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
XD瀚蓝环600323.SH
最近收盘价29.262026-07-17
最近交易日2026-07-17
成交量（股）6,957,240
成交额（元）205,810,664
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-24 | 2025-10-31 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-18 | 2024-07-24 | cash_dividend | 0.48 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 29.52 | 29.92 | 29.18 | 29.26 | 29.26 | qfq | 6,957,240 | 205,810,664 | -2.95% |
| 2026-07-16 | 30.48 | 30.54 | 29.70 | 30.15 | 29.35 | qfq | 5,056,684 | 152,257,981 | -0.50% |
| 2026-07-15 | 29.78 | 30.35 | 29.60 | 30.30 | 29.50 | qfq | 5,551,500 | 166,411,595 | 1.03% |
| 2026-07-14 | 28.81 | 30.11 | 28.78 | 29.99 | 29.19 | qfq | 10,343,783 | 306,468,489 | 4.02% |
| 2026-07-13 | 28.10 | 28.89 | 27.81 | 28.83 | 28.07 | qfq | 7,936,830 | 225,802,418 | 3.33% |
| 2026-07-10 | 28.54 | 28.80 | 27.77 | 27.90 | 27.16 | qfq | 5,614,865 | 157,286,341 | -2.21% |
| 2026-07-09 | 29.04 | 29.31 | 28.50 | 28.53 | 27.77 | qfq | 4,212,900 | 121,402,481 | -1.96% |
| 2026-07-08 | 29.10 | 29.67 | 28.68 | 29.10 | 28.33 | qfq | 5,011,200 | 145,657,911 | 0.34% |
| 2026-07-07 | 29.07 | 29.45 | 28.56 | 29.00 | 28.23 | qfq | 5,016,300 | 145,853,139 | 0.00% |
| 2026-07-06 | 28.35 | 29.28 | 27.93 | 29.00 | 28.23 | qfq | 5,915,472 | 170,391,886 | 2.44% |
| 2026-07-03 | 28.34 | 28.78 | 28.14 | 28.31 | 27.56 | qfq | 5,397,089 | 153,623,841 | 0.57% |
| 2026-07-02 | 27.75 | 28.28 | 27.64 | 28.15 | 27.40 | qfq | 4,682,196 | 131,110,245 | 1.99% |
| 2026-07-01 | 27.12 | 27.82 | 27.05 | 27.60 | 26.87 | qfq | 5,142,030 | 141,581,317 | 0.51% |
| 2026-06-30 | 28.21 | 28.65 | 27.20 | 27.46 | 26.73 | qfq | 7,230,213 | 199,148,057 | -2.66% |
| 2026-06-29 | 27.35 | 28.58 | 26.94 | 28.21 | 27.46 | qfq | 7,567,772 | 211,996,136 | 2.40% |
| 2026-06-26 | 27.15 | 27.83 | 27.10 | 27.55 | 26.82 | qfq | 6,082,050 | 167,358,629 | 0.77% |
| 2026-06-25 | 27.35 | 27.70 | 26.76 | 27.34 | 26.61 | qfq | 8,251,662 | 224,352,130 | -0.47% |
| 2026-06-24 | 28.59 | 28.91 | 27.44 | 27.47 | 26.74 | qfq | 5,279,804 | 147,630,549 | -2.07% |
| 2026-06-23 | 27.82 | 28.65 | 27.62 | 28.05 | 27.31 | qfq | 4,549,716 | 127,875,499 | 0.04% |
| 2026-06-22 | 28.40 | 28.44 | 27.53 | 28.04 | 27.30 | qfq | 6,998,635 | 195,098,867 | -3.04% |
| 2026-06-18 | 28.90 | 28.98 | 27.90 | 28.92 | 28.15 | qfq | 5,850,299 | 165,468,979 | 0.24% |
| 2026-06-17 | 28.70 | 29.20 | 28.46 | 28.85 | 28.08 | qfq | 6,598,661 | 190,794,523 | -0.14% |
| 2026-06-16 | 30.34 | 30.34 | 28.41 | 28.89 | 28.12 | qfq | 14,756,848 | 429,481,089 | -4.81% |
| 2026-06-15 | 30.55 | 30.85 | 30.10 | 30.35 | 29.54 | qfq | 5,713,682 | 174,158,030 | -0.43% |
| 2026-06-12 | 30.18 | 30.78 | 29.76 | 30.48 | 29.67 | qfq | 6,518,310 | 197,529,040 | 0.99% |
| 2026-06-11 | 30.27 | 30.70 | 29.70 | 30.18 | 29.38 | qfq | 4,680,015 | 140,816,889 | -0.26% |
| 2026-06-10 | 29.67 | 30.36 | 29.38 | 30.26 | 29.46 | qfq | 6,554,680 | 195,643,020 | 1.41% |
| 2026-06-09 | 29.92 | 30.13 | 29.65 | 29.84 | 29.05 | qfq | 5,041,845 | 150,576,825 | -0.96% |
| 2026-06-08 | 29.73 | 30.23 | 29.60 | 30.13 | 29.33 | qfq | 6,746,730 | 202,230,229 | 0.74% |
| 2026-06-05 | 30.67 | 30.87 | 29.81 | 29.91 | 29.12 | qfq | 6,918,361 | 208,978,278 | -1.77% |
| 2026-06-04 | 30.67 | 30.92 | 30.34 | 30.45 | 29.64 | qfq | 5,711,100 | 174,332,190 | -0.91% |
| 2026-06-03 | 31.00 | 31.38 | 30.15 | 30.73 | 29.91 | qfq | 7,274,823 | 222,342,837 | -0.87% |
| 2026-06-02 | 31.13 | 31.89 | 30.76 | 31.00 | 30.18 | qfq | 8,276,889 | 258,624,313 | -1.34% |
| 2026-06-01 | 30.88 | 31.50 | 30.58 | 31.42 | 30.59 | qfq | 9,933,550 | 309,017,498 | 2.51% |
| 2026-05-29 | 29.71 | 30.82 | 29.45 | 30.65 | 29.84 | qfq | 7,149,010 | 217,392,848 | 3.20% |
| 2026-05-28 | 30.61 | 30.68 | 29.51 | 29.70 | 28.91 | qfq | 8,094,837 | 242,306,881 | -3.19% |
| 2026-05-27 | 30.50 | 31.00 | 30.11 | 30.68 | 29.87 | qfq | 5,993,209 | 183,193,216 | 0.62% |
| 2026-05-26 | 29.94 | 30.65 | 29.72 | 30.49 | 29.68 | qfq | 5,983,001 | 181,719,490 | 1.67% |
| 2026-05-25 | 30.55 | 30.60 | 29.91 | 29.99 | 29.19 | qfq | 7,198,001 | 216,502,517 | -1.61% |
