RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中国卫星600118.SH
最近收盘价62.352026-07-17
最近交易日2026-07-17
成交量（股）67,465,346
成交额（元）4,368,809,040
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.04 | — | — | — | 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 | 68.00 | 68.85 | 62.24 | 62.35 | 62.35 | qfq | 67,465,346 | 4,368,809,040 | -9.85% |
| 2026-07-16 | 70.03 | 73.83 | 67.20 | 69.16 | 69.16 | qfq | 69,128,412 | 4,878,397,870 | -6.44% |
| 2026-07-15 | 77.09 | 79.79 | 73.92 | 73.92 | 73.92 | qfq | 84,115,816 | 6,427,406,189 | -10.00% |
| 2026-07-14 | 86.00 | 87.60 | 82.13 | 82.13 | 82.13 | qfq | 25,650,100 | 2,134,043,443 | -10.00% |
| 2026-07-13 | 93.50 | 99.00 | 86.00 | 91.26 | 91.26 | qfq | 149,357,648 | 13,710,708,461 | 1.38% |
| 2026-07-10 | 81.19 | 90.02 | 78.60 | 90.02 | 90.02 | qfq | 62,560,095 | 5,310,186,109 | 10.00% |
| 2026-07-09 | 77.92 | 82.00 | 77.50 | 81.84 | 81.84 | qfq | 43,702,050 | 3,470,048,224 | 5.02% |
| 2026-07-08 | 79.40 | 81.83 | 76.85 | 77.93 | 77.93 | qfq | 38,725,367 | 3,052,513,040 | -1.95% |
| 2026-07-07 | 83.15 | 84.78 | 78.30 | 79.48 | 79.48 | qfq | 45,712,213 | 3,718,911,060 | -4.41% |
| 2026-07-06 | 87.85 | 88.87 | 82.45 | 83.15 | 83.15 | qfq | 55,795,006 | 4,755,439,724 | -3.65% |
| 2026-07-03 | 80.06 | 88.76 | 80.06 | 86.30 | 86.30 | qfq | 67,607,192 | 5,799,708,042 | 5.89% |
| 2026-07-02 | 84.00 | 87.20 | 81.32 | 81.50 | 81.50 | qfq | 63,500,578 | 5,315,896,085 | -4.85% |
| 2026-07-01 | 82.00 | 87.58 | 80.84 | 85.65 | 85.65 | qfq | 78,994,059 | 6,688,594,315 | 4.39% |
| 2026-06-30 | 82.00 | 84.17 | 80.75 | 82.05 | 82.05 | qfq | 76,489,296 | 6,296,589,206 | 1.27% |
| 2026-06-29 | 78.00 | 81.80 | 74.93 | 81.02 | 81.02 | qfq | 88,636,596 | 6,957,818,695 | 4.18% |
| 2026-06-26 | 70.38 | 77.77 | 68.68 | 77.77 | 77.77 | qfq | 90,157,878 | 6,725,571,845 | 10.00% |
| 2026-06-25 | 71.80 | 73.18 | 70.16 | 70.70 | 70.70 | qfq | 31,214,167 | 2,220,041,347 | -1.53% |
| 2026-06-24 | 70.99 | 72.58 | 68.79 | 71.80 | 71.80 | qfq | 38,618,406 | 2,730,748,640 | 0.32% |
| 2026-06-23 | 74.92 | 75.14 | 71.07 | 71.57 | 71.57 | qfq | 41,953,606 | 3,058,521,196 | -5.58% |
| 2026-06-22 | 75.60 | 76.00 | 72.68 | 75.80 | 75.80 | qfq | 50,531,459 | 3,761,868,473 | -0.94% |
| 2026-06-18 | 74.51 | 77.54 | 73.80 | 76.52 | 76.52 | qfq | 45,469,487 | 3,462,493,746 | 0.96% |
| 2026-06-17 | 74.51 | 77.77 | 74.11 | 75.79 | 75.79 | qfq | 45,343,323 | 3,450,954,936 | 0.70% |
| 2026-06-16 | 77.45 | 77.80 | 75.14 | 75.26 | 75.26 | qfq | 41,662,128 | 3,171,642,571 | -0.79% |
| 2026-06-15 | 76.99 | 77.20 | 73.93 | 75.86 | 75.86 | qfq | 49,659,601 | 3,742,359,397 | -2.74% |
| 2026-06-12 | 79.53 | 81.72 | 78.00 | 78.00 | 78.00 | qfq | 57,777,921 | 4,630,496,673 | -0.04% |
| 2026-06-11 | 76.50 | 79.21 | 75.29 | 78.03 | 78.03 | qfq | 38,812,706 | 2,981,096,463 | 0.53% |
| 2026-06-10 | 79.90 | 82.18 | 76.71 | 77.62 | 77.62 | qfq | 36,628,758 | 2,869,344,697 | -2.79% |
| 2026-06-09 | 82.21 | 82.21 | 77.59 | 79.85 | 79.85 | qfq | 47,934,623 | 3,802,330,510 | -2.86% |
| 2026-06-08 | 82.00 | 86.66 | 81.00 | 82.20 | 82.20 | qfq | 56,648,457 | 4,736,257,518 | -3.24% |
| 2026-06-05 | 82.46 | 85.00 | 80.50 | 84.95 | 84.95 | qfq | 76,574,468 | 6,376,131,101 | 5.82% |
| 2026-06-04 | 80.00 | 81.28 | 79.00 | 80.28 | 80.28 | qfq | 36,383,040 | 2,916,565,204 | -1.59% |
| 2026-06-03 | 76.40 | 84.00 | 76.00 | 81.58 | 81.58 | qfq | 61,604,342 | 4,925,690,573 | 6.78% |
| 2026-06-02 | 77.20 | 77.38 | 73.01 | 76.40 | 76.40 | qfq | 35,275,644 | 2,659,594,487 | -0.26% |
| 2026-06-01 | 76.27 | 78.68 | 76.27 | 76.60 | 76.60 | qfq | 32,083,474 | 2,485,603,939 | -0.43% |
| 2026-05-29 | 81.88 | 82.00 | 76.27 | 76.93 | 76.93 | qfq | 46,888,131 | 3,679,865,533 | -6.15% |
| 2026-05-28 | 81.50 | 83.50 | 79.85 | 81.97 | 81.97 | qfq | 33,485,682 | 2,738,473,072 | -0.04% |
| 2026-05-27 | 85.96 | 86.30 | 81.00 | 82.00 | 82.00 | qfq | 40,488,929 | 3,354,323,948 | -3.00% |
| 2026-05-26 | 86.38 | 86.50 | 82.88 | 84.54 | 84.54 | qfq | 45,732,003 | 3,849,028,521 | -3.76% |
| 2026-05-25 | 86.00 | 88.34 | 85.00 | 87.84 | 87.84 | qfq | 51,641,031 | 4,480,014,228 | 3.11% |
| 2026-05-22 | 85.70 | 86.73 | 83.75 | 85.19 | 85.19 | qfq | 38,573,787 | 3,284,843,995 | -0.09% |
| 2026-05-21 | 86.36 | 89.17 | 85.16 | 85.27 | 85.27 | qfq | 53,737,118 | 4,683,902,396 | -1.26% |
| 2026-05-20 | 85.00 | 87.88 | 84.84 | 86.36 | 86.36 | qfq | 58,297,277 | 5,035,982,483 | -1.00% |
| 2026-05-19 | 90.66 | 91.99 | 87.23 | 87.23 | 87.23 | qfq | 77,215,601 | 6,824,090,418 | -10.00% |
| 2026-05-18 | 95.00 | 99.55 | 95.00 | 96.92 | 96.92 | qfq | 46,756,742 | 4,567,146,749 | 1.15% |
| 2026-05-15 | 99.00 | 100.70 | 95.25 | 95.82 | 95.82 | qfq | 71,641,160 | 6,944,685,883 | -4.94% |
| 2026-05-14 | 111.81 | 111.81 | 100.80 | 100.80 | 100.80 | qfq | 79,734,452 | 8,356,545,191 | -10.00% |
| 2026-05-13 | 110.00 | 113.30 | 107.80 | 112.00 | 112.00 | qfq | 58,687,243 | 6,500,586,258 | 0.30% |
| 2026-05-12 | 115.00 | 115.80 | 111.53 | 111.66 | 111.66 | qfq | 60,371,949 | 6,812,571,344 | -3.83% |
| 2026-05-11 | 115.40 | 119.50 | 113.54 | 116.11 | 116.11 | qfq | 70,099,612 | 8,152,495,269 | 1.69% |
| 2026-05-08 | 105.57 | 118.00 | 105.55 | 114.18 | 114.18 | qfq | 88,880,247 | 9,819,450,099 | 6.41% |
| 2026-05-07 | 108.40 | 108.96 | 105.20 | 107.30 | 107.30 | qfq | 62,432,232 | 6,675,915,707 | 0.19% |
| 2026-05-06 | 102.00 | 109.98 | 101.20 | 107.10 | 107.10 | qfq | 72,484,733 | 7,788,836,191 | 4.18% |
| 2026-04-30 | 97.01 | 103.80 | 97.01 | 102.80 | 102.80 | qfq | 72,492,291 | 7,327,791,636 | 4.97% |
| 2026-04-29 | 96.01 | 98.87 | 96.01 | 97.93 | 97.93 | qfq | 44,480,876 | 4,337,421,701 | 0.97% |
| 2026-04-28 | 98.00 | 100.97 | 96.13 | 96.99 | 96.99 | qfq | 53,833,729 | 5,290,797,551 | -2.52% |
| 2026-04-27 | 94.00 | 103.12 | 93.07 | 99.50 | 99.50 | qfq | 75,776,250 | 7,352,043,695 | 3.32% |
| 2026-04-24 | 99.96 | 100.66 | 95.10 | 96.30 | 96.30 | qfq | 78,909,823 | 7,687,756,096 | -5.59% |
| 2026-04-23 | 96.30 | 105.00 | 96.16 | 102.00 | 102.00 | qfq | 102,896,808 | 10,398,587,622 | 4.53% |
| 2026-04-22 | 93.91 | 98.00 | 91.96 | 97.58 | 97.58 | qfq | 102,945,209 | 9,813,572,135 | -2.61% |
| 2026-04-21 | 98.00 | 100.60 | 96.50 | 100.20 | 100.20 | qfq | 119,231,962 | 11,788,759,931 | 6.01% |
| 2026-04-20 | 85.99 | 94.52 | 85.99 | 94.52 | 94.52 | qfq | 77,178,930 | 7,073,679,847 | 10.00% |
| 2026-04-17 | 84.90 | 86.49 | 84.74 | 85.93 | 85.93 | qfq | 32,097,969 | 2,745,414,110 | 0.51% |
| 2026-04-16 | 86.10 | 86.74 | 84.55 | 85.49 | 85.49 | qfq | 44,561,301 | 3,803,997,199 | -0.92% |
| 2026-04-15 | 85.02 | 88.35 | 85.00 | 86.28 | 86.28 | qfq | 68,194,709 | 5,916,324,579 | 2.24% |
| 2026-04-14 | 80.99 | 84.40 | 79.91 | 84.39 | 84.39 | qfq | 59,439,298 | 4,900,479,196 | 4.83% |
| 2026-04-13 | 78.49 | 81.99 | 78.49 | 80.50 | 80.50 | qfq | 35,879,322 | 2,889,631,477 | 2.00% |
| 2026-04-10 | 79.50 | 81.00 | 78.89 | 78.92 | 78.92 | qfq | 27,848,922 | 2,219,877,756 | -0.27% |
| 2026-04-09 | 79.21 | 80.33 | 77.84 | 79.13 | 79.13 | qfq | 27,715,155 | 2,192,400,856 | -2.08% |
| 2026-04-08 | 76.90 | 80.88 | 76.90 | 80.81 | 80.81 | qfq | 44,530,377 | 3,517,462,476 | 7.18% |
| 2026-04-07 | 76.91 | 77.50 | 74.66 | 75.40 | 75.40 | qfq | 27,332,598 | 2,067,230,659 | -1.89% |
| 2026-04-03 | 79.40 | 80.28 | 76.80 | 76.85 | 76.85 | qfq | 28,094,372 | 2,190,897,960 | -1.84% |
| 2026-04-02 | 79.95 | 80.68 | 78.00 | 78.29 | 78.29 | qfq | 23,260,266 | 1,839,643,991 | -2.06% |
| 2026-04-01 | 83.00 | 83.28 | 79.08 | 79.94 | 79.94 | qfq | 39,198,900 | 3,152,605,476 | -2.35% |
| 2026-03-31 | 81.11 | 85.46 | 80.88 | 81.86 | 81.86 | qfq | 57,323,277 | 4,763,902,573 | 0.90% |
| 2026-03-30 | 76.60 | 81.55 | 76.60 | 81.13 | 81.13 | qfq | 46,834,445 | 3,747,933,220 | 4.35% |
| 2026-03-27 | 77.00 | 78.58 | 76.54 | 77.75 | 77.75 | qfq | 23,071,060 | 1,789,481,453 | -1.19% |
| 2026-03-26 | 81.09 | 81.50 | 77.57 | 78.69 | 78.69 | qfq | 30,784,017 | 2,435,755,835 | -1.19% |
| 2026-03-25 | 79.00 | 80.73 | 78.66 | 79.64 | 79.64 | qfq | 28,569,951 | 2,283,143,259 | 1.63% |
| 2026-03-24 | 79.05 | 79.43 | 75.92 | 78.36 | 78.36 | qfq | 32,365,568 | 2,506,129,019 | 0.78% |
| 2026-03-23 | 79.80 | 81.74 | 77.66 | 77.75 | 77.75 | qfq | 33,632,593 | 2,671,833,894 | -4.78% |
| 2026-03-20 | 84.00 | 84.68 | 81.45 | 81.65 | 81.65 | qfq | 26,796,530 | 2,212,900,154 | -2.66% |
| 2026-03-19 | 83.11 | 85.96 | 83.10 | 83.88 | 83.88 | qfq | 26,092,948 | 2,193,226,525 | -1.65% |
| 2026-03-18 | 82.98 | 85.50 | 82.01 | 85.29 | 85.29 | qfq | 38,048,341 | 3,195,632,911 | 3.67% |
| 2026-03-17 | 86.00 | 86.19 | 82.10 | 82.27 | 82.27 | qfq | 29,539,222 | 2,481,728,740 | -3.01% |
| 2026-03-16 | 87.20 | 87.30 | 82.91 | 84.82 | 84.82 | qfq | 39,353,304 | 3,334,934,380 | -2.92% |
| 2026-03-13 | 90.40 | 91.80 | 86.90 | 87.37 | 87.37 | qfq | 39,293,776 | 3,498,602,190 | -3.34% |
| 2026-03-12 | 92.70 | 92.77 | 90.00 | 90.39 | 90.39 | qfq | 34,105,688 | 3,102,670,768 | -2.91% |
