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
复星医药600196.SH
最近收盘价23.402026-07-17
最近交易日2026-07-17
成交量（股）48,012,852
成交额（元）1,142,901,187
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 2025-08-04 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-30 | 2024-08-06 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-03 | 2023-08-09 | cash_dividend | 0.42 | — | — | — | 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 | 24.47 | 24.70 | 23.35 | 23.40 | 23.40 | qfq | 48,012,852 | 1,142,901,187 | -5.30% |
| 2026-07-16 | 24.60 | 25.18 | 24.24 | 24.71 | 24.71 | qfq | 49,605,568 | 1,223,366,577 | -0.52% |
| 2026-07-15 | 23.87 | 24.96 | 23.75 | 24.84 | 24.84 | qfq | 59,638,876 | 1,471,871,947 | 3.28% |
| 2026-07-14 | 23.55 | 24.24 | 23.37 | 24.05 | 24.05 | qfq | 39,577,476 | 946,950,270 | 1.09% |
| 2026-07-13 | 23.30 | 23.88 | 23.25 | 23.79 | 23.79 | qfq | 37,517,578 | 884,805,717 | 1.45% |
| 2026-07-10 | 22.88 | 23.74 | 22.47 | 23.45 | 23.45 | qfq | 37,760,611 | 878,157,121 | 2.18% |
| 2026-07-09 | 22.74 | 23.38 | 22.50 | 22.95 | 22.95 | qfq | 26,662,927 | 609,150,725 | 0.00% |
| 2026-07-08 | 23.20 | 23.65 | 22.88 | 22.95 | 22.95 | qfq | 23,866,241 | 554,527,898 | -1.03% |
| 2026-07-07 | 23.82 | 23.90 | 23.19 | 23.19 | 23.19 | qfq | 34,408,048 | 809,834,444 | -3.70% |
| 2026-07-06 | 23.28 | 24.24 | 23.01 | 24.08 | 24.08 | qfq | 53,240,688 | 1,271,215,481 | 3.39% |
| 2026-07-03 | 23.20 | 23.53 | 22.92 | 23.29 | 23.29 | qfq | 29,785,052 | 690,907,418 | 1.13% |
| 2026-07-02 | 23.16 | 23.63 | 22.96 | 23.03 | 23.03 | qfq | 38,180,321 | 886,716,137 | -0.39% |
| 2026-07-01 | 22.21 | 23.19 | 21.90 | 23.12 | 23.12 | qfq | 45,117,625 | 1,023,877,075 | 2.89% |
| 2026-06-30 | 22.73 | 22.73 | 22.07 | 22.47 | 22.47 | qfq | 34,605,574 | 773,149,332 | -1.14% |
| 2026-06-29 | 21.12 | 22.75 | 20.85 | 22.73 | 22.73 | qfq | 51,353,083 | 1,140,390,847 | 7.17% |
| 2026-06-26 | 22.03 | 22.41 | 21.20 | 21.21 | 21.21 | qfq | 26,291,150 | 570,184,987 | -4.37% |
| 2026-06-25 | 22.18 | 22.48 | 21.62 | 22.18 | 22.18 | qfq | 28,867,027 | 634,971,689 | -1.42% |
| 2026-06-24 | 22.35 | 22.87 | 22.21 | 22.50 | 22.50 | qfq | 33,405,726 | 754,563,795 | 1.08% |
| 2026-06-23 | 22.04 | 22.78 | 21.95 | 22.26 | 22.26 | qfq | 31,805,626 | 713,713,074 | 0.91% |
| 2026-06-22 | 21.70 | 22.08 | 21.05 | 22.06 | 22.06 | qfq | 23,877,403 | 513,386,303 | 1.24% |
| 2026-06-18 | 21.53 | 22.08 | 21.25 | 21.79 | 21.79 | qfq | 20,298,557 | 441,771,815 | 0.97% |
| 2026-06-17 | 21.80 | 21.95 | 21.48 | 21.58 | 21.58 | qfq | 18,318,793 | 396,373,635 | -1.24% |
| 2026-06-16 | 22.31 | 22.31 | 21.85 | 21.85 | 21.85 | qfq | 16,719,624 | 368,133,026 | -2.06% |
| 2026-06-15 | 22.35 | 22.56 | 22.17 | 22.31 | 22.31 | qfq | 16,799,452 | 374,577,601 | -0.22% |
| 2026-06-12 | 21.85 | 22.43 | 21.69 | 22.36 | 22.36 | qfq | 19,366,496 | 429,776,314 | 2.66% |
| 2026-06-11 | 22.00 | 22.15 | 21.67 | 21.78 | 21.78 | qfq | 15,803,679 | 345,261,226 | -1.49% |
| 2026-06-10 | 21.77 | 22.15 | 21.70 | 22.11 | 22.11 | qfq | 15,377,234 | 338,322,279 | 1.28% |
| 2026-06-09 | 21.66 | 21.86 | 21.38 | 21.83 | 21.83 | qfq | 11,517,757 | 249,611,904 | 0.83% |
| 2026-06-08 | 21.81 | 22.17 | 21.45 | 21.65 | 21.65 | qfq | 16,109,384 | 350,677,031 | -1.68% |
| 2026-06-05 | 22.09 | 22.28 | 21.99 | 22.02 | 22.02 | qfq | 16,375,203 | 362,446,324 | 0.92% |
| 2026-06-04 | 22.20 | 22.28 | 21.68 | 21.82 | 21.82 | qfq | 18,395,328 | 402,688,593 | -1.62% |
| 2026-06-03 | 22.64 | 22.77 | 22.12 | 22.18 | 22.18 | qfq | 24,638,630 | 548,584,201 | -2.38% |
| 2026-06-02 | 22.95 | 23.02 | 22.65 | 22.72 | 22.72 | qfq | 18,744,406 | 426,840,517 | -1.17% |
| 2026-06-01 | 23.26 | 23.60 | 22.91 | 22.99 | 22.99 | qfq | 25,049,096 | 581,874,987 | -1.12% |
| 2026-05-29 | 22.77 | 23.60 | 22.77 | 23.25 | 23.25 | qfq | 26,166,499 | 607,323,399 | 2.20% |
| 2026-05-28 | 23.21 | 23.35 | 22.64 | 22.75 | 22.75 | qfq | 16,401,890 | 375,309,008 | -2.44% |
| 2026-05-27 | 23.18 | 23.50 | 22.76 | 23.32 | 23.32 | qfq | 22,754,197 | 525,613,200 | 0.65% |
| 2026-05-26 | 23.24 | 23.36 | 23.08 | 23.17 | 23.17 | qfq | 11,573,625 | 268,403,270 | -0.56% |
| 2026-05-25 | 23.37 | 23.48 | 23.08 | 23.30 | 23.30 | qfq | 14,951,299 | 347,333,653 | -0.43% |
| 2026-05-22 | 23.78 | 23.85 | 23.30 | 23.40 | 23.40 | qfq | 21,430,461 | 504,530,257 | -1.31% |
| 2026-05-21 | 24.06 | 24.38 | 23.68 | 23.71 | 23.71 | qfq | 19,603,379 | 471,592,781 | -1.29% |
| 2026-05-20 | 24.10 | 24.25 | 23.95 | 24.02 | 24.02 | qfq | 10,970,236 | 263,956,538 | -0.70% |
| 2026-05-19 | 24.02 | 24.24 | 23.99 | 24.19 | 24.19 | qfq | 10,447,814 | 252,278,400 | 0.54% |
| 2026-05-18 | 24.09 | 24.10 | 23.77 | 24.06 | 24.06 | qfq | 14,176,326 | 339,315,138 | -0.29% |
| 2026-05-15 | 24.48 | 24.62 | 24.03 | 24.13 | 24.13 | qfq | 18,918,463 | 460,003,080 | -1.51% |
| 2026-05-14 | 25.02 | 25.18 | 24.50 | 24.50 | 24.50 | qfq | 21,652,900 | 536,387,712 | -1.88% |
| 2026-05-13 | 25.18 | 25.26 | 24.93 | 24.97 | 24.97 | qfq | 19,469,499 | 486,950,240 | -1.38% |
| 2026-05-12 | 25.30 | 25.62 | 24.96 | 25.32 | 25.32 | qfq | 31,054,368 | 783,216,625 | -0.28% |
| 2026-05-11 | 24.96 | 25.42 | 24.83 | 25.39 | 25.39 | qfq | 39,505,702 | 993,455,517 | 2.30% |
| 2026-05-08 | 24.77 | 24.90 | 24.70 | 24.82 | 24.82 | qfq | 19,475,410 | 482,879,013 | 0.36% |
| 2026-05-07 | 24.79 | 24.97 | 24.66 | 24.73 | 24.73 | qfq | 20,706,904 | 512,504,019 | -0.16% |
| 2026-05-06 | 24.83 | 24.96 | 24.68 | 24.77 | 24.77 | qfq | 23,509,879 | 582,101,765 | -0.48% |
| 2026-04-30 | 25.27 | 25.27 | 24.89 | 24.89 | 24.89 | qfq | 27,640,568 | 690,482,370 | -1.54% |
| 2026-04-29 | 25.46 | 25.66 | 25.06 | 25.28 | 25.28 | qfq | 25,189,542 | 637,134,722 | -0.08% |
| 2026-04-28 | 25.50 | 25.89 | 25.20 | 25.30 | 25.30 | qfq | 24,674,415 | 629,713,102 | -0.28% |
| 2026-04-27 | 25.30 | 25.41 | 25.22 | 25.37 | 25.37 | qfq | 11,590,283 | 293,407,475 | -0.04% |
| 2026-04-24 | 25.66 | 25.67 | 25.26 | 25.38 | 25.38 | qfq | 12,244,009 | 311,197,942 | -0.74% |
| 2026-04-23 | 25.67 | 25.83 | 25.48 | 25.57 | 25.57 | qfq | 15,660,986 | 401,413,949 | -0.08% |
| 2026-04-22 | 25.65 | 25.82 | 25.48 | 25.59 | 25.59 | qfq | 17,643,228 | 451,986,734 | -0.16% |
| 2026-04-21 | 25.87 | 26.05 | 25.53 | 25.63 | 25.63 | qfq | 13,474,556 | 345,728,389 | -0.93% |
| 2026-04-20 | 26.08 | 26.12 | 25.79 | 25.87 | 25.87 | qfq | 15,097,200 | 391,140,915 | -1.07% |
| 2026-04-17 | 26.60 | 26.60 | 26.07 | 26.15 | 26.15 | qfq | 20,319,940 | 533,013,913 | -2.06% |
| 2026-04-16 | 26.87 | 26.87 | 26.61 | 26.70 | 26.70 | qfq | 15,825,914 | 422,524,212 | -0.37% |
| 2026-04-15 | 26.91 | 27.09 | 26.55 | 26.80 | 26.80 | qfq | 30,983,519 | 830,374,746 | 1.28% |
| 2026-04-14 | 26.33 | 26.46 | 26.01 | 26.46 | 26.46 | qfq | 16,725,365 | 438,075,119 | 0.42% |
| 2026-04-13 | 26.33 | 26.54 | 26.18 | 26.35 | 26.35 | qfq | 12,464,032 | 328,478,671 | -0.49% |
| 2026-04-10 | 26.52 | 26.77 | 26.39 | 26.48 | 26.48 | qfq | 15,361,341 | 407,903,019 | -0.30% |
| 2026-04-09 | 26.64 | 27.00 | 26.46 | 26.56 | 26.56 | qfq | 18,225,223 | 486,076,649 | -0.90% |
| 2026-04-08 | 26.96 | 27.04 | 26.50 | 26.80 | 26.80 | qfq | 21,366,680 | 571,511,709 | 0.45% |
| 2026-04-07 | 26.88 | 27.00 | 26.32 | 26.68 | 26.68 | qfq | 16,763,224 | 448,342,146 | -0.07% |
| 2026-04-03 | 26.73 | 26.95 | 26.62 | 26.70 | 26.70 | qfq | 19,576,401 | 523,933,929 | -1.33% |
| 2026-04-02 | 27.02 | 27.35 | 26.83 | 27.06 | 27.06 | qfq | 32,087,522 | 870,021,748 | -0.04% |
| 2026-04-01 | 26.94 | 27.15 | 26.51 | 27.07 | 27.07 | qfq | 28,836,287 | 776,515,470 | 1.65% |
| 2026-03-31 | 26.71 | 27.18 | 26.60 | 26.63 | 26.63 | qfq | 29,497,287 | 792,779,894 | -0.11% |
| 2026-03-30 | 26.09 | 26.72 | 25.90 | 26.66 | 26.66 | qfq | 32,433,160 | 858,794,408 | 2.03% |
| 2026-03-27 | 25.20 | 26.18 | 25.12 | 26.13 | 26.13 | qfq | 22,742,216 | 588,886,171 | 3.32% |
| 2026-03-26 | 25.39 | 25.65 | 25.24 | 25.29 | 25.29 | qfq | 14,237,901 | 362,177,037 | -0.28% |
| 2026-03-25 | 24.98 | 25.49 | 24.80 | 25.36 | 25.36 | qfq | 23,538,869 | 594,555,673 | 4.32% |
| 2026-03-24 | 24.10 | 24.33 | 23.80 | 24.31 | 24.31 | qfq | 13,487,531 | 324,843,430 | 2.14% |
| 2026-03-23 | 24.51 | 24.66 | 23.61 | 23.80 | 23.80 | qfq | 21,383,674 | 514,999,652 | -4.26% |
| 2026-03-20 | 25.29 | 25.54 | 24.84 | 24.86 | 24.86 | qfq | 12,451,178 | 312,844,390 | -1.58% |
| 2026-03-19 | 25.55 | 25.68 | 25.18 | 25.26 | 25.26 | qfq | 10,122,600 | 257,177,884 | -1.94% |
| 2026-03-18 | 25.71 | 25.80 | 25.48 | 25.76 | 25.76 | qfq | 9,627,183 | 246,766,059 | 0.19% |
| 2026-03-17 | 25.70 | 26.10 | 25.66 | 25.71 | 25.71 | qfq | 14,257,229 | 368,998,234 | 0.39% |
| 2026-03-16 | 25.56 | 25.77 | 25.35 | 25.61 | 25.61 | qfq | 9,662,515 | 247,247,960 | 0.23% |
| 2026-03-13 | 25.60 | 25.84 | 25.50 | 25.55 | 25.55 | qfq | 11,050,289 | 283,432,669 | -0.78% |
| 2026-03-12 | 25.97 | 26.00 | 25.58 | 25.75 | 25.75 | qfq | 12,002,751 | 309,318,782 | -0.85% |