| 2026-05-22 | 30.63 | 30.71 | 30.22 | 30.48 | 29.67 | qfq | 3,823,112 | 116,602,070 | -0.23% |
| 2026-05-21 | 30.41 | 31.15 | 30.26 | 30.55 | 29.74 | qfq | 5,233,933 | 161,066,778 | 0.20% |
| 2026-05-20 | 30.52 | 30.80 | 30.12 | 30.49 | 29.68 | qfq | 4,639,249 | 141,134,819 | -1.23% |
| 2026-05-19 | 30.53 | 31.09 | 30.31 | 30.87 | 30.05 | qfq | 4,025,267 | 123,651,944 | 1.11% |
| 2026-05-18 | 30.52 | 31.29 | 30.36 | 30.53 | 29.72 | qfq | 5,742,600 | 175,569,854 | 0.23% |
| 2026-05-15 | 31.01 | 31.12 | 30.24 | 30.46 | 29.65 | qfq | 7,184,365 | 219,098,485 | -2.22% |
| 2026-05-14 | 30.97 | 31.32 | 30.65 | 31.15 | 30.32 | qfq | 6,713,201 | 208,692,973 | 0.58% |
| 2026-05-13 | 31.40 | 31.83 | 30.60 | 30.97 | 30.15 | qfq | 6,769,179 | 209,934,310 | -1.90% |
| 2026-05-12 | 30.37 | 31.60 | 30.30 | 31.57 | 30.73 | qfq | 7,721,600 | 239,632,395 | 3.95% |
| 2026-05-11 | 31.33 | 31.40 | 30.20 | 30.37 | 29.56 | qfq | 11,443,832 | 351,133,414 | -3.37% |
| 2026-05-08 | 31.75 | 32.28 | 31.13 | 31.43 | 30.60 | qfq | 6,600,834 | 208,042,873 | -1.01% |
| 2026-05-07 | 32.09 | 32.26 | 31.34 | 31.75 | 30.91 | qfq | 5,323,549 | 169,028,867 | -0.66% |
| 2026-05-06 | 32.18 | 32.42 | 31.58 | 31.96 | 31.11 | qfq | 9,250,507 | 296,805,378 | -0.16% |
| 2026-04-30 | 32.33 | 32.33 | 31.68 | 32.01 | 31.16 | qfq | 6,936,185 | 221,879,800 | -1.42% |
| 2026-04-29 | 31.79 | 32.99 | 31.41 | 32.47 | 31.61 | qfq | 13,470,905 | 436,718,894 | 3.64% |
| 2026-04-28 | 30.55 | 31.52 | 30.51 | 31.33 | 30.50 | qfq | 7,872,620 | 245,219,820 | 1.65% |
| 2026-04-27 | 29.74 | 31.94 | 29.73 | 30.82 | 30.00 | qfq | 12,254,365 | 380,084,645 | 2.09% |
| 2026-04-24 | 29.66 | 30.57 | 29.52 | 30.19 | 29.39 | qfq | 15,927,770 | 478,387,548 | 2.72% |
| 2026-04-21 | 28.80 | 29.47 | 28.80 | 29.39 | 28.61 | qfq | 3,056,759 | 89,567,186 | 1.38% |
| 2026-04-20 | 28.48 | 29.15 | 28.38 | 28.99 | 28.22 | qfq | 5,499,500 | 158,191,786 | 1.72% |
| 2026-04-17 | 28.50 | 28.59 | 28.32 | 28.50 | 27.74 | qfq | 2,968,650 | 84,557,699 | -0.25% |
| 2026-04-16 | 28.92 | 29.18 | 28.47 | 28.57 | 27.81 | qfq | 4,548,643 | 130,449,047 | -1.41% |
| 2026-04-15 | 28.71 | 29.25 | 28.32 | 28.98 | 28.21 | qfq | 8,225,720 | 237,478,538 | 1.58% |
| 2026-04-14 | 28.82 | 28.87 | 28.37 | 28.53 | 27.77 | qfq | 4,267,564 | 121,573,373 | -0.77% |
| 2026-04-13 | 29.01 | 29.21 | 28.48 | 28.75 | 27.99 | qfq | 4,622,134 | 132,958,904 | -1.84% |
| 2026-04-10 | 29.45 | 29.79 | 29.00 | 29.29 | 28.51 | qfq | 4,395,467 | 128,910,478 | -0.54% |
| 2026-04-09 | 29.41 | 29.80 | 29.26 | 29.45 | 28.67 | qfq | 4,546,200 | 133,942,879 | -0.44% |
| 2026-04-08 | 29.49 | 29.65 | 29.18 | 29.58 | 28.80 | qfq | 4,695,202 | 138,224,896 | 1.48% |
| 2026-04-07 | 29.90 | 30.09 | 29.01 | 29.15 | 28.38 | qfq | 5,937,457 | 174,625,385 | -2.77% |
| 2026-04-03 | 29.54 | 30.38 | 29.44 | 29.98 | 29.18 | qfq | 5,785,749 | 173,688,090 | 1.46% |
| 2026-04-02 | 29.41 | 29.72 | 29.16 | 29.55 | 28.77 | qfq | 3,783,689 | 111,283,097 | 0.17% |
| 2026-04-01 | 29.69 | 29.79 | 29.18 | 29.50 | 28.72 | qfq | 5,106,500 | 150,346,540 | 0.55% |
| 2026-03-31 | 29.89 | 30.17 | 29.34 | 29.34 | 28.56 | qfq | 4,479,600 | 132,947,792 | -1.97% |
| 2026-03-30 | 30.88 | 31.00 | 29.75 | 29.93 | 29.14 | qfq | 5,937,500 | 178,796,383 | -3.76% |
| 2026-03-27 | 30.52 | 31.80 | 30.43 | 31.10 | 30.27 | qfq | 5,863,800 | 183,523,649 | 0.94% |
| 2026-03-26 | 30.88 | 31.03 | 30.51 | 30.81 | 29.99 | qfq | 6,311,075 | 194,256,021 | -0.23% |
| 2026-03-25 | 29.37 | 30.98 | 29.04 | 30.88 | 30.06 | qfq | 8,114,816 | 246,967,918 | 5.25% |
| 2026-03-24 | 29.17 | 29.55 | 28.61 | 29.34 | 28.56 | qfq | 4,742,902 | 138,553,918 | 1.95% |
| 2026-03-23 | 29.94 | 29.94 | 28.60 | 28.78 | 28.02 | qfq | 9,000,685 | 262,824,266 | -5.30% |
| 2026-03-20 | 29.39 | 30.65 | 29.36 | 30.39 | 29.58 | qfq | 8,354,081 | 252,715,681 | 2.98% |
| 2026-03-19 | 29.00 | 29.91 | 28.91 | 29.51 | 28.73 | qfq | 6,707,940 | 197,553,177 | 0.96% |
| 2026-03-18 | 29.25 | 29.77 | 29.03 | 29.23 | 28.45 | qfq | 5,411,872 | 158,761,181 | -0.95% |
| 2026-03-17 | 30.57 | 30.57 | 29.45 | 29.51 | 28.73 | qfq | 6,076,788 | 181,018,077 | -2.25% |