| 2026-03-11 | 95.00 | 95.20 | 93.00 | 93.10 | 93.10 | qfq | 35,937,454 | 3,367,401,416 | -1.67% |
| 2026-03-10 | 92.70 | 95.00 | 92.70 | 94.68 | 94.68 | qfq | 49,391,399 | 4,648,210,909 | 3.06% |
| 2026-03-09 | 91.00 | 92.80 | 89.80 | 91.87 | 91.87 | qfq | 41,051,617 | 3,740,309,252 | -1.71% |
| 2026-03-06 | 92.50 | 95.49 | 91.68 | 93.47 | 93.47 | qfq | 48,199,880 | 4,526,074,707 | -0.17% |
| 2026-03-05 | 94.34 | 94.99 | 90.64 | 93.63 | 93.63 | qfq | 56,601,385 | 5,245,901,997 | 0.74% |
| 2026-03-04 | 88.00 | 94.50 | 87.43 | 92.94 | 92.94 | qfq | 49,090,070 | 4,551,892,251 | 0.99% |
| 2026-03-03 | 99.15 | 99.15 | 91.74 | 92.03 | 92.03 | qfq | 89,119,409 | 8,403,260,869 | -8.13% |
| 2026-03-02 | 93.00 | 100.85 | 93.00 | 100.17 | 100.17 | qfq | 120,997,695 | 11,924,066,364 | 9.26% |
| 2026-02-27 | 89.90 | 93.43 | 89.11 | 91.68 | 91.68 | qfq | 55,115,871 | 5,043,794,494 | 1.84% |
| 2026-02-26 | 88.00 | 90.68 | 87.11 | 90.02 | 90.02 | qfq | 48,507,267 | 4,346,764,204 | 1.49% |
| 2026-02-25 | 86.19 | 90.02 | 85.17 | 88.70 | 88.70 | qfq | 59,618,006 | 5,249,193,113 | 3.02% |
| 2026-02-24 | 86.47 | 87.58 | 85.58 | 86.10 | 86.10 | qfq | 29,935,006 | 2,592,263,652 | -0.17% |
| 2026-02-13 | 86.96 | 87.60 | 86.23 | 86.25 | 86.25 | qfq | 28,359,876 | 2,461,049,209 | -1.16% |
| 2026-02-12 | 88.09 | 88.88 | 86.99 | 87.26 | 87.26 | qfq | 41,179,092 | 3,605,566,124 | -2.09% |
| 2026-02-11 | 90.47 | 91.88 | 88.90 | 89.12 | 89.12 | qfq | 40,835,218 | 3,674,377,418 | -1.59% |
| 2026-02-10 | 92.32 | 92.33 | 88.88 | 90.56 | 90.56 | qfq | 40,923,262 | 3,697,545,576 | -1.92% |
| 2026-02-09 | 92.29 | 92.86 | 91.51 | 92.33 | 92.33 | qfq | 44,900,612 | 4,140,560,951 | 1.97% |
| 2026-02-06 | 90.32 | 93.65 | 90.18 | 90.55 | 90.55 | qfq | 50,595,636 | 4,626,234,293 | -1.82% |
| 2026-02-05 | 94.98 | 94.98 | 91.55 | 92.23 | 92.23 | qfq | 63,453,182 | 5,902,080,066 | -5.41% |
| 2026-02-04 | 93.96 | 98.00 | 93.33 | 97.50 | 97.50 | qfq | 97,084,918 | 9,300,702,062 | 3.34% |
| 2026-02-03 | 92.99 | 95.33 | 89.56 | 94.35 | 94.35 | qfq | 84,831,328 | 7,887,376,869 | 3.33% |
| 2026-02-02 | 92.88 | 95.50 | 91.17 | 91.31 | 91.31 | qfq | 58,754,074 | 5,450,856,126 | 0.05% |
| 2026-01-30 | 92.18 | 94.88 | 90.18 | 91.26 | 91.26 | qfq | 61,528,360 | 5,655,816,887 | -2.25% |
| 2026-01-29 | 92.60 | 95.50 | 92.01 | 93.36 | 93.36 | qfq | 60,035,569 | 5,637,141,626 | -0.12% |
| 2026-01-28 | 96.90 | 97.31 | 92.39 | 93.47 | 93.47 | qfq | 75,546,399 | 7,091,095,430 | -2.94% |
| 2026-01-27 | 93.58 | 97.98 | 93.58 | 96.30 | 96.30 | qfq | 82,860,850 | 7,955,597,893 | -1.74% |
| 2026-01-26 | 107.65 | 107.65 | 98.01 | 98.01 | 98.01 | qfq | 129,857,590 | 13,029,810,403 | -10.00% |
| 2026-01-23 | 99.60 | 108.90 | 98.49 | 108.90 | 108.90 | qfq | 153,041,249 | 16,137,801,849 | 10.00% |
| 2026-01-22 | 96.28 | 100.58 | 94.80 | 99.00 | 99.00 | qfq | 103,006,158 | 10,140,313,044 | 3.36% |
| 2026-01-21 | 98.05 | 101.00 | 95.75 | 95.78 | 95.78 | qfq | 78,643,036 | 7,745,879,528 | -2.31% |
| 2026-01-20 | 105.99 | 106.98 | 95.16 | 98.04 | 98.04 | qfq | 115,220,613 | 11,436,852,654 | -6.53% |
| 2026-01-19 | 102.00 | 107.57 | 101.93 | 104.89 | 104.89 | qfq | 95,778,405 | 10,078,282,088 | 2.93% |
| 2026-01-16 | 102.70 | 106.90 | 99.41 | 101.90 | 101.90 | qfq | 147,706,208 | 15,229,949,462 | -4.61% |
| 2026-01-15 | 113.33 | 116.30 | 106.83 | 106.83 | 106.83 | qfq | 85,238,907 | 9,333,661,570 | -10.00% |
| 2026-01-14 | 117.00 | 123.33 | 112.50 | 118.70 | 118.70 | qfq | 158,407,203 | 18,712,566,228 | -2.32% |
| 2026-01-13 | 121.00 | 127.77 | 104.99 | 121.52 | 121.52 | qfq | 195,753,189 | 22,739,661,505 | 4.17% |
| 2026-01-12 | 112.00 | 116.66 | 110.00 | 116.66 | 116.66 | qfq | 69,622,947 | 7,984,899,939 | 10.00% |
| 2026-01-09 | 103.78 | 109.00 | 101.00 | 106.05 | 106.05 | qfq | 155,047,508 | 16,320,826,556 | 3.97% |
| 2026-01-08 | 99.00 | 106.39 | 97.45 | 102.00 | 102.00 | qfq | 145,833,257 | 14,847,459,963 | 1.77% |
| 2026-01-07 | 103.00 | 103.65 | 99.00 | 100.23 | 100.23 | qfq | 148,480,735 | 15,050,263,941 | -6.34% |
| 2026-01-06 | 96.89 | 108.99 | 96.89 | 107.01 | 107.01 | qfq | 181,268,694 | 18,568,368,159 | 7.60% |
| 2026-01-05 | 101.00 | 102.50 | 95.10 | 99.45 | 99.45 | qfq | 196,358,026 | 19,454,330,325 | 4.74% |
| 2025-12-31 | 88.00 | 94.95 | 88.00 | 94.95 | 94.95 | qfq | 147,363,197 | 13,579,108,243 | 10.00% |
| 2025-12-30 | 85.40 | 96.05 | 84.48 | 86.32 | 86.32 | qfq | 221,025,606 | 19,870,767,630 | -1.91% |
| 2025-12-29 | 81.00 | 88.00 | 75.96 | 88.00 | 88.00 | qfq | 158,889,696 | 13,355,947,464 | 10.00% |
| 2025-12-26 | 74.00 | 80.00 | 72.87 | 80.00 | 80.00 | qfq | 167,812,255 | 12,856,866,647 | 10.00% |
| 2025-12-25 | 67.55 | 72.73 | 67.00 | 72.73 | 72.73 | qfq | 145,425,478 | 10,241,486,372 | 10.00% |
| 2025-12-24 | 58.34 | 66.12 | 58.34 | 66.12 | 66.12 | qfq | 155,036,816 | 9,792,549,108 | 10.00% |
| 2025-12-23 | 63.47 | 67.60 | 59.33 | 60.11 | 60.11 | qfq | 200,289,575 | 12,571,360,334 | -5.28% |
| 2025-12-22 | 60.50 | 64.59 | 59.33 | 63.46 | 63.46 | qfq | 142,027,245 | 8,871,400,338 | 8.07% |
| 2025-12-19 | 56.50 | 61.61 | 56.50 | 58.72 | 58.72 | qfq | 138,189,440 | 8,146,760,209 | 4.28% |
| 2025-12-18 | 52.69 | 58.10 | 52.40 | 56.31 | 56.31 | qfq | 147,648,035 | 8,303,816,923 | 6.61% |
| 2025-12-17 | 53.00 | 54.80 | 51.80 | 52.82 | 52.82 | qfq | 73,238,119 | 3,879,790,482 | -2.73% |
| 2025-12-16 | 53.50 | 57.96 | 51.00 | 54.30 | 54.30 | qfq | 119,619,488 | 6,368,278,933 | -1.68% |
| 2025-12-15 | 52.20 | 55.56 | 51.30 | 55.23 | 55.23 | qfq | 112,148,869 | 6,053,840,099 | 6.01% |
| 2025-12-12 | 52.60 | 54.25 | 51.55 | 52.10 | 52.10 | qfq | 103,615,800 | 5,448,531,955 | -0.95% |
| 2025-12-11 | 51.38 | 54.99 | 50.16 | 52.60 | 52.60 | qfq | 104,636,405 | 5,525,787,361 | 4.89% |
| 2025-12-10 | 48.00 | 51.46 | 47.79 | 50.15 | 50.15 | qfq | 92,552,470 | 4,611,426,418 | 3.02% |
| 2025-12-09 | 48.35 | 49.60 | 47.78 | 48.68 | 48.68 | qfq | 96,649,931 | 4,697,569,035 | -0.61% |
| 2025-12-08 | 49.60 | 52.50 | 48.51 | 48.98 | 48.98 | qfq | 138,912,694 | 6,983,762,138 | 1.39% |
| 2025-12-05 | 46.17 | 48.58 | 45.50 | 48.31 | 48.31 | qfq | 122,809,321 | 5,802,351,710 | 5.09% |
| 2025-12-04 | 40.98 | 45.97 | 40.95 | 45.97 | 45.97 | qfq | 99,362,923 | 4,409,017,067 | 10.00% |
| 2025-12-03 | 42.75 | 43.80 | 40.79 | 41.79 | 41.79 | qfq | 59,527,173 | 2,518,546,070 | -2.09% |
| 2025-12-02 | 42.90 | 43.50 | 42.21 | 42.68 | 42.68 | qfq | 31,914,127 | 1,366,780,596 | -1.70% |
| 2025-12-01 | 43.79 | 44.43 | 43.13 | 43.42 | 43.42 | qfq | 55,023,342 | 2,405,219,145 | 0.05% |
| 2025-11-28 | 42.21 | 43.49 | 42.10 | 43.40 | 43.40 | qfq | 55,929,536 | 2,402,865,561 | 3.83% |
| 2025-11-27 | 41.13 | 42.40 | 40.78 | 41.80 | 41.80 | qfq | 35,845,218 | 1,490,833,072 | 0.22% |
| 2025-11-26 | 43.50 | 43.60 | 41.40 | 41.71 | 41.71 | qfq | 39,201,636 | 1,647,864,954 | -2.11% |
| 2025-11-25 | 42.09 | 44.20 | 41.85 | 42.61 | 42.61 | qfq | 60,734,809 | 2,611,110,005 | 1.16% |
| 2025-11-24 | 40.64 | 42.51 | 40.42 | 42.12 | 42.12 | qfq | 52,997,192 | 2,204,819,662 | 5.70% |
| 2025-11-21 | 40.44 | 41.30 | 39.55 | 39.85 | 39.85 | qfq | 31,628,718 | 1,268,236,164 | -3.06% |
| 2025-11-20 | 41.22 | 42.00 | 41.07 | 41.11 | 41.11 | qfq | 26,934,457 | 1,116,604,886 | -0.07% |
| 2025-11-19 | 41.72 | 41.87 | 41.02 | 41.14 | 41.14 | qfq | 23,977,228 | 991,961,433 | -0.51% |
| 2025-11-18 | 42.66 | 42.76 | 40.92 | 41.35 | 41.35 | qfq | 40,585,155 | 1,684,554,499 | -3.52% |
| 2025-11-17 | 43.20 | 43.50 | 42.41 | 42.86 | 42.86 | qfq | 33,745,394 | 1,445,762,488 | -0.79% |
| 2025-11-14 | 43.98 | 44.92 | 43.13 | 43.20 | 43.20 | qfq | 39,100,526 | 1,711,961,196 | -2.66% |
| 2025-11-13 | 44.10 | 45.85 | 44.00 | 44.38 | 44.38 | qfq | 67,187,271 | 3,022,194,840 | -1.36% |
| 2025-11-12 | 42.78 | 45.96 | 41.70 | 44.99 | 44.99 | qfq | 69,091,101 | 2,994,035,972 | 3.66% |
| 2025-11-11 | 44.97 | 46.35 | 42.55 | 43.40 | 43.40 | qfq | 73,356,011 | 3,232,093,627 | -5.14% |
| 2025-11-10 | 45.88 | 46.98 | 44.80 | 45.75 | 45.75 | qfq | 81,625,644 | 3,742,981,787 | 2.81% |
| 2025-11-07 | 43.00 | 44.57 | 42.64 | 44.50 | 44.50 | qfq | 69,930,297 | 3,065,063,259 | 3.63% |
| 2025-11-06 | 42.65 | 43.49 | 42.01 | 42.94 | 42.94 | qfq | 42,074,140 | 1,797,003,929 | -0.14% |
| 2025-11-05 | 41.87 | 43.57 | 41.86 | 43.00 | 43.00 | qfq | 46,016,190 | 1,977,234,084 | 0.68% |
| 2025-11-04 | 44.00 | 44.59 | 42.60 | 42.71 | 42.71 | qfq | 64,149,482 | 2,777,215,911 | -4.88% |
| 2025-11-03 | 42.96 | 45.47 | 42.11 | 44.90 | 44.90 | qfq | 84,218,339 | 3,698,494,893 | 4.52% |
| 2025-10-31 | 44.55 | 44.56 | 42.20 | 42.96 | 42.96 | qfq | 86,179,274 | 3,726,357,136 | -3.57% |
| 2025-10-30 | 42.00 | 45.59 | 42.00 | 44.55 | 44.55 | qfq | 111,205,558 | 4,876,310,455 | 4.82% |
| 2025-10-29 | 41.00 | 44.00 | 41.00 | 42.50 | 42.50 | qfq | 92,780,099 | 3,933,532,925 | 5.64% |
| 2025-10-28 | 39.94 | 41.18 | 39.94 | 40.23 | 40.23 | qfq | 76,711,012 | 3,112,283,480 | -0.42% |