| 2026-03-11 | 26.10 | 26.16 | 25.86 | 25.97 | 25.97 | qfq | 13,166,908 | 341,642,314 | -0.76% |
| 2026-03-10 | 25.85 | 26.23 | 25.84 | 26.17 | 26.17 | qfq | 12,624,352 | 329,240,021 | 1.75% |
| 2026-03-09 | 25.70 | 25.84 | 25.46 | 25.72 | 25.72 | qfq | 13,591,620 | 349,128,341 | -0.73% |
| 2026-03-06 | 25.19 | 25.92 | 25.15 | 25.91 | 25.91 | qfq | 15,490,702 | 398,266,782 | 2.70% |
| 2026-03-05 | 25.29 | 25.50 | 25.13 | 25.23 | 25.23 | qfq | 11,560,247 | 292,356,080 | 0.88% |
| 2026-03-04 | 25.14 | 25.40 | 24.92 | 25.01 | 25.01 | qfq | 17,719,416 | 444,881,351 | -1.92% |
| 2026-03-03 | 26.10 | 26.25 | 25.45 | 25.50 | 25.50 | qfq | 19,749,383 | 509,126,523 | -2.45% |
| 2026-03-02 | 26.29 | 26.38 | 25.89 | 26.14 | 26.14 | qfq | 21,311,309 | 556,868,693 | -1.28% |
| 2026-02-27 | 26.51 | 26.60 | 26.42 | 26.48 | 26.48 | qfq | 12,617,191 | 334,239,277 | -0.11% |
| 2026-02-26 | 26.57 | 26.77 | 26.45 | 26.51 | 26.51 | qfq | 14,787,286 | 392,914,246 | 0.11% |
| 2026-02-25 | 26.60 | 27.09 | 26.44 | 26.48 | 26.48 | qfq | 28,974,970 | 774,108,196 | -0.19% |
| 2026-02-24 | 26.68 | 26.73 | 26.51 | 26.53 | 26.53 | qfq | 12,253,530 | 325,582,061 | -0.15% |
| 2026-02-13 | 26.80 | 26.95 | 26.56 | 26.57 | 26.57 | qfq | 10,386,181 | 277,753,023 | -1.12% |
| 2026-02-12 | 27.22 | 27.24 | 26.85 | 26.87 | 26.87 | qfq | 12,354,982 | 332,836,636 | -1.32% |
| 2026-02-11 | 27.12 | 27.44 | 27.04 | 27.23 | 27.23 | qfq | 14,865,936 | 405,144,598 | 0.55% |
| 2026-02-10 | 26.87 | 27.24 | 26.70 | 27.08 | 27.08 | qfq | 15,338,719 | 414,823,976 | 0.97% |
| 2026-02-09 | 26.70 | 26.94 | 26.69 | 26.82 | 26.82 | qfq | 11,383,557 | 305,407,993 | 0.52% |
| 2026-02-06 | 26.68 | 26.75 | 26.47 | 26.68 | 26.68 | qfq | 12,768,171 | 340,439,238 | 0.30% |
| 2026-02-05 | 26.60 | 26.80 | 26.50 | 26.60 | 26.60 | qfq | 11,659,618 | 310,505,417 | -0.15% |
| 2026-02-04 | 26.35 | 26.64 | 26.12 | 26.64 | 26.64 | qfq | 14,562,067 | 383,777,780 | 1.14% |
| 2026-02-03 | 26.30 | 26.46 | 26.00 | 26.34 | 26.34 | qfq | 17,202,177 | 451,114,108 | 0.34% |
| 2026-02-02 | 26.53 | 26.70 | 26.23 | 26.25 | 26.25 | qfq | 17,711,770 | 469,074,929 | -1.57% |
| 2026-01-30 | 27.12 | 27.37 | 26.57 | 26.67 | 26.67 | qfq | 20,908,132 | 561,534,403 | -1.66% |
| 2026-01-29 | 26.87 | 27.13 | 26.60 | 27.12 | 27.12 | qfq | 28,938,355 | 776,741,419 | 0.59% |
| 2026-01-28 | 27.69 | 27.71 | 26.95 | 26.96 | 26.96 | qfq | 30,327,383 | 826,046,276 | -2.60% |
| 2026-01-27 | 28.38 | 28.45 | 27.39 | 27.68 | 27.68 | qfq | 30,085,941 | 833,702,768 | -1.70% |
| 2026-01-26 | 27.72 | 28.34 | 27.49 | 28.16 | 28.16 | qfq | 39,389,646 | 1,102,156,181 | 2.14% |
| 2026-01-23 | 27.35 | 27.72 | 27.35 | 27.57 | 27.57 | qfq | 20,985,891 | 578,192,465 | 1.17% |
| 2026-01-22 | 27.40 | 27.52 | 27.22 | 27.25 | 27.25 | qfq | 17,499,633 | 478,359,394 | -0.55% |
| 2026-01-21 | 27.43 | 27.66 | 27.24 | 27.40 | 27.40 | qfq | 16,599,599 | 456,028,815 | -0.22% |
| 2026-01-20 | 27.48 | 27.86 | 27.42 | 27.46 | 27.46 | qfq | 18,417,871 | 508,379,573 | 0.07% |
| 2026-01-19 | 27.48 | 27.67 | 27.37 | 27.44 | 27.44 | qfq | 15,808,764 | 434,521,177 | -0.54% |
| 2026-01-16 | 27.86 | 28.14 | 27.52 | 27.59 | 27.59 | qfq | 17,433,559 | 483,330,064 | -0.83% |
| 2026-01-15 | 27.92 | 28.22 | 27.70 | 27.82 | 27.82 | qfq | 17,583,425 | 490,523,572 | -0.89% |
| 2026-01-14 | 28.35 | 28.71 | 27.76 | 28.07 | 28.07 | qfq | 36,549,701 | 1,035,260,584 | -0.39% |
| 2026-01-13 | 27.93 | 28.60 | 27.91 | 28.18 | 28.18 | qfq | 34,027,916 | 964,099,195 | 1.18% |
| 2026-01-12 | 27.68 | 27.93 | 27.53 | 27.85 | 27.85 | qfq | 22,682,147 | 628,986,291 | 0.72% |
| 2026-01-09 | 27.45 | 27.75 | 27.40 | 27.65 | 27.65 | qfq | 17,830,537 | 492,106,859 | 0.73% |
| 2026-01-08 | 27.35 | 27.58 | 27.33 | 27.45 | 27.45 | qfq | 18,694,011 | 513,619,336 | 0.48% |
| 2026-01-07 | 27.28 | 27.63 | 27.24 | 27.32 | 27.32 | qfq | 19,273,486 | 528,603,293 | -0.11% |
| 2026-01-06 | 27.29 | 27.35 | 27.13 | 27.35 | 27.35 | qfq | 18,416,948 | 502,377,873 | 0.29% |
| 2026-01-05 | 26.58 | 27.28 | 26.58 | 27.27 | 27.27 | qfq | 26,167,831 | 707,252,901 | 2.94% |
| 2025-12-31 | 26.48 | 26.58 | 26.31 | 26.49 | 26.49 | qfq | 10,401,624 | 274,759,052 | 0.11% |
| 2025-12-30 | 26.55 | 26.59 | 26.35 | 26.46 | 26.46 | qfq | 10,610,534 | 280,708,439 | -0.64% |
| 2025-12-29 | 26.87 | 26.91 | 26.58 | 26.63 | 26.63 | qfq | 13,874,600 | 370,576,626 | -0.97% |
| 2025-12-26 | 27.00 | 27.09 | 26.80 | 26.89 | 26.89 | qfq | 12,034,818 | 324,380,490 | -0.59% |
| 2025-12-25 | 27.09 | 27.13 | 26.98 | 27.05 | 27.05 | qfq | 8,295,096 | 224,335,467 | -0.22% |
| 2025-12-24 | 27.05 | 27.17 | 26.95 | 27.11 | 27.11 | qfq | 8,106,464 | 219,542,584 | 0.07% |
| 2025-12-23 | 27.21 | 27.33 | 27.08 | 27.09 | 27.09 | qfq | 9,899,909 | 269,098,559 | -0.48% |
| 2025-12-22 | 27.29 | 27.33 | 27.09 | 27.22 | 27.22 | qfq | 10,339,459 | 281,461,670 | -0.18% |
| 2025-12-19 | 26.79 | 27.45 | 26.68 | 27.27 | 27.27 | qfq | 18,686,250 | 508,595,523 | 2.21% |
| 2025-12-18 | 26.68 | 26.87 | 26.56 | 26.68 | 26.68 | qfq | 11,924,397 | 318,638,889 | -0.71% |
| 2025-12-17 | 26.69 | 26.96 | 26.50 | 26.87 | 26.87 | qfq | 14,574,020 | 389,483,990 | 0.45% |
| 2025-12-16 | 27.78 | 27.80 | 26.62 | 26.75 | 26.75 | qfq | 28,353,180 | 764,101,137 | -4.22% |
| 2025-12-15 | 28.31 | 28.34 | 27.92 | 27.93 | 27.93 | qfq | 14,609,880 | 410,090,587 | -1.24% |
| 2025-12-12 | 28.50 | 28.59 | 28.01 | 28.28 | 28.28 | qfq | 20,054,921 | 566,924,169 | -0.91% |
| 2025-12-11 | 28.32 | 29.12 | 28.27 | 28.54 | 28.54 | qfq | 34,304,853 | 986,591,726 | 0.78% |
| 2025-12-10 | 28.45 | 28.80 | 28.18 | 28.32 | 28.32 | qfq | 39,169,225 | 1,114,335,950 | 3.17% |
| 2025-12-09 | 27.31 | 27.77 | 27.24 | 27.45 | 27.45 | qfq | 15,229,892 | 419,200,065 | 0.44% |
| 2025-12-08 | 27.50 | 27.60 | 27.28 | 27.33 | 27.33 | qfq | 13,032,401 | 357,138,474 | 0.70% |
| 2025-12-05 | 27.03 | 27.18 | 26.69 | 27.14 | 27.14 | qfq | 10,041,311 | 270,760,193 | 0.63% |
| 2025-12-04 | 27.11 | 27.32 | 26.92 | 26.97 | 26.97 | qfq | 8,025,028 | 217,183,541 | -0.30% |
| 2025-12-03 | 27.02 | 27.24 | 26.92 | 27.05 | 27.05 | qfq | 8,062,102 | 218,129,401 | -0.15% |
| 2025-12-02 | 27.35 | 27.35 | 27.00 | 27.09 | 27.09 | qfq | 9,773,879 | 264,719,169 | -0.88% |
| 2025-12-01 | 27.12 | 27.33 | 27.01 | 27.33 | 27.33 | qfq | 9,368,085 | 255,152,433 | 0.74% |
| 2025-11-28 | 27.17 | 27.27 | 27.01 | 27.13 | 27.13 | qfq | 8,715,413 | 236,238,629 | -0.29% |
| 2025-11-27 | 27.55 | 27.63 | 27.18 | 27.21 | 27.21 | qfq | 11,326,225 | 309,976,738 | -1.16% |
| 2025-11-26 | 27.40 | 27.93 | 27.40 | 27.53 | 27.53 | qfq | 13,765,456 | 381,357,941 | 0.15% |
| 2025-11-25 | 27.02 | 27.52 | 27.02 | 27.49 | 27.49 | qfq | 13,721,673 | 375,970,334 | 1.22% |
| 2025-11-24 | 26.85 | 27.16 | 26.72 | 27.16 | 27.16 | qfq | 14,317,481 | 386,245,992 | 1.27% |
| 2025-11-21 | 27.25 | 27.50 | 26.75 | 26.82 | 26.82 | qfq | 16,871,627 | 456,261,441 | -1.72% |
| 2025-11-20 | 27.71 | 27.84 | 27.24 | 27.29 | 27.29 | qfq | 14,308,370 | 392,834,963 | -1.23% |
| 2025-11-19 | 27.86 | 28.08 | 27.58 | 27.63 | 27.63 | qfq | 12,086,383 | 334,928,939 | -1.18% |
| 2025-11-18 | 28.18 | 28.27 | 27.81 | 27.96 | 27.96 | qfq | 14,093,347 | 395,273,907 | -0.78% |
| 2025-11-17 | 28.83 | 28.92 | 28.12 | 28.18 | 28.18 | qfq | 20,899,252 | 591,943,580 | -2.22% |
| 2025-11-14 | 28.72 | 29.13 | 28.65 | 28.82 | 28.82 | qfq | 20,981,267 | 607,575,518 | -0.21% |
| 2025-11-13 | 28.55 | 28.94 | 28.35 | 28.88 | 28.88 | qfq | 19,037,034 | 546,965,155 | 1.48% |
| 2025-11-12 | 28.62 | 29.04 | 28.41 | 28.46 | 28.46 | qfq | 21,253,186 | 610,389,309 | -0.56% |
| 2025-11-11 | 28.54 | 28.64 | 28.31 | 28.62 | 28.62 | qfq | 13,835,796 | 393,835,319 | 0.25% |
| 2025-11-10 | 28.26 | 28.63 | 28.16 | 28.55 | 28.55 | qfq | 14,831,144 | 420,911,011 | 1.13% |
| 2025-11-07 | 28.28 | 28.39 | 28.15 | 28.23 | 28.23 | qfq | 13,080,775 | 369,644,770 | -0.91% |
| 2025-11-06 | 28.17 | 28.53 | 28.05 | 28.49 | 28.49 | qfq | 14,669,268 | 415,349,944 | 1.21% |
| 2025-11-05 | 28.04 | 28.39 | 27.94 | 28.15 | 28.15 | qfq | 14,256,130 | 401,668,950 | -0.53% |
| 2025-11-04 | 29.05 | 29.10 | 28.16 | 28.30 | 28.30 | qfq | 25,912,800 | 737,844,898 | -2.58% |
| 2025-11-03 | 29.60 | 29.68 | 29.00 | 29.05 | 29.05 | qfq | 27,257,246 | 796,174,275 | -0.51% |
| 2025-10-31 | 28.45 | 29.50 | 28.44 | 29.20 | 29.20 | qfq | 33,770,526 | 984,723,045 | 2.46% |
| 2025-10-30 | 28.92 | 28.92 | 28.50 | 28.50 | 28.50 | qfq | 17,311,027 | 496,330,033 | -1.42% |
| 2025-10-29 | 28.63 | 28.95 | 28.42 | 28.91 | 28.91 | qfq | 18,891,952 | 543,181,313 | 1.05% |
| 2025-10-28 | 29.18 | 29.21 | 28.48 | 28.61 | 28.61 | qfq | 23,889,260 | 685,823,320 | -2.05% |
| 2025-10-27 | 29.30 | 29.55 | 29.03 | 29.21 | 29.21 | qfq | 23,541,785 | 689,460,508 | 0.45% |
| 2025-10-24 | 28.86 | 29.18 | 28.71 | 29.08 | 29.08 | qfq | 18,187,271 | 526,907,050 | 0.73% |