| 2026-03-16 | 30.70 | 30.87 | 30.03 | 30.19 | 29.39 | qfq | 5,298,131 | 160,622,714 | -1.92% |
| 2026-03-13 | 30.15 | 31.38 | 30.15 | 30.78 | 29.96 | qfq | 9,252,128 | 285,541,127 | 1.95% |
| 2026-03-12 | 29.66 | 30.38 | 29.53 | 30.19 | 29.39 | qfq | 5,469,754 | 164,269,921 | 1.65% |
| 2026-03-11 | 29.79 | 29.80 | 29.16 | 29.70 | 28.91 | qfq | 3,323,782 | 97,952,330 | 0.07% |
| 2026-03-10 | 29.27 | 29.85 | 28.98 | 29.68 | 28.89 | qfq | 4,978,885 | 146,956,146 | 1.64% |
| 2026-03-09 | 29.42 | 29.63 | 28.88 | 29.20 | 28.43 | qfq | 7,337,357 | 215,287,283 | 0.38% |
| 2026-03-06 | 28.21 | 29.27 | 28.08 | 29.09 | 28.32 | qfq | 6,716,645 | 194,485,815 | 2.86% |
| 2026-03-05 | 28.22 | 28.47 | 27.93 | 28.28 | 27.53 | qfq | 5,802,900 | 163,518,755 | 0.25% |
| 2026-03-04 | 28.48 | 28.87 | 28.18 | 28.21 | 27.46 | qfq | 5,857,622 | 166,496,463 | -1.12% |
| 2026-03-03 | 29.16 | 29.17 | 28.35 | 28.53 | 27.77 | qfq | 8,852,027 | 254,082,687 | -1.99% |
| 2026-03-02 | 28.30 | 29.44 | 28.28 | 29.11 | 28.34 | qfq | 9,974,170 | 290,563,268 | 2.03% |
| 2026-02-27 | 27.92 | 28.96 | 27.90 | 28.53 | 27.77 | qfq | 8,388,388 | 239,206,679 | 2.63% |
| 2026-02-26 | 27.69 | 27.98 | 27.50 | 27.80 | 27.06 | qfq | 4,950,514 | 137,109,397 | 0.65% |
| 2026-02-25 | 27.81 | 28.00 | 27.43 | 27.62 | 26.89 | qfq | 10,631,396 | 293,799,316 | -0.32% |
| 2026-02-24 | 28.50 | 28.50 | 27.68 | 27.71 | 26.97 | qfq | 7,763,905 | 218,130,269 | -1.49% |
| 2026-02-13 | 28.75 | 28.83 | 28.10 | 28.13 | 27.38 | qfq | 4,567,908 | 129,728,819 | -2.16% |
| 2026-02-12 | 29.16 | 29.16 | 28.53 | 28.75 | 27.99 | qfq | 4,100,919 | 117,863,186 | -1.41% |
| 2026-02-11 | 28.95 | 29.27 | 28.80 | 29.16 | 28.39 | qfq | 2,690,740 | 78,127,711 | 0.93% |
| 2026-02-10 | 29.18 | 29.22 | 28.75 | 28.89 | 28.12 | qfq | 3,533,436 | 102,280,391 | -0.99% |
| 2026-02-09 | 29.50 | 29.50 | 28.96 | 29.18 | 28.41 | qfq | 3,295,579 | 95,967,078 | -0.44% |
| 2026-02-06 | 29.31 | 29.92 | 29.11 | 29.31 | 28.53 | qfq | 3,966,000 | 117,266,874 | -0.64% |
| 2026-02-05 | 29.09 | 29.63 | 28.84 | 29.50 | 28.72 | qfq | 5,036,602 | 147,566,839 | 1.97% |
| 2026-02-04 | 28.58 | 29.17 | 28.39 | 28.93 | 28.16 | qfq | 5,027,930 | 144,853,100 | 1.33% |
| 2026-02-03 | 28.68 | 28.75 | 28.27 | 28.55 | 27.79 | qfq | 5,015,101 | 142,831,250 | -0.14% |
| 2026-02-02 | 29.29 | 29.42 | 28.55 | 28.59 | 27.83 | qfq | 5,785,533 | 167,195,647 | -3.22% |
| 2026-01-30 | 28.63 | 29.66 | 28.45 | 29.54 | 28.76 | qfq | 7,819,523 | 229,200,683 | 3.32% |
| 2026-01-29 | 28.32 | 28.68 | 28.12 | 28.59 | 27.83 | qfq | 5,767,140 | 163,973,730 | 1.02% |
| 2026-01-28 | 28.70 | 28.71 | 28.10 | 28.30 | 27.55 | qfq | 7,702,993 | 218,281,397 | -1.12% |
| 2026-01-27 | 29.07 | 29.32 | 28.56 | 28.62 | 27.86 | qfq | 5,450,681 | 157,278,278 | -1.55% |
| 2026-01-26 | 29.00 | 29.29 | 28.33 | 29.07 | 28.30 | qfq | 7,091,554 | 204,107,056 | 0.28% |
| 2026-01-23 | 29.11 | 29.24 | 28.92 | 28.99 | 28.22 | qfq | 4,368,077 | 126,926,395 | -0.14% |
| 2026-01-22 | 29.03 | 29.25 | 28.88 | 29.03 | 28.26 | qfq | 3,152,610 | 91,728,536 | 0.00% |
| 2026-01-21 | 29.24 | 29.43 | 28.87 | 29.03 | 28.26 | qfq | 4,546,030 | 132,419,365 | -0.75% |
| 2026-01-20 | 28.66 | 29.31 | 28.46 | 29.25 | 28.47 | qfq | 4,903,805 | 141,964,018 | 2.24% |
| 2026-01-19 | 28.50 | 29.05 | 28.42 | 28.61 | 27.85 | qfq | 3,655,732 | 105,113,399 | 0.03% |
| 2026-01-16 | 29.37 | 29.40 | 28.50 | 28.60 | 27.84 | qfq | 5,350,297 | 154,689,617 | -2.22% |
| 2026-01-15 | 28.96 | 29.57 | 28.80 | 29.25 | 28.47 | qfq | 4,230,301 | 123,728,736 | 1.00% |
| 2026-01-14 | 28.37 | 29.18 | 28.13 | 28.96 | 28.19 | qfq | 9,833,126 | 282,858,321 | 2.33% |
| 2026-01-13 | 28.28 | 28.56 | 28.12 | 28.30 | 27.55 | qfq | 4,924,276 | 139,540,616 | 0.14% |
| 2026-01-12 | 28.06 | 28.35 | 27.95 | 28.26 | 27.51 | qfq | 5,279,301 | 148,492,924 | 0.46% |
| 2026-01-09 | 28.28 | 28.30 | 28.01 | 28.13 | 27.38 | qfq | 6,342,356 | 178,297,457 | -0.53% |
| 2026-01-08 | 28.56 | 28.70 | 28.21 | 28.28 | 27.53 | qfq | 4,428,622 | 125,739,468 | -0.98% |
| 2026-01-07 | 28.40 | 28.64 | 28.06 | 28.56 | 27.80 | qfq | 6,401,300 | 181,676,211 | 1.06% |