| 2025-10-27 | 39.50 | 41.60 | 39.10 | 40.40 | 40.40 | qfq | 125,159,849 | 5,035,383,419 | 3.27% |
| 2025-10-24 | 37.10 | 39.12 | 37.10 | 39.12 | 39.12 | qfq | 54,405,458 | 2,105,746,790 | 10.01% |
| 2025-10-23 | 36.00 | 36.03 | 35.01 | 35.56 | 35.56 | qfq | 29,917,080 | 1,057,113,708 | -3.05% |
| 2025-10-22 | 37.00 | 38.18 | 35.60 | 36.68 | 36.68 | qfq | 55,295,402 | 2,024,527,296 | -1.40% |
| 2025-10-21 | 38.66 | 38.88 | 37.04 | 37.20 | 37.20 | qfq | 58,814,824 | 2,227,820,591 | -2.23% |
| 2025-10-20 | 38.00 | 39.48 | 37.44 | 38.05 | 38.05 | qfq | 59,238,301 | 2,272,540,460 | 3.59% |
| 2025-10-17 | 37.45 | 38.50 | 36.63 | 36.73 | 36.73 | qfq | 44,836,542 | 1,679,846,922 | -1.84% |
| 2025-10-16 | 38.33 | 38.33 | 37.00 | 37.42 | 37.42 | qfq | 41,797,972 | 1,570,297,856 | -2.88% |
| 2025-10-15 | 38.15 | 39.34 | 36.83 | 38.53 | 38.53 | qfq | 61,641,543 | 2,356,917,203 | 1.72% |
| 2025-10-14 | 37.70 | 38.77 | 37.29 | 37.88 | 37.88 | qfq | 52,935,937 | 2,007,223,411 | 0.21% |
| 2025-10-13 | 35.01 | 38.00 | 35.00 | 37.80 | 37.80 | qfq | 56,260,808 | 2,092,033,135 | 3.70% |
| 2025-10-10 | 36.98 | 37.10 | 36.26 | 36.45 | 36.45 | qfq | 28,818,329 | 1,054,686,032 | -2.25% |
| 2025-10-09 | 36.50 | 37.53 | 36.24 | 37.29 | 37.29 | qfq | 48,620,960 | 1,798,831,111 | 0.81% |
| 2025-09-30 | 35.76 | 37.11 | 35.66 | 36.99 | 36.99 | qfq | 56,093,017 | 2,062,500,399 | 3.44% |
| 2025-09-29 | 34.60 | 36.15 | 33.90 | 35.76 | 35.76 | qfq | 36,864,418 | 1,291,663,756 | 3.47% |
| 2025-09-26 | 34.72 | 35.15 | 34.51 | 34.56 | 34.56 | qfq | 22,010,053 | 765,953,770 | -1.14% |
| 2025-09-25 | 34.84 | 35.65 | 34.65 | 34.96 | 34.96 | qfq | 29,758,717 | 1,044,283,150 | 0.63% |
| 2025-09-24 | 34.21 | 34.85 | 34.15 | 34.74 | 34.74 | qfq | 20,476,787 | 706,891,802 | 0.61% |
| 2025-09-23 | 35.44 | 35.45 | 33.78 | 34.53 | 34.53 | qfq | 30,296,413 | 1,040,072,819 | -2.65% |
| 2025-09-22 | 34.89 | 35.47 | 34.75 | 35.47 | 35.47 | qfq | 23,607,367 | 828,462,747 | 1.37% |
| 2025-09-19 | 35.54 | 36.03 | 34.85 | 34.99 | 34.99 | qfq | 36,090,924 | 1,277,355,722 | -1.66% |
| 2025-09-18 | 36.40 | 37.18 | 35.25 | 35.58 | 35.58 | qfq | 53,224,193 | 1,938,184,451 | -2.65% |
| 2025-09-17 | 36.35 | 36.72 | 35.73 | 36.55 | 36.55 | qfq | 32,536,495 | 1,181,080,315 | -0.27% |
| 2025-09-16 | 36.49 | 37.15 | 35.89 | 36.65 | 36.65 | qfq | 49,360,572 | 1,799,763,196 | 0.22% |
| 2025-09-15 | 37.43 | 37.59 | 36.50 | 36.57 | 36.57 | qfq | 65,312,950 | 2,404,079,078 | -4.19% |
| 2025-09-12 | 37.46 | 39.10 | 37.21 | 38.17 | 38.17 | qfq | 79,613,681 | 3,044,864,916 | 1.46% |
| 2025-09-11 | 36.50 | 38.39 | 36.09 | 37.62 | 37.62 | qfq | 82,126,350 | 3,066,322,743 | 0.56% |
| 2025-09-10 | 35.89 | 38.01 | 35.31 | 37.41 | 37.41 | qfq | 96,530,714 | 3,587,260,743 | 3.23% |
| 2025-09-09 | 36.21 | 38.04 | 36.01 | 36.24 | 36.24 | qfq | 117,469,200 | 4,347,641,470 | 0.08% |
| 2025-09-08 | 34.20 | 36.21 | 33.65 | 36.21 | 36.21 | qfq | 91,135,125 | 3,173,922,577 | 9.99% |
| 2025-09-05 | 32.92 | 33.29 | 32.00 | 32.92 | 32.92 | qfq | 42,424,688 | 1,387,472,411 | 0.34% |
| 2025-09-04 | 33.33 | 33.87 | 32.20 | 32.81 | 32.81 | qfq | 48,388,463 | 1,596,536,050 | -2.41% |
| 2025-09-03 | 35.80 | 35.92 | 33.45 | 33.62 | 33.62 | qfq | 62,659,344 | 2,149,080,768 | -5.72% |
| 2025-09-02 | 36.78 | 37.30 | 35.28 | 35.66 | 35.66 | qfq | 74,666,511 | 2,694,891,741 | -2.91% |
| 2025-09-01 | 38.00 | 38.12 | 36.33 | 36.73 | 36.73 | qfq | 104,628,774 | 3,867,472,531 | -7.34% |
| 2025-08-29 | 38.00 | 41.88 | 38.00 | 39.64 | 39.64 | qfq | 135,479,624 | 5,427,244,709 | 1.90% |
| 2025-08-28 | 39.10 | 40.10 | 38.00 | 38.90 | 38.90 | qfq | 151,152,731 | 5,922,026,857 | 6.72% |
| 2025-08-27 | 37.00 | 38.48 | 35.70 | 36.45 | 36.45 | qfq | 148,947,868 | 5,474,866,595 | -0.49% |
| 2025-08-26 | 35.89 | 36.63 | 34.90 | 36.63 | 36.63 | qfq | 117,203,553 | 4,239,702,247 | 10.00% |
| 2025-08-25 | 30.30 | 33.30 | 29.94 | 33.30 | 33.30 | qfq | 82,184,927 | 2,640,122,939 | 10.01% |
| 2025-08-22 | 29.57 | 30.28 | 29.30 | 30.27 | 30.27 | qfq | 36,413,711 | 1,088,460,541 | 2.13% |
| 2025-08-21 | 29.73 | 29.95 | 29.46 | 29.64 | 29.64 | qfq | 23,007,512 | 684,154,154 | -0.37% |
| 2025-08-20 | 29.30 | 30.29 | 29.24 | 29.75 | 29.75 | qfq | 30,986,716 | 922,298,291 | 1.74% |
| 2025-08-19 | 29.57 | 29.62 | 29.20 | 29.24 | 29.24 | qfq | 17,487,603 | 513,017,701 | -1.15% |
| 2025-08-18 | 29.58 | 29.76 | 29.38 | 29.58 | 29.58 | qfq | 24,975,058 | 737,205,757 | 0.27% |
| 2025-08-15 | 29.13 | 29.55 | 29.06 | 29.50 | 29.50 | qfq | 15,749,282 | 462,381,458 | 1.13% |
| 2025-08-14 | 30.08 | 30.16 | 29.08 | 29.17 | 29.17 | qfq | 27,228,448 | 801,913,072 | -2.99% |
| 2025-08-13 | 29.61 | 30.50 | 29.57 | 30.07 | 30.07 | qfq | 24,690,449 | 743,140,493 | 1.01% |
| 2025-08-12 | 30.20 | 30.45 | 29.53 | 29.77 | 29.77 | qfq | 27,649,449 | 825,064,625 | -1.39% |
| 2025-08-11 | 30.21 | 30.65 | 29.89 | 30.19 | 30.19 | qfq | 29,060,920 | 879,672,348 | 0.40% |
| 2025-08-08 | 29.82 | 30.78 | 29.79 | 30.07 | 30.07 | qfq | 39,670,490 | 1,203,661,440 | 0.97% |
| 2025-08-07 | 29.99 | 30.27 | 29.50 | 29.78 | 29.78 | qfq | 26,270,105 | 783,490,336 | -0.40% |
| 2025-08-06 | 29.60 | 30.30 | 29.47 | 29.90 | 29.90 | qfq | 33,849,650 | 1,014,502,415 | 1.36% |
| 2025-08-05 | 29.85 | 30.00 | 29.37 | 29.50 | 29.50 | qfq | 21,067,714 | 623,664,421 | -0.24% |
| 2025-08-04 | 28.46 | 30.15 | 28.46 | 29.57 | 29.57 | qfq | 30,910,211 | 913,465,432 | 3.03% |
| 2025-08-01 | 28.88 | 29.20 | 28.51 | 28.70 | 28.70 | qfq | 15,956,550 | 458,886,542 | -0.73% |
| 2025-07-31 | 29.10 | 29.31 | 28.79 | 28.91 | 28.91 | qfq | 23,514,213 | 682,844,710 | -0.82% |
| 2025-07-30 | 28.94 | 30.10 | 28.70 | 29.15 | 29.15 | qfq | 40,097,300 | 1,179,013,017 | 0.31% |
| 2025-07-29 | 28.89 | 29.06 | 28.66 | 29.06 | 29.06 | qfq | 20,225,580 | 584,644,933 | 0.59% |
| 2025-07-28 | 28.55 | 29.02 | 28.40 | 28.89 | 28.89 | qfq | 24,065,935 | 693,619,000 | 1.55% |
| 2025-07-25 | 28.28 | 29.06 | 28.26 | 28.45 | 28.45 | qfq | 23,138,506 | 661,327,769 | 0.60% |
| 2025-07-24 | 27.89 | 28.28 | 27.83 | 28.28 | 28.28 | qfq | 20,768,296 | 584,088,164 | 1.29% |
| 2025-07-23 | 28.01 | 28.34 | 27.67 | 27.92 | 27.92 | qfq | 18,986,120 | 529,695,865 | -0.82% |
| 2025-07-22 | 27.95 | 28.51 | 27.80 | 28.15 | 28.15 | qfq | 22,375,065 | 629,087,371 | 0.82% |
| 2025-07-21 | 28.00 | 28.04 | 27.80 | 27.92 | 27.92 | qfq | 13,946,400 | 388,946,198 | -0.43% |
| 2025-07-18 | 27.87 | 28.16 | 27.77 | 28.04 | 28.04 | qfq | 15,382,638 | 430,431,549 | 0.79% |
| 2025-07-17 | 27.82 | 27.92 | 27.63 | 27.82 | 27.82 | qfq | 13,209,980 | 366,842,829 | 0.07% |
| 2025-07-16 | 27.31 | 28.10 | 27.28 | 27.80 | 27.80 | qfq | 13,873,200 | 383,576,106 | 1.83% |
| 2025-07-15 | 27.66 | 27.76 | 27.27 | 27.30 | 27.30 | qfq | 10,214,800 | 280,133,353 | -1.27% |
| 2025-07-14 | 27.61 | 27.77 | 27.50 | 27.65 | 27.65 | qfq | 8,168,831 | 225,636,920 | -0.22% |
| 2025-07-11 | 27.58 | 27.88 | 27.19 | 27.71 | 27.71 | qfq | 16,179,957 | 446,790,980 | -0.61% |
| 2025-07-10 | 27.70 | 27.94 | 27.57 | 27.88 | 27.88 | qfq | 10,459,170 | 290,068,541 | 0.14% |
| 2025-07-09 | 28.21 | 28.29 | 27.69 | 27.84 | 27.84 | qfq | 13,029,605 | 364,725,377 | -1.31% |
| 2025-07-08 | 28.15 | 28.28 | 28.02 | 28.21 | 28.21 | qfq | 12,547,120 | 353,168,352 | 0.21% |
| 2025-07-07 | 28.18 | 28.23 | 27.94 | 28.15 | 28.15 | qfq | 8,231,650 | 231,349,011 | -0.39% |
| 2025-07-04 | 28.40 | 28.75 | 28.09 | 28.26 | 28.26 | qfq | 15,609,596 | 442,109,059 | -1.09% |
| 2025-07-03 | 27.89 | 29.68 | 27.89 | 28.57 | 28.57 | qfq | 34,506,739 | 994,737,823 | 2.11% |
| 2025-07-02 | 28.27 | 28.27 | 27.77 | 27.98 | 27.98 | qfq | 13,587,400 | 380,224,459 | -1.03% |
| 2025-07-01 | 28.50 | 28.58 | 28.22 | 28.27 | 28.27 | qfq | 18,531,729 | 525,595,668 | -1.05% |
| 2025-06-30 | 27.76 | 28.72 | 27.72 | 28.57 | 28.57 | qfq | 26,944,043 | 764,304,300 | 3.10% |
| 2025-06-27 | 27.80 | 28.17 | 27.61 | 27.71 | 27.71 | qfq | 15,594,215 | 434,363,853 | -0.47% |
| 2025-06-26 | 27.32 | 28.48 | 27.30 | 27.84 | 27.83 | qfq | 34,397,515 | 965,353,238 | 1.46% |
| 2025-06-25 | 26.98 | 27.55 | 26.88 | 27.44 | 27.43 | qfq | 17,480,180 | 477,673,593 | 1.82% |
| 2025-06-24 | 26.78 | 27.04 | 26.64 | 26.95 | 26.94 | qfq | 10,172,726 | 273,807,556 | -0.04% |
| 2025-06-23 | 26.50 | 27.04 | 26.50 | 26.96 | 26.95 | qfq | 9,334,001 | 250,200,689 | 1.85% |
| 2025-06-20 | 26.42 | 26.64 | 26.37 | 26.47 | 26.46 | qfq | 5,712,056 | 151,331,625 | -0.38% |
| 2025-06-19 | 26.88 | 26.92 | 26.38 | 26.57 | 26.56 | qfq | 11,537,700 | 306,912,572 | -1.56% |
| 2025-06-18 | 27.15 | 27.17 | 26.93 | 26.99 | 26.98 | qfq | 9,089,129 | 245,683,901 | -0.70% |
| 2025-06-17 | 27.15 | 27.44 | 26.77 | 27.18 | 27.17 | qfq | 11,661,885 | 315,281,624 | 0.41% |
| 2025-06-16 | 27.02 | 27.15 | 26.70 | 27.07 | 27.06 | qfq | 7,984,100 | 215,556,752 | 0.00% |
| 2025-06-13 | 27.00 | 27.28 | 26.81 | 27.07 | 27.06 | qfq | 14,816,708 | 400,667,500 | 0.45% |