| 2025-10-23 | 28.72 | 28.96 | 28.03 | 28.87 | 28.87 | qfq | 23,619,469 | 672,912,834 | 0.10% |
| 2025-10-22 | 29.25 | 29.45 | 28.75 | 28.84 | 28.84 | qfq | 22,295,131 | 647,373,433 | -1.50% |
| 2025-10-21 | 29.24 | 29.45 | 28.97 | 29.28 | 29.28 | qfq | 21,568,041 | 630,061,496 | 0.27% |
| 2025-10-20 | 28.92 | 29.45 | 28.66 | 29.20 | 29.20 | qfq | 24,845,836 | 723,641,158 | 1.67% |
| 2025-10-17 | 28.96 | 29.49 | 28.63 | 28.72 | 28.72 | qfq | 26,291,675 | 762,153,164 | -1.48% |
| 2025-10-16 | 28.56 | 29.40 | 28.48 | 29.15 | 29.15 | qfq | 33,591,943 | 976,394,641 | 1.92% |
| 2025-10-15 | 28.24 | 28.66 | 28.03 | 28.60 | 28.60 | qfq | 18,598,135 | 528,808,988 | 1.56% |
| 2025-10-14 | 28.80 | 29.05 | 28.08 | 28.16 | 28.16 | qfq | 24,984,398 | 711,968,176 | -2.02% |
| 2025-10-13 | 28.40 | 28.87 | 28.40 | 28.74 | 28.74 | qfq | 26,543,846 | 760,515,738 | -2.08% |
| 2025-10-10 | 29.80 | 30.00 | 29.30 | 29.35 | 29.35 | qfq | 27,132,571 | 803,122,199 | -1.64% |
| 2025-10-09 | 30.00 | 30.09 | 29.57 | 29.84 | 29.84 | qfq | 28,298,660 | 844,364,997 | 0.00% |
| 2025-09-30 | 29.40 | 29.87 | 29.18 | 29.84 | 29.84 | qfq | 25,781,775 | 761,855,517 | 1.63% |
| 2025-09-29 | 29.28 | 29.46 | 28.66 | 29.36 | 29.36 | qfq | 26,784,019 | 778,490,218 | 0.34% |
| 2025-09-26 | 29.68 | 29.87 | 29.26 | 29.26 | 29.26 | qfq | 34,889,305 | 1,030,070,965 | -3.43% |
| 2025-09-25 | 30.50 | 30.75 | 30.14 | 30.30 | 30.30 | qfq | 29,572,928 | 900,547,037 | -0.13% |
| 2025-09-24 | 30.20 | 30.40 | 30.08 | 30.34 | 30.34 | qfq | 26,355,972 | 797,871,668 | 0.33% |
| 2025-09-23 | 30.78 | 31.06 | 29.77 | 30.24 | 30.24 | qfq | 40,633,406 | 1,227,429,038 | -1.79% |
| 2025-09-22 | 31.24 | 31.75 | 30.50 | 30.79 | 30.79 | qfq | 36,964,905 | 1,146,635,237 | -0.45% |
| 2025-09-19 | 31.58 | 31.77 | 30.78 | 30.93 | 30.93 | qfq | 35,320,582 | 1,100,685,329 | -2.15% |
| 2025-09-18 | 31.87 | 32.25 | 31.22 | 31.61 | 31.61 | qfq | 51,946,383 | 1,651,370,508 | -0.66% |
| 2025-09-17 | 31.97 | 32.20 | 31.44 | 31.82 | 31.82 | qfq | 37,758,463 | 1,199,261,945 | -1.03% |
| 2025-09-16 | 32.35 | 32.36 | 31.15 | 32.15 | 32.15 | qfq | 49,331,173 | 1,567,522,195 | 0.37% |
| 2025-09-15 | 31.53 | 32.45 | 31.40 | 32.03 | 32.03 | qfq | 52,366,404 | 1,673,716,801 | 1.62% |
| 2025-09-12 | 31.43 | 31.89 | 30.90 | 31.52 | 31.52 | qfq | 47,719,266 | 1,497,901,218 | 0.70% |
| 2025-09-11 | 30.31 | 31.30 | 29.85 | 31.30 | 31.30 | qfq | 60,734,994 | 1,860,774,589 | -0.67% |
| 2025-09-10 | 32.19 | 32.52 | 31.25 | 31.51 | 31.51 | qfq | 41,270,186 | 1,306,268,135 | -1.10% |
| 2025-09-09 | 32.12 | 33.10 | 31.67 | 31.86 | 31.86 | qfq | 67,988,195 | 2,196,733,422 | -0.69% |
| 2025-09-08 | 30.85 | 32.80 | 30.85 | 32.08 | 32.08 | qfq | 91,243,240 | 2,928,387,842 | 6.26% |
| 2025-09-05 | 29.32 | 30.35 | 29.07 | 30.19 | 30.19 | qfq | 53,043,989 | 1,580,769,688 | 2.93% |
| 2025-09-04 | 30.95 | 31.01 | 28.90 | 29.33 | 29.33 | qfq | 64,306,825 | 1,919,462,261 | -5.30% |
| 2025-09-03 | 30.93 | 31.40 | 30.48 | 30.97 | 30.97 | qfq | 52,619,724 | 1,623,087,179 | 0.39% |
| 2025-09-02 | 30.87 | 31.76 | 30.58 | 30.85 | 30.85 | qfq | 87,269,661 | 2,715,946,041 | 0.55% |
| 2025-09-01 | 29.06 | 30.91 | 28.98 | 30.68 | 30.68 | qfq | 99,794,406 | 2,990,281,563 | 6.38% |
| 2025-08-29 | 28.65 | 29.16 | 28.43 | 28.84 | 28.84 | qfq | 40,752,148 | 1,172,328,972 | 1.02% |
| 2025-08-28 | 28.58 | 28.94 | 27.83 | 28.55 | 28.55 | qfq | 42,300,532 | 1,202,950,131 | -0.04% |
| 2025-08-27 | 28.99 | 29.69 | 28.55 | 28.56 | 28.56 | qfq | 64,918,942 | 1,895,329,095 | 0.04% |
| 2025-08-26 | 28.95 | 29.10 | 28.55 | 28.55 | 28.55 | qfq | 38,915,335 | 1,116,976,607 | -1.99% |
| 2025-08-25 | 28.19 | 29.20 | 28.18 | 29.13 | 29.13 | qfq | 63,107,780 | 1,813,626,130 | 3.81% |
| 2025-08-22 | 28.01 | 28.13 | 27.74 | 28.06 | 28.06 | qfq | 27,386,730 | 764,717,213 | 0.36% |
| 2025-08-21 | 28.27 | 28.44 | 27.84 | 27.96 | 27.96 | qfq | 26,636,256 | 748,373,998 | -0.50% |
| 2025-08-20 | 28.03 | 28.23 | 27.69 | 28.10 | 28.10 | qfq | 33,814,942 | 945,819,342 | -0.25% |
| 2025-08-19 | 28.55 | 29.03 | 28.12 | 28.17 | 28.17 | qfq | 49,342,160 | 1,406,212,694 | -1.26% |
| 2025-08-18 | 28.75 | 29.18 | 28.50 | 28.53 | 28.53 | qfq | 56,501,705 | 1,629,150,558 | 0.04% |
| 2025-08-15 | 27.91 | 28.95 | 27.85 | 28.52 | 28.52 | qfq | 55,017,442 | 1,563,048,335 | 1.97% |
| 2025-08-14 | 28.40 | 29.02 | 27.88 | 27.97 | 27.97 | qfq | 54,441,793 | 1,541,977,979 | -1.58% |
| 2025-08-13 | 27.70 | 29.21 | 27.21 | 28.42 | 28.42 | qfq | 89,663,636 | 2,518,858,532 | 2.60% |
| 2025-08-12 | 28.28 | 28.29 | 27.36 | 27.70 | 27.70 | qfq | 81,477,433 | 2,266,287,399 | 3.36% |
| 2025-08-11 | 26.37 | 26.92 | 26.27 | 26.80 | 26.80 | qfq | 30,107,338 | 801,504,069 | 1.63% |
| 2025-08-08 | 26.37 | 26.50 | 26.14 | 26.37 | 26.37 | qfq | 19,793,685 | 521,202,728 | 0.00% |
| 2025-08-07 | 26.52 | 26.74 | 26.29 | 26.37 | 26.37 | qfq | 27,380,854 | 724,010,518 | -0.98% |
| 2025-08-06 | 26.96 | 27.15 | 26.51 | 26.63 | 26.63 | qfq | 30,545,349 | 815,726,000 | -0.89% |
| 2025-08-05 | 26.80 | 27.15 | 26.65 | 26.87 | 26.87 | qfq | 28,184,810 | 757,007,107 | 0.11% |
| 2025-08-04 | 26.96 | 27.05 | 26.16 | 26.84 | 26.84 | qfq | 40,138,792 | 1,063,783,422 | -2.61% |
| 2025-08-01 | 27.40 | 28.44 | 27.21 | 27.56 | 27.24 | qfq | 48,580,144 | 1,348,739,882 | -0.11% |
| 2025-07-31 | 28.02 | 28.31 | 27.46 | 27.59 | 27.27 | qfq | 70,523,257 | 1,966,497,908 | -2.75% |
| 2025-07-30 | 26.98 | 29.25 | 26.96 | 28.37 | 28.04 | qfq | 111,688,971 | 3,142,182,994 | 4.19% |
| 2025-07-29 | 28.08 | 28.18 | 26.90 | 27.23 | 26.92 | qfq | 84,262,070 | 2,302,273,978 | 1.19% |
| 2025-07-28 | 26.80 | 27.11 | 26.69 | 26.91 | 26.60 | qfq | 29,495,590 | 792,997,220 | 0.94% |
| 2025-07-25 | 26.76 | 27.27 | 26.61 | 26.66 | 26.35 | qfq | 36,681,903 | 986,515,373 | -0.34% |
| 2025-07-24 | 26.23 | 26.98 | 26.15 | 26.75 | 26.44 | qfq | 35,817,506 | 951,931,382 | 2.22% |
| 2025-07-23 | 26.18 | 26.78 | 26.15 | 26.17 | 25.87 | qfq | 30,351,868 | 801,333,935 | -0.30% |
| 2025-07-22 | 26.13 | 26.74 | 26.11 | 26.25 | 25.95 | qfq | 32,097,575 | 847,038,458 | 0.46% |
| 2025-07-21 | 26.31 | 26.40 | 26.05 | 26.13 | 25.83 | qfq | 26,952,800 | 704,308,643 | -0.87% |
| 2025-07-18 | 26.48 | 26.53 | 26.18 | 26.36 | 26.06 | qfq | 19,405,084 | 510,859,190 | -0.15% |
| 2025-07-17 | 26.26 | 26.51 | 26.18 | 26.40 | 26.10 | qfq | 28,119,366 | 741,076,452 | -0.04% |
| 2025-07-16 | 25.39 | 26.60 | 25.37 | 26.41 | 26.11 | qfq | 48,663,029 | 1,273,551,841 | 3.94% |
| 2025-07-15 | 25.68 | 25.68 | 25.24 | 25.41 | 25.12 | qfq | 14,883,832 | 378,464,287 | -1.05% |
| 2025-07-14 | 25.61 | 25.75 | 25.53 | 25.68 | 25.38 | qfq | 15,401,543 | 394,919,024 | 0.31% |
| 2025-07-11 | 25.40 | 25.80 | 25.31 | 25.60 | 25.31 | qfq | 23,942,377 | 613,689,556 | 0.67% |
| 2025-07-10 | 25.26 | 26.05 | 25.26 | 25.43 | 25.14 | qfq | 25,038,732 | 641,177,146 | 0.79% |
| 2025-07-09 | 25.21 | 25.52 | 25.02 | 25.23 | 24.94 | qfq | 18,462,850 | 466,733,116 | 0.08% |
| 2025-07-08 | 25.11 | 25.52 | 25.09 | 25.21 | 24.92 | qfq | 11,947,500 | 301,719,278 | 0.24% |
| 2025-07-07 | 25.43 | 25.48 | 25.13 | 25.15 | 24.86 | qfq | 11,833,637 | 298,823,452 | -1.10% |
| 2025-07-04 | 25.46 | 25.56 | 25.31 | 25.43 | 25.14 | qfq | 14,114,713 | 359,161,578 | -0.04% |
| 2025-07-03 | 25.19 | 25.57 | 25.10 | 25.44 | 25.15 | qfq | 15,349,554 | 389,369,413 | 1.07% |
| 2025-07-02 | 25.30 | 25.46 | 25.13 | 25.17 | 24.88 | qfq | 11,066,595 | 279,479,955 | -0.51% |
| 2025-07-01 | 25.15 | 25.32 | 25.00 | 25.30 | 25.01 | qfq | 16,320,740 | 410,884,606 | 0.84% |
| 2025-06-30 | 24.73 | 25.11 | 24.61 | 25.09 | 24.80 | qfq | 14,816,377 | 368,882,416 | 1.41% |
| 2025-06-27 | 24.70 | 24.87 | 24.66 | 24.74 | 24.46 | qfq | 9,924,707 | 245,730,106 | 0.37% |
| 2025-06-26 | 24.86 | 24.86 | 24.61 | 24.65 | 24.37 | qfq | 14,604,986 | 361,103,330 | -1.04% |
| 2025-06-25 | 25.03 | 25.03 | 24.68 | 24.91 | 24.62 | qfq | 14,502,000 | 360,241,705 | 0.08% |
| 2025-06-24 | 24.80 | 24.95 | 24.67 | 24.89 | 24.60 | qfq | 14,906,950 | 370,378,781 | 1.01% |
| 2025-06-23 | 24.42 | 24.79 | 24.30 | 24.64 | 24.36 | qfq | 13,808,825 | 338,638,105 | 0.90% |
| 2025-06-20 | 24.61 | 24.75 | 24.37 | 24.42 | 24.14 | qfq | 10,297,260 | 252,797,442 | -0.73% |
| 2025-06-19 | 24.82 | 24.96 | 24.53 | 24.60 | 24.32 | qfq | 13,761,674 | 340,019,093 | -1.20% |
| 2025-06-18 | 25.02 | 25.16 | 24.74 | 24.90 | 24.61 | qfq | 13,436,581 | 334,380,372 | -0.72% |
| 2025-06-17 | 25.66 | 25.87 | 25.03 | 25.08 | 24.79 | qfq | 19,716,073 | 500,442,846 | -1.45% |
| 2025-06-16 | 25.71 | 25.95 | 25.34 | 25.45 | 25.16 | qfq | 19,035,872 | 486,276,672 | -1.39% |
| 2025-06-13 | 25.80 | 26.44 | 25.63 | 25.81 | 25.51 | qfq | 29,656,706 | 769,064,376 | -0.42% |
| 2025-06-12 | 25.78 | 26.20 | 25.61 | 25.92 | 25.62 | qfq | 23,393,459 | 605,824,344 | 0.62% |
| 2025-06-11 | 25.98 | 26.09 | 25.71 | 25.76 | 25.46 | qfq | 18,714,451 | 483,363,883 | -0.77% |