| 2026-01-06 | 28.93 | 29.00 | 28.23 | 28.26 | 27.51 | qfq | 8,538,316 | 242,867,141 | -2.55% |
| 2026-01-05 | 29.22 | 29.22 | 28.48 | 29.00 | 28.23 | qfq | 5,341,229 | 153,949,337 | 1.40% |
| 2025-12-31 | 28.30 | 28.77 | 28.27 | 28.60 | 27.84 | qfq | 3,481,770 | 99,303,216 | 1.42% |
| 2025-12-30 | 28.70 | 28.95 | 28.18 | 28.20 | 27.45 | qfq | 5,662,798 | 161,594,323 | -2.02% |
| 2025-12-29 | 29.04 | 29.15 | 28.69 | 28.78 | 28.02 | qfq | 4,510,302 | 130,270,139 | -1.10% |
| 2025-12-26 | 29.08 | 29.37 | 29.01 | 29.10 | 28.33 | qfq | 2,274,597 | 66,454,203 | 0.00% |
| 2025-12-25 | 29.25 | 29.25 | 28.86 | 29.10 | 28.33 | qfq | 2,428,400 | 70,626,633 | -0.10% |
| 2025-12-24 | 29.12 | 29.28 | 28.96 | 29.13 | 28.36 | qfq | 2,581,330 | 75,110,250 | 0.21% |
| 2025-12-23 | 29.26 | 29.54 | 29.00 | 29.07 | 28.30 | qfq | 3,349,137 | 97,750,827 | -0.82% |
| 2025-12-22 | 29.58 | 30.07 | 29.30 | 29.31 | 28.53 | qfq | 3,481,944 | 102,945,566 | 0.69% |
| 2025-12-19 | 29.29 | 29.52 | 28.93 | 29.11 | 28.34 | qfq | 3,640,250 | 106,586,550 | -0.41% |
| 2025-12-18 | 29.22 | 29.48 | 28.87 | 29.23 | 28.45 | qfq | 3,360,237 | 97,832,824 | -0.61% |
| 2025-12-17 | 29.30 | 29.60 | 29.03 | 29.41 | 28.63 | qfq | 2,779,900 | 81,703,713 | 0.38% |
| 2025-12-16 | 29.85 | 29.85 | 29.10 | 29.30 | 28.52 | qfq | 3,013,300 | 88,498,901 | -1.68% |
| 2025-12-15 | 29.88 | 30.05 | 29.60 | 29.80 | 29.01 | qfq | 3,227,579 | 96,164,502 | -0.43% |
| 2025-12-12 | 29.63 | 30.37 | 29.45 | 29.93 | 29.14 | qfq | 6,048,465 | 181,854,047 | 1.29% |
| 2025-12-11 | 29.40 | 29.65 | 29.22 | 29.55 | 28.77 | qfq | 3,167,780 | 93,409,749 | 0.51% |
| 2025-12-10 | 29.29 | 29.50 | 29.06 | 29.40 | 28.62 | qfq | 2,573,435 | 75,378,298 | 0.75% |
| 2025-12-09 | 29.38 | 29.54 | 29.02 | 29.18 | 28.41 | qfq | 3,440,330 | 100,545,031 | -0.65% |
| 2025-12-08 | 29.84 | 30.00 | 29.15 | 29.37 | 28.59 | qfq | 4,016,706 | 118,289,480 | -1.87% |
| 2025-12-05 | 29.92 | 30.23 | 29.63 | 29.93 | 29.14 | qfq | 4,153,587 | 124,070,342 | -0.33% |
| 2025-12-04 | 29.20 | 30.16 | 28.93 | 30.03 | 29.23 | qfq | 5,036,969 | 149,218,331 | 2.88% |
| 2025-12-03 | 28.85 | 29.25 | 28.75 | 29.19 | 28.42 | qfq | 3,085,775 | 89,867,559 | 1.14% |
| 2025-12-02 | 28.95 | 29.29 | 28.81 | 28.86 | 28.09 | qfq | 2,553,087 | 73,935,277 | -0.31% |
| 2025-12-01 | 28.89 | 29.01 | 28.46 | 28.95 | 28.18 | qfq | 3,173,900 | 91,409,260 | 0.66% |
| 2025-11-28 | 28.75 | 29.18 | 28.70 | 28.76 | 28.00 | qfq | 3,303,601 | 95,513,548 | -0.14% |
| 2025-11-27 | 28.58 | 28.89 | 28.42 | 28.80 | 28.04 | qfq | 3,219,221 | 92,265,135 | 1.16% |
| 2025-11-26 | 28.85 | 29.02 | 28.28 | 28.47 | 27.71 | qfq | 6,394,755 | 182,080,003 | -0.80% |
| 2025-11-25 | 29.10 | 29.42 | 28.66 | 28.70 | 27.94 | qfq | 4,780,930 | 138,189,642 | -0.83% |
| 2025-11-24 | 29.48 | 29.49 | 28.63 | 28.94 | 28.17 | qfq | 5,072,678 | 146,528,679 | -1.06% |
| 2025-11-21 | 30.15 | 30.18 | 29.16 | 29.25 | 28.47 | qfq | 6,330,783 | 187,025,257 | -2.69% |
| 2025-11-20 | 29.81 | 30.16 | 29.71 | 30.06 | 29.26 | qfq | 3,189,889 | 95,524,334 | 0.67% |
| 2025-11-19 | 30.20 | 30.39 | 29.79 | 29.86 | 29.07 | qfq | 3,470,542 | 104,350,169 | -1.26% |
| 2025-11-18 | 30.80 | 30.93 | 30.03 | 30.24 | 29.44 | qfq | 4,337,844 | 131,900,524 | -1.82% |
| 2025-11-17 | 30.10 | 30.98 | 29.81 | 30.80 | 29.98 | qfq | 6,264,724 | 190,702,097 | 2.50% |
| 2025-11-14 | 29.78 | 30.40 | 29.72 | 30.05 | 29.25 | qfq | 4,554,898 | 137,585,587 | 0.57% |
| 2025-11-13 | 30.48 | 30.75 | 29.76 | 29.88 | 29.09 | qfq | 4,934,270 | 147,984,725 | -1.87% |
| 2025-11-12 | 30.43 | 30.77 | 30.02 | 30.45 | 29.64 | qfq | 5,163,651 | 156,975,250 | 0.07% |
| 2025-11-11 | 29.58 | 30.50 | 29.36 | 30.43 | 29.62 | qfq | 6,779,244 | 204,360,412 | 2.46% |
| 2025-11-10 | 29.80 | 29.86 | 29.39 | 29.70 | 28.91 | qfq | 3,260,446 | 96,617,079 | -0.34% |
| 2025-11-07 | 29.66 | 29.92 | 29.60 | 29.80 | 29.01 | qfq | 4,162,122 | 123,920,048 | 0.20% |
| 2025-11-06 | 29.47 | 29.91 | 29.32 | 29.74 | 28.95 | qfq | 5,747,283 | 170,470,449 | 0.20% |
| 2025-11-05 | 28.39 | 29.75 | 28.35 | 29.68 | 28.89 | qfq | 8,616,849 | 252,517,023 | 3.85% |