| 2025-06-12 | 27.22 | 27.22 | 26.89 | 26.95 | 26.94 | qfq | 11,679,500 | 315,711,628 | -1.32% |
| 2025-06-11 | 27.38 | 27.55 | 27.11 | 27.31 | 27.30 | qfq | 10,750,308 | 294,305,128 | -1.09% |
| 2025-06-10 | 27.83 | 28.45 | 27.30 | 27.61 | 27.60 | qfq | 21,020,273 | 584,147,521 | 0.18% |
| 2025-06-09 | 27.64 | 27.79 | 27.40 | 27.56 | 27.55 | qfq | 11,316,352 | 311,864,688 | 0.36% |
| 2025-06-06 | 27.77 | 28.20 | 27.35 | 27.46 | 27.45 | qfq | 13,594,214 | 376,668,330 | -0.87% |
| 2025-06-05 | 27.50 | 27.86 | 27.30 | 27.70 | 27.69 | qfq | 12,441,265 | 343,759,092 | 0.62% |
| 2025-06-04 | 27.52 | 28.36 | 27.47 | 27.53 | 27.52 | qfq | 16,927,845 | 470,411,539 | 0.36% |
| 2025-06-03 | 27.60 | 28.00 | 27.38 | 27.43 | 27.42 | qfq | 18,412,365 | 508,825,734 | -0.83% |
| 2025-05-30 | 27.13 | 27.85 | 26.90 | 27.66 | 27.65 | qfq | 22,525,751 | 619,993,726 | 1.80% |
| 2025-05-29 | 26.80 | 27.54 | 26.80 | 27.17 | 27.16 | qfq | 12,206,690 | 331,509,258 | 1.49% |
| 2025-05-28 | 27.10 | 27.25 | 26.68 | 26.77 | 26.76 | qfq | 11,268,635 | 303,931,769 | -2.30% |
| 2025-05-27 | 26.42 | 27.96 | 26.27 | 27.40 | 27.39 | qfq | 21,777,139 | 592,341,085 | 3.36% |
| 2025-05-26 | 26.24 | 26.70 | 26.10 | 26.51 | 26.50 | qfq | 6,072,016 | 160,729,372 | 1.11% |
| 2025-05-23 | 26.62 | 26.77 | 26.20 | 26.22 | 26.21 | qfq | 8,539,461 | 226,242,221 | -2.09% |
| 2025-05-22 | 26.86 | 27.27 | 26.71 | 26.78 | 26.77 | qfq | 9,728,240 | 262,443,547 | -0.67% |
| 2025-05-21 | 26.86 | 27.08 | 26.68 | 26.96 | 26.95 | qfq | 8,933,700 | 240,221,038 | 0.52% |
| 2025-05-20 | 26.70 | 27.35 | 26.67 | 26.82 | 26.81 | qfq | 10,461,156 | 281,880,501 | -0.04% |
| 2025-05-19 | 26.53 | 27.08 | 26.37 | 26.83 | 26.82 | qfq | 10,986,691 | 293,942,268 | 1.67% |
| 2025-05-16 | 26.42 | 26.75 | 26.27 | 26.39 | 26.38 | qfq | 8,834,497 | 233,933,158 | -0.04% |
| 2025-05-15 | 27.00 | 27.17 | 26.20 | 26.40 | 26.39 | qfq | 12,960,446 | 344,869,240 | -1.82% |
| 2025-05-14 | 27.10 | 27.37 | 26.69 | 26.89 | 26.88 | qfq | 11,483,602 | 308,911,607 | -1.07% |
| 2025-05-13 | 27.75 | 27.85 | 27.10 | 27.18 | 27.17 | qfq | 15,548,531 | 426,551,898 | -1.98% |
| 2025-05-12 | 26.75 | 28.25 | 26.71 | 27.73 | 27.72 | qfq | 27,032,097 | 747,926,371 | 3.82% |
| 2025-05-09 | 27.11 | 27.30 | 26.71 | 26.71 | 26.70 | qfq | 10,874,332 | 292,676,865 | -1.91% |
| 2025-05-08 | 26.48 | 27.31 | 26.42 | 27.23 | 27.22 | qfq | 18,152,750 | 487,829,297 | 1.68% |
| 2025-05-07 | 26.46 | 26.92 | 26.14 | 26.78 | 26.77 | qfq | 19,776,809 | 525,272,555 | 2.37% |
| 2025-05-06 | 25.79 | 26.21 | 25.72 | 26.16 | 26.15 | qfq | 9,366,275 | 244,124,713 | 2.03% |
| 2025-04-30 | 25.30 | 25.80 | 25.30 | 25.64 | 25.63 | qfq | 5,646,600 | 144,898,401 | 0.35% |
| 2025-04-29 | 25.60 | 25.74 | 25.41 | 25.55 | 25.54 | qfq | 4,498,006 | 115,096,114 | -0.20% |
| 2025-04-28 | 25.88 | 25.88 | 25.57 | 25.60 | 25.59 | qfq | 5,605,600 | 143,994,985 | -1.31% |
| 2025-04-25 | 26.07 | 26.08 | 25.81 | 25.94 | 25.93 | qfq | 5,346,413 | 138,613,878 | -0.31% |
| 2025-04-24 | 26.26 | 26.28 | 25.65 | 26.02 | 26.01 | qfq | 8,268,601 | 214,874,293 | -0.91% |
| 2025-04-23 | 26.37 | 26.40 | 26.12 | 26.26 | 26.25 | qfq | 7,541,711 | 197,790,029 | 0.23% |
| 2025-04-22 | 26.19 | 26.37 | 26.10 | 26.20 | 26.19 | qfq | 5,370,250 | 140,641,787 | -0.53% |
| 2025-04-21 | 26.09 | 26.49 | 26.02 | 26.34 | 26.33 | qfq | 7,365,696 | 193,503,788 | 0.92% |
| 2025-04-18 | 26.07 | 26.22 | 25.90 | 26.10 | 26.09 | qfq | 5,321,086 | 138,635,093 | -0.61% |
| 2025-04-17 | 26.00 | 26.37 | 25.91 | 26.26 | 26.25 | qfq | 7,373,401 | 193,415,387 | 0.00% |
| 2025-04-16 | 26.39 | 26.49 | 25.83 | 26.26 | 26.25 | qfq | 8,591,292 | 223,730,852 | 0.00% |
| 2025-04-15 | 26.17 | 26.77 | 26.01 | 26.26 | 26.25 | qfq | 11,020,400 | 290,294,219 | 0.27% |
| 2025-04-14 | 26.12 | 26.48 | 26.10 | 26.19 | 26.18 | qfq | 13,439,193 | 352,804,047 | -0.80% |
| 2025-04-11 | 25.75 | 27.68 | 25.50 | 26.40 | 26.39 | qfq | 24,587,055 | 649,264,346 | 2.37% |
| 2025-04-10 | 26.00 | 26.09 | 25.49 | 25.79 | 25.78 | qfq | 16,767,941 | 432,396,773 | 0.08% |
| 2025-04-09 | 24.42 | 25.93 | 24.18 | 25.77 | 25.76 | qfq | 21,470,608 | 543,664,710 | 5.18% |
| 2025-04-08 | 23.87 | 24.50 | 23.87 | 24.50 | 24.49 | qfq | 14,938,260 | 361,321,574 | 2.64% |
| 2025-04-07 | 25.60 | 25.80 | 23.87 | 23.87 | 23.86 | qfq | 20,051,121 | 490,669,838 | -9.99% |
| 2025-04-03 | 26.28 | 26.65 | 26.21 | 26.52 | 26.51 | qfq | 7,133,453 | 189,075,973 | -0.08% |
| 2025-04-02 | 26.90 | 26.90 | 26.32 | 26.54 | 26.53 | qfq | 9,592,066 | 254,146,299 | -1.08% |
| 2025-04-01 | 26.31 | 26.93 | 26.30 | 26.83 | 26.82 | qfq | 9,940,662 | 265,193,353 | 2.05% |
| 2025-03-31 | 26.30 | 26.68 | 26.01 | 26.29 | 26.28 | qfq | 9,756,134 | 257,102,451 | -0.53% |
| 2025-03-28 | 26.71 | 26.90 | 26.37 | 26.43 | 26.42 | qfq | 8,301,501 | 220,563,721 | -1.20% |
| 2025-03-27 | 26.89 | 27.05 | 26.33 | 26.75 | 26.74 | qfq | 9,433,521 | 252,103,305 | -0.52% |
| 2025-03-26 | 26.78 | 27.25 | 26.78 | 26.89 | 26.88 | qfq | 8,891,900 | 240,298,442 | -0.19% |
| 2025-03-25 | 27.22 | 27.60 | 26.89 | 26.94 | 26.93 | qfq | 12,585,952 | 343,039,738 | -1.28% |
| 2025-03-24 | 27.76 | 27.86 | 26.60 | 27.29 | 27.28 | qfq | 18,930,258 | 512,255,376 | -1.41% |
| 2025-03-21 | 27.80 | 28.32 | 27.58 | 27.68 | 27.67 | qfq | 15,728,655 | 439,785,915 | -0.61% |
| 2025-03-20 | 27.81 | 28.15 | 27.60 | 27.85 | 27.84 | qfq | 10,285,722 | 286,962,812 | 0.14% |
| 2025-03-19 | 28.04 | 28.10 | 27.67 | 27.81 | 27.80 | qfq | 11,711,301 | 326,210,808 | -0.96% |
| 2025-03-18 | 28.40 | 28.49 | 28.00 | 28.08 | 28.07 | qfq | 13,455,200 | 379,120,506 | -1.20% |
| 2025-03-17 | 28.63 | 28.89 | 28.35 | 28.42 | 28.41 | qfq | 12,662,144 | 361,791,111 | -0.63% |
| 2025-03-14 | 28.49 | 28.65 | 28.10 | 28.60 | 28.59 | qfq | 14,642,730 | 416,853,282 | 0.35% |
| 2025-03-13 | 28.65 | 28.83 | 28.20 | 28.50 | 28.49 | qfq | 15,041,087 | 428,388,375 | -0.42% |
| 2025-03-12 | 28.98 | 29.23 | 28.60 | 28.62 | 28.61 | qfq | 17,548,870 | 505,567,586 | -0.76% |
| 2025-03-11 | 28.15 | 28.98 | 28.03 | 28.84 | 28.83 | qfq | 18,575,488 | 532,370,278 | 1.37% |
| 2025-03-10 | 28.27 | 28.95 | 28.23 | 28.45 | 28.44 | qfq | 16,668,952 | 476,761,350 | 0.18% |
| 2025-03-07 | 28.60 | 29.18 | 28.18 | 28.40 | 28.39 | qfq | 27,842,187 | 798,745,756 | -0.73% |
| 2025-03-06 | 28.38 | 28.95 | 28.00 | 28.61 | 28.60 | qfq | 35,486,810 | 1,013,175,654 | 0.92% |
| 2025-03-05 | 27.35 | 28.80 | 27.25 | 28.35 | 28.34 | qfq | 38,175,125 | 1,072,555,186 | 3.66% |
| 2025-03-04 | 26.60 | 27.55 | 26.54 | 27.35 | 27.34 | qfq | 16,296,019 | 443,053,261 | 2.82% |
| 2025-03-03 | 26.58 | 26.96 | 26.47 | 26.60 | 26.59 | qfq | 9,509,699 | 254,076,697 | -0.37% |
| 2025-02-28 | 27.30 | 27.34 | 26.58 | 26.70 | 26.69 | qfq | 14,279,895 | 384,064,428 | -2.48% |
| 2025-02-27 | 27.69 | 27.91 | 27.05 | 27.38 | 27.37 | qfq | 13,669,969 | 374,936,710 | -1.55% |
| 2025-02-26 | 27.86 | 28.10 | 27.56 | 27.81 | 27.80 | qfq | 13,124,155 | 364,545,960 | 0.25% |
| 2025-02-25 | 27.60 | 28.14 | 27.50 | 27.74 | 27.73 | qfq | 16,775,939 | 467,722,190 | -1.18% |
| 2025-02-24 | 27.59 | 28.77 | 27.45 | 28.07 | 28.06 | qfq | 27,613,207 | 777,113,372 | 1.45% |
| 2025-02-21 | 27.68 | 27.80 | 27.40 | 27.67 | 27.66 | qfq | 16,919,148 | 466,745,450 | 0.33% |
| 2025-02-20 | 27.06 | 27.82 | 26.80 | 27.58 | 27.57 | qfq | 18,827,336 | 516,696,175 | 1.77% |
| 2025-02-19 | 26.69 | 27.23 | 26.63 | 27.10 | 27.09 | qfq | 12,545,662 | 338,628,622 | 1.50% |
| 2025-02-18 | 27.27 | 27.28 | 26.56 | 26.70 | 26.69 | qfq | 11,733,027 | 316,128,041 | -2.27% |
| 2025-02-17 | 27.45 | 27.65 | 27.18 | 27.32 | 27.31 | qfq | 11,778,038 | 322,736,739 | -0.36% |
| 2025-02-14 | 27.29 | 27.47 | 27.05 | 27.42 | 27.41 | qfq | 13,297,448 | 362,589,739 | 0.40% |
| 2025-02-13 | 27.82 | 27.91 | 27.24 | 27.31 | 27.30 | qfq | 15,200,130 | 418,419,435 | -1.76% |
| 2025-02-12 | 27.73 | 27.84 | 27.53 | 27.80 | 27.79 | qfq | 13,471,920 | 372,978,364 | -0.32% |
| 2025-02-11 | 27.39 | 28.80 | 27.13 | 27.89 | 27.88 | qfq | 24,438,102 | 681,305,426 | 1.49% |
| 2025-02-10 | 27.02 | 27.78 | 27.02 | 27.48 | 27.47 | qfq | 18,244,084 | 500,180,344 | 1.66% |
| 2025-02-07 | 26.83 | 27.26 | 26.60 | 27.03 | 27.02 | qfq | 22,350,954 | 603,411,184 | -0.15% |
| 2025-02-06 | 26.00 | 27.19 | 25.78 | 27.07 | 27.06 | qfq | 23,672,417 | 634,780,428 | 3.92% |
| 2025-02-05 | 25.48 | 26.13 | 25.40 | 26.05 | 26.04 | qfq | 14,714,032 | 379,997,523 | 3.01% |
| 2025-01-27 | 25.59 | 25.78 | 25.28 | 25.29 | 25.28 | qfq | 9,089,300 | 231,498,414 | -1.06% |
| 2025-01-24 | 25.52 | 25.75 | 25.40 | 25.56 | 25.55 | qfq | 11,247,965 | 287,462,732 | 0.20% |
| 2025-01-23 | 25.99 | 26.33 | 25.50 | 25.51 | 25.50 | qfq | 13,161,359 | 341,749,102 | -1.28% |
| 2025-01-22 | 25.90 | 25.96 | 25.56 | 25.84 | 25.83 | qfq | 9,063,959 | 233,445,468 | -1.00% |
| 2025-01-21 | 26.24 | 26.48 | 25.74 | 26.10 | 26.09 | qfq | 10,190,828 | 265,326,054 | -0.11% |