| 2025-06-10 | 26.10 | 26.54 | 25.75 | 25.96 | 25.66 | qfq | 29,566,971 | 770,222,852 | 0.12% |
| 2025-06-09 | 25.12 | 26.57 | 25.12 | 25.93 | 25.63 | qfq | 45,895,911 | 1,193,306,319 | 3.60% |
| 2025-06-06 | 25.04 | 25.24 | 24.86 | 25.03 | 24.74 | qfq | 14,698,510 | 367,341,192 | -0.48% |
| 2025-06-05 | 25.46 | 25.65 | 25.03 | 25.15 | 24.86 | qfq | 24,216,776 | 612,744,679 | -1.14% |
| 2025-06-04 | 25.30 | 25.62 | 25.09 | 25.44 | 25.15 | qfq | 23,916,517 | 607,362,963 | 0.67% |
| 2025-06-03 | 24.80 | 25.48 | 24.80 | 25.27 | 24.98 | qfq | 32,045,699 | 807,816,577 | -0.39% |
| 2025-05-30 | 24.40 | 25.45 | 24.40 | 25.37 | 25.08 | qfq | 59,830,858 | 1,506,504,012 | 5.23% |
| 2025-05-29 | 23.53 | 24.14 | 23.42 | 24.11 | 23.83 | qfq | 17,408,784 | 415,795,841 | 2.46% |
| 2025-05-28 | 23.62 | 23.69 | 23.51 | 23.53 | 23.26 | qfq | 5,985,055 | 141,057,287 | -0.42% |
| 2025-05-27 | 23.51 | 23.70 | 23.42 | 23.63 | 23.36 | qfq | 8,789,628 | 207,260,659 | 0.51% |
| 2025-05-26 | 23.93 | 23.94 | 23.43 | 23.51 | 23.24 | qfq | 15,477,037 | 365,179,557 | -1.76% |
| 2025-05-23 | 23.91 | 24.25 | 23.91 | 23.93 | 23.65 | qfq | 18,849,335 | 454,485,335 | -0.08% |
| 2025-05-22 | 24.10 | 24.12 | 23.91 | 23.95 | 23.67 | qfq | 10,386,290 | 249,178,073 | -0.95% |
| 2025-05-21 | 24.04 | 24.36 | 24.01 | 24.18 | 23.90 | qfq | 14,215,769 | 344,421,950 | 0.46% |
| 2025-05-20 | 23.86 | 24.17 | 23.86 | 24.07 | 23.79 | qfq | 14,889,238 | 358,416,136 | 1.01% |
| 2025-05-19 | 24.00 | 24.02 | 23.75 | 23.83 | 23.56 | qfq | 9,473,565 | 225,733,150 | -0.79% |
| 2025-05-16 | 23.78 | 24.03 | 23.71 | 24.02 | 23.74 | qfq | 12,540,014 | 299,892,390 | 1.05% |
| 2025-05-15 | 23.91 | 23.97 | 23.75 | 23.77 | 23.50 | qfq | 8,586,258 | 204,753,192 | -0.59% |
| 2025-05-14 | 23.87 | 23.97 | 23.66 | 23.91 | 23.63 | qfq | 9,755,096 | 232,171,156 | -0.13% |
| 2025-05-13 | 23.68 | 24.04 | 23.63 | 23.94 | 23.66 | qfq | 17,055,376 | 406,205,704 | 1.48% |
| 2025-05-12 | 23.54 | 23.62 | 23.47 | 23.59 | 23.32 | qfq | 10,914,400 | 257,012,413 | 0.30% |
| 2025-05-09 | 23.82 | 23.83 | 23.49 | 23.52 | 23.25 | qfq | 10,344,980 | 244,494,123 | -1.30% |
| 2025-05-08 | 23.74 | 23.84 | 23.68 | 23.83 | 23.56 | qfq | 7,898,106 | 187,798,165 | 0.08% |
| 2025-05-07 | 23.96 | 23.98 | 23.72 | 23.81 | 23.54 | qfq | 12,618,813 | 300,712,605 | 0.51% |
| 2025-05-06 | 23.50 | 23.72 | 23.40 | 23.69 | 23.42 | qfq | 13,618,373 | 321,409,837 | 1.24% |
| 2025-04-30 | 23.49 | 23.57 | 23.30 | 23.40 | 23.13 | qfq | 21,389,550 | 500,678,777 | -1.76% |
| 2025-04-29 | 23.92 | 24.02 | 23.82 | 23.82 | 23.55 | qfq | 7,020,001 | 167,671,027 | -0.54% |
| 2025-04-28 | 24.10 | 24.11 | 23.90 | 23.95 | 23.67 | qfq | 8,197,012 | 196,621,320 | -0.79% |
| 2025-04-25 | 24.39 | 24.40 | 23.90 | 24.14 | 23.86 | qfq | 17,369,988 | 418,364,270 | -0.25% |
| 2025-04-24 | 24.22 | 24.54 | 24.19 | 24.20 | 23.92 | qfq | 8,796,850 | 214,086,136 | 0.04% |
| 2025-04-23 | 24.39 | 24.50 | 24.16 | 24.19 | 23.91 | qfq | 9,447,884 | 229,386,042 | -0.86% |
| 2025-04-22 | 23.84 | 24.54 | 23.81 | 24.40 | 24.12 | qfq | 18,835,792 | 457,427,331 | 2.09% |
| 2025-04-21 | 23.80 | 23.93 | 23.76 | 23.90 | 23.63 | qfq | 8,972,801 | 214,124,936 | 0.08% |
| 2025-04-18 | 23.87 | 24.02 | 23.76 | 23.88 | 23.61 | qfq | 5,810,350 | 138,659,141 | -0.29% |
| 2025-04-17 | 23.89 | 23.96 | 23.81 | 23.95 | 23.67 | qfq | 8,027,700 | 191,731,850 | -0.21% |
| 2025-04-16 | 24.02 | 24.03 | 23.62 | 24.00 | 23.72 | qfq | 12,236,871 | 291,124,044 | 0.00% |
| 2025-04-15 | 23.88 | 24.04 | 23.74 | 24.00 | 23.72 | qfq | 9,790,402 | 233,802,308 | 0.21% |
| 2025-04-14 | 23.84 | 24.14 | 23.83 | 23.95 | 23.67 | qfq | 13,607,226 | 326,315,425 | 0.46% |
| 2025-04-11 | 23.80 | 23.99 | 23.65 | 23.84 | 23.57 | qfq | 13,970,003 | 332,778,855 | -0.33% |
| 2025-04-10 | 24.05 | 24.11 | 23.66 | 23.92 | 23.64 | qfq | 22,822,180 | 544,646,474 | 1.01% |
| 2025-04-09 | 23.46 | 23.68 | 22.88 | 23.68 | 23.41 | qfq | 24,120,891 | 564,253,265 | -0.08% |
| 2025-04-08 | 23.19 | 23.76 | 23.19 | 23.70 | 23.43 | qfq | 25,956,278 | 610,158,159 | 2.16% |
| 2025-04-07 | 24.28 | 24.79 | 22.96 | 23.20 | 22.93 | qfq | 40,018,858 | 949,087,895 | -9.06% |
| 2025-04-03 | 25.28 | 25.74 | 25.22 | 25.51 | 25.22 | qfq | 16,689,601 | 425,833,740 | 0.20% |
| 2025-04-02 | 25.78 | 25.79 | 25.35 | 25.46 | 25.17 | qfq | 18,673,769 | 476,948,674 | -1.13% |
| 2025-04-01 | 24.94 | 26.00 | 24.94 | 25.75 | 25.45 | qfq | 39,344,236 | 1,010,817,278 | 3.71% |
| 2025-03-31 | 25.30 | 25.48 | 24.71 | 24.83 | 24.54 | qfq | 20,946,606 | 525,386,765 | -1.90% |
| 2025-03-28 | 24.90 | 25.90 | 24.87 | 25.31 | 25.02 | qfq | 34,157,611 | 871,379,342 | 1.28% |
| 2025-03-27 | 24.55 | 25.05 | 24.32 | 24.99 | 24.70 | qfq | 19,604,217 | 485,016,768 | 1.79% |
| 2025-03-26 | 24.80 | 24.96 | 24.50 | 24.55 | 24.27 | qfq | 13,909,300 | 342,758,429 | -0.81% |
| 2025-03-25 | 24.48 | 24.75 | 24.38 | 24.75 | 24.47 | qfq | 9,578,875 | 235,287,152 | 0.98% |
| 2025-03-24 | 24.55 | 24.73 | 24.36 | 24.51 | 24.23 | qfq | 8,925,748 | 219,074,593 | 0.04% |
| 2025-03-21 | 24.94 | 25.05 | 24.48 | 24.50 | 24.22 | qfq | 11,744,519 | 290,311,453 | -1.80% |
| 2025-03-20 | 25.01 | 25.05 | 24.85 | 24.95 | 24.66 | qfq | 7,614,939 | 189,904,072 | -0.24% |
| 2025-03-19 | 25.05 | 25.23 | 24.99 | 25.01 | 24.72 | qfq | 9,201,967 | 230,752,916 | -0.32% |
| 2025-03-18 | 25.20 | 25.33 | 25.03 | 25.09 | 24.80 | qfq | 13,346,645 | 336,128,397 | 0.52% |
| 2025-03-17 | 25.08 | 25.13 | 24.84 | 24.96 | 24.67 | qfq | 12,972,091 | 324,288,421 | -0.28% |
| 2025-03-14 | 24.58 | 25.05 | 24.52 | 25.03 | 24.74 | qfq | 15,913,901 | 394,992,436 | 2.04% |
| 2025-03-13 | 24.70 | 24.79 | 24.42 | 24.53 | 24.25 | qfq | 9,719,800 | 238,670,261 | -0.61% |
| 2025-03-12 | 24.92 | 24.98 | 24.64 | 24.68 | 24.40 | qfq | 11,056,414 | 273,401,204 | -0.88% |
| 2025-03-11 | 24.66 | 24.95 | 24.61 | 24.90 | 24.61 | qfq | 10,097,605 | 250,381,279 | -0.40% |
| 2025-03-10 | 25.24 | 25.46 | 24.90 | 25.00 | 24.71 | qfq | 13,008,738 | 326,501,090 | 0.20% |
| 2025-03-07 | 25.01 | 25.19 | 24.80 | 24.95 | 24.66 | qfq | 11,382,986 | 284,890,020 | -0.24% |
| 2025-03-06 | 24.88 | 25.06 | 24.78 | 25.01 | 24.72 | qfq | 11,530,684 | 287,869,414 | 0.89% |
| 2025-03-05 | 24.91 | 24.98 | 24.66 | 24.79 | 24.50 | qfq | 9,725,430 | 240,848,456 | -0.76% |
| 2025-03-04 | 24.90 | 25.05 | 24.76 | 24.98 | 24.69 | qfq | 8,041,121 | 200,532,002 | 0.00% |
| 2025-03-03 | 25.00 | 25.33 | 24.90 | 24.98 | 24.69 | qfq | 11,942,937 | 299,522,272 | -0.04% |
| 2025-02-28 | 25.31 | 25.47 | 24.86 | 24.99 | 24.70 | qfq | 15,511,340 | 389,457,187 | -1.54% |
| 2025-02-27 | 25.42 | 25.58 | 25.21 | 25.38 | 25.09 | qfq | 11,517,983 | 292,645,729 | 0.00% |
| 2025-02-26 | 25.20 | 25.39 | 25.04 | 25.38 | 25.09 | qfq | 11,597,224 | 292,291,837 | 0.87% |
| 2025-02-25 | 25.30 | 25.31 | 25.11 | 25.16 | 24.87 | qfq | 11,790,377 | 297,169,565 | -1.37% |
| 2025-02-24 | 25.65 | 25.80 | 25.42 | 25.51 | 25.22 | qfq | 14,592,154 | 373,300,262 | -0.47% |
| 2025-02-21 | 25.58 | 25.95 | 25.37 | 25.63 | 25.34 | qfq | 18,545,425 | 474,984,163 | 0.20% |
| 2025-02-20 | 25.53 | 25.96 | 25.48 | 25.58 | 25.29 | qfq | 15,527,850 | 399,257,730 | 0.31% |
| 2025-02-19 | 25.58 | 25.68 | 25.31 | 25.50 | 25.21 | qfq | 13,433,067 | 342,646,862 | -0.31% |
| 2025-02-18 | 25.88 | 25.99 | 25.46 | 25.58 | 25.29 | qfq | 18,546,958 | 477,261,278 | -2.10% |
| 2025-02-17 | 25.95 | 26.55 | 25.80 | 26.13 | 25.83 | qfq | 37,327,115 | 977,524,876 | 2.79% |
| 2025-02-14 | 25.09 | 25.48 | 25.06 | 25.42 | 25.13 | qfq | 15,346,137 | 388,834,136 | 1.68% |
| 2025-02-13 | 25.03 | 25.19 | 24.94 | 25.00 | 24.71 | qfq | 9,513,924 | 238,404,313 | -0.36% |
| 2025-02-12 | 25.22 | 25.24 | 24.85 | 25.09 | 24.80 | qfq | 13,187,527 | 330,001,143 | -0.59% |
| 2025-02-11 | 25.49 | 25.49 | 25.01 | 25.24 | 24.95 | qfq | 15,430,360 | 388,921,755 | -0.75% |
| 2025-02-10 | 24.68 | 25.49 | 24.66 | 25.43 | 25.14 | qfq | 27,481,649 | 690,983,084 | 3.46% |
| 2025-02-07 | 24.39 | 24.64 | 24.30 | 24.58 | 24.30 | qfq | 14,130,407 | 346,393,406 | 0.99% |
| 2025-02-06 | 24.05 | 24.34 | 23.85 | 24.34 | 24.06 | qfq | 12,292,434 | 297,287,379 | 1.50% |
| 2025-02-05 | 23.96 | 24.05 | 23.76 | 23.98 | 23.70 | qfq | 11,477,645 | 274,743,680 | 0.76% |
| 2025-01-27 | 23.85 | 24.02 | 23.76 | 23.80 | 23.53 | qfq | 8,491,901 | 202,847,582 | -0.04% |
| 2025-01-24 | 23.64 | 23.87 | 23.51 | 23.81 | 23.54 | qfq | 8,481,404 | 201,754,163 | 0.63% |
| 2025-01-23 | 23.88 | 24.07 | 23.64 | 23.66 | 23.39 | qfq | 11,228,595 | 267,534,712 | -0.17% |
| 2025-01-22 | 23.56 | 23.73 | 23.35 | 23.70 | 23.43 | qfq | 7,776,748 | 183,067,832 | 0.04% |
| 2025-01-21 | 23.78 | 23.92 | 23.48 | 23.69 | 23.42 | qfq | 8,199,900 | 193,937,171 | -0.21% |
| 2025-01-20 | 23.63 | 23.88 | 23.57 | 23.74 | 23.47 | qfq | 10,408,268 | 247,284,772 | 1.06% |
| 2025-01-17 | 23.43 | 23.60 | 23.30 | 23.49 | 23.22 | qfq | 8,159,556 | 191,542,450 | -0.30% |
