -0.16% |
| 2024-02-23 | 44.86 | 45.06 | 44.33 | 44.82 | 42.14 | qfq | 6,063,956 | 271,279,226 | -0.20% |
| 2024-02-22 | 44.53 | 45.00 | 44.44 | 44.91 | 42.23 | qfq | 7,011,416 | 313,574,975 | 0.22% |
| 2024-02-21 | 44.50 | 45.42 | 44.10 | 44.81 | 42.14 | qfq | 11,407,288 | 511,600,794 | 0.02% |
| 2024-02-20 | 44.28 | 45.23 | 43.81 | 44.80 | 42.13 | qfq | 9,937,788 | 444,272,852 | 1.17% |
| 2024-02-19 | 43.99 | 44.66 | 43.42 | 44.28 | 41.64 | qfq | 11,261,574 | 496,114,198 | 1.17% |
| 2024-02-08 | 43.70 | 44.29 | 42.90 | 43.77 | 41.16 | qfq | 16,329,351 | 709,815,925 | 0.51% |
| 2024-02-07 | 43.60 | 43.88 | 42.86 | 43.55 | 40.95 | qfq | 16,244,564 | 703,249,527 | 0.35% |
| 2024-02-06 | 40.40 | 43.68 | 40.28 | 43.40 | 40.81 | qfq | 15,213,028 | 646,305,904 | 6.90% |
| 2024-02-05 | 41.08 | 41.66 | 39.71 | 40.60 | 38.18 | qfq | 16,196,130 | 658,934,798 | -2.29% |
| 2024-02-02 | 42.58 | 42.95 | 39.91 | 41.55 | 39.07 | qfq | 16,049,196 | 667,465,310 | -2.42% |
| 2024-02-01 | 43.10 | 43.37 | 41.85 | 42.58 | 40.04 | qfq | 18,121,199 | 773,700,175 | -2.61% |
| 2024-01-31 | 44.00 | 45.27 | 42.37 | 43.72 | 41.11 | qfq | 28,427,667 | 1,244,864,614 | -6.96% |
| 2024-01-30 | 49.10 | 50.49 | 46.99 | 46.99 | 44.19 | qfq | 24,503,579 | 1,173,115,228 | -10.00% |
| 2024-01-29 | 51.90 | 52.81 | 51.58 | 52.21 | 49.09 | qfq | 7,979,687 | 416,348,456 | 0.95% |
| 2024-01-26 | 51.10 | 51.87 | 50.92 | 51.72 | 48.63 | qfq | 7,379,066 | 379,889,230 | 1.13% |
| 2024-01-25 | 50.90 | 51.41 | 50.62 | 51.14 | 48.09 | qfq | 7,113,829 | 363,229,020 | 0.24% |
| 2024-01-24 | 50.27 | 51.10 | 49.80 | 51.02 | 47.97 | qfq | 6,286,868 | 318,504,529 | 1.84% |
| 2024-01-23 | 49.60 | 50.37 | 49.18 | 50.10 | 47.11 | qfq | 6,223,610 | 309,788,481 | 0.64% |
| 2024-01-22 | 50.76 | 51.04 | 49.50 | 49.78 | 46.81 | qfq | 7,644,020 | 383,144,941 | -1.93% |
| 2024-01-19 | 50.50 | 51.17 | 50.25 | 50.76 | 47.73 | qfq | 5,284,069 | 267,837,920 | 0.04% |
| 2024-01-18 | 50.23 | 51.08 | 48.90 | 50.74 | 47.71 | qfq | 10,976,048 | 546,951,523 | 0.26% |
| 2024-01-17 | 51.14 | 52.08 | 50.50 | 50.61 | 47.59 | qfq | 6,909,752 | 353,130,072 | -1.54% |
| 2024-01-16 | 50.72 | 52.28 | 50.71 | 51.40 | 48.33 | qfq | 9,909,919 | 509,233,117 | 1.22% |
| 2024-01-15 | 50.00 | 51.09 | 49.90 | 50.78 | 47.75 | qfq | 5,462,168 | 276,610,649 | 1.18% |