| 2025-01-20 | 25.99 | 26.31 | 25.93 | 26.13 | 26.12 | qfq | 9,613,631 | 251,123,305 | 0.35% |
| 2025-01-17 | 25.73 | 26.39 | 25.61 | 26.04 | 26.03 | qfq | 10,802,523 | 280,739,275 | 0.31% |
| 2025-01-16 | 25.89 | 26.35 | 25.78 | 25.96 | 25.95 | qfq | 14,034,380 | 365,940,793 | 0.31% |
| 2025-01-15 | 26.89 | 27.15 | 25.71 | 25.88 | 25.87 | qfq | 27,778,331 | 728,505,267 | -3.93% |
| 2025-01-14 | 26.10 | 27.02 | 25.96 | 26.94 | 26.93 | qfq | 15,191,054 | 405,149,581 | 3.78% |
| 2025-01-13 | 25.43 | 26.12 | 25.20 | 25.96 | 25.95 | qfq | 10,060,875 | 259,024,251 | 1.09% |
| 2025-01-10 | 26.01 | 26.55 | 25.68 | 25.68 | 25.67 | qfq | 9,951,951 | 259,651,097 | -2.17% |
| 2025-01-09 | 25.70 | 26.56 | 25.50 | 26.25 | 26.24 | qfq | 13,198,785 | 345,169,749 | 1.90% |
| 2025-01-08 | 26.09 | 26.15 | 25.07 | 25.76 | 25.75 | qfq | 12,531,489 | 321,395,613 | -1.87% |
| 2025-01-07 | 25.96 | 26.25 | 25.86 | 26.25 | 26.24 | qfq | 8,961,887 | 233,579,066 | 1.12% |
| 2025-01-06 | 25.78 | 26.17 | 25.68 | 25.96 | 25.95 | qfq | 9,338,090 | 242,074,681 | 0.35% |
| 2025-01-03 | 26.92 | 27.00 | 25.81 | 25.87 | 25.86 | qfq | 14,817,407 | 390,301,325 | -3.33% |
| 2025-01-02 | 27.25 | 27.64 | 26.54 | 26.76 | 26.75 | qfq | 15,810,306 | 427,948,220 | -1.98% |
| 2024-12-31 | 28.36 | 28.39 | 27.15 | 27.30 | 27.29 | qfq | 19,146,337 | 529,142,830 | -3.53% |
| 2024-12-30 | 29.00 | 29.00 | 28.15 | 28.30 | 28.29 | qfq | 18,420,165 | 525,612,138 | -2.75% |
| 2024-12-27 | 29.20 | 29.49 | 28.85 | 29.10 | 29.09 | qfq | 19,145,096 | 559,292,442 | 0.17% |
| 2024-12-26 | 28.83 | 29.60 | 28.82 | 29.05 | 29.04 | qfq | 20,741,405 | 606,604,273 | 0.73% |
| 2024-12-25 | 29.08 | 29.39 | 28.65 | 28.84 | 28.83 | qfq | 17,106,177 | 495,412,378 | -1.23% |
| 2024-12-24 | 29.03 | 29.34 | 28.46 | 29.20 | 29.19 | qfq | 18,973,300 | 548,505,310 | 0.62% |
| 2024-12-23 | 29.30 | 29.81 | 28.88 | 29.02 | 29.01 | qfq | 21,976,085 | 643,443,661 | -1.09% |
| 2024-12-20 | 29.30 | 29.68 | 29.21 | 29.34 | 29.33 | qfq | 17,538,851 | 516,196,641 | -0.20% |
| 2024-12-19 | 28.88 | 29.59 | 28.70 | 29.40 | 29.39 | qfq | 18,906,541 | 551,464,152 | 0.17% |
| 2024-12-18 | 28.97 | 29.90 | 28.51 | 29.35 | 29.34 | qfq | 31,063,395 | 914,111,353 | 2.55% |
| 2024-12-17 | 31.00 | 31.10 | 28.40 | 28.62 | 28.61 | qfq | 42,611,888 | 1,254,807,841 | -7.23% |
| 2024-12-16 | 31.10 | 31.99 | 30.68 | 30.85 | 30.84 | qfq | 40,588,395 | 1,273,788,345 | -0.99% |
| 2024-12-13 | 31.02 | 31.97 | 30.64 | 31.16 | 31.15 | qfq | 42,901,273 | 1,345,052,902 | -1.30% |
| 2024-12-12 | 31.57 | 32.00 | 30.76 | 31.57 | 31.56 | qfq | 46,000,515 | 1,445,997,542 | -0.03% |
| 2024-12-11 | 30.91 | 31.58 | 30.55 | 31.58 | 31.57 | qfq | 61,004,128 | 1,897,891,515 | 0.86% |
| 2024-12-10 | 29.10 | 31.31 | 28.89 | 31.31 | 31.30 | qfq | 69,079,002 | 2,094,001,297 | 10.01% |
| 2024-12-09 | 29.00 | 29.00 | 28.40 | 28.46 | 28.45 | qfq | 17,134,470 | 490,362,982 | -2.06% |
| 2024-12-06 | 29.30 | 29.43 | 28.80 | 29.06 | 29.05 | qfq | 22,200,700 | 645,194,450 | -0.75% |
| 2024-12-05 | 28.90 | 29.57 | 28.90 | 29.28 | 29.27 | qfq | 24,587,623 | 720,025,391 | 0.24% |
| 2024-12-04 | 29.12 | 29.55 | 28.88 | 29.21 | 29.20 | qfq | 24,935,523 | 725,598,768 | -0.44% |
| 2024-12-03 | 29.85 | 29.85 | 28.88 | 29.34 | 29.33 | qfq | 34,682,500 | 1,015,036,722 | -2.36% |
| 2024-12-02 | 30.41 | 30.41 | 29.23 | 30.05 | 30.04 | qfq | 45,315,607 | 1,350,143,071 | -2.15% |
| 2024-11-29 | 29.75 | 31.49 | 29.60 | 30.71 | 30.70 | qfq | 57,611,855 | 1,765,652,017 | 2.71% |
| 2024-11-28 | 29.41 | 31.26 | 29.00 | 29.90 | 29.89 | qfq | 74,540,107 | 2,263,975,281 | 1.70% |
| 2024-11-27 | 26.55 | 29.40 | 26.47 | 29.40 | 29.39 | qfq | 71,158,009 | 2,039,139,686 | 9.99% |
| 2024-11-26 | 26.62 | 27.20 | 26.60 | 26.73 | 26.72 | qfq | 17,866,496 | 479,974,451 | 1.44% |
| 2024-11-25 | 26.64 | 26.86 | 25.99 | 26.35 | 26.34 | qfq | 19,177,500 | 504,203,535 | -2.01% |
| 2024-11-22 | 28.25 | 28.30 | 26.80 | 26.89 | 26.88 | qfq | 27,274,808 | 751,842,168 | -5.18% |
| 2024-11-21 | 28.50 | 28.99 | 28.21 | 28.36 | 28.35 | qfq | 25,514,031 | 730,108,731 | 0.35% |
| 2024-11-20 | 28.05 | 28.50 | 27.65 | 28.26 | 28.25 | qfq | 23,716,454 | 669,504,708 | 0.68% |
| 2024-11-19 | 27.50 | 28.21 | 27.17 | 28.07 | 28.06 | qfq | 22,883,959 | 632,327,657 | 2.45% |
| 2024-11-18 | 28.40 | 28.52 | 27.18 | 27.40 | 27.39 | qfq | 26,005,978 | 719,408,186 | -3.52% |
| 2024-11-15 | 28.55 | 29.40 | 28.30 | 28.40 | 28.39 | qfq | 34,755,303 | 998,997,252 | -2.07% |
| 2024-11-14 | 30.50 | 30.57 | 29.00 | 29.00 | 28.99 | qfq | 44,618,649 | 1,318,690,892 | -7.08% |
| 2024-11-13 | 30.85 | 32.50 | 30.03 | 31.21 | 31.20 | qfq | 62,428,183 | 1,946,544,936 | 1.33% |
| 2024-11-12 | 31.25 | 32.93 | 30.37 | 30.80 | 30.79 | qfq | 69,273,596 | 2,168,872,523 | -4.61% |
| 2024-11-11 | 33.11 | 34.05 | 31.88 | 32.29 | 32.28 | qfq | 106,775,839 | 3,492,314,953 | 2.38% |
| 2024-11-08 | 29.08 | 31.96 | 28.60 | 31.54 | 31.53 | qfq | 107,371,430 | 3,348,812,191 | 8.57% |
| 2024-11-07 | 27.80 | 29.77 | 27.63 | 29.05 | 29.04 | qfq | 71,994,758 | 2,072,097,590 | 2.94% |
| 2024-11-06 | 27.34 | 29.80 | 26.63 | 28.22 | 28.21 | qfq | 74,328,201 | 2,096,999,248 | 3.90% |
| 2024-11-05 | 25.86 | 27.50 | 25.80 | 27.16 | 27.15 | qfq | 39,089,019 | 1,051,592,742 | 5.03% |
| 2024-11-04 | 25.32 | 25.98 | 25.31 | 25.86 | 25.85 | qfq | 12,283,703 | 316,452,921 | 2.17% |
| 2024-11-01 | 26.34 | 26.49 | 25.30 | 25.31 | 25.30 | qfq | 25,479,127 | 655,908,537 | -4.60% |
| 2024-10-31 | 26.38 | 26.68 | 25.91 | 26.53 | 26.52 | qfq | 25,790,374 | 680,297,843 | 0.15% |
| 2024-10-30 | 27.03 | 27.03 | 26.29 | 26.49 | 26.48 | qfq | 21,484,718 | 571,259,354 | -1.82% |
| 2024-10-29 | 26.56 | 27.44 | 26.40 | 26.98 | 26.97 | qfq | 37,209,055 | 1,003,759,430 | 1.58% |
| 2024-10-28 | 26.38 | 26.76 | 26.16 | 26.56 | 26.55 | qfq | 22,659,072 | 599,288,986 | 0.68% |
| 2024-10-25 | 26.05 | 26.55 | 26.04 | 26.38 | 26.37 | qfq | 24,989,398 | 657,519,757 | -0.45% |
| 2024-10-24 | 26.86 | 27.05 | 26.16 | 26.50 | 26.49 | qfq | 23,634,273 | 625,834,883 | -2.18% |
| 2024-10-23 | 26.51 | 27.82 | 26.47 | 27.09 | 27.08 | qfq | 45,784,715 | 1,247,924,231 | 1.20% |
| 2024-10-22 | 28.98 | 28.98 | 26.51 | 26.77 | 26.76 | qfq | 69,553,878 | 1,899,213,236 | -4.50% |
| 2024-10-21 | 25.88 | 28.03 | 25.88 | 28.03 | 28.02 | qfq | 73,569,482 | 2,021,077,140 | 10.01% |
| 2024-10-18 | 24.80 | 25.98 | 24.55 | 25.48 | 25.47 | qfq | 23,795,309 | 603,751,331 | 2.41% |
| 2024-10-17 | 25.03 | 25.40 | 24.85 | 24.88 | 24.87 | qfq | 12,902,652 | 323,988,686 | 0.04% |
| 2024-10-16 | 24.90 | 25.30 | 24.68 | 24.87 | 24.86 | qfq | 13,311,720 | 332,302,425 | -1.31% |
| 2024-10-15 | 25.13 | 25.92 | 24.91 | 25.20 | 25.19 | qfq | 19,860,667 | 506,827,965 | -1.22% |
| 2024-10-14 | 24.85 | 25.56 | 24.61 | 25.51 | 25.50 | qfq | 19,910,251 | 502,531,002 | 2.95% |
| 2024-10-11 | 26.07 | 26.07 | 24.52 | 24.78 | 24.77 | qfq | 23,610,054 | 593,038,927 | -4.80% |
| 2024-10-10 | 24.75 | 27.00 | 24.75 | 26.03 | 26.02 | qfq | 38,023,386 | 988,237,456 | 5.30% |
| 2024-10-09 | 26.80 | 26.80 | 24.67 | 24.72 | 24.71 | qfq | 30,464,247 | 776,740,970 | -8.41% |
| 2024-10-08 | 27.61 | 27.61 | 25.50 | 26.99 | 26.98 | qfq | 49,028,259 | 1,312,674,365 | 7.53% |
| 2024-09-30 | 24.00 | 25.28 | 23.95 | 25.10 | 25.09 | qfq | 35,763,675 | 885,385,865 | 7.96% |
| 2024-09-27 | 22.41 | 23.35 | 22.41 | 23.25 | 23.24 | qfq | 12,723,118 | 291,711,084 | 4.31% |
| 2024-09-26 | 21.79 | 22.29 | 21.63 | 22.29 | 22.28 | qfq | 10,488,072 | 230,751,961 | 2.72% |
| 2024-09-25 | 21.59 | 22.22 | 21.58 | 21.70 | 21.69 | qfq | 13,528,160 | 296,066,954 | 1.12% |
| 2024-09-24 | 20.99 | 21.48 | 20.81 | 21.46 | 21.45 | qfq | 10,693,223 | 226,985,404 | 2.43% |
| 2024-09-23 | 20.42 | 21.16 | 20.42 | 20.95 | 20.94 | qfq | 8,200,412 | 171,143,823 | 2.24% |
| 2024-09-20 | 20.62 | 20.73 | 20.36 | 20.49 | 20.48 | qfq | 3,832,211 | 78,715,428 | -0.63% |
| 2024-09-19 | 20.41 | 20.67 | 20.08 | 20.62 | 20.61 | qfq | 5,413,274 | 110,796,921 | 1.98% |
| 2024-09-18 | 20.30 | 20.35 | 19.91 | 20.22 | 20.21 | qfq | 3,978,230 | 80,038,536 | -0.10% |
| 2024-09-13 | 20.41 | 20.50 | 20.18 | 20.24 | 20.23 | qfq | 3,005,746 | 61,117,519 | -0.69% |
| 2024-09-12 | 20.45 | 20.69 | 20.38 | 20.38 | 20.37 | qfq | 2,867,600 | 58,903,898 | -0.29% |
| 2024-09-11 | 20.58 | 20.61 | 20.31 | 20.44 | 20.43 | qfq | 3,398,447 | 69,507,411 | -1.06% |
| 2024-09-10 | 20.50 | 20.69 | 20.13 | 20.66 | 20.65 | qfq | 4,678,187 | 95,582,101 | 0.83% |
| 2024-09-09 | 20.61 | 20.78 | 20.40 | 20.49 | 20.48 | qfq | 3,844,000 | 78,999,274 | -0.92% |
| 2024-09-06 | 20.91 | 20.98 | 20.68 | 20.68 | 20.67 | qfq | 3,889,200 | 80,883,951 | -0.91% |
| 2024-09-05 | 20.83 | 21.01 | 20.73 | 20.87 | 20.86 | qfq | 3,874,812 | 80,887,711 | 0.14% |
| 2024-09-04 | 20.75 | 21.08 | 20.63 | 20.84 | 20.83 | qfq | 4,374,701 | 91,434,608 | -0.05% |
| 2024-09-03 | 20.70 | 20.95 | 20.69 | 20.85 | 20.84 | qfq | 4,184,475 | 87,227,091 | 0.72% |