| 2025-11-04 | 28.97 | 28.97 | 28.41 | 28.58 | 27.82 | qfq | 3,953,854 | 113,509,389 | -1.45% |
| 2025-11-03 | 28.35 | 29.19 | 28.01 | 29.00 | 28.23 | qfq | 7,896,854 | 228,181,587 | 3.02% |
| 2025-10-31 | 28.41 | 28.51 | 27.88 | 28.15 | 27.40 | qfq | 3,786,135 | 106,293,925 | -1.71% |
| 2025-10-30 | 28.77 | 28.90 | 28.46 | 28.64 | 27.64 | qfq | 4,549,227 | 130,563,508 | -0.35% |
| 2025-10-29 | 28.57 | 28.85 | 28.22 | 28.74 | 27.73 | qfq | 4,318,618 | 123,379,880 | 0.98% |
| 2025-10-28 | 29.40 | 29.40 | 28.45 | 28.46 | 27.46 | qfq | 6,379,979 | 183,498,769 | -2.97% |
| 2025-10-27 | 28.84 | 29.88 | 28.81 | 29.33 | 28.30 | qfq | 7,186,620 | 210,727,556 | 1.14% |
| 2025-10-24 | 29.14 | 29.35 | 28.74 | 29.00 | 27.98 | qfq | 4,926,358 | 142,619,292 | -0.48% |
| 2025-10-23 | 29.12 | 29.24 | 28.57 | 29.14 | 28.12 | qfq | 6,898,900 | 199,693,600 | -0.21% |
| 2025-10-22 | 28.53 | 29.79 | 28.51 | 29.20 | 28.18 | qfq | 9,846,145 | 288,937,844 | 2.10% |
| 2025-10-21 | 28.41 | 28.90 | 28.40 | 28.60 | 27.60 | qfq | 7,140,727 | 204,936,672 | 0.88% |
| 2025-10-20 | 28.65 | 29.22 | 27.90 | 28.35 | 27.36 | qfq | 6,601,572 | 187,005,935 | -0.14% |
| 2025-10-17 | 28.32 | 28.72 | 28.30 | 28.39 | 27.40 | qfq | 4,724,139 | 134,557,213 | 0.07% |
| 2025-10-16 | 28.28 | 28.60 | 28.02 | 28.37 | 27.38 | qfq | 3,983,536 | 112,960,029 | 0.46% |
| 2025-10-15 | 27.80 | 28.32 | 27.62 | 28.24 | 27.25 | qfq | 5,447,356 | 152,482,969 | 1.58% |
| 2025-10-14 | 28.18 | 28.54 | 27.63 | 27.80 | 26.83 | qfq | 5,617,394 | 156,451,219 | -1.73% |
| 2025-10-13 | 27.75 | 28.52 | 27.65 | 28.29 | 27.30 | qfq | 6,767,416 | 190,412,169 | 0.39% |
| 2025-10-10 | 27.24 | 28.47 | 27.15 | 28.18 | 27.19 | qfq | 6,762,100 | 189,867,448 | 3.11% |
| 2025-10-09 | 27.02 | 27.44 | 26.95 | 27.33 | 26.37 | qfq | 4,665,784 | 127,382,803 | 1.11% |
| 2025-09-30 | 27.48 | 27.49 | 26.92 | 27.03 | 26.08 | qfq | 5,918,310 | 160,164,897 | -1.24% |
| 2025-09-29 | 27.43 | 27.52 | 27.04 | 27.37 | 26.41 | qfq | 4,504,428 | 122,920,796 | 0.22% |
| 2025-09-26 | 27.38 | 27.50 | 27.00 | 27.31 | 26.35 | qfq | 4,111,366 | 112,177,347 | -0.18% |
| 2025-09-25 | 27.75 | 27.75 | 27.05 | 27.36 | 26.40 | qfq | 4,224,779 | 115,103,601 | -1.12% |
| 2025-09-24 | 27.39 | 27.83 | 27.28 | 27.67 | 26.70 | qfq | 4,520,534 | 124,557,351 | 1.21% |
| 2025-09-23 | 26.91 | 27.35 | 26.71 | 27.34 | 26.38 | qfq | 5,870,030 | 158,780,552 | 1.82% |
| 2025-09-22 | 26.35 | 26.94 | 26.17 | 26.85 | 25.91 | qfq | 5,770,906 | 153,991,631 | 2.21% |
| 2025-09-19 | 26.29 | 26.64 | 25.94 | 26.27 | 25.35 | qfq | 5,116,979 | 134,793,856 | 0.57% |
| 2025-09-18 | 27.13 | 27.14 | 26.00 | 26.12 | 25.20 | qfq | 9,744,510 | 258,225,030 | -3.83% |
| 2025-09-17 | 26.73 | 27.22 | 26.65 | 27.16 | 26.21 | qfq | 4,554,180 | 123,024,663 | 1.08% |
| 2025-09-16 | 27.29 | 27.29 | 26.68 | 26.87 | 25.93 | qfq | 4,042,756 | 108,630,765 | -1.50% |
| 2025-09-15 | 27.06 | 27.42 | 26.90 | 27.28 | 26.32 | qfq | 4,561,832 | 124,161,426 | 0.81% |
| 2025-09-12 | 27.03 | 27.60 | 26.65 | 27.06 | 26.11 | qfq | 6,884,457 | 186,512,350 | 0.37% |
| 2025-09-11 | 26.90 | 27.15 | 26.57 | 26.96 | 26.02 | qfq | 5,153,897 | 138,647,952 | 0.63% |
| 2025-09-10 | 27.05 | 27.33 | 26.71 | 26.79 | 25.85 | qfq | 4,729,895 | 127,106,751 | -1.29% |
| 2025-09-09 | 26.43 | 27.37 | 26.23 | 27.14 | 26.19 | qfq | 10,914,729 | 295,807,505 | 3.08% |
| 2025-09-08 | 26.51 | 26.92 | 26.32 | 26.33 | 25.41 | qfq | 8,808,510 | 233,671,966 | -1.02% |
| 2025-09-05 | 26.18 | 26.70 | 26.02 | 26.60 | 25.67 | qfq | 7,062,862 | 186,409,340 | 1.29% |
| 2025-09-04 | 25.68 | 26.31 | 25.52 | 26.26 | 25.34 | qfq | 10,204,300 | 264,841,660 | 2.30% |
| 2025-09-03 | 25.99 | 26.20 | 25.55 | 25.67 | 24.77 | qfq | 7,181,898 | 185,309,804 | -1.61% |
| 2025-09-02 | 25.80 | 26.23 | 25.73 | 26.09 | 25.18 | qfq | 6,029,356 | 157,028,558 | 1.05% |
| 2025-09-01 | 26.21 | 26.37 | 25.70 | 25.82 | 24.92 | qfq | 8,755,131 | 227,246,388 | -2.20% |
| 2025-08-29 | 26.04 | 26.58 | 25.96 | 26.40 | 25.48 | qfq | 7,513,733 | 197,858,261 | 1.38% |
| 2025-08-28 | 25.90 | 26.15 | 25.75 | 26.04 | 25.13 | qfq | 6,556,810 | 169,927,079 | 0.66% |