| 2024-01-12 | 50.70 | 51.09 | 50.19 | 50.19 | 47.19 | qfq | 6,022,237 | 304,581,500 | -1.22% |
| 2024-01-11 | 51.36 | 51.50 | 49.80 | 50.81 | 47.78 | qfq | 9,659,146 | 489,140,435 | -1.07% |
| 2024-01-10 | 53.00 | 53.00 | 51.28 | 51.36 | 48.29 | qfq | 9,064,256 | 472,475,304 | -3.48% |
| 2024-01-09 | 53.25 | 53.60 | 53.00 | 53.21 | 50.03 | qfq | 4,247,081 | 226,247,678 | -0.47% |
| 2024-01-08 | 53.65 | 53.93 | 52.85 | 53.46 | 50.27 | qfq | 6,472,347 | 346,058,717 | -0.63% |
| 2024-01-05 | 54.65 | 55.10 | 53.43 | 53.80 | 50.59 | qfq | 7,241,363 | 392,881,235 | -2.00% |
| 2024-01-04 | 54.58 | 54.94 | 53.90 | 54.90 | 51.62 | qfq | 7,218,789 | 392,398,397 | 0.46% |
| 2024-01-03 | 54.59 | 55.74 | 54.20 | 54.65 | 51.39 | qfq | 9,154,927 | 502,800,259 | 0.09% |
| 2024-01-02 | 53.70 | 54.72 | 53.34 | 54.60 | 51.34 | qfq | 9,285,253 | 503,281,628 | 1.68% |
| 2023-12-29 | 53.50 | 53.70 | 52.80 | 53.70 | 50.49 | qfq | 8,509,039 | 454,563,218 | 1.03% |
| 2023-12-28 | 53.40 | 53.42 | 52.77 | 53.15 | 49.98 | qfq | 6,360,499 | 338,142,469 | -0.24% |
| 2023-12-27 | 51.90 | 53.40 | 51.90 | 53.28 | 50.10 | qfq | 7,823,677 | 413,205,883 | 2.64% |
| 2023-12-26 | 52.70 | 52.96 | 51.70 | 51.91 | 48.81 | qfq | 4,997,674 | 260,795,610 | -1.72% |
| 2023-12-25 | 51.55 | 52.88 | 51.51 | 52.82 | 49.67 | qfq | 6,106,499 | 320,801,744 | 2.17% |
| 2023-12-22 | 51.76 | 52.56 | 51.42 | 51.70 | 48.61 | qfq | 4,803,917 | 248,793,095 | -0.04% |
| 2023-12-21 | 50.73 | 51.94 | 50.51 | 51.72 | 48.63 | qfq | 4,248,210 | 218,927,459 | 1.47% |
| 2023-12-20 | 51.14 | 51.58 | 50.83 | 50.97 | 47.93 | qfq | 4,332,279 | 221,889,082 | -0.55% |
| 2023-12-19 | 51.33 | 51.45 | 50.71 | 51.25 | 48.19 | qfq | 3,626,603 | 185,105,432 | -0.47% |
| 2023-12-18 | 50.90 | 52.15 | 50.72 | 51.49 | 48.42 | qfq | 4,421,016 | 228,121,463 | 0.23% |
| 2023-12-15 | 52.21 | 52.28 | 51.18 | 51.37 | 48.30 | qfq | 5,462,163 | 282,076,143 | -1.61% |
| 2023-12-14 | 52.60 | 52.92 | 52.09 | 52.21 | 49.09 | qfq | 3,541,196 | 185,607,405 | -0.44% |
| 2023-12-13 | 52.48 | 52.95 | 52.25 | 52.44 | 49.31 | qfq | 4,648,354 | 244,470,086 | -0.11% |
| 2023-12-12 | 51.72 | 52.71 | 51.44 | 52.50 | 49.37 | qfq | 6,026,600 | 315,195,646 | 1.65% |
| 2023-12-11 | 50.80 | 51.79 | 50.45 | 51.65 | 48.57 | qfq | 6,944,984 | 354,941,583 | 1.35% |
| 2023-12-08 | 51.02 | 51.56 | 50.84 | 50.96 | 47.92 | qfq | 5,796,772 | 296,132,458 | -0.51% |