| 2024-09-02 | 21.07 | 21.08 | 20.69 | 20.70 | 20.69 | qfq | 5,022,100 | 104,695,332 | -1.99% |
| 2024-08-30 | 20.80 | 21.30 | 20.68 | 21.12 | 21.11 | qfq | 7,213,028 | 152,330,910 | 1.64% |
| 2024-08-29 | 20.43 | 20.93 | 20.40 | 20.78 | 20.77 | qfq | 4,810,409 | 99,832,192 | 1.12% |
| 2024-08-28 | 20.39 | 20.71 | 20.28 | 20.55 | 20.54 | qfq | 4,309,210 | 88,554,526 | 0.78% |
| 2024-08-27 | 21.00 | 21.03 | 20.35 | 20.39 | 20.38 | qfq | 6,458,015 | 132,528,210 | -2.90% |
| 2024-08-26 | 20.87 | 21.00 | 20.63 | 21.00 | 20.99 | qfq | 4,553,842 | 94,858,342 | 0.62% |
| 2024-08-23 | 20.76 | 20.89 | 20.59 | 20.87 | 20.86 | qfq | 4,868,891 | 101,110,351 | 0.43% |
| 2024-08-22 | 20.91 | 21.21 | 20.75 | 20.78 | 20.77 | qfq | 5,842,761 | 122,232,001 | -0.91% |
| 2024-08-21 | 21.10 | 21.25 | 20.96 | 20.97 | 20.96 | qfq | 4,178,700 | 88,039,989 | -0.90% |
| 2024-08-20 | 21.36 | 21.55 | 21.10 | 21.16 | 21.15 | qfq | 5,258,100 | 111,921,105 | -1.44% |
| 2024-08-19 | 21.36 | 21.68 | 21.35 | 21.47 | 21.46 | qfq | 5,713,985 | 122,969,788 | -0.14% |
| 2024-08-16 | 21.90 | 21.98 | 21.43 | 21.50 | 21.49 | qfq | 7,067,009 | 152,924,963 | -1.38% |
| 2024-08-15 | 21.62 | 21.98 | 21.58 | 21.80 | 21.79 | qfq | 6,959,261 | 151,591,589 | 0.05% |
| 2024-08-14 | 22.01 | 22.07 | 21.78 | 21.79 | 21.78 | qfq | 5,624,054 | 123,070,832 | -1.27% |
| 2024-08-13 | 21.88 | 22.09 | 21.76 | 22.07 | 22.06 | qfq | 6,980,431 | 153,120,618 | 0.87% |
| 2024-08-12 | 22.30 | 22.35 | 21.80 | 21.88 | 21.87 | qfq | 10,270,439 | 225,372,954 | -2.63% |
| 2024-08-09 | 22.90 | 23.31 | 22.39 | 22.47 | 22.46 | qfq | 15,995,244 | 363,934,896 | -2.35% |
| 2024-08-08 | 23.85 | 24.00 | 22.86 | 23.01 | 23.00 | qfq | 24,121,054 | 560,451,416 | -4.16% |
| 2024-08-07 | 23.35 | 24.28 | 23.28 | 24.01 | 24.00 | qfq | 32,498,275 | 778,588,780 | 2.87% |
| 2024-08-06 | 23.08 | 23.65 | 22.71 | 23.34 | 23.33 | qfq | 26,347,933 | 611,700,504 | 1.88% |
| 2024-08-05 | 24.00 | 24.75 | 22.82 | 22.91 | 22.90 | qfq | 46,053,689 | 1,092,752,303 | -8.29% |
| 2024-08-02 | 23.45 | 25.78 | 23.23 | 24.98 | 24.97 | qfq | 61,797,993 | 1,550,761,694 | 6.57% |
| 2024-08-01 | 22.94 | 23.61 | 22.81 | 23.44 | 23.43 | qfq | 23,117,752 | 540,871,992 | 2.00% |
| 2024-07-31 | 23.09 | 23.30 | 22.41 | 22.98 | 22.97 | qfq | 26,783,300 | 611,086,292 | -0.39% |
| 2024-07-30 | 21.74 | 23.45 | 21.52 | 23.07 | 23.06 | qfq | 27,396,005 | 621,973,134 | 6.12% |
| 2024-07-29 | 21.45 | 21.91 | 21.44 | 21.74 | 21.73 | qfq | 11,504,443 | 250,263,946 | 1.87% |
| 2024-07-26 | 20.53 | 21.42 | 20.53 | 21.34 | 21.33 | qfq | 10,830,072 | 228,994,328 | 4.05% |
| 2024-07-25 | 20.40 | 20.65 | 20.24 | 20.51 | 20.50 | qfq | 4,071,148 | 83,220,400 | 0.05% |
| 2024-07-24 | 20.25 | 20.84 | 20.21 | 20.50 | 20.49 | qfq | 5,966,104 | 122,680,878 | 0.64% |
| 2024-07-23 | 20.87 | 20.87 | 20.33 | 20.37 | 20.36 | qfq | 5,141,300 | 106,000,520 | -2.58% |
| 2024-07-22 | 20.76 | 21.03 | 20.62 | 20.91 | 20.90 | qfq | 6,192,313 | 129,338,121 | 0.67% |
| 2024-07-19 | 20.39 | 20.90 | 20.26 | 20.77 | 20.76 | qfq | 7,459,525 | 154,019,201 | 1.96% |
| 2024-07-18 | 20.18 | 20.40 | 19.88 | 20.37 | 20.36 | qfq | 5,994,300 | 120,849,005 | 0.64% |
| 2024-07-17 | 20.22 | 20.33 | 20.00 | 20.24 | 20.23 | qfq | 4,362,401 | 88,118,554 | -0.10% |
| 2024-07-16 | 20.21 | 20.33 | 20.06 | 20.26 | 20.25 | qfq | 4,038,727 | 81,621,887 | 0.25% |
| 2024-07-15 | 20.19 | 20.78 | 20.12 | 20.21 | 20.20 | qfq | 6,209,096 | 126,410,925 | 0.20% |
| 2024-07-12 | 20.19 | 20.34 | 20.06 | 20.17 | 20.16 | qfq | 3,971,315 | 80,021,404 | -0.49% |
| 2024-07-11 | 19.95 | 20.35 | 19.95 | 20.27 | 20.26 | qfq | 8,054,328 | 162,537,155 | 2.79% |
| 2024-07-10 | 19.50 | 19.94 | 19.41 | 19.72 | 19.71 | qfq | 7,604,806 | 150,244,809 | -0.30% |
| 2024-07-09 | 19.99 | 19.99 | 18.88 | 19.78 | 19.77 | qfq | 21,560,726 | 418,225,736 | -4.67% |
| 2024-07-08 | 21.30 | 21.33 | 20.68 | 20.75 | 20.74 | qfq | 4,707,804 | 98,532,729 | -2.76% |
| 2024-07-05 | 21.30 | 21.40 | 20.95 | 21.34 | 21.33 | qfq | 5,333,597 | 112,939,519 | -0.05% |
| 2024-07-04 | 21.93 | 22.07 | 21.34 | 21.35 | 21.34 | qfq | 5,843,466 | 126,351,591 | -2.69% |
| 2024-07-03 | 22.19 | 22.27 | 21.91 | 21.94 | 21.93 | qfq | 3,891,676 | 85,665,292 | -1.17% |
| 2024-07-02 | 22.33 | 22.44 | 22.10 | 22.20 | 22.19 | qfq | 4,413,851 | 98,491,546 | -0.54% |
| 2024-07-01 | 22.23 | 22.34 | 22.02 | 22.32 | 22.31 | qfq | 3,999,800 | 88,880,782 | 0.40% |
| 2024-06-28 | 21.94 | 22.46 | 21.94 | 22.23 | 22.22 | qfq | 5,595,300 | 124,585,184 | 1.14% |
| 2024-06-27 | 22.21 | 22.27 | 21.96 | 21.98 | 21.93 | qfq | 4,064,345 | 89,692,362 | -1.66% |
| 2024-06-26 | 21.78 | 22.36 | 21.57 | 22.35 | 22.30 | qfq | 5,754,602 | 126,629,364 | 2.52% |
| 2024-06-25 | 22.13 | 22.28 | 21.50 | 21.80 | 21.75 | qfq | 7,879,650 | 172,615,605 | -1.49% |
| 2024-06-24 | 22.75 | 22.85 | 22.12 | 22.13 | 22.08 | qfq | 6,296,800 | 141,105,680 | -2.73% |
| 2024-06-21 | 22.50 | 22.87 | 22.47 | 22.75 | 22.70 | qfq | 3,710,815 | 84,204,162 | 0.66% |
| 2024-06-20 | 23.20 | 23.29 | 22.52 | 22.60 | 22.55 | qfq | 8,872,483 | 202,076,360 | -2.96% |
| 2024-06-19 | 23.56 | 23.56 | 23.27 | 23.29 | 23.24 | qfq | 4,748,644 | 111,031,242 | -0.77% |
| 2024-06-18 | 23.32 | 23.57 | 23.23 | 23.47 | 23.42 | qfq | 5,950,010 | 139,481,579 | 0.95% |
| 2024-06-17 | 23.24 | 23.41 | 23.17 | 23.25 | 23.20 | qfq | 5,905,150 | 137,565,353 | -0.09% |
| 2024-06-14 | 23.72 | 23.75 | 23.18 | 23.27 | 23.22 | qfq | 11,670,746 | 272,101,504 | -2.19% |
| 2024-06-13 | 23.92 | 23.99 | 23.75 | 23.79 | 23.74 | qfq | 7,079,262 | 168,795,094 | -0.83% |
| 2024-06-12 | 24.10 | 24.33 | 23.88 | 23.99 | 23.94 | qfq | 8,191,620 | 197,044,387 | -0.66% |
| 2024-06-11 | 23.92 | 24.26 | 23.77 | 24.15 | 24.10 | qfq | 6,574,947 | 157,784,789 | 0.33% |
| 2024-06-07 | 24.06 | 24.27 | 23.71 | 24.07 | 24.02 | qfq | 8,474,480 | 203,242,903 | 0.12% |
| 2024-06-06 | 24.69 | 24.79 | 23.98 | 24.04 | 23.99 | qfq | 12,568,116 | 304,385,876 | -2.95% |
| 2024-06-05 | 24.45 | 25.12 | 24.45 | 24.77 | 24.72 | qfq | 12,437,903 | 309,693,338 | 0.77% |
| 2024-06-04 | 24.65 | 24.82 | 24.32 | 24.58 | 24.53 | qfq | 8,506,239 | 208,851,147 | -1.01% |
| 2024-06-03 | 25.14 | 25.40 | 24.60 | 24.83 | 24.78 | qfq | 13,485,222 | 337,048,475 | -1.35% |
| 2024-05-31 | 24.45 | 25.36 | 24.40 | 25.17 | 25.12 | qfq | 22,016,900 | 549,473,580 | 3.07% |
| 2024-05-30 | 23.88 | 24.59 | 23.73 | 24.42 | 24.37 | qfq | 11,358,673 | 275,901,165 | 0.83% |
| 2024-05-29 | 24.79 | 24.98 | 24.07 | 24.22 | 24.17 | qfq | 9,147,397 | 223,845,169 | 0.50% |
| 2024-05-28 | 24.02 | 24.44 | 23.92 | 24.10 | 24.05 | qfq | 7,120,807 | 172,419,172 | 0.33% |
| 2024-05-27 | 23.91 | 24.08 | 23.70 | 24.02 | 23.97 | qfq | 6,011,668 | 143,802,415 | 0.67% |
| 2024-05-24 | 24.27 | 24.35 | 23.84 | 23.86 | 23.81 | qfq | 8,225,695 | 197,354,541 | -1.65% |
| 2024-05-23 | 24.60 | 24.74 | 24.22 | 24.26 | 24.21 | qfq | 7,254,301 | 177,476,989 | -1.42% |
| 2024-05-22 | 24.30 | 25.03 | 24.26 | 24.61 | 24.56 | qfq | 7,470,209 | 184,040,468 | 0.90% |
| 2024-05-21 | 24.83 | 24.84 | 24.28 | 24.39 | 24.34 | qfq | 8,628,801 | 210,791,341 | -1.69% |
| 2024-05-20 | 24.61 | 25.03 | 24.60 | 24.81 | 24.76 | qfq | 8,548,721 | 212,462,842 | 0.85% |
| 2024-05-17 | 24.46 | 24.67 | 24.37 | 24.60 | 24.55 | qfq | 5,947,182 | 146,039,780 | 0.65% |
| 2024-05-16 | 24.52 | 24.75 | 24.35 | 24.44 | 24.39 | qfq | 6,505,922 | 159,486,016 | -0.08% |
| 2024-05-15 | 24.81 | 24.98 | 24.42 | 24.46 | 24.41 | qfq | 7,981,880 | 196,879,705 | -1.69% |
| 2024-05-14 | 24.98 | 25.20 | 24.81 | 24.88 | 24.83 | qfq | 7,186,090 | 179,230,252 | -0.36% |
| 2024-05-13 | 25.51 | 25.55 | 24.88 | 24.97 | 24.92 | qfq | 10,383,560 | 260,222,881 | -2.27% |
| 2024-05-10 | 25.65 | 26.10 | 25.46 | 25.55 | 25.49 | qfq | 16,100,991 | 415,085,643 | -0.62% |
| 2024-05-09 | 25.23 | 25.80 | 25.23 | 25.71 | 25.65 | qfq | 14,846,941 | 379,267,692 | 1.06% |
| 2024-05-08 | 25.27 | 25.64 | 25.00 | 25.44 | 25.38 | qfq | 16,329,838 | 414,259,631 | 0.24% |
| 2024-05-07 | 24.47 | 25.90 | 24.38 | 25.38 | 25.32 | qfq | 24,390,895 | 615,955,261 | 3.21% |
| 2024-05-06 | 24.80 | 24.95 | 24.36 | 24.59 | 24.54 | qfq | 10,716,895 | 264,328,011 | -0.16% |
| 2024-04-30 | 24.80 | 25.06 | 24.45 | 24.63 | 24.58 | qfq | 11,187,262 | 276,393,494 | -2.11% |
| 2024-04-29 | 24.60 | 25.29 | 24.58 | 25.16 | 25.11 | qfq | 12,234,540 | 306,459,219 | 2.28% |
| 2024-04-26 | 24.18 | 24.73 | 24.10 | 24.60 | 24.55 | qfq | 9,498,426 | 233,117,319 | 1.65% |
| 2024-04-25 | 24.78 | 24.78 | 24.10 | 24.20 | 24.15 | qfq | 9,623,615 | 234,218,268 | -2.34% |
| 2024-04-24 | 24.41 | 24.93 | 24.39 | 24.78 | 24.73 | qfq | 7,525,005 | 185,663,465 | 1.52% |
| 2024-04-23 | 24.94 | 25.08 | 24.31 | 24.41 | 24.36 | qfq | 9,278,403 | 228,706,119 | -2.09% |
| 2024-04-22 | 24.71 | 25.35 | 24.44 | 24.93 | 24.88 | qfq | 13,008,130 | 325,013,983 | 0.93% |