| 2025-08-27 | 26.81 | 26.84 | 25.78 | 25.87 | 24.96 | qfq | 14,158,886 | 369,014,928 | -3.47% |
| 2025-08-26 | 26.41 | 27.00 | 26.36 | 26.80 | 25.86 | qfq | 11,310,946 | 303,550,052 | 1.71% |
| 2025-08-25 | 26.51 | 26.65 | 26.23 | 26.35 | 25.43 | qfq | 9,212,962 | 242,990,188 | -0.42% |
| 2025-08-22 | 26.50 | 26.70 | 26.24 | 26.46 | 25.53 | qfq | 4,691,593 | 123,712,784 | -0.15% |
| 2025-08-21 | 26.77 | 26.79 | 26.10 | 26.50 | 25.57 | qfq | 7,781,258 | 206,361,684 | -1.34% |
| 2025-08-20 | 26.20 | 26.96 | 26.03 | 26.86 | 25.92 | qfq | 8,360,762 | 221,833,206 | 2.52% |
| 2025-08-19 | 26.25 | 26.49 | 26.15 | 26.20 | 25.28 | qfq | 4,480,100 | 117,824,424 | -0.27% |
| 2025-08-18 | 26.66 | 26.68 | 26.23 | 26.27 | 25.35 | qfq | 7,015,831 | 185,014,825 | -1.54% |
| 2025-08-15 | 26.71 | 26.97 | 26.48 | 26.68 | 25.75 | qfq | 5,864,089 | 156,574,181 | -0.41% |
| 2025-08-14 | 26.58 | 26.87 | 26.31 | 26.79 | 25.85 | qfq | 4,581,570 | 121,887,689 | 0.79% |
| 2025-08-13 | 26.70 | 26.80 | 26.35 | 26.58 | 25.65 | qfq | 4,846,201 | 128,721,871 | -0.08% |
| 2025-08-12 | 26.55 | 26.85 | 26.40 | 26.60 | 25.67 | qfq | 4,415,589 | 117,387,915 | 0.19% |
| 2025-08-11 | 26.97 | 27.08 | 26.29 | 26.55 | 25.62 | qfq | 6,977,755 | 184,940,675 | -1.56% |
| 2025-08-08 | 27.40 | 27.44 | 26.86 | 26.97 | 26.03 | qfq | 3,736,146 | 100,922,784 | -1.06% |
| 2025-08-07 | 27.59 | 27.59 | 27.15 | 27.26 | 26.31 | qfq | 2,407,152 | 65,811,758 | -1.02% |
| 2025-08-06 | 27.55 | 27.77 | 27.25 | 27.54 | 26.58 | qfq | 3,234,377 | 89,206,412 | 0.47% |
| 2025-08-05 | 27.05 | 27.44 | 26.77 | 27.41 | 26.45 | qfq | 3,559,223 | 96,731,396 | 1.33% |
| 2025-08-04 | 27.30 | 28.00 | 26.67 | 27.05 | 26.10 | qfq | 7,718,187 | 210,138,880 | -1.64% |
| 2025-08-01 | 26.85 | 27.55 | 26.77 | 27.50 | 26.54 | qfq | 6,207,200 | 168,598,368 | 2.73% |
| 2025-07-31 | 27.30 | 27.30 | 26.53 | 26.77 | 25.83 | qfq | 5,179,312 | 138,544,234 | -1.33% |
| 2025-07-30 | 27.28 | 27.46 | 27.09 | 27.13 | 26.18 | qfq | 3,298,403 | 89,953,612 | -0.62% |
| 2025-07-29 | 27.70 | 28.18 | 27.23 | 27.30 | 26.34 | qfq | 4,611,833 | 126,882,306 | -1.41% |
| 2025-07-28 | 27.87 | 27.98 | 27.31 | 27.69 | 26.72 | qfq | 5,340,239 | 147,832,679 | -0.65% |
| 2025-07-25 | 27.21 | 28.06 | 27.11 | 27.87 | 26.89 | qfq | 7,897,120 | 218,925,255 | 1.46% |
| 2025-07-24 | 26.96 | 27.50 | 26.81 | 27.47 | 26.51 | qfq | 9,212,987 | 250,755,139 | 1.89% |
| 2025-07-23 | 26.15 | 27.05 | 26.10 | 26.96 | 26.02 | qfq | 11,533,652 | 308,350,470 | 3.10% |
| 2025-07-22 | 25.60 | 26.23 | 25.57 | 26.15 | 25.23 | qfq | 7,689,094 | 199,679,321 | 1.75% |
| 2025-07-21 | 25.84 | 26.04 | 25.51 | 25.70 | 24.80 | qfq | 4,880,300 | 125,525,887 | -0.35% |
| 2025-07-18 | 25.51 | 25.83 | 25.49 | 25.79 | 24.89 | qfq | 3,418,656 | 87,800,475 | 1.18% |
| 2025-07-17 | 26.19 | 26.23 | 25.43 | 25.49 | 24.60 | qfq | 8,148,169 | 208,778,962 | -2.75% |
| 2025-07-16 | 25.79 | 26.26 | 25.65 | 26.21 | 25.29 | qfq | 10,185,399 | 265,183,749 | 2.30% |
| 2025-07-15 | 25.09 | 25.93 | 25.09 | 25.62 | 24.72 | qfq | 16,345,860 | 416,757,980 | 4.32% |
| 2025-07-14 | 24.18 | 24.76 | 24.04 | 24.56 | 23.70 | qfq | 5,333,518 | 130,637,675 | 1.57% |
| 2025-07-11 | 23.93 | 24.28 | 23.80 | 24.18 | 23.33 | qfq | 4,788,094 | 115,102,434 | 1.04% |
| 2025-07-10 | 23.71 | 24.00 | 23.59 | 23.93 | 23.09 | qfq | 3,477,764 | 82,965,330 | 0.93% |
| 2025-07-09 | 24.09 | 24.23 | 23.59 | 23.71 | 22.88 | qfq | 5,830,868 | 138,736,679 | -1.54% |
| 2025-07-08 | 23.98 | 24.18 | 23.95 | 24.08 | 23.24 | qfq | 3,936,275 | 94,737,763 | 0.54% |
| 2025-07-07 | 23.53 | 24.09 | 23.52 | 23.95 | 23.11 | qfq | 4,243,058 | 101,248,178 | 1.44% |
| 2025-07-04 | 23.59 | 23.95 | 23.58 | 23.61 | 22.78 | qfq | 4,963,280 | 117,555,456 | -3.04% |
| 2025-07-03 | 24.30 | 24.50 | 24.29 | 24.35 | 22.73 | qfq | 3,115,190 | 75,885,262 | -0.16% |
| 2025-07-02 | 24.55 | 24.55 | 24.33 | 24.39 | 22.76 | qfq | 3,252,227 | 79,504,109 | -0.25% |
| 2025-07-01 | 24.31 | 24.64 | 24.31 | 24.45 | 22.82 | qfq | 3,171,633 | 77,596,704 | 0.41% |
| 2025-06-30 | 24.22 | 24.43 | 24.15 | 24.35 | 22.73 | qfq | 3,372,460 | 82,069,983 | 0.37% |