| 2025-01-16 | 24.00 | 24.15 | 23.50 | 23.56 | 23.29 | qfq | 11,749,229 | 279,079,780 | -1.51% |
| 2025-01-15 | 24.00 | 24.02 | 23.75 | 23.92 | 23.64 | qfq | 6,801,924 | 162,454,354 | -0.37% |
| 2025-01-14 | 23.49 | 24.04 | 23.30 | 24.01 | 23.73 | qfq | 11,491,274 | 272,913,576 | 2.26% |
| 2025-01-13 | 23.58 | 23.83 | 22.75 | 23.48 | 23.21 | qfq | 15,181,847 | 354,498,386 | -0.59% |
| 2025-01-10 | 24.08 | 24.17 | 23.61 | 23.62 | 23.35 | qfq | 8,452,381 | 201,358,272 | -1.50% |
| 2025-01-09 | 24.08 | 24.27 | 23.66 | 23.98 | 23.70 | qfq | 9,335,528 | 224,365,843 | -1.03% |
| 2025-01-08 | 24.20 | 24.80 | 23.98 | 24.23 | 23.95 | qfq | 18,136,079 | 443,030,757 | -0.16% |
| 2025-01-07 | 24.65 | 24.65 | 23.95 | 24.27 | 23.99 | qfq | 12,685,228 | 307,032,141 | -1.54% |
| 2025-01-06 | 24.17 | 24.90 | 24.17 | 24.65 | 24.37 | qfq | 16,273,180 | 400,368,359 | 2.03% |
| 2025-01-03 | 24.48 | 24.71 | 24.08 | 24.16 | 23.88 | qfq | 11,317,923 | 275,965,931 | -1.06% |
| 2025-01-02 | 24.85 | 24.99 | 24.20 | 24.42 | 24.14 | qfq | 12,402,065 | 305,256,273 | -1.73% |
| 2024-12-31 | 25.27 | 25.33 | 24.82 | 24.85 | 24.56 | qfq | 12,275,863 | 307,096,880 | -1.70% |
| 2024-12-30 | 25.51 | 25.59 | 25.11 | 25.28 | 24.99 | qfq | 13,624,781 | 344,230,024 | -0.90% |
| 2024-12-27 | 25.18 | 25.72 | 25.16 | 25.51 | 25.22 | qfq | 11,846,778 | 302,366,807 | 1.15% |
| 2024-12-26 | 25.55 | 25.65 | 25.09 | 25.22 | 24.93 | qfq | 12,445,874 | 314,824,943 | -1.48% |
| 2024-12-25 | 25.80 | 25.90 | 25.35 | 25.60 | 25.31 | qfq | 8,530,633 | 218,355,428 | -0.35% |
| 2024-12-24 | 25.52 | 25.73 | 25.44 | 25.69 | 25.39 | qfq | 9,128,990 | 233,871,464 | 0.35% |
| 2024-12-23 | 25.89 | 26.06 | 25.53 | 25.60 | 25.31 | qfq | 9,931,367 | 255,758,707 | -1.16% |
| 2024-12-20 | 26.02 | 26.13 | 25.89 | 25.90 | 25.60 | qfq | 7,665,146 | 199,110,333 | -0.50% |
| 2024-12-19 | 25.95 | 26.08 | 25.70 | 26.03 | 25.73 | qfq | 7,843,402 | 203,141,754 | 0.27% |
| 2024-12-18 | 26.04 | 26.17 | 25.90 | 25.96 | 25.66 | qfq | 7,168,179 | 186,504,239 | 0.00% |
| 2024-12-17 | 25.95 | 26.29 | 25.70 | 25.96 | 25.66 | qfq | 11,576,695 | 301,040,272 | 0.43% |
| 2024-12-16 | 26.26 | 26.40 | 25.73 | 25.85 | 25.55 | qfq | 13,290,153 | 345,745,164 | -1.71% |
| 2024-12-13 | 26.75 | 26.75 | 26.27 | 26.30 | 26.00 | qfq | 14,677,583 | 387,681,587 | -1.83% |
| 2024-12-12 | 26.67 | 26.87 | 26.56 | 26.79 | 26.48 | qfq | 14,039,295 | 375,575,913 | 0.19% |
| 2024-12-11 | 26.56 | 26.96 | 26.55 | 26.74 | 26.43 | qfq | 14,014,213 | 374,657,998 | 1.52% |
| 2024-12-10 | 26.90 | 27.02 | 26.34 | 26.34 | 26.04 | qfq | 15,028,768 | 400,503,430 | 0.11% |
| 2024-12-09 | 26.51 | 26.89 | 26.24 | 26.31 | 26.01 | qfq | 11,534,415 | 305,595,465 | -0.42% |
| 2024-12-06 | 26.12 | 26.58 | 26.12 | 26.42 | 26.12 | qfq | 10,560,600 | 278,474,431 | 1.15% |
| 2024-12-05 | 26.30 | 26.34 | 26.01 | 26.12 | 25.82 | qfq | 9,092,422 | 237,637,945 | -0.68% |
| 2024-12-04 | 26.67 | 26.72 | 26.21 | 26.30 | 26.00 | qfq | 9,344,129 | 247,068,221 | -1.61% |
| 2024-12-03 | 26.43 | 26.79 | 26.43 | 26.73 | 26.42 | qfq | 9,440,114 | 251,377,414 | -0.19% |
| 2024-12-02 | 26.70 | 26.90 | 26.60 | 26.78 | 26.47 | qfq | 11,794,272 | 316,033,729 | 0.37% |
| 2024-11-29 | 26.30 | 26.79 | 26.29 | 26.68 | 26.37 | qfq | 11,407,542 | 303,551,130 | 1.41% |
| 2024-11-28 | 26.40 | 26.55 | 26.26 | 26.31 | 26.01 | qfq | 8,624,058 | 227,850,411 | -0.30% |
| 2024-11-27 | 26.01 | 26.41 | 25.84 | 26.39 | 26.09 | qfq | 11,478,660 | 299,995,809 | 1.46% |
| 2024-11-26 | 26.28 | 26.50 | 26.01 | 26.01 | 25.71 | qfq | 9,851,026 | 258,580,069 | -1.22% |
| 2024-11-25 | 26.23 | 26.61 | 26.03 | 26.33 | 26.03 | qfq | 14,023,122 | 369,166,702 | 0.34% |
| 2024-11-22 | 27.26 | 27.28 | 26.24 | 26.24 | 25.94 | qfq | 19,745,900 | 528,271,377 | -3.85% |
| 2024-11-21 | 27.25 | 27.40 | 27.05 | 27.29 | 26.98 | qfq | 10,367,938 | 282,153,677 | 0.07% |
| 2024-11-20 | 26.86 | 27.53 | 26.80 | 27.27 | 26.96 | qfq | 17,266,290 | 470,565,000 | 1.56% |
| 2024-11-19 | 26.70 | 26.98 | 26.40 | 26.85 | 26.54 | qfq | 11,769,011 | 314,378,058 | 0.67% |
| 2024-11-18 | 26.83 | 27.14 | 26.59 | 26.67 | 26.36 | qfq | 16,261,100 | 437,195,356 | -0.52% |
| 2024-11-15 | 27.01 | 27.27 | 26.80 | 26.81 | 26.50 | qfq | 16,811,214 | 455,191,120 | -0.92% |
| 2024-11-14 | 27.74 | 27.75 | 27.06 | 27.06 | 26.75 | qfq | 17,600,379 | 482,102,034 | -2.28% |
| 2024-11-13 | 27.79 | 28.12 | 27.39 | 27.69 | 27.37 | qfq | 20,814,903 | 575,882,907 | -0.32% |
| 2024-11-12 | 27.50 | 28.34 | 27.49 | 27.78 | 27.46 | qfq | 38,300,601 | 1,071,924,706 | 1.09% |
| 2024-11-11 | 27.34 | 27.50 | 26.90 | 27.48 | 27.16 | qfq | 27,614,810 | 752,592,588 | 0.07% |
| 2024-11-08 | 27.80 | 27.91 | 27.30 | 27.46 | 27.14 | qfq | 28,817,164 | 794,545,700 | -0.33% |
| 2024-11-07 | 26.97 | 27.57 | 26.84 | 27.55 | 27.23 | qfq | 22,291,402 | 609,174,773 | 1.66% |
| 2024-11-06 | 27.29 | 27.43 | 26.88 | 27.10 | 26.79 | qfq | 22,057,820 | 599,206,538 | -0.33% |
| 2024-11-05 | 26.84 | 27.22 | 26.72 | 27.19 | 26.88 | qfq | 24,243,770 | 655,587,390 | 1.30% |
| 2024-11-04 | 26.54 | 26.85 | 26.54 | 26.84 | 26.53 | qfq | 16,301,321 | 435,583,771 | 1.24% |
| 2024-11-01 | 26.40 | 26.84 | 26.36 | 26.51 | 26.21 | qfq | 20,418,250 | 543,197,550 | -0.34% |
| 2024-10-31 | 26.69 | 26.96 | 26.36 | 26.60 | 26.29 | qfq | 23,169,487 | 617,326,369 | -0.30% |
| 2024-10-30 | 26.30 | 27.64 | 26.11 | 26.68 | 26.37 | qfq | 41,186,240 | 1,107,161,628 | 2.46% |
| 2024-10-29 | 26.70 | 26.74 | 25.93 | 26.04 | 25.74 | qfq | 19,202,388 | 503,264,245 | -1.74% |
| 2024-10-28 | 26.09 | 26.55 | 25.81 | 26.50 | 26.20 | qfq | 21,504,215 | 566,236,767 | 1.73% |
| 2024-10-25 | 25.69 | 26.20 | 25.57 | 26.05 | 25.75 | qfq | 19,984,091 | 518,272,922 | 1.44% |
| 2024-10-24 | 25.83 | 26.07 | 25.56 | 25.68 | 25.38 | qfq | 16,356,938 | 421,982,127 | -0.50% |
| 2024-10-23 | 25.90 | 25.97 | 25.65 | 25.81 | 25.51 | qfq | 23,064,689 | 594,743,633 | -0.04% |
| 2024-10-22 | 25.25 | 25.89 | 25.24 | 25.82 | 25.52 | qfq | 22,700,873 | 583,108,075 | 1.57% |
| 2024-10-21 | 25.28 | 25.68 | 25.12 | 25.42 | 25.13 | qfq | 24,951,243 | 633,976,913 | -0.12% |
| 2024-10-18 | 24.70 | 25.85 | 24.51 | 25.45 | 25.16 | qfq | 28,961,599 | 727,748,349 | 3.25% |
| 2024-10-17 | 24.95 | 25.18 | 24.62 | 24.65 | 24.37 | qfq | 13,711,743 | 341,241,819 | -0.92% |
| 2024-10-16 | 25.15 | 25.45 | 24.79 | 24.88 | 24.59 | qfq | 17,862,577 | 447,600,022 | -1.66% |
| 2024-10-15 | 25.80 | 25.87 | 25.28 | 25.30 | 25.01 | qfq | 20,455,317 | 523,420,733 | -1.79% |
| 2024-10-14 | 25.74 | 25.94 | 25.20 | 25.76 | 25.46 | qfq | 23,092,886 | 591,088,727 | 0.16% |
| 2024-10-11 | 26.57 | 26.68 | 25.50 | 25.72 | 25.42 | qfq | 22,129,781 | 574,382,683 | -3.24% |
| 2024-10-10 | 26.78 | 27.45 | 26.31 | 26.58 | 26.27 | qfq | 34,914,144 | 939,263,593 | -0.75% |
| 2024-10-09 | 28.85 | 28.85 | 26.70 | 26.78 | 26.47 | qfq | 46,352,958 | 1,278,201,589 | -8.29% |
| 2024-10-08 | 30.44 | 30.44 | 28.10 | 29.20 | 28.86 | qfq | 81,251,645 | 2,396,563,307 | 5.53% |
| 2024-09-30 | 26.28 | 27.67 | 25.80 | 27.67 | 27.35 | qfq | 67,474,374 | 1,820,726,399 | 10.02% |
| 2024-09-27 | 24.20 | 25.15 | 24.20 | 25.15 | 24.86 | qfq | 26,326,915 | 651,939,458 | 5.01% |
| 2024-09-26 | 23.22 | 23.98 | 23.03 | 23.95 | 23.67 | qfq | 17,593,057 | 414,977,117 | 3.19% |
| 2024-09-25 | 23.00 | 23.54 | 23.00 | 23.21 | 22.94 | qfq | 15,045,610 | 351,596,810 | 1.44% |
| 2024-09-24 | 22.45 | 22.88 | 22.36 | 22.88 | 22.62 | qfq | 10,968,844 | 248,927,590 | 2.37% |
| 2024-09-23 | 22.50 | 22.54 | 22.23 | 22.35 | 22.09 | qfq | 5,519,431 | 123,365,607 | 0.09% |
| 2024-09-20 | 22.49 | 22.49 | 22.11 | 22.33 | 22.07 | qfq | 8,069,126 | 179,681,107 | -0.76% |
| 2024-09-19 | 22.33 | 22.84 | 22.33 | 22.50 | 22.24 | qfq | 8,837,628 | 199,460,910 | 0.99% |
| 2024-09-18 | 22.21 | 22.29 | 21.89 | 22.28 | 22.02 | qfq | 6,348,776 | 140,168,358 | 0.27% |
| 2024-09-13 | 22.38 | 22.48 | 22.18 | 22.22 | 21.96 | qfq | 4,307,484 | 96,233,547 | -0.76% |
| 2024-09-12 | 22.45 | 22.73 | 22.35 | 22.39 | 22.13 | qfq | 5,760,000 | 129,864,395 | -0.49% |
| 2024-09-11 | 22.25 | 22.54 | 22.11 | 22.50 | 22.24 | qfq | 6,161,200 | 138,141,941 | 0.67% |
| 2024-09-10 | 22.63 | 22.68 | 22.00 | 22.35 | 22.09 | qfq | 7,705,867 | 171,318,298 | 0.04% |
| 2024-09-09 | 22.61 | 22.79 | 22.28 | 22.34 | 22.08 | qfq | 6,285,237 | 141,453,380 | -0.76% |
| 2024-09-06 | 22.80 | 22.84 | 22.51 | 22.51 | 22.25 | qfq | 4,753,347 | 107,745,890 | -1.36% |
| 2024-09-05 | 22.62 | 22.87 | 22.57 | 22.82 | 22.56 | qfq | 6,436,200 | 146,417,883 | 1.20% |
| 2024-09-04 | 22.65 | 22.88 | 22.51 | 22.55 | 22.29 | qfq | 6,770,553 | 153,349,341 | -0.66% |
| 2024-09-03 | 22.33 | 22.79 | 22.27 | 22.70 | 22.44 | qfq | 9,185,838 | 207,976,686 | 1.43% |
| 2024-09-02 | 22.50 | 22.54 | 22.18 | 22.38 | 22.12 | qfq | 8,870,252 | 198,608,951 | -0.71% |