| 2024-04-19 | 24.11 | 24.73 | 24.10 | 24.70 | 24.65 | qfq | 11,001,384 | 269,629,400 | 1.69% |
| 2024-04-18 | 24.00 | 24.56 | 23.95 | 24.29 | 24.24 | qfq | 10,792,974 | 262,974,729 | 0.54% |
| 2024-04-17 | 23.69 | 24.27 | 23.66 | 24.16 | 24.11 | qfq | 10,603,809 | 254,642,080 | 2.03% |
| 2024-04-16 | 24.70 | 24.78 | 23.66 | 23.68 | 23.63 | qfq | 12,280,675 | 296,633,595 | -4.09% |
| 2024-04-15 | 24.01 | 25.06 | 23.88 | 24.69 | 24.64 | qfq | 14,030,701 | 344,904,152 | 3.35% |
| 2024-04-12 | 24.00 | 24.23 | 23.86 | 23.89 | 23.84 | qfq | 5,477,911 | 131,728,323 | -0.58% |
| 2024-04-11 | 24.04 | 24.33 | 24.00 | 24.03 | 23.98 | qfq | 6,220,956 | 150,125,940 | -0.66% |
| 2024-04-10 | 24.70 | 24.76 | 23.95 | 24.19 | 24.14 | qfq | 7,656,783 | 185,371,130 | -2.03% |
| 2024-04-09 | 24.85 | 25.03 | 24.47 | 24.69 | 24.64 | qfq | 7,090,471 | 174,720,735 | -0.56% |
| 2024-04-08 | 25.44 | 25.45 | 24.83 | 24.83 | 24.78 | qfq | 9,498,996 | 237,884,538 | -2.17% |
| 2024-04-03 | 25.68 | 25.68 | 24.98 | 25.38 | 25.32 | qfq | 8,951,145 | 227,023,955 | -1.32% |
| 2024-04-02 | 25.86 | 26.03 | 25.60 | 25.72 | 25.66 | qfq | 8,718,239 | 224,960,363 | -1.00% |
| 2024-04-01 | 25.85 | 26.09 | 25.63 | 25.98 | 25.92 | qfq | 10,537,847 | 272,782,779 | 1.21% |
| 2024-03-29 | 25.53 | 25.94 | 25.38 | 25.67 | 25.61 | qfq | 9,471,769 | 242,746,775 | 0.55% |
| 2024-03-28 | 24.54 | 25.84 | 24.49 | 25.53 | 25.47 | qfq | 16,583,962 | 420,394,041 | 3.44% |
| 2024-03-27 | 26.18 | 26.20 | 24.66 | 24.68 | 24.63 | qfq | 17,871,156 | 448,813,382 | -5.33% |
| 2024-03-26 | 25.52 | 26.60 | 25.52 | 26.07 | 26.01 | qfq | 22,118,680 | 580,209,766 | 1.40% |
| 2024-03-25 | 25.40 | 26.69 | 25.30 | 25.71 | 25.65 | qfq | 20,796,623 | 541,009,476 | 1.30% |
| 2024-03-22 | 26.18 | 26.19 | 25.32 | 25.38 | 25.32 | qfq | 13,125,410 | 335,550,274 | -3.06% |
| 2024-03-21 | 26.18 | 26.30 | 25.79 | 26.18 | 26.12 | qfq | 11,976,850 | 312,468,958 | 0.00% |
| 2024-03-20 | 26.35 | 26.35 | 26.00 | 26.18 | 26.12 | qfq | 9,787,703 | 255,730,331 | -0.11% |
| 2024-03-19 | 26.35 | 26.63 | 26.10 | 26.21 | 26.15 | qfq | 14,052,865 | 371,123,550 | -0.34% |
| 2024-03-18 | 26.20 | 26.38 | 26.07 | 26.30 | 26.24 | qfq | 12,855,332 | 337,058,840 | 0.73% |
| 2024-03-15 | 26.04 | 26.30 | 25.79 | 26.11 | 26.05 | qfq | 10,082,898 | 262,540,897 | 0.97% |
| 2024-03-14 | 26.24 | 26.24 | 25.49 | 25.86 | 25.80 | qfq | 10,460,701 | 270,797,488 | -1.07% |
| 2024-03-13 | 26.05 | 26.37 | 25.76 | 26.14 | 26.08 | qfq | 13,797,217 | 360,285,339 | 0.35% |
| 2024-03-12 | 26.10 | 26.24 | 25.89 | 26.05 | 25.99 | qfq | 9,726,498 | 253,346,530 | 0.08% |
| 2024-03-11 | 25.67 | 26.15 | 25.52 | 26.03 | 25.97 | qfq | 9,861,930 | 256,053,439 | 0.97% |
| 2024-03-08 | 25.24 | 26.08 | 25.12 | 25.78 | 25.72 | qfq | 10,844,249 | 277,755,714 | 2.10% |
| 2024-03-07 | 26.25 | 26.25 | 25.24 | 25.25 | 25.19 | qfq | 13,921,940 | 357,210,301 | -3.00% |
| 2024-03-06 | 26.30 | 26.33 | 25.93 | 26.03 | 25.97 | qfq | 10,407,775 | 271,554,992 | -1.03% |
| 2024-03-05 | 25.99 | 26.53 | 25.79 | 26.30 | 26.24 | qfq | 20,864,015 | 549,191,548 | 1.23% |
| 2024-03-04 | 26.17 | 26.19 | 25.74 | 25.98 | 25.92 | qfq | 10,715,446 | 278,056,089 | -0.31% |
| 2024-03-01 | 25.75 | 26.13 | 25.61 | 26.06 | 26.00 | qfq | 12,658,342 | 328,130,547 | 1.32% |
| 2024-02-29 | 24.80 | 25.75 | 24.72 | 25.72 | 25.66 | qfq | 13,211,973 | 336,551,612 | 3.33% |
| 2024-02-28 | 26.22 | 26.35 | 24.88 | 24.89 | 24.84 | qfq | 22,127,649 | 570,516,398 | -5.61% |
| 2024-02-27 | 25.35 | 26.85 | 25.20 | 26.37 | 26.31 | qfq | 25,890,151 | 672,746,527 | 4.98% |
| 2024-02-26 | 24.90 | 25.46 | 24.81 | 25.12 | 25.07 | qfq | 14,825,220 | 374,139,365 | 0.84% |
| 2024-02-23 | 24.88 | 24.94 | 24.51 | 24.91 | 24.86 | qfq | 10,723,360 | 265,627,839 | 0.28% |
| 2024-02-22 | 24.62 | 25.05 | 24.60 | 24.84 | 24.79 | qfq | 9,560,355 | 237,190,619 | 0.93% |
| 2024-02-21 | 24.50 | 25.14 | 24.31 | 24.61 | 24.56 | qfq | 11,713,502 | 290,361,860 | -0.20% |
| 2024-02-20 | 24.48 | 24.99 | 24.21 | 24.66 | 24.61 | qfq | 9,317,483 | 229,311,345 | -0.24% |
| 2024-02-19 | 24.80 | 25.45 | 24.50 | 24.72 | 24.67 | qfq | 12,390,406 | 307,451,045 | 0.08% |
| 2024-02-08 | 24.15 | 24.98 | 24.10 | 24.70 | 24.65 | qfq | 15,163,569 | 375,212,229 | 2.11% |
| 2024-02-07 | 23.00 | 24.37 | 22.90 | 24.19 | 24.14 | qfq | 18,956,701 | 454,632,003 | 5.68% |
| 2024-02-06 | 21.03 | 23.00 | 20.91 | 22.89 | 22.84 | qfq | 11,799,996 | 262,383,604 | 6.86% |
| 2024-02-05 | 22.11 | 22.28 | 20.37 | 21.42 | 21.37 | qfq | 16,046,699 | 341,322,536 | -3.95% |
| 2024-02-02 | 23.25 | 23.54 | 21.51 | 22.30 | 22.25 | qfq | 13,068,092 | 296,486,956 | -4.09% |
| 2024-02-01 | 23.00 | 23.64 | 22.76 | 23.25 | 23.20 | qfq | 7,637,845 | 177,246,115 | 0.65% |
| 2024-01-31 | 23.56 | 23.74 | 22.94 | 23.10 | 23.05 | qfq | 8,653,270 | 201,459,561 | -2.98% |
| 2024-01-30 | 24.40 | 24.62 | 23.68 | 23.81 | 23.76 | qfq | 10,155,265 | 245,892,175 | -3.41% |
| 2024-01-29 | 24.41 | 25.40 | 24.37 | 24.65 | 24.60 | qfq | 16,401,061 | 409,281,856 | 0.98% |
| 2024-01-26 | 24.50 | 24.76 | 24.31 | 24.41 | 24.36 | qfq | 10,950,819 | 267,886,436 | -1.57% |
| 2024-01-25 | 23.55 | 25.00 | 23.42 | 24.80 | 24.75 | qfq | 20,213,983 | 493,916,071 | 5.31% |
| 2024-01-24 | 23.15 | 23.68 | 22.70 | 23.55 | 23.50 | qfq | 8,644,188 | 200,244,760 | 2.70% |
| 2024-01-23 | 22.80 | 23.28 | 22.64 | 22.93 | 22.88 | qfq | 6,116,613 | 140,558,389 | 0.53% |
| 2024-01-22 | 23.80 | 23.97 | 22.70 | 22.81 | 22.76 | qfq | 8,033,401 | 186,477,691 | -4.16% |
| 2024-01-19 | 23.80 | 24.10 | 23.61 | 23.80 | 23.75 | qfq | 5,337,578 | 127,477,445 | -0.71% |
| 2024-01-18 | 23.17 | 24.02 | 22.75 | 23.97 | 23.92 | qfq | 9,700,561 | 225,300,003 | 2.35% |
| 2024-01-17 | 24.08 | 24.16 | 23.39 | 23.42 | 23.37 | qfq | 5,438,092 | 129,207,857 | -3.26% |
| 2024-01-16 | 23.99 | 24.23 | 23.79 | 24.21 | 24.16 | qfq | 6,340,703 | 152,161,131 | 0.46% |
| 2024-01-15 | 24.01 | 24.48 | 23.73 | 24.10 | 24.05 | qfq | 9,797,811 | 235,474,282 | -2.27% |
| 2024-01-12 | 23.30 | 25.24 | 23.18 | 24.66 | 24.61 | qfq | 16,521,064 | 403,342,748 | 5.70% |
| 2024-01-11 | 22.92 | 23.44 | 22.85 | 23.33 | 23.28 | qfq | 6,025,360 | 139,501,321 | 1.74% |
| 2024-01-10 | 23.28 | 23.44 | 22.80 | 22.93 | 22.88 | qfq | 7,128,739 | 164,406,598 | -1.92% |
| 2024-01-09 | 24.23 | 24.39 | 23.15 | 23.38 | 23.33 | qfq | 10,331,611 | 244,899,600 | -3.51% |
| 2024-01-08 | 24.99 | 25.00 | 24.20 | 24.23 | 24.18 | qfq | 7,571,975 | 184,696,341 | -3.04% |
| 2024-01-05 | 25.37 | 25.55 | 24.89 | 24.99 | 24.94 | qfq | 6,097,409 | 153,322,497 | -2.00% |
| 2024-01-04 | 25.70 | 25.83 | 25.33 | 25.50 | 25.44 | qfq | 4,746,436 | 121,235,857 | -0.70% |
| 2024-01-03 | 25.75 | 25.88 | 25.51 | 25.68 | 25.62 | qfq | 4,495,096 | 115,485,826 | -0.50% |
| 2024-01-02 | 25.76 | 26.12 | 25.76 | 25.81 | 25.75 | qfq | 6,177,514 | 160,359,620 | -0.04% |
| 2023-12-29 | 25.57 | 25.96 | 25.51 | 25.82 | 25.76 | qfq | 6,195,298 | 160,014,777 | 0.66% |
| 2023-12-28 | 25.00 | 25.93 | 24.92 | 25.65 | 25.59 | qfq | 10,740,432 | 274,509,449 | 2.72% |
| 2023-12-27 | 24.93 | 25.02 | 24.75 | 24.97 | 24.92 | qfq | 3,519,652 | 87,599,582 | 0.28% |
| 2023-12-26 | 25.22 | 25.30 | 24.73 | 24.90 | 24.85 | qfq | 5,322,464 | 132,481,761 | -1.89% |
| 2023-12-25 | 25.19 | 25.59 | 25.08 | 25.38 | 25.32 | qfq | 4,906,382 | 124,589,596 | 0.59% |
| 2023-12-22 | 25.06 | 25.35 | 25.03 | 25.23 | 25.18 | qfq | 5,361,987 | 135,071,910 | 0.76% |
| 2023-12-21 | 24.78 | 25.15 | 24.73 | 25.04 | 24.99 | qfq | 4,413,386 | 110,220,687 | 0.60% |
| 2023-12-20 | 25.37 | 25.51 | 24.84 | 24.89 | 24.84 | qfq | 5,421,366 | 136,428,680 | -2.08% |
| 2023-12-19 | 25.28 | 25.63 | 25.27 | 25.42 | 25.36 | qfq | 4,384,994 | 111,630,910 | 0.55% |
| 2023-12-18 | 25.53 | 25.67 | 25.22 | 25.28 | 25.22 | qfq | 4,152,260 | 105,638,272 | -1.10% |
| 2023-12-15 | 25.70 | 25.90 | 25.46 | 25.56 | 25.50 | qfq | 4,820,365 | 123,709,361 | -0.85% |
| 2023-12-14 | 26.14 | 26.22 | 25.75 | 25.78 | 25.72 | qfq | 4,338,530 | 112,605,913 | -0.81% |
| 2023-12-13 | 26.22 | 26.30 | 25.96 | 25.99 | 25.93 | qfq | 4,888,356 | 127,739,540 | -0.84% |
| 2023-12-12 | 25.99 | 26.28 | 25.83 | 26.21 | 26.15 | qfq | 6,413,057 | 167,858,749 | 0.73% |
| 2023-12-11 | 25.36 | 26.09 | 25.21 | 26.02 | 25.96 | qfq | 11,030,064 | 282,674,234 | 1.17% |
| 2023-12-08 | 26.50 | 26.66 | 25.58 | 25.72 | 25.66 | qfq | 14,077,479 | 368,986,500 | -2.83% |
| 2023-12-07 | 26.39 | 26.54 | 26.17 | 26.47 | 26.41 | qfq | 5,343,021 | 140,823,278 | 0.30% |
| 2023-12-06 | 26.45 | 26.61 | 26.30 | 26.39 | 26.33 | qfq | 5,301,366 | 140,144,565 | 0.15% |
| 2023-12-05 | 27.00 | 27.00 | 26.31 | 26.35 | 26.29 | qfq | 7,434,098 | 197,717,651 | -2.41% |
| 2023-12-04 | 26.67 | 27.16 | 26.67 | 27.00 | 26.94 | qfq | 10,074,567 | 271,284,735 | 1.24% |
| 2023-12-01 | 26.50 | 26.71 | 26.15 | 26.67 | 26.61 | qfq | 7,854,958 | 207,847,008 | 0.60% |
| 2023-11-30 | 26.62 | 26.87 | 26.30 | 26.51 | 26.45 | qfq | 7,749,532 | 205,710,006 | -0.53% |