| 2023-12-07 | 51.50 | 51.79 | 51.06 | 51.22 | 48.16 | qfq | 4,110,800 | 210,849,133 | -0.83% |
| 2023-12-06 | 52.46 | 52.48 | 51.45 | 51.65 | 48.57 | qfq | 7,908,470 | 409,770,788 | -1.92% |
| 2023-12-05 | 52.50 | 53.65 | 52.27 | 52.66 | 49.52 | qfq | 6,837,634 | 361,918,278 | 0.17% |
| 2023-12-04 | 52.70 | 53.32 | 52.40 | 52.57 | 49.43 | qfq | 4,420,130 | 233,539,326 | -0.36% |
| 2023-12-01 | 53.00 | 53.44 | 52.44 | 52.76 | 49.61 | qfq | 5,517,800 | 291,032,034 | -0.73% |
| 2023-11-30 | 51.70 | 53.17 | 51.60 | 53.15 | 49.98 | qfq | 8,542,180 | 450,473,887 | 2.49% |
| 2023-11-29 | 52.63 | 53.07 | 51.80 | 51.86 | 48.76 | qfq | 5,666,480 | 296,954,707 | -1.44% |
| 2023-11-28 | 51.95 | 53.00 | 51.55 | 52.62 | 49.48 | qfq | 7,097,633 | 372,208,984 | 1.19% |
| 2023-11-27 | 51.92 | 52.14 | 51.02 | 52.00 | 48.90 | qfq | 7,111,148 | 367,611,859 | 0.06% |
| 2023-11-24 | 51.70 | 52.34 | 51.53 | 51.97 | 48.87 | qfq | 7,450,949 | 387,160,533 | 0.68% |
| 2023-11-23 | 51.30 | 51.69 | 51.05 | 51.62 | 48.54 | qfq | 4,767,067 | 244,764,676 | 0.90% |
| 2023-11-22 | 51.50 | 51.50 | 50.80 | 51.16 | 48.11 | qfq | 5,282,043 | 270,362,027 | -0.66% |
| 2023-11-21 | 51.85 | 52.20 | 51.45 | 51.50 | 48.43 | qfq | 6,228,734 | 322,720,244 | -0.81% |
| 2023-11-20 | 50.14 | 52.25 | 50.06 | 51.92 | 48.82 | qfq | 12,569,689 | 645,907,032 | 3.51% |
| 2023-11-17 | 49.65 | 50.24 | 49.42 | 50.16 | 47.17 | qfq | 5,017,801 | 250,298,232 | 0.80% |
| 2023-11-16 | 50.05 | 50.29 | 49.72 | 49.76 | 46.79 | qfq | 3,961,809 | 197,732,201 | -0.99% |
| 2023-11-15 | 50.67 | 50.67 | 49.96 | 50.26 | 47.26 | qfq | 4,528,472 | 227,170,991 | 0.02% |
| 2023-11-14 | 50.14 | 50.48 | 49.95 | 50.25 | 47.25 | qfq | 4,169,088 | 209,544,869 | 0.20% |
| 2023-11-13 | 51.02 | 51.06 | 49.88 | 50.15 | 47.16 | qfq | 5,314,021 | 266,782,574 | -1.22% |
| 2023-11-10 | 49.93 | 50.99 | 49.73 | 50.77 | 47.74 | qfq | 8,614,703 | 435,473,949 | 1.46% |
| 2023-11-09 | 49.79 | 50.45 | 49.73 | 50.04 | 47.05 | qfq | 4,802,353 | 240,172,979 | -0.04% |
| 2023-11-08 | 50.70 | 51.08 | 49.70 | 50.06 | 47.07 | qfq | 10,254,553 | 516,536,385 | -1.18% |
| 2023-11-07 | 50.91 | 51.09 | 50.12 | 50.66 | 47.64 | qfq | 7,184,829 | 363,885,452 | -0.71% |
| 2023-11-06 | 50.96 | 51.10 | 49.53 | 51.02 | 47.97 | qfq | 13,751,129 | 693,396,331 | 0.14% |