| 2025-06-27 | 24.65 | 24.77 | 24.21 | 24.26 | 22.64 | qfq | 6,434,021 | 157,034,829 | -1.34% |
| 2025-06-26 | 24.50 | 24.67 | 24.31 | 24.59 | 22.95 | qfq | 3,781,402 | 92,594,498 | 0.37% |
| 2025-06-25 | 24.50 | 25.25 | 24.40 | 24.50 | 22.86 | qfq | 10,948,263 | 270,281,098 | -0.33% |
| 2025-06-24 | 24.52 | 24.67 | 24.49 | 24.58 | 22.94 | qfq | 2,725,546 | 66,918,992 | 0.33% |
| 2025-06-23 | 24.72 | 24.88 | 24.47 | 24.50 | 22.86 | qfq | 3,079,757 | 75,679,008 | -0.81% |
| 2025-06-20 | 24.78 | 24.90 | 24.58 | 24.70 | 23.05 | qfq | 3,641,138 | 90,111,930 | -0.80% |
| 2025-06-19 | 24.65 | 25.00 | 24.62 | 24.90 | 23.24 | qfq | 4,123,663 | 102,272,971 | 0.81% |
| 2025-06-18 | 24.50 | 24.91 | 24.48 | 24.70 | 23.05 | qfq | 4,425,948 | 109,519,123 | 0.49% |
| 2025-06-17 | 24.62 | 24.85 | 24.42 | 24.58 | 22.94 | qfq | 3,887,148 | 95,609,267 | -0.41% |
| 2025-06-16 | 24.82 | 25.18 | 24.65 | 24.68 | 23.03 | qfq | 3,324,333 | 82,536,112 | -1.00% |
| 2025-06-13 | 24.99 | 25.19 | 24.82 | 24.93 | 23.27 | qfq | 3,991,439 | 99,599,956 | -0.64% |
| 2025-06-12 | 24.83 | 25.11 | 24.71 | 25.09 | 23.42 | qfq | 4,169,039 | 104,179,280 | 1.01% |
| 2025-06-11 | 24.69 | 24.92 | 24.59 | 24.84 | 23.18 | qfq | 3,140,326 | 77,869,689 | 0.77% |
| 2025-06-10 | 24.88 | 24.97 | 24.54 | 24.65 | 23.00 | qfq | 3,623,114 | 89,540,419 | -0.52% |
| 2025-06-09 | 25.30 | 25.42 | 24.74 | 24.78 | 23.13 | qfq | 6,066,870 | 150,897,732 | -2.06% |
| 2025-06-06 | 25.38 | 25.43 | 25.16 | 25.30 | 23.61 | qfq | 2,294,803 | 57,990,733 | -0.20% |
| 2025-06-05 | 25.35 | 25.69 | 25.23 | 25.35 | 23.66 | qfq | 2,739,947 | 69,801,331 | -0.08% |
| 2025-06-04 | 25.41 | 25.67 | 25.21 | 25.37 | 23.68 | qfq | 3,962,702 | 100,728,206 | 0.24% |
| 2025-06-03 | 24.79 | 25.41 | 24.61 | 25.31 | 23.62 | qfq | 6,061,975 | 152,034,049 | 1.81% |
| 2025-05-30 | 24.53 | 25.20 | 24.53 | 24.86 | 23.20 | qfq | 6,626,871 | 165,422,601 | 1.64% |
| 2025-05-29 | 24.63 | 24.64 | 24.40 | 24.46 | 22.83 | qfq | 3,567,292 | 87,363,951 | -0.73% |
| 2025-05-28 | 24.38 | 24.71 | 24.22 | 24.64 | 23.00 | qfq | 3,572,900 | 87,435,335 | 1.15% |
| 2025-05-27 | 24.55 | 24.85 | 24.31 | 24.36 | 22.73 | qfq | 3,452,192 | 84,377,222 | -0.69% |
| 2025-05-26 | 24.41 | 24.61 | 24.25 | 24.53 | 22.89 | qfq | 3,809,170 | 93,091,490 | 0.49% |
| 2025-05-23 | 24.83 | 24.88 | 24.40 | 24.41 | 22.78 | qfq | 4,687,232 | 114,986,927 | -1.65% |
| 2025-05-22 | 25.25 | 25.25 | 24.71 | 24.82 | 23.16 | qfq | 4,606,567 | 114,926,464 | -1.51% |
| 2025-05-21 | 24.88 | 25.30 | 24.69 | 25.20 | 23.52 | qfq | 5,424,419 | 135,511,968 | 1.78% |
| 2025-05-20 | 24.74 | 24.95 | 24.60 | 24.76 | 23.11 | qfq | 5,104,137 | 126,347,300 | -0.04% |
| 2025-05-19 | 24.15 | 24.81 | 23.92 | 24.77 | 23.12 | qfq | 7,136,596 | 174,845,102 | 2.61% |
| 2025-05-16 | 24.30 | 24.79 | 24.12 | 24.14 | 22.53 | qfq | 7,590,933 | 185,193,199 | -0.04% |
| 2025-05-15 | 23.82 | 24.26 | 23.78 | 24.15 | 22.54 | qfq | 5,580,294 | 134,267,046 | 1.39% |
| 2025-05-14 | 24.10 | 24.16 | 23.58 | 23.82 | 22.23 | qfq | 4,942,352 | 117,532,485 | -0.79% |
| 2025-05-13 | 23.77 | 24.12 | 23.56 | 24.01 | 22.41 | qfq | 6,508,567 | 155,765,262 | 1.01% |
| 2025-05-12 | 23.70 | 23.80 | 23.22 | 23.77 | 22.18 | qfq | 6,263,600 | 147,586,650 | 0.13% |
| 2025-05-09 | 23.20 | 23.77 | 23.18 | 23.74 | 22.16 | qfq | 6,004,328 | 140,812,738 | 2.20% |
| 2025-05-08 | 23.38 | 23.54 | 23.20 | 23.23 | 21.68 | qfq | 4,079,918 | 94,994,115 | -0.98% |
| 2025-05-07 | 23.30 | 23.79 | 23.30 | 23.46 | 21.89 | qfq | 4,590,346 | 108,024,049 | 0.77% |
| 2025-05-06 | 23.20 | 23.48 | 23.02 | 23.28 | 21.73 | qfq | 6,605,617 | 153,722,605 | 0.34% |
| 2025-04-30 | 23.42 | 23.58 | 23.20 | 23.20 | 21.65 | qfq | 3,902,269 | 91,133,894 | -1.15% |
| 2025-04-29 | 23.42 | 23.85 | 23.19 | 23.47 | 21.90 | qfq | 4,568,659 | 107,188,629 | 1.25% |
| 2025-04-28 | 23.00 | 23.32 | 22.91 | 23.18 | 21.63 | qfq | 4,497,600 | 104,186,156 | 0.43% |
| 2025-04-25 | 23.23 | 23.34 | 22.90 | 23.08 | 21.54 | qfq | 5,609,834 | 129,152,763 | -0.69% |
| 2025-04-24 | 23.27 | 23.49 | 23.09 | 23.24 | 21.69 | qfq | 4,105,044 | 95,544,323 | -0.13% |