| 2023-11-29 | 27.09 | 27.12 | 26.60 | 26.65 | 26.59 | qfq | 8,017,987 | 215,143,303 | -1.73% |
| 2023-11-28 | 26.94 | 27.13 | 26.78 | 27.12 | 27.06 | qfq | 7,622,928 | 205,872,360 | 0.59% |
| 2023-11-27 | 26.80 | 26.98 | 26.62 | 26.96 | 26.90 | qfq | 7,044,862 | 188,977,011 | 0.22% |
| 2023-11-24 | 27.40 | 27.40 | 26.80 | 26.90 | 26.84 | qfq | 9,608,210 | 259,328,369 | -1.79% |
| 2023-11-23 | 27.21 | 27.50 | 27.00 | 27.39 | 27.33 | qfq | 9,642,969 | 262,769,977 | 0.66% |
| 2023-11-22 | 27.50 | 27.68 | 27.18 | 27.21 | 27.15 | qfq | 12,356,736 | 338,145,507 | -1.34% |
| 2023-11-21 | 28.64 | 28.64 | 27.50 | 27.58 | 27.52 | qfq | 26,097,765 | 728,405,835 | -3.23% |
| 2023-11-20 | 28.30 | 28.60 | 28.06 | 28.50 | 28.44 | qfq | 15,586,606 | 441,599,275 | 0.78% |
| 2023-11-17 | 28.40 | 28.44 | 27.90 | 28.28 | 28.22 | qfq | 18,522,238 | 521,944,036 | -0.77% |
| 2023-11-16 | 28.55 | 29.17 | 28.42 | 28.50 | 28.44 | qfq | 26,614,133 | 766,437,949 | -0.45% |
| 2023-11-15 | 28.66 | 28.94 | 28.18 | 28.63 | 28.57 | qfq | 20,627,840 | 587,734,478 | 0.35% |
| 2023-11-14 | 28.66 | 28.84 | 28.35 | 28.53 | 28.47 | qfq | 20,317,116 | 579,705,692 | -0.90% |
| 2023-11-13 | 28.13 | 28.96 | 27.85 | 28.79 | 28.73 | qfq | 34,966,215 | 996,477,480 | 2.35% |
| 2023-11-10 | 27.34 | 28.33 | 27.34 | 28.13 | 28.07 | qfq | 27,988,296 | 781,349,993 | 2.48% |
| 2023-11-09 | 27.80 | 27.99 | 27.34 | 27.45 | 27.39 | qfq | 13,746,131 | 379,289,756 | -1.61% |
| 2023-11-08 | 27.85 | 28.04 | 27.56 | 27.90 | 27.84 | qfq | 17,950,691 | 499,408,359 | -0.39% |
| 2023-11-07 | 27.59 | 28.17 | 27.32 | 28.01 | 27.95 | qfq | 26,807,582 | 747,217,840 | 1.27% |
| 2023-11-06 | 27.40 | 27.74 | 27.34 | 27.66 | 27.60 | qfq | 20,120,005 | 554,806,456 | 0.40% |
| 2023-11-03 | 26.22 | 27.98 | 26.18 | 27.55 | 27.49 | qfq | 34,005,828 | 934,294,209 | 4.63% |
| 2023-11-02 | 26.90 | 27.10 | 26.32 | 26.33 | 26.27 | qfq | 13,741,276 | 366,854,993 | -1.94% |
| 2023-11-01 | 27.26 | 27.34 | 26.71 | 26.85 | 26.79 | qfq | 14,537,594 | 391,624,265 | -1.68% |
| 2023-10-31 | 27.20 | 27.99 | 27.15 | 27.31 | 27.25 | qfq | 19,204,501 | 528,944,643 | -0.58% |
| 2023-10-30 | 27.40 | 27.60 | 27.12 | 27.47 | 27.41 | qfq | 18,221,687 | 498,769,438 | -0.36% |
| 2023-10-27 | 27.97 | 28.05 | 27.10 | 27.57 | 27.51 | qfq | 23,392,461 | 642,661,175 | -1.25% |
| 2023-10-26 | 27.50 | 28.10 | 27.10 | 27.92 | 27.86 | qfq | 31,827,491 | 881,146,589 | 0.61% |
| 2023-10-25 | 27.05 | 28.20 | 26.87 | 27.75 | 27.69 | qfq | 34,017,235 | 945,269,824 | 2.40% |
| 2023-10-24 | 27.00 | 27.47 | 26.70 | 27.10 | 27.04 | qfq | 28,133,755 | 762,064,420 | -1.45% |
| 2023-10-23 | 26.00 | 28.05 | 25.86 | 27.50 | 27.44 | qfq | 46,439,469 | 1,273,305,549 | 4.84% |
| 2023-10-20 | 26.68 | 27.32 | 26.01 | 26.23 | 26.17 | qfq | 17,395,302 | 462,126,453 | -2.16% |
| 2023-10-19 | 26.30 | 27.56 | 26.30 | 26.81 | 26.75 | qfq | 27,412,740 | 743,753,015 | 1.06% |
| 2023-10-18 | 26.77 | 27.08 | 26.44 | 26.53 | 26.47 | qfq | 18,889,915 | 504,554,775 | -2.68% |
| 2023-10-17 | 25.85 | 28.05 | 25.70 | 27.26 | 27.20 | qfq | 32,850,051 | 884,316,437 | 4.97% |
| 2023-10-16 | 25.69 | 26.24 | 25.40 | 25.97 | 25.91 | qfq | 10,423,227 | 270,292,094 | 0.70% |
| 2023-10-13 | 25.94 | 26.14 | 25.67 | 25.79 | 25.73 | qfq | 7,075,184 | 183,104,722 | -0.81% |
| 2023-10-12 | 26.16 | 26.22 | 25.79 | 26.00 | 25.94 | qfq | 6,653,448 | 172,582,435 | -0.12% |
| 2023-10-11 | 25.91 | 26.23 | 25.68 | 26.03 | 25.97 | qfq | 10,208,550 | 265,721,012 | 0.70% |
| 2023-10-10 | 25.70 | 26.00 | 25.66 | 25.85 | 25.79 | qfq | 8,041,835 | 207,768,056 | -0.39% |
| 2023-10-09 | 25.40 | 26.56 | 25.40 | 25.95 | 25.89 | qfq | 15,721,819 | 409,349,222 | 2.25% |
| 2023-09-28 | 25.09 | 25.45 | 25.06 | 25.38 | 25.32 | qfq | 6,601,113 | 167,144,128 | 0.99% |
| 2023-09-27 | 25.00 | 25.29 | 24.98 | 25.13 | 25.08 | qfq | 4,531,876 | 114,059,565 | -0.12% |
| 2023-09-26 | 25.13 | 25.32 | 25.06 | 25.16 | 25.11 | qfq | 4,601,329 | 115,872,382 | -0.36% |
| 2023-09-25 | 25.49 | 25.57 | 25.15 | 25.25 | 25.19 | qfq | 5,715,301 | 144,635,004 | -0.94% |
| 2023-09-22 | 25.08 | 25.49 | 24.86 | 25.49 | 25.43 | qfq | 8,243,490 | 208,157,414 | 1.31% |
| 2023-09-21 | 25.05 | 25.37 | 25.02 | 25.16 | 25.11 | qfq | 6,646,167 | 167,423,525 | 0.16% |
| 2023-09-20 | 25.20 | 25.40 | 25.11 | 25.12 | 25.07 | qfq | 5,827,646 | 147,051,264 | -1.14% |
| 2023-09-19 | 26.00 | 26.00 | 25.35 | 25.41 | 25.35 | qfq | 8,752,211 | 223,378,378 | -2.46% |
| 2023-09-18 | 25.88 | 26.25 | 25.70 | 26.05 | 25.99 | qfq | 7,242,141 | 188,515,428 | 0.39% |
| 2023-09-15 | 26.41 | 26.53 | 25.92 | 25.95 | 25.89 | qfq | 10,043,241 | 262,598,141 | -1.56% |
| 2023-09-14 | 26.54 | 26.88 | 26.16 | 26.36 | 26.30 | qfq | 11,412,218 | 302,806,442 | -1.01% |
| 2023-09-13 | 27.10 | 27.10 | 26.38 | 26.63 | 26.57 | qfq | 15,261,940 | 407,479,435 | -2.81% |
| 2023-09-12 | 27.15 | 27.75 | 26.87 | 27.40 | 27.34 | qfq | 21,867,200 | 598,096,759 | 0.11% |
| 2023-09-11 | 27.79 | 28.32 | 27.30 | 27.37 | 27.31 | qfq | 28,929,869 | 798,361,769 | -1.55% |
| 2023-09-08 | 26.13 | 28.34 | 26.10 | 27.80 | 27.74 | qfq | 43,391,542 | 1,192,874,052 | 5.90% |
| 2023-09-07 | 26.89 | 26.98 | 26.24 | 26.25 | 26.19 | qfq | 15,895,927 | 422,709,743 | -2.85% |
| 2023-09-06 | 26.17 | 27.02 | 25.80 | 27.02 | 26.96 | qfq | 27,828,262 | 741,320,281 | 2.62% |
| 2023-09-05 | 26.30 | 26.95 | 26.18 | 26.33 | 26.27 | qfq | 15,070,788 | 399,476,738 | -0.04% |
| 2023-09-04 | 26.16 | 26.58 | 26.07 | 26.34 | 26.28 | qfq | 12,537,230 | 330,079,874 | 0.69% |
| 2023-09-01 | 26.00 | 26.45 | 25.70 | 26.16 | 26.10 | qfq | 10,705,355 | 279,150,771 | 0.46% |
| 2023-08-31 | 26.10 | 26.34 | 26.01 | 26.04 | 25.98 | qfq | 8,238,324 | 215,418,763 | -1.40% |
| 2023-08-30 | 25.66 | 26.74 | 25.66 | 26.41 | 26.35 | qfq | 20,853,778 | 550,835,380 | 3.37% |
| 2023-08-29 | 24.99 | 25.88 | 24.93 | 25.55 | 25.49 | qfq | 11,532,428 | 294,087,164 | 2.16% |
| 2023-08-28 | 25.88 | 25.97 | 24.85 | 25.01 | 24.96 | qfq | 17,151,270 | 435,043,447 | 2.50% |
| 2023-08-25 | 25.39 | 25.40 | 24.35 | 24.40 | 24.35 | qfq | 20,446,650 | 504,595,339 | -5.57% |
| 2023-08-24 | 25.88 | 26.17 | 25.63 | 25.84 | 25.78 | qfq | 8,195,734 | 212,786,495 | -0.04% |
| 2023-08-23 | 26.54 | 26.60 | 25.83 | 25.85 | 25.79 | qfq | 9,520,298 | 248,637,475 | -3.04% |
| 2023-08-22 | 26.29 | 26.76 | 26.18 | 26.66 | 26.60 | qfq | 9,892,730 | 262,271,346 | 1.87% |
| 2023-08-21 | 26.31 | 26.75 | 26.16 | 26.17 | 26.11 | qfq | 7,203,600 | 190,712,002 | -0.76% |
| 2023-08-18 | 26.85 | 27.02 | 26.36 | 26.37 | 26.31 | qfq | 9,923,365 | 264,889,957 | -1.79% |
| 2023-08-17 | 25.98 | 27.04 | 25.75 | 26.85 | 26.79 | qfq | 13,465,841 | 357,883,931 | 3.11% |
| 2023-08-16 | 26.41 | 26.62 | 26.01 | 26.04 | 25.98 | qfq | 8,921,868 | 234,119,099 | -2.03% |
| 2023-08-15 | 26.75 | 26.96 | 26.42 | 26.58 | 26.52 | qfq | 5,696,786 | 151,954,845 | -0.82% |
| 2023-08-14 | 26.25 | 26.86 | 26.12 | 26.80 | 26.74 | qfq | 8,943,777 | 238,203,531 | 1.48% |
| 2023-08-11 | 27.18 | 27.37 | 26.41 | 26.41 | 26.35 | qfq | 12,514,416 | 335,342,933 | -2.90% |
| 2023-08-10 | 27.08 | 27.30 | 27.04 | 27.20 | 27.14 | qfq | 4,782,455 | 130,053,877 | 0.04% |
| 2023-08-09 | 27.00 | 27.28 | 27.00 | 27.19 | 27.13 | qfq | 5,473,332 | 148,630,423 | 0.18% |
| 2023-08-08 | 27.60 | 27.62 | 27.01 | 27.14 | 27.08 | qfq | 10,273,232 | 279,298,866 | -1.74% |
| 2023-08-07 | 27.57 | 27.70 | 27.43 | 27.62 | 27.56 | qfq | 8,465,194 | 233,203,432 | 0.22% |
| 2023-08-04 | 27.36 | 27.76 | 27.35 | 27.56 | 27.50 | qfq | 12,467,490 | 343,788,692 | 0.92% |
| 2023-08-03 | 27.18 | 27.42 | 27.09 | 27.31 | 27.25 | qfq | 6,907,099 | 188,426,091 | 0.18% |
| 2023-08-02 | 27.68 | 27.69 | 27.20 | 27.26 | 27.20 | qfq | 12,384,503 | 338,900,569 | -1.62% |
| 2023-08-01 | 27.86 | 27.89 | 27.45 | 27.71 | 27.65 | qfq | 10,028,397 | 277,611,059 | -0.75% |
| 2023-07-31 | 27.70 | 28.18 | 27.61 | 27.92 | 27.86 | qfq | 14,088,683 | 393,809,528 | 0.79% |
| 2023-07-28 | 28.34 | 28.35 | 27.08 | 27.70 | 27.64 | qfq | 24,854,931 | 683,739,152 | -2.26% |
| 2023-07-27 | 28.15 | 28.76 | 28.10 | 28.34 | 28.28 | qfq | 16,059,819 | 456,251,351 | 0.64% |
| 2023-07-26 | 28.86 | 29.07 | 28.00 | 28.16 | 28.10 | qfq | 17,712,513 | 504,403,046 | -2.59% |
| 2023-07-25 | 28.40 | 28.92 | 28.29 | 28.91 | 28.85 | qfq | 19,833,460 | 567,785,781 | 2.37% |
| 2023-07-24 | 28.17 | 28.35 | 27.89 | 28.24 | 28.18 | qfq | 11,694,422 | 329,555,278 | 0.21% |
| 2023-07-21 | 28.12 | 28.40 | 27.83 | 28.18 | 28.12 | qfq | 14,485,319 | 408,052,561 | 0.21% |
| 2023-07-20 | 29.20 | 29.28 | 28.07 | 28.12 | 28.06 | qfq | 23,984,662 | 683,767,278 | -3.47% |
| 2023-07-19 | 29.78 | 29.93 | 29.06 | 29.13 | 29.07 | qfq | 22,487,982 | 659,514,327 | -2.48% |
| 2023-07-18 | 30.90 | 30.91 | 29.72 | 29.87 | 29.80 | qfq | 26,358,661 | 793,799,128 | -3.21% |
| 2023-07-17 | 30.50 | 31.17 | 30.23 | 30.86 | 30.79 | qfq | 20,494,295 | 631,787,895 | 0.33% |