| 2023-11-03 | 51.00 | 51.68 | 50.82 | 50.95 | 47.91 | qfq | 6,812,348 | 348,765,593 | -0.82% |
| 2023-11-02 | 51.49 | 51.78 | 51.01 | 51.37 | 48.30 | qfq | 5,535,899 | 284,318,259 | -0.54% |
| 2023-11-01 | 51.68 | 52.46 | 50.80 | 51.65 | 48.57 | qfq | 11,004,596 | 567,215,620 | 0.58% |
| 2023-10-31 | 54.56 | 54.57 | 51.04 | 51.35 | 48.28 | qfq | 15,959,620 | 833,610,051 | -3.08% |
| 2023-10-30 | 52.51 | 53.70 | 52.23 | 52.98 | 49.82 | qfq | 10,174,678 | 538,448,619 | 1.01% |
| 2023-10-27 | 50.95 | 52.95 | 50.60 | 52.45 | 49.32 | qfq | 14,511,410 | 752,809,574 | 5.15% |
| 2023-10-26 | 49.60 | 50.30 | 49.33 | 49.88 | 46.90 | qfq | 4,620,521 | 230,424,144 | 0.16% |
| 2023-10-25 | 50.28 | 50.35 | 49.43 | 49.80 | 46.83 | qfq | 5,745,362 | 286,319,894 | 0.00% |
| 2023-10-24 | 49.67 | 50.18 | 48.92 | 49.80 | 46.83 | qfq | 7,525,669 | 373,621,305 | 0.81% |
| 2023-10-23 | 48.85 | 49.58 | 48.30 | 49.40 | 46.45 | qfq | 6,901,187 | 338,748,669 | 1.13% |
| 2023-10-20 | 48.15 | 49.32 | 48.06 | 48.85 | 45.93 | qfq | 10,582,220 | 516,222,945 | 0.35% |
| 2023-10-19 | 49.62 | 49.78 | 48.13 | 48.68 | 45.77 | qfq | 9,375,615 | 456,656,448 | -1.85% |
| 2023-10-18 | 50.63 | 50.98 | 49.39 | 49.60 | 46.64 | qfq | 7,630,231 | 382,185,668 | -2.19% |
| 2023-10-17 | 51.01 | 51.14 | 50.08 | 50.71 | 47.68 | qfq | 8,397,964 | 423,817,776 | -0.82% |
| 2023-10-16 | 52.28 | 52.47 | 50.97 | 51.13 | 48.08 | qfq | 7,966,473 | 409,677,374 | -2.24% |
| 2023-10-13 | 52.63 | 52.76 | 52.16 | 52.30 | 49.18 | qfq | 4,858,454 | 254,348,252 | -0.91% |
| 2023-10-12 | 53.10 | 53.35 | 52.53 | 52.78 | 49.63 | qfq | 3,708,671 | 196,052,549 | -0.02% |
| 2023-10-11 | 52.75 | 53.16 | 52.24 | 52.79 | 49.64 | qfq | 5,953,706 | 313,923,235 | -0.06% |
| 2023-10-10 | 54.00 | 54.02 | 52.50 | 52.82 | 49.67 | qfq | 5,149,550 | 272,369,769 | -1.86% |
| 2023-10-09 | 54.78 | 54.79 | 53.22 | 53.82 | 50.61 | qfq | 5,877,851 | 316,343,290 | -1.75% |
| 2023-09-28 | 54.42 | 55.21 | 54.15 | 54.78 | 51.51 | qfq | 5,926,830 | 324,623,236 | 0.70% |
| 2023-09-27 | 54.47 | 54.69 | 53.91 | 54.40 | 51.15 | qfq | 4,874,288 | 264,686,117 | 0.37% |
| 2023-09-26 | 54.18 | 55.07 | 53.91 | 54.20 | 50.96 | qfq | 5,629,728 | 305,822,745 | 0.11% |
| 2023-09-25 | 53.63 | 54.39 | 53.19 | 54.14 | 50.91 | qfq | 5,322,047 | 287,715,169 | 0.97% |
| 2023-09-22 | 53.02 | 53.63 | 52.79 | 53.62 | 50.42 | qfq | 4,389,200 | 233,941,175 | 0.79% |