| 2024-08-30 | 22.60 | 22.85 | 22.45 | 22.54 | 22.28 | qfq | 16,696,051 | 377,747,545 | -0.62% |
| 2024-08-29 | 22.33 | 22.79 | 22.30 | 22.68 | 22.42 | qfq | 7,696,020 | 174,285,107 | 1.43% |
| 2024-08-28 | 22.10 | 22.47 | 21.78 | 22.36 | 22.10 | qfq | 8,542,651 | 189,589,626 | 0.27% |
| 2024-08-27 | 22.35 | 22.55 | 22.22 | 22.30 | 22.04 | qfq | 5,373,801 | 120,045,220 | -0.18% |
| 2024-08-26 | 22.42 | 22.55 | 22.16 | 22.34 | 22.08 | qfq | 6,717,457 | 149,949,237 | -0.27% |
| 2024-08-23 | 22.44 | 22.56 | 22.30 | 22.40 | 22.14 | qfq | 5,102,954 | 114,363,673 | 0.04% |
| 2024-08-22 | 22.77 | 22.87 | 22.35 | 22.39 | 22.13 | qfq | 6,715,305 | 151,080,599 | -1.67% |
| 2024-08-21 | 23.04 | 23.11 | 22.73 | 22.77 | 22.51 | qfq | 5,160,369 | 118,059,642 | -1.26% |
| 2024-08-20 | 23.35 | 23.35 | 22.99 | 23.06 | 22.79 | qfq | 6,023,388 | 139,103,682 | -0.99% |
| 2024-08-19 | 23.51 | 23.70 | 23.23 | 23.29 | 23.02 | qfq | 7,045,771 | 164,670,412 | -0.68% |
| 2024-08-16 | 23.30 | 23.49 | 23.11 | 23.45 | 23.18 | qfq | 7,068,295 | 164,983,471 | 0.56% |
| 2024-08-15 | 23.34 | 23.58 | 23.22 | 23.32 | 23.05 | qfq | 7,576,675 | 177,033,888 | -0.09% |
| 2024-08-14 | 23.57 | 23.57 | 23.23 | 23.34 | 23.07 | qfq | 6,894,253 | 161,037,225 | -0.98% |
| 2024-08-13 | 23.75 | 23.86 | 23.35 | 23.57 | 23.30 | qfq | 9,928,030 | 233,275,145 | -1.26% |
| 2024-08-12 | 23.60 | 24.18 | 23.58 | 23.87 | 23.60 | qfq | 16,471,752 | 394,492,825 | 1.75% |
| 2024-08-09 | 23.71 | 23.82 | 23.45 | 23.46 | 23.19 | qfq | 8,342,377 | 196,966,328 | -1.01% |
| 2024-08-08 | 23.75 | 24.00 | 23.70 | 23.70 | 23.43 | qfq | 9,889,545 | 235,852,013 | -0.08% |
| 2024-08-07 | 23.72 | 23.88 | 23.52 | 23.72 | 23.45 | qfq | 6,642,815 | 157,600,758 | -0.25% |
| 2024-08-06 | 23.40 | 23.79 | 23.35 | 23.78 | 23.51 | qfq | 11,221,369 | 265,260,602 | 0.59% |
| 2024-08-05 | 23.72 | 24.09 | 23.59 | 23.64 | 23.10 | qfq | 11,080,852 | 263,868,052 | -0.59% |
| 2024-08-02 | 23.62 | 24.09 | 23.57 | 23.78 | 23.24 | qfq | 11,978,877 | 286,380,856 | 0.76% |
| 2024-08-01 | 23.57 | 23.78 | 23.43 | 23.60 | 23.06 | qfq | 9,566,664 | 225,942,649 | 0.08% |
| 2024-07-31 | 22.79 | 23.60 | 22.76 | 23.58 | 23.04 | qfq | 15,579,693 | 364,730,038 | 3.56% |
| 2024-07-30 | 22.87 | 23.04 | 22.67 | 22.77 | 22.25 | qfq | 6,326,478 | 144,095,043 | -0.44% |
| 2024-07-29 | 23.08 | 23.16 | 22.83 | 22.87 | 22.35 | qfq | 5,131,747 | 117,847,081 | -0.95% |
| 2024-07-26 | 23.06 | 23.23 | 22.98 | 23.09 | 22.56 | qfq | 6,577,618 | 151,845,532 | -0.04% |
| 2024-07-25 | 22.79 | 23.19 | 22.78 | 23.10 | 22.57 | qfq | 7,457,573 | 171,929,103 | 1.32% |
| 2024-07-24 | 22.91 | 23.13 | 22.80 | 22.80 | 22.28 | qfq | 7,202,473 | 165,209,785 | -0.96% |
| 2024-07-23 | 23.66 | 23.66 | 23.00 | 23.02 | 22.50 | qfq | 10,372,077 | 241,381,904 | -2.37% |
| 2024-07-22 | 23.50 | 23.65 | 23.21 | 23.58 | 23.04 | qfq | 10,622,611 | 249,745,067 | 0.86% |
| 2024-07-19 | 23.10 | 23.48 | 22.95 | 23.38 | 22.85 | qfq | 10,813,582 | 252,054,663 | 1.04% |
| 2024-07-18 | 23.02 | 23.26 | 22.86 | 23.14 | 22.61 | qfq | 9,596,692 | 221,596,468 | 0.43% |
| 2024-07-17 | 22.62 | 23.08 | 22.62 | 23.04 | 22.52 | qfq | 11,064,720 | 253,735,670 | 1.63% |
| 2024-07-16 | 22.45 | 22.72 | 22.40 | 22.67 | 22.15 | qfq | 6,226,275 | 140,823,487 | 0.80% |
| 2024-07-15 | 22.48 | 22.64 | 22.39 | 22.49 | 21.98 | qfq | 5,197,198 | 116,812,673 | -0.44% |
| 2024-07-12 | 22.58 | 22.68 | 22.53 | 22.59 | 22.08 | qfq | 6,288,744 | 142,187,671 | 0.09% |
| 2024-07-11 | 22.34 | 22.71 | 22.33 | 22.57 | 22.06 | qfq | 8,943,453 | 201,796,975 | 1.80% |
| 2024-07-10 | 22.03 | 22.34 | 21.89 | 22.17 | 21.66 | qfq | 6,721,324 | 148,983,198 | 0.59% |
| 2024-07-09 | 21.90 | 22.13 | 21.62 | 22.04 | 21.54 | qfq | 8,747,113 | 191,490,222 | 0.64% |
| 2024-07-08 | 22.32 | 22.33 | 21.85 | 21.90 | 21.40 | qfq | 6,893,000 | 152,087,371 | -1.88% |
| 2024-07-05 | 21.70 | 22.40 | 21.65 | 22.32 | 21.81 | qfq | 11,025,286 | 243,395,462 | 2.81% |
| 2024-07-04 | 22.01 | 22.10 | 21.65 | 21.71 | 21.22 | qfq | 8,214,800 | 179,129,608 | -1.50% |
| 2024-07-03 | 21.99 | 22.23 | 21.91 | 22.04 | 21.54 | qfq | 5,794,379 | 127,837,286 | 0.32% |
| 2024-07-02 | 22.09 | 22.19 | 21.95 | 21.97 | 21.47 | qfq | 4,784,257 | 105,501,236 | -0.72% |
| 2024-07-01 | 22.18 | 22.26 | 21.82 | 22.13 | 21.63 | qfq | 7,366,443 | 162,146,203 | -0.05% |
| 2024-06-28 | 22.12 | 22.38 | 22.10 | 22.14 | 21.64 | qfq | 6,762,996 | 150,421,732 | -0.05% |
| 2024-06-27 | 22.58 | 22.61 | 22.15 | 22.15 | 21.65 | qfq | 7,461,332 | 167,024,789 | -2.12% |
| 2024-06-26 | 22.20 | 22.64 | 22.12 | 22.63 | 22.11 | qfq | 10,406,011 | 233,107,280 | 2.49% |
| 2024-06-25 | 22.20 | 22.29 | 21.96 | 22.08 | 21.58 | qfq | 8,325,253 | 184,179,512 | 0.78% |
| 2024-06-24 | 22.30 | 22.43 | 21.84 | 21.91 | 21.41 | qfq | 9,055,370 | 199,488,887 | -2.41% |
| 2024-06-21 | 22.40 | 22.59 | 22.26 | 22.45 | 21.94 | qfq | 7,678,645 | 172,141,128 | -0.22% |
| 2024-06-20 | 22.66 | 22.96 | 22.48 | 22.50 | 21.99 | qfq | 8,226,300 | 186,503,259 | -0.57% |
| 2024-06-19 | 22.95 | 22.95 | 22.62 | 22.63 | 22.11 | qfq | 7,586,357 | 172,182,890 | -1.22% |
| 2024-06-18 | 23.04 | 23.10 | 22.85 | 22.91 | 22.39 | qfq | 7,372,787 | 169,227,503 | -0.56% |
| 2024-06-17 | 23.02 | 23.16 | 22.94 | 23.04 | 22.52 | qfq | 5,725,348 | 131,889,201 | -0.60% |
| 2024-06-14 | 23.28 | 23.29 | 22.77 | 23.18 | 22.65 | qfq | 13,635,301 | 313,958,621 | -0.52% |
| 2024-06-13 | 23.65 | 23.73 | 23.28 | 23.30 | 22.77 | qfq | 8,967,199 | 209,877,224 | -1.56% |
| 2024-06-12 | 23.75 | 23.90 | 23.46 | 23.67 | 23.13 | qfq | 10,368,563 | 245,201,387 | -0.42% |
| 2024-06-11 | 23.92 | 23.92 | 23.48 | 23.77 | 23.23 | qfq | 8,893,339 | 210,846,293 | -0.83% |
| 2024-06-07 | 23.68 | 23.98 | 23.67 | 23.97 | 23.42 | qfq | 12,073,389 | 288,231,028 | 1.48% |
| 2024-06-06 | 23.92 | 24.04 | 23.58 | 23.62 | 23.08 | qfq | 11,217,385 | 266,393,586 | -1.05% |
| 2024-06-05 | 23.84 | 24.26 | 23.70 | 23.87 | 23.33 | qfq | 18,244,016 | 438,575,816 | 0.08% |
| 2024-06-04 | 23.26 | 24.01 | 23.22 | 23.85 | 23.31 | qfq | 17,467,340 | 415,215,490 | 2.01% |
| 2024-06-03 | 23.38 | 23.60 | 23.11 | 23.38 | 22.85 | qfq | 12,906,830 | 301,973,310 | 0.91% |
| 2024-05-31 | 23.20 | 23.40 | 23.11 | 23.17 | 22.64 | qfq | 6,103,400 | 141,729,730 | 0.09% |
| 2024-05-30 | 23.18 | 23.28 | 23.05 | 23.15 | 22.62 | qfq | 5,418,588 | 125,428,814 | 0.22% |
| 2024-05-29 | 23.20 | 23.35 | 23.07 | 23.10 | 22.57 | qfq | 4,630,916 | 107,387,480 | -0.43% |
| 2024-05-28 | 23.29 | 23.40 | 23.08 | 23.20 | 22.67 | qfq | 5,811,447 | 135,197,206 | -0.22% |
| 2024-05-27 | 23.13 | 23.28 | 22.95 | 23.25 | 22.72 | qfq | 7,387,616 | 170,682,757 | 0.65% |
| 2024-05-24 | 23.14 | 23.35 | 23.07 | 23.10 | 22.57 | qfq | 5,869,037 | 136,191,761 | -0.43% |
| 2024-05-23 | 23.59 | 23.63 | 23.14 | 23.20 | 22.67 | qfq | 7,968,148 | 185,928,678 | -1.82% |
| 2024-05-22 | 23.45 | 23.65 | 23.45 | 23.63 | 23.09 | qfq | 6,789,958 | 160,058,053 | 0.77% |
| 2024-05-21 | 23.70 | 23.74 | 23.40 | 23.45 | 22.92 | qfq | 8,877,115 | 209,045,020 | -1.51% |
| 2024-05-20 | 23.85 | 24.03 | 23.74 | 23.81 | 23.27 | qfq | 9,242,189 | 220,526,199 | 0.13% |
| 2024-05-17 | 23.72 | 23.90 | 23.56 | 23.78 | 23.24 | qfq | 7,579,779 | 179,586,738 | 0.25% |
| 2024-05-16 | 23.76 | 23.86 | 23.61 | 23.72 | 23.18 | qfq | 7,469,153 | 176,988,817 | 0.13% |
| 2024-05-15 | 23.96 | 24.01 | 23.65 | 23.69 | 23.15 | qfq | 6,909,600 | 164,197,287 | -1.17% |
| 2024-05-14 | 23.92 | 24.18 | 23.92 | 23.97 | 23.42 | qfq | 7,573,955 | 182,099,848 | 0.00% |
| 2024-05-13 | 24.16 | 24.27 | 23.92 | 23.97 | 23.42 | qfq | 9,890,605 | 237,802,402 | -0.83% |
| 2024-05-10 | 24.36 | 24.47 | 24.08 | 24.17 | 23.62 | qfq | 9,038,491 | 219,009,111 | -0.70% |
| 2024-05-09 | 24.10 | 24.50 | 23.96 | 24.34 | 23.79 | qfq | 12,861,243 | 312,677,681 | 0.70% |
| 2024-05-08 | 24.19 | 24.62 | 24.08 | 24.17 | 23.62 | qfq | 13,420,448 | 326,157,457 | -0.08% |
| 2024-05-07 | 24.12 | 24.28 | 24.01 | 24.19 | 23.64 | qfq | 10,573,423 | 255,476,172 | 0.29% |
| 2024-05-06 | 23.82 | 24.20 | 23.82 | 24.12 | 23.57 | qfq | 13,530,903 | 325,835,026 | 1.90% |
| 2024-04-30 | 23.57 | 23.76 | 23.46 | 23.67 | 23.13 | qfq | 9,600,485 | 226,917,317 | -0.17% |
| 2024-04-29 | 23.18 | 23.91 | 23.11 | 23.71 | 23.17 | qfq | 17,613,857 | 416,022,718 | 2.24% |
| 2024-04-26 | 22.78 | 23.19 | 22.77 | 23.19 | 22.66 | qfq | 11,252,675 | 259,703,690 | 1.35% |
| 2024-04-25 | 22.71 | 23.08 | 22.61 | 22.88 | 22.36 | qfq | 8,754,328 | 200,605,413 | 0.66% |
| 2024-04-24 | 22.76 | 22.77 | 22.46 | 22.73 | 22.21 | qfq | 5,584,819 | 126,387,890 | -0.09% |
| 2024-04-23 | 22.75 | 22.85 | 22.48 | 22.75 | 22.23 | qfq | 7,525,549 | 170,663,721 | 0.04% |
| 2024-04-22 | 22.55 | 22.88 | 22.52 | 22.74 | 22.22 | qfq | 6,167,673 | 140,037,301 | 1.02% |
| 2024-04-19 | 22.71 | 22.81 | 22.45 | 22.51 | 22.00 | qfq | 5,892,389 | 133,056,481 | -1.14% |