| 2023-09-21 | 53.70 | 53.85 | 53.06 | 53.20 | 50.02 | qfq | 3,607,583 | 192,673,491 | -0.93% |
| 2023-09-20 | 53.99 | 53.99 | 53.30 | 53.70 | 50.49 | qfq | 3,464,241 | 185,618,335 | -0.43% |
| 2023-09-19 | 54.12 | 54.34 | 53.55 | 53.93 | 50.71 | qfq | 4,711,223 | 253,678,045 | -0.19% |
| 2023-09-18 | 53.58 | 54.45 | 53.50 | 54.03 | 50.80 | qfq | 6,033,075 | 325,201,311 | 0.73% |
| 2023-09-15 | 54.28 | 54.63 | 53.31 | 53.64 | 50.44 | qfq | 7,880,310 | 423,934,490 | -1.25% |
| 2023-09-14 | 54.18 | 54.98 | 54.16 | 54.32 | 51.08 | qfq | 5,877,906 | 320,546,653 | -0.20% |
| 2023-09-13 | 54.20 | 54.80 | 53.78 | 54.43 | 51.18 | qfq | 4,674,231 | 253,533,027 | 0.29% |
| 2023-09-12 | 54.99 | 55.30 | 54.06 | 54.27 | 51.03 | qfq | 6,097,130 | 332,613,526 | -1.15% |
| 2023-09-11 | 54.68 | 55.60 | 54.54 | 54.90 | 51.62 | qfq | 5,694,100 | 313,571,798 | 0.38% |
| 2023-09-08 | 54.50 | 54.98 | 54.25 | 54.69 | 51.43 | qfq | 2,773,900 | 151,406,458 | 0.02% |
| 2023-09-07 | 54.44 | 55.50 | 54.03 | 54.68 | 51.42 | qfq | 6,065,466 | 333,349,353 | -0.42% |
| 2023-09-06 | 55.50 | 57.50 | 54.74 | 54.91 | 51.63 | qfq | 12,964,224 | 724,960,549 | -0.97% |
| 2023-09-05 | 55.51 | 56.28 | 55.36 | 55.45 | 52.14 | qfq | 3,950,498 | 220,314,967 | -0.31% |
| 2023-09-04 | 55.20 | 55.82 | 55.18 | 55.62 | 52.30 | qfq | 4,004,726 | 222,167,883 | 0.60% |
| 2023-09-01 | 56.22 | 56.38 | 54.95 | 55.29 | 51.99 | qfq | 5,229,989 | 290,183,648 | -1.65% |
| 2023-08-31 | 55.59 | 56.45 | 55.41 | 56.22 | 52.86 | qfq | 6,539,505 | 366,969,936 | 1.52% |
| 2023-08-30 | 57.00 | 57.20 | 54.48 | 55.38 | 52.07 | qfq | 11,426,400 | 633,041,199 | -3.18% |
| 2023-08-29 | 55.90 | 57.60 | 55.88 | 57.20 | 53.79 | qfq | 4,765,005 | 271,982,568 | 1.96% |
| 2023-08-28 | 59.45 | 59.50 | 55.80 | 56.10 | 52.75 | qfq | 8,782,300 | 497,697,334 | -0.64% |
| 2023-08-25 | 56.36 | 56.92 | 55.78 | 56.46 | 53.09 | qfq | 4,359,900 | 246,271,916 | -0.04% |
| 2023-08-24 | 56.57 | 57.10 | 56.16 | 56.48 | 53.11 | qfq | 4,772,489 | 269,779,773 | -0.39% |
| 2023-08-23 | 55.87 | 57.39 | 55.71 | 56.70 | 53.32 | qfq | 8,815,683 | 501,363,812 | 1.59% |
| 2023-08-22 | 55.68 | 56.06 | 54.71 | 55.81 | 52.48 | qfq | 5,761,812 | 319,122,804 | 0.67% |
| 2023-08-21 | 56.02 | 56.68 | 55.44 | 55.44 | 52.13 | qfq | 6,217,087 | 347,683,288 | -1.49% |
| 2023-08-18 | 58.35 | 58.35 | 56.25 | 56.28 | 52.92 | qfq | 11,756,405 | 668,301,282 | -3.46% |
| 2023-08-17 | 57.38 | 58.38 | 57.38 | 58.30 | 54.82 | qfq | 5,979,551 | 347,233,568 | 1.04% |
| 2023-08-16 | 57.40 | 57.97 | 57.16 | 57.70 | 54.26 | qfq | 7,715,467 | 444,707,164 | 0.35% |
| 2023-08-15 | 57.50 | 57.95 | 56.92 | 57.50 | 54.07 | qfq | 8,127,260 | 467,440,317 | 0.23% |
| 2023-08-14 | 56.00 | 57.66 | 56.00 | 57.37 | 53.95 | qfq | 9,381,717 | 534,779,534 | 1.18% |
| 2023-08-11 | 56.51 | 57.59 | 56.51 | 56.70 | 53.32 | qfq | 6,635,053 | 379,453,924 | -0.26% |
| 2023-08-10 | 56.50 | 57.13 | 56.22 | 56.85 | 53.46 | qfq | 6,867,015 | 388,760,409 | 0.78% |
| 2023-08-09 | 57.08 | 57.27 | 56.11 | 56.41 | 53.04 | qfq | 7,793,279 | 440,434,582 | -1.17% |
| 2023-08-08 | 55.01 | 57.47 | 55.00 | 57.08 | 53.67 | qfq | 14,728,144 | 834,866,379 | 2.98% |
| 2023-08-07 | 55.38 | 55.90 | 54.80 | 55.43 | 52.12 | qfq | 14,773,119 | 818,445,198 | 0.80% |
| 2023-08-04 | 52.90 | 55.50 | 52.90 | 54.99 | 51.71 | qfq | 22,517,944 | 1,236,096,816 | 5.61% |
| 2023-08-03 | 50.10 | 52.17 | 50.01 | 52.07 | 48.96 | qfq | 10,672,829 | 551,120,584 | 3.05% |
| 2023-08-02 | 51.48 | 51.49 | 50.25 | 50.53 | 47.51 | qfq | 5,955,944 | 301,333,394 | -1.86% |
| 2023-08-01 | 50.88 | 51.58 | 50.60 | 51.49 | 48.42 | qfq | 5,593,138 | 287,237,744 | 0.90% |
| 2023-07-31 | 51.80 | 52.28 | 50.44 | 51.03 | 47.98 | qfq | 10,847,953 | 558,087,216 | -1.51% |
| 2023-07-28 | 51.26 | 52.06 | 51.15 | 51.81 | 48.72 | qfq | 6,702,131 | 346,724,300 | 1.07% |
| 2023-07-27 | 51.59 | 51.77 | 51.18 | 51.26 | 48.20 | qfq | 4,286,301 | 220,143,101 | -0.64% |
| 2023-07-26 | 51.90 | 52.15 | 51.43 | 51.59 | 48.51 | qfq | 5,099,286 | 263,542,104 | -0.90% |
| 2023-07-25 | 52.32 | 52.50 | 51.50 | 52.06 | 48.95 | qfq | 6,024,349 | 312,992,757 | 0.08% |
| 2023-07-24 | 51.62 | 52.27 | 51.58 | 52.02 | 48.91 | qfq | 3,639,098 | 189,335,422 | 0.15% |
| 2023-07-21 | 51.58 | 52.03 | 51.40 | 51.94 | 48.54 | qfq | 3,859,208 | 199,937,885 | 0.48% |
| 2023-07-20 | 52.01 | 52.30 | 51.60 | 51.69 | 48.31 | qfq | 3,408,367 | 176,942,456 | -0.62% |
| 2023-07-19 | 51.88 | 52.17 | 51.64 | 52.01 | 48.60 | qfq | 3,295,850 | 171,055,985 | 0.25% |
| 2023-07-18 | 52.89 | 53.50 | 51.88 | 51.88 | 48.48 | qfq | 6,390,747 | 335,440,567 | -2.06% |
| 2023-07-17 | 52.15 | 53.08 | 51.77 | 52.97 | 49.50 | qfq | 9,755,409 | 514,343,185 | 1.63% |