| 2024-04-18 | 22.78 | 23.05 | 22.68 | 22.77 | 22.25 | qfq | 8,818,726 | 201,653,229 | -0.04% |
| 2024-04-17 | 22.34 | 22.80 | 22.34 | 22.78 | 22.26 | qfq | 7,386,597 | 167,440,188 | 1.92% |
| 2024-04-16 | 22.52 | 22.77 | 22.25 | 22.35 | 21.84 | qfq | 8,145,300 | 183,217,902 | -1.54% |
| 2024-04-15 | 22.53 | 22.88 | 22.35 | 22.70 | 22.18 | qfq | 8,949,665 | 202,453,796 | 0.67% |
| 2024-04-12 | 22.82 | 23.06 | 22.54 | 22.55 | 22.04 | qfq | 7,010,513 | 159,396,057 | -1.70% |
| 2024-04-11 | 22.97 | 23.11 | 22.90 | 22.94 | 22.42 | qfq | 6,048,303 | 139,076,732 | -0.52% |
| 2024-04-10 | 23.40 | 23.40 | 23.01 | 23.06 | 22.53 | qfq | 5,705,604 | 132,321,177 | -1.58% |
| 2024-04-09 | 22.85 | 23.45 | 22.85 | 23.43 | 22.90 | qfq | 8,021,946 | 186,201,544 | 2.54% |
| 2024-04-08 | 23.05 | 23.19 | 22.83 | 22.85 | 22.33 | qfq | 8,875,965 | 204,089,995 | -2.10% |
| 2024-04-03 | 23.34 | 23.62 | 23.30 | 23.34 | 22.81 | qfq | 6,926,647 | 162,058,669 | 0.04% |
| 2024-04-02 | 23.45 | 23.47 | 23.20 | 23.33 | 22.80 | qfq | 6,517,311 | 151,911,558 | -0.51% |
| 2024-04-01 | 23.00 | 23.45 | 23.00 | 23.45 | 22.92 | qfq | 7,405,753 | 172,616,421 | 1.65% |
| 2024-03-29 | 23.18 | 23.25 | 22.97 | 23.07 | 22.54 | qfq | 5,396,928 | 124,421,249 | -0.26% |
| 2024-03-28 | 22.80 | 23.25 | 22.68 | 23.13 | 22.60 | qfq | 9,996,330 | 230,226,220 | 1.45% |
| 2024-03-27 | 23.10 | 23.23 | 22.78 | 22.80 | 22.28 | qfq | 12,704,971 | 292,261,739 | -3.14% |
| 2024-03-26 | 23.60 | 23.68 | 23.31 | 23.54 | 23.00 | qfq | 8,946,292 | 209,846,578 | -0.25% |
| 2024-03-25 | 24.07 | 24.27 | 23.60 | 23.60 | 23.06 | qfq | 9,027,222 | 215,932,028 | -2.07% |
| 2024-03-22 | 24.54 | 24.64 | 24.01 | 24.10 | 23.55 | qfq | 11,756,600 | 284,422,129 | -2.31% |
| 2024-03-21 | 24.86 | 24.93 | 24.60 | 24.67 | 24.11 | qfq | 7,712,006 | 190,729,632 | -0.60% |
| 2024-03-20 | 24.75 | 24.96 | 24.66 | 24.82 | 24.25 | qfq | 8,367,935 | 207,481,220 | 0.08% |
| 2024-03-19 | 25.10 | 25.10 | 24.79 | 24.80 | 24.23 | qfq | 10,547,024 | 262,551,176 | -1.20% |
| 2024-03-18 | 24.89 | 25.14 | 24.77 | 25.10 | 24.53 | qfq | 12,708,200 | 317,728,864 | 1.41% |
| 2024-03-15 | 24.91 | 25.08 | 24.60 | 24.75 | 24.19 | qfq | 11,822,983 | 292,812,662 | -0.68% |
| 2024-03-14 | 25.50 | 25.79 | 24.80 | 24.92 | 24.35 | qfq | 21,132,946 | 534,008,470 | 0.77% |
| 2024-03-13 | 25.08 | 25.10 | 24.60 | 24.73 | 24.17 | qfq | 11,008,839 | 272,935,198 | -1.20% |
| 2024-03-12 | 24.71 | 25.10 | 24.67 | 25.03 | 24.46 | qfq | 14,990,622 | 374,514,551 | 1.09% |
| 2024-03-11 | 24.30 | 24.78 | 24.23 | 24.76 | 24.20 | qfq | 11,058,184 | 271,119,955 | 1.98% |
| 2024-03-08 | 24.20 | 24.55 | 24.15 | 24.28 | 23.73 | qfq | 7,834,301 | 190,403,261 | 0.00% |
| 2024-03-07 | 24.75 | 24.92 | 24.28 | 24.28 | 23.73 | qfq | 12,388,872 | 304,389,076 | -2.45% |
| 2024-03-06 | 25.16 | 25.30 | 24.76 | 24.89 | 24.32 | qfq | 11,412,906 | 284,569,188 | -1.07% |
| 2024-03-05 | 25.53 | 25.54 | 25.01 | 25.16 | 24.59 | qfq | 15,350,101 | 386,858,117 | -1.87% |
| 2024-03-04 | 24.80 | 25.89 | 24.80 | 25.64 | 25.06 | qfq | 24,394,647 | 621,731,188 | 3.51% |
| 2024-03-01 | 24.60 | 24.84 | 24.44 | 24.77 | 24.21 | qfq | 11,555,656 | 285,533,712 | 0.77% |
| 2024-02-29 | 24.06 | 24.59 | 24.01 | 24.58 | 24.02 | qfq | 12,359,348 | 301,418,148 | 1.70% |
| 2024-02-28 | 24.57 | 25.30 | 24.17 | 24.17 | 23.62 | qfq | 20,386,231 | 506,081,259 | -1.63% |
| 2024-02-27 | 24.26 | 24.57 | 24.13 | 24.57 | 24.01 | qfq | 10,644,030 | 259,083,705 | 1.11% |
| 2024-02-26 | 24.06 | 24.44 | 23.98 | 24.30 | 23.75 | qfq | 13,145,009 | 318,969,501 | 0.96% |
| 2024-02-23 | 24.04 | 24.15 | 23.91 | 24.07 | 23.52 | qfq | 9,000,046 | 216,102,324 | 0.12% |
| 2024-02-22 | 23.89 | 24.15 | 23.85 | 24.04 | 23.49 | qfq | 8,463,014 | 203,092,267 | 0.08% |
| 2024-02-21 | 23.80 | 24.31 | 23.72 | 24.02 | 23.47 | qfq | 13,362,147 | 321,918,044 | 0.13% |
| 2024-02-20 | 23.85 | 24.23 | 23.70 | 23.99 | 23.44 | qfq | 9,453,762 | 226,897,600 | 0.04% |
| 2024-02-19 | 24.00 | 24.16 | 23.75 | 23.98 | 23.43 | qfq | 14,625,505 | 350,181,393 | 0.13% |
| 2024-02-08 | 23.71 | 24.34 | 23.65 | 23.95 | 23.40 | qfq | 22,404,307 | 538,417,947 | 0.42% |
| 2024-02-07 | 23.22 | 23.90 | 23.10 | 23.85 | 23.31 | qfq | 29,929,770 | 704,228,326 | 3.02% |
| 2024-02-06 | 21.19 | 23.19 | 21.08 | 23.15 | 22.62 | qfq | 25,697,829 | 573,881,589 | 9.25% |
| 2024-02-05 | 21.47 | 21.66 | 20.38 | 21.19 | 20.71 | qfq | 18,223,439 | 384,121,616 | -1.49% |
| 2024-02-02 | 22.32 | 22.52 | 20.84 | 21.51 | 21.02 | qfq | 15,497,435 | 336,408,643 | -3.41% |
| 2024-02-01 | 21.70 | 22.38 | 21.70 | 22.27 | 21.76 | qfq | 11,265,143 | 249,156,924 | 2.06% |
| 2024-01-31 | 22.49 | 22.72 | 21.81 | 21.82 | 21.32 | qfq | 10,865,918 | 239,982,949 | -3.07% |
| 2024-01-30 | 22.87 | 23.00 | 22.50 | 22.51 | 22.00 | qfq | 7,489,444 | 170,474,261 | -2.09% |
| 2024-01-29 | 23.23 | 23.39 | 22.90 | 22.99 | 22.47 | qfq | 7,798,688 | 180,012,084 | -0.78% |
| 2024-01-26 | 23.21 | 23.55 | 23.08 | 23.17 | 22.64 | qfq | 9,989,007 | 232,433,937 | -0.86% |
| 2024-01-25 | 22.63 | 23.40 | 22.56 | 23.37 | 22.84 | qfq | 13,074,045 | 302,041,539 | 2.86% |
| 2024-01-24 | 22.53 | 22.77 | 22.01 | 22.72 | 22.20 | qfq | 10,492,024 | 235,498,700 | 1.16% |
| 2024-01-23 | 22.11 | 22.60 | 22.04 | 22.46 | 21.95 | qfq | 9,174,843 | 205,095,712 | 0.99% |
| 2024-01-22 | 22.89 | 22.89 | 22.01 | 22.24 | 21.73 | qfq | 11,359,010 | 255,189,409 | -3.18% |
| 2024-01-19 | 22.75 | 23.10 | 22.67 | 22.97 | 22.45 | qfq | 10,021,174 | 229,772,673 | 0.31% |
| 2024-01-18 | 22.80 | 22.96 | 22.13 | 22.90 | 22.38 | qfq | 17,796,255 | 400,289,907 | 0.00% |
| 2024-01-17 | 23.62 | 23.65 | 22.89 | 22.90 | 22.38 | qfq | 11,414,171 | 264,943,552 | -3.42% |
| 2024-01-16 | 23.76 | 23.81 | 23.23 | 23.71 | 23.17 | qfq | 12,880,190 | 302,765,412 | -0.04% |
| 2024-01-15 | 24.00 | 24.11 | 23.70 | 23.72 | 23.18 | qfq | 9,290,531 | 221,905,105 | -1.41% |
| 2024-01-12 | 24.42 | 24.49 | 24.06 | 24.06 | 23.51 | qfq | 6,699,127 | 162,778,863 | -1.47% |
| 2024-01-11 | 24.19 | 24.51 | 24.15 | 24.42 | 23.86 | qfq | 7,242,507 | 176,329,085 | 0.95% |
| 2024-01-10 | 24.11 | 24.42 | 23.95 | 24.19 | 23.64 | qfq | 6,642,772 | 160,782,430 | 0.29% |
| 2024-01-09 | 24.21 | 24.44 | 24.01 | 24.12 | 23.57 | qfq | 6,392,173 | 154,541,719 | -0.37% |
| 2024-01-08 | 24.51 | 24.58 | 24.18 | 24.21 | 23.66 | qfq | 6,546,775 | 159,135,512 | -1.38% |
| 2024-01-05 | 24.96 | 24.99 | 24.47 | 24.55 | 23.99 | qfq | 7,474,258 | 184,740,335 | -1.60% |
| 2024-01-04 | 24.98 | 25.07 | 24.67 | 24.95 | 24.38 | qfq | 7,918,101 | 196,752,019 | -0.08% |
| 2024-01-03 | 24.85 | 25.23 | 24.82 | 24.97 | 24.40 | qfq | 8,776,318 | 219,739,867 | 0.44% |
| 2024-01-02 | 25.05 | 25.14 | 24.70 | 24.86 | 24.29 | qfq | 10,790,673 | 268,344,259 | -0.68% |
| 2023-12-29 | 24.89 | 25.20 | 24.87 | 25.03 | 24.46 | qfq | 10,584,160 | 264,895,692 | 0.36% |
| 2023-12-28 | 24.20 | 25.08 | 24.13 | 24.94 | 24.37 | qfq | 16,132,156 | 398,201,382 | 3.02% |
| 2023-12-27 | 24.21 | 24.30 | 23.92 | 24.21 | 23.66 | qfq | 7,806,663 | 188,086,426 | -0.16% |
| 2023-12-26 | 24.31 | 24.39 | 24.17 | 24.25 | 23.70 | qfq | 5,416,990 | 131,273,002 | -0.53% |
| 2023-12-25 | 24.21 | 24.40 | 24.19 | 24.38 | 23.82 | qfq | 5,929,042 | 144,135,428 | 0.29% |
| 2023-12-22 | 24.55 | 24.62 | 24.20 | 24.31 | 23.76 | qfq | 11,054,894 | 269,203,690 | -1.46% |
| 2023-12-21 | 24.22 | 24.69 | 24.16 | 24.67 | 24.11 | qfq | 12,392,891 | 302,765,655 | 1.61% |
| 2023-12-20 | 24.60 | 24.78 | 24.28 | 24.28 | 23.73 | qfq | 12,603,862 | 308,053,008 | -1.18% |
| 2023-12-19 | 25.05 | 25.07 | 24.39 | 24.57 | 24.01 | qfq | 19,399,628 | 477,796,876 | -2.07% |
| 2023-12-18 | 25.69 | 25.69 | 25.08 | 25.09 | 24.52 | qfq | 13,286,760 | 336,382,981 | -2.37% |
| 2023-12-15 | 25.92 | 26.07 | 25.66 | 25.70 | 25.11 | qfq | 10,611,667 | 273,852,830 | -0.66% |
| 2023-12-14 | 26.05 | 26.38 | 25.86 | 25.87 | 25.28 | qfq | 11,366,265 | 296,139,335 | -0.42% |
| 2023-12-13 | 26.11 | 26.36 | 25.98 | 25.98 | 25.39 | qfq | 14,540,033 | 380,196,874 | -0.65% |
| 2023-12-12 | 26.67 | 26.78 | 25.99 | 26.15 | 25.55 | qfq | 19,962,945 | 524,792,639 | -2.32% |
| 2023-12-11 | 26.90 | 26.90 | 26.27 | 26.77 | 26.16 | qfq | 19,682,172 | 521,805,385 | -1.58% |
| 2023-12-08 | 26.93 | 27.20 | 26.61 | 27.20 | 26.58 | qfq | 22,801,050 | 611,574,944 | 1.04% |
| 2023-12-07 | 27.05 | 27.11 | 26.86 | 26.92 | 26.31 | qfq | 10,264,592 | 276,592,841 | -0.77% |
| 2023-12-06 | 27.13 | 27.33 | 26.91 | 27.13 | 26.51 | qfq | 9,813,602 | 265,808,613 | 0.11% |
| 2023-12-05 | 27.40 | 27.54 | 27.08 | 27.10 | 26.48 | qfq | 10,656,032 | 290,190,046 | -1.13% |
| 2023-12-04 | 27.91 | 27.95 | 27.41 | 27.41 | 26.79 | qfq | 11,120,825 | 306,222,467 | -2.04% |
| 2023-12-01 | 27.90 | 28.08 | 27.64 | 27.98 | 27.34 | qfq | 9,234,654 | 257,023,202 | 0.29% |
| 2023-11-30 | 27.81 | 27.95 | 27.55 | 27.90 | 27.26 | qfq | 8,014,541 | 222,737,151 | 0.32% |
| 2023-11-29 | 28.08 | 28.19 | 27.74 | 27.81 | 27.18 | qfq | 8,443,074 | 235,549,427 | -1.35% |
| 2023-11-28 | 27.72 | 28.26 | 27.40 | 28.19 | 27.55 | qfq | 13,442,528 | 375,795,050 | 1.70% |
| 2023-11-27 | 28.28 | 28.35 | 27.66 | 27.72 | 27.09 | qfq | 16,591,914 | 461,443,975 | -2.74% |
| 2023-11-24 | 28.58 | 28.84 | 28.36 | 28.50 | 27.85 | qfq | 12,781,003 | 365,511,346 | -0.31% |
| 2023-11-23 | 28.15 | 28.59 | 28.14 | 28.59 | 27.94 | qfq | 10,545,639 | 299,991,383 | 1.60% |
| 2023-11-22 | 28.39 | 28.46 | 28.14 | 28.14 | 27.50 | qfq | 6,678,442 | 188,721,939 | -0.92% |
| 2023-11-21 | 28.37 | 28.68 | 28.34 | 28.40 | 27.75 | qfq | 10,224,828 | 291,286,859 | 0.11% |
| 2023-11-20 | 28.20 | 28.39 | 28.20 | 28.37 | 27.72 | qfq | 6,945,720 | 196,703,768 | 0.60% |
| 2023-11-17 | 28.11 | 28.21 | 27.86 | 28.20 | 27.56 | qfq | 8,364,537 | 234,664,769 | 0.39% |
| 2023-11-16 | 28.41 | 28.42 | 28.02 | 28.09 | 27.45 | qfq | 8,634,761 | 243,002,503 | -1.16% |
| 2023-11-15 | 28.40 | 28.48 | 28.20 | 28.42 | 27.77 | qfq | 9,218,574 | 260,974,824 | 0.82% |
| 2023-11-14 | 28.21 | 28.44 | 28.06 | 28.19 | 27.55 | qfq | 6,949,762 | 196,086,824 | -0.04% |
| 2023-11-13 | 28.38 | 28.53 | 28.01 | 28.20 | 27.56 | qfq | 9,234,212 | 259,939,781 | -0.63% |
| 2023-11-10 | 28.40 | 28.60 | 28.20 | 28.38 | 27.73 | qfq | 8,184,878 | 232,216,548 | -0.49% |
| 2023-11-09 | 28.71 | 29.04 | 28.46 | 28.52 | 27.87 | qfq | 9,694,521 | 278,234,960 | -0.70% |
| 2023-11-08 | 28.70 | 28.96 | 28.53 | 28.72 | 28.07 | qfq | 10,517,575 | 302,833,994 | 0.03% |
| 2023-11-07 | 28.83 | 28.93 | 28.68 | 28.71 | 28.06 | qfq | 9,697,300 | 279,287,466 | -0.38% |
| 2023-11-06 | 28.56 | 28.95 | 28.56 | 28.82 | 28.16 | qfq | 13,624,036 | 392,548,093 | 1.51% |
| 2023-11-03 | 28.33 | 28.57 | 28.32 | 28.39 | 27.74 | qfq | 9,103,761 | 258,742,472 | 0.25% |
| 2023-11-02 | 28.35 | 28.67 | 28.23 | 28.32 | 27.67 | qfq | 9,878,815 | 280,565,125 | 0.35% |
| 2023-11-01 | 28.40 | 28.40 | 27.80 | 28.22 | 27.58 | qfq | 13,165,923 | 370,061,693 | -0.77% |
| 2023-10-31 | 28.29 | 28.55 | 28.21 | 28.44 | 27.79 | qfq | 17,075,990 | 484,496,221 | -1.69% |
| 2023-10-30 | 28.01 | 29.02 | 27.97 | 28.93 | 28.27 | qfq | 22,255,946 | 640,795,633 | 3.03% |
| 2023-10-27 | 27.16 | 28.23 | 27.00 | 28.08 | 27.44 | qfq | 17,025,406 | 472,819,816 | 3.05% |
| 2023-10-26 | 27.06 | 27.27 | 26.95 | 27.25 | 26.63 | qfq | 7,000,715 | 189,707,915 | 0.11% |
| 2023-10-25 | 27.33 | 27.60 | 27.18 | 27.22 | 26.60 | qfq | 9,564,494 | 261,496,685 | 0.22% |
| 2023-10-24 | 26.91 | 27.31 | 26.73 | 27.16 | 26.54 | qfq | 9,187,703 | 248,566,794 | 1.19% |
| 2023-10-23 | 27.00 | 27.14 | 26.68 | 26.84 | 26.23 | qfq | 9,864,546 | 264,958,630 | -1.14% |
| 2023-10-20 | 27.61 | 27.62 | 27.05 | 27.15 | 26.53 | qfq | 14,010,450 | 381,103,709 | -1.84% |
| 2023-10-19 | 28.08 | 28.18 | 27.61 | 27.66 | 27.03 | qfq | 11,496,208 | 320,070,170 | -1.85% |
| 2023-10-18 | 28.59 | 28.59 | 28.10 | 28.18 | 27.54 | qfq | 10,367,243 | 292,807,803 | -1.64% |
| 2023-10-17 | 28.80 | 28.95 | 28.41 | 28.65 | 28.00 | qfq | 9,516,699 | 272,036,517 | -0.52% |
| 2023-10-16 | 29.35 | 29.48 | 28.71 | 28.80 | 28.14 | qfq | 15,048,359 | 436,667,757 | -1.71% |
| 2023-10-13 | 28.83 | 29.39 | 28.65 | 29.30 | 28.63 | qfq | 19,308,675 | 564,638,867 | 1.35% |
| 2023-10-12 | 29.00 | 29.42 | 28.86 | 28.91 | 28.25 | qfq | 14,181,036 | 412,052,335 | 0.56% |
| 2023-10-11 | 28.35 | 29.06 | 28.33 | 28.75 | 28.09 | qfq | 17,058,947 | 491,248,542 | 1.70% |
| 2023-10-10 | 28.69 | 28.76 | 28.25 | 28.27 | 27.63 | qfq | 9,093,009 | 258,317,180 | -1.46% |
| 2023-10-09 | 28.50 | 28.85 | 28.17 | 28.69 | 28.04 | qfq | 11,356,614 | 324,064,235 | 0.31% |
| 2023-09-28 | 28.77 | 28.82 | 28.49 | 28.60 | 27.95 | qfq | 9,265,309 | 265,028,139 | -0.21% |
| 2023-09-27 | 28.30 | 28.74 | 28.29 | 28.66 | 28.01 | qfq | 13,007,096 | 372,064,986 | 1.38% |
| 2023-09-26 | 28.59 | 28.65 | 28.26 | 28.27 | 27.63 | qfq | 6,854,876 | 194,593,434 | -0.98% |
| 2023-09-25 | 28.44 | 28.69 | 28.30 | 28.55 | 27.90 | qfq | 11,323,086 | 323,337,154 | 0.28% |
| 2023-09-22 | 27.82 | 28.49 | 27.72 | 28.47 | 27.82 | qfq | 10,787,941 | 304,231,178 | 1.97% |
| 2023-09-21 | 28.21 | 28.28 | 27.89 | 27.92 | 27.28 | qfq | 8,461,595 | 237,111,742 | -1.13% |
| 2023-09-20 | 28.42 | 28.47 | 28.14 | 28.24 | 27.60 | qfq | 6,671,494 | 188,598,184 | -0.84% |
| 2023-09-19 | 28.58 | 28.74 | 28.38 | 28.48 | 27.83 | qfq | 8,183,448 | 233,304,018 | -0.42% |
| 2023-09-18 | 28.28 | 28.63 | 28.24 | 28.60 | 27.95 | qfq | 12,667,458 | 361,225,360 | 1.10% |
| 2023-09-15 | 28.28 | 28.49 | 28.02 | 28.29 | 27.65 | qfq | 12,918,133 | 365,828,228 | 0.46% |
| 2023-09-14 | 28.41 | 28.52 | 28.08 | 28.16 | 27.52 | qfq | 9,424,944 | 266,102,596 | 0.61% |
| 2023-09-13 | 28.13 | 28.24 | 27.76 | 27.99 | 27.35 | qfq | 8,879,763 | 248,108,335 | -0.74% |
| 2023-09-12 | 28.09 | 28.37 | 27.96 | 28.20 | 27.56 | qfq | 9,672,108 | 272,896,119 | 0.36% |
| 2023-09-11 | 27.68 | 28.18 | 27.67 | 28.10 | 27.46 | qfq | 12,207,680 | 342,323,931 | 1.70% |
| 2023-09-08 | 27.61 | 27.77 | 27.52 | 27.63 | 27.00 | qfq | 6,159,596 | 170,155,942 | -0.25% |
| 2023-09-07 | 27.99 | 28.00 | 27.68 | 27.70 | 27.07 | qfq | 8,026,117 | 223,023,895 | -1.07% |
| 2023-09-06 | 28.10 | 28.10 | 27.83 | 28.00 | 27.36 | qfq | 8,921,977 | 249,104,591 | -0.53% |
| 2023-09-05 | 28.30 | 28.43 | 28.10 | 28.15 | 27.51 | qfq | 8,330,534 | 234,941,510 | -0.67% |
| 2023-09-04 | 28.20 | 28.47 | 28.05 | 28.34 | 27.69 | qfq | 9,536,671 | 269,620,390 | 1.18% |
| 2023-09-01 | 27.93 | 28.12 | 27.91 | 28.01 | 27.37 | qfq | 6,762,344 | 189,393,882 | 0.29% |
| 2023-08-31 | 28.54 | 28.54 | 27.93 | 27.93 | 27.29 | qfq | 14,345,510 | 403,080,877 | -2.00% |
| 2023-08-30 | 28.40 | 28.64 | 28.29 | 28.50 | 27.85 | qfq | 15,838,201 | 450,991,828 | -1.42% |
| 2023-08-29 | 28.30 | 28.91 | 28.25 | 28.91 | 28.25 | qfq | 13,322,091 | 382,135,399 | 2.16% |
| 2023-08-28 | 29.21 | 29.35 | 28.17 | 28.30 | 27.66 | qfq | 18,080,961 | 519,620,287 | 1.76% |
| 2023-08-25 | 27.73 | 28.09 | 27.67 | 27.81 | 27.18 | qfq | 9,344,458 | 260,458,911 | -0.07% |
| 2023-08-24 | 27.62 | 28.04 | 27.40 | 27.83 | 27.20 | qfq | 10,400,667 | 288,760,411 | 0.83% |
| 2023-08-23 | 28.10 | 28.10 | 27.58 | 27.60 | 26.97 | qfq | 9,851,400 | 274,018,565 | -1.99% |
| 2023-08-22 | 28.25 | 28.52 | 27.62 | 28.16 | 27.52 | qfq | 15,539,113 | 434,944,704 | -0.21% |
| 2023-08-21 | 28.76 | 28.76 | 28.22 | 28.22 | 27.58 | qfq | 10,587,881 | 301,900,333 | -1.88% |
| 2023-08-18 | 29.36 | 29.36 | 28.75 | 28.76 | 28.10 | qfq | 11,999,023 | 348,326,109 | -1.88% |
| 2023-08-17 | 29.26 | 29.40 | 29.06 | 29.31 | 28.64 | qfq | 9,016,780 | 263,439,932 | -0.10% |
| 2023-08-16 | 29.28 | 29.75 | 29.23 | 29.34 | 28.67 | qfq | 9,416,421 | 278,069,340 | -0.03% |
| 2023-08-15 | 29.73 | 29.74 | 29.15 | 29.35 | 28.68 | qfq | 14,236,482 | 417,192,188 | -1.31% |
| 2023-08-14 | 29.41 | 29.74 | 29.15 | 29.74 | 29.06 | qfq | 9,995,833 | 294,933,849 | 0.41% |
| 2023-08-11 | 29.84 | 30.08 | 29.62 | 29.62 | 28.95 | qfq | 13,780,165 | 411,711,924 | -0.64% |
| 2023-08-10 | 29.85 | 30.00 | 29.65 | 29.81 | 29.13 | qfq | 11,758,227 | 350,205,047 | -0.13% |
| 2023-08-09 | 29.80 | 30.19 | 29.72 | 29.85 | 29.17 | qfq | 16,508,812 | 493,529,675 | -0.83% |
| 2023-08-08 | 30.00 | 30.39 | 29.86 | 30.10 | 29.00 | qfq | 16,650,157 | 500,822,823 | -0.30% |
| 2023-08-07 | 31.30 | 31.30 | 29.69 | 30.19 | 29.09 | qfq | 32,208,708 | 971,593,260 | -3.98% |
| 2023-08-04 | 31.71 | 31.81 | 31.33 | 31.44 | 30.29 | qfq | 15,267,113 | 480,922,059 | -0.57% |
| 2023-08-03 | 31.00 | 31.69 | 30.90 | 31.62 | 30.47 | qfq | 16,019,180 | 502,552,182 | 2.16% |
| 2023-08-02 | 31.36 | 31.51 | 30.90 | 30.95 | 29.82 | qfq | 15,283,027 | 476,030,376 | -1.84% |
| 2023-08-01 | 31.54 | 31.90 | 31.40 | 31.53 | 30.38 | qfq | 12,289,617 | 388,547,609 | -0.54% |
| 2023-07-31 | 31.80 | 32.08 | 31.45 | 31.70 | 30.55 | qfq | 18,848,759 | 599,099,506 | -0.06% |
| 2023-07-28 | 31.11 | 31.75 | 31.08 | 31.72 | 30.56 | qfq | 16,174,121 | 509,746,438 | 1.70% |
| 2023-07-27 | 31.37 | 31.38 | 31.13 | 31.19 | 30.05 | qfq | 8,770,043 | 273,775,251 | -0.38% |
| 2023-07-26 | 31.06 | 31.39 | 31.01 | 31.31 | 30.17 | qfq | 11,555,955 | 361,550,368 | 0.61% |
| 2023-07-25 | 31.09 | 31.14 | 30.87 | 31.12 | 29.99 | qfq | 11,234,282 | 348,712,061 | 0.81% |
| 2023-07-24 | 30.75 | 31.10 | 30.68 | 30.87 | 29.75 | qfq | 8,010,573 | 247,414,702 | 0.55% |
| 2023-07-21 | 30.47 | 31.02 | 30.40 | 30.70 | 29.58 | qfq | 10,475,922 | 322,522,582 | 0.75% |
| 2023-07-20 | 30.72 | 30.86 | 30.46 | 30.47 | 29.36 | qfq | 6,025,198 | 184,808,951 | -0.29% |
| 2023-07-19 | 30.40 | 30.74 | 30.32 | 30.56 | 29.45 | qfq | 5,718,601 | 174,710,038 | 0.36% |
| 2023-07-18 | 30.40 | 30.59 | 30.28 | 30.45 | 29.34 | qfq | 5,872,042 | 178,674,196 | 0.03% |
| 2023-07-17 | 30.85 | 30.85 | 30.35 | 30.44 | 29.33 | qfq | 8,623,150 | 262,975,346 | -1.46% |