| 2025-04-23 | 23.67 | 23.81 | 23.20 | 23.27 | 21.72 | qfq | 4,226,113 | 98,971,758 | -1.31% |
| 2025-04-22 | 23.37 | 23.67 | 23.19 | 23.58 | 22.01 | qfq | 4,377,120 | 102,926,934 | 1.29% |
| 2025-04-21 | 23.40 | 23.58 | 23.25 | 23.28 | 21.73 | qfq | 3,732,354 | 87,261,103 | -0.89% |
| 2025-04-18 | 23.61 | 23.69 | 23.41 | 23.49 | 21.92 | qfq | 3,552,900 | 83,512,359 | -0.97% |
| 2025-04-17 | 24.10 | 24.11 | 23.56 | 23.72 | 22.14 | qfq | 5,262,500 | 124,922,143 | -1.29% |
| 2025-04-16 | 23.80 | 24.07 | 23.67 | 24.03 | 22.43 | qfq | 6,305,780 | 150,962,942 | 0.88% |
| 2025-04-15 | 23.75 | 23.97 | 23.37 | 23.82 | 22.23 | qfq | 7,404,773 | 175,913,239 | 1.36% |
| 2025-04-14 | 23.37 | 23.89 | 23.05 | 23.50 | 21.93 | qfq | 8,826,500 | 207,650,243 | 0.77% |
| 2025-04-11 | 23.08 | 24.26 | 23.03 | 23.32 | 21.76 | qfq | 13,207,871 | 313,113,111 | 0.52% |
| 2025-04-10 | 23.56 | 23.59 | 23.01 | 23.20 | 21.65 | qfq | 10,840,088 | 252,124,993 | -0.73% |
| 2025-04-09 | 23.50 | 23.57 | 22.80 | 23.37 | 21.81 | qfq | 9,846,944 | 228,311,502 | -0.93% |
| 2025-04-08 | 23.25 | 24.00 | 23.16 | 23.59 | 22.02 | qfq | 12,676,079 | 297,514,309 | 2.61% |
| 2025-04-07 | 23.30 | 24.50 | 22.79 | 22.99 | 21.46 | qfq | 22,172,216 | 523,094,489 | -5.55% |
| 2025-04-03 | 24.05 | 24.88 | 23.94 | 24.34 | 22.72 | qfq | 13,920,510 | 341,783,537 | 0.87% |
| 2025-04-02 | 24.37 | 24.51 | 24.08 | 24.13 | 22.52 | qfq | 4,857,640 | 117,695,513 | -0.98% |
| 2025-04-01 | 23.68 | 24.52 | 23.64 | 24.37 | 22.74 | qfq | 9,354,460 | 227,236,989 | 2.01% |
| 2025-03-31 | 23.97 | 24.23 | 23.28 | 23.89 | 22.30 | qfq | 9,663,160 | 229,688,967 | -0.38% |
| 2025-03-28 | 23.85 | 24.58 | 23.63 | 23.98 | 22.38 | qfq | 10,127,553 | 243,676,087 | 1.52% |
| 2025-03-27 | 22.95 | 23.86 | 22.70 | 23.62 | 22.04 | qfq | 10,252,111 | 239,396,355 | 2.92% |
| 2025-03-26 | 23.02 | 23.15 | 22.65 | 22.95 | 21.42 | qfq | 6,456,300 | 147,591,323 | 0.26% |
| 2025-03-25 | 22.94 | 23.04 | 22.52 | 22.89 | 21.36 | qfq | 7,552,299 | 171,914,099 | 0.00% |
| 2025-03-24 | 22.85 | 23.47 | 22.61 | 22.89 | 21.36 | qfq | 10,125,479 | 233,558,205 | 1.37% |
| 2025-03-21 | 22.35 | 22.76 | 22.29 | 22.58 | 21.07 | qfq | 8,229,760 | 186,285,393 | 1.03% |
| 2025-03-20 | 22.10 | 22.93 | 22.09 | 22.35 | 20.86 | qfq | 8,886,512 | 200,755,632 | 1.13% |
| 2025-03-19 | 22.62 | 23.10 | 22.04 | 22.10 | 20.63 | qfq | 9,992,901 | 223,713,263 | -3.75% |
| 2025-03-18 | 22.20 | 23.86 | 22.01 | 22.96 | 21.43 | qfq | 21,945,827 | 505,895,849 | 5.47% |
| 2025-03-17 | 21.42 | 21.97 | 21.33 | 21.77 | 20.32 | qfq | 8,320,590 | 180,222,909 | 1.87% |
| 2025-03-14 | 21.31 | 21.47 | 21.14 | 21.37 | 19.94 | qfq | 5,277,558 | 112,473,974 | 0.42% |
| 2025-03-13 | 21.29 | 21.43 | 21.08 | 21.28 | 19.86 | qfq | 4,322,500 | 91,808,158 | 0.47% |
| 2025-03-12 | 21.22 | 21.27 | 21.12 | 21.18 | 19.77 | qfq | 2,813,941 | 59,649,778 | -0.19% |
| 2025-03-11 | 21.08 | 21.28 | 21.00 | 21.22 | 19.80 | qfq | 2,998,800 | 63,484,749 | 0.00% |
| 2025-03-10 | 21.16 | 21.28 | 21.01 | 21.22 | 19.80 | qfq | 6,099,001 | 128,827,308 | -0.19% |
| 2025-03-07 | 21.18 | 21.56 | 21.14 | 21.26 | 19.84 | qfq | 6,346,644 | 135,227,223 | 0.14% |
| 2025-03-06 | 21.90 | 22.00 | 21.11 | 21.23 | 19.81 | qfq | 13,618,701 | 290,853,836 | -2.79% |
| 2025-03-05 | 21.88 | 22.16 | 21.77 | 21.84 | 20.38 | qfq | 2,786,200 | 61,068,531 | -0.18% |
| 2025-03-04 | 21.77 | 22.06 | 21.61 | 21.88 | 20.42 | qfq | 3,196,900 | 69,984,799 | 0.32% |
| 2025-03-03 | 22.04 | 22.07 | 21.76 | 21.81 | 20.35 | qfq | 4,102,062 | 89,857,496 | -0.64% |
| 2025-02-28 | 22.28 | 22.38 | 21.79 | 21.95 | 20.49 | qfq | 5,719,500 | 125,717,002 | -1.48% |
| 2025-02-27 | 22.69 | 22.70 | 22.21 | 22.28 | 20.79 | qfq | 5,162,300 | 115,468,871 | -1.42% |
| 2025-02-26 | 22.76 | 22.97 | 22.25 | 22.60 | 21.09 | qfq | 7,469,608 | 168,819,619 | -1.27% |
| 2025-02-25 | 22.70 | 23.16 | 22.47 | 22.89 | 21.36 | qfq | 7,976,101 | 182,258,538 | 0.84% |
| 2025-02-24 | 21.68 | 22.84 | 21.60 | 22.70 | 21.19 | qfq | 12,953,258 | 291,412,468 | 5.58% |
| 2025-02-21 | 21.77 | 21.81 | 21.36 | 21.50 | 20.07 | qfq | 5,334,011 | 114,444,136 | -1.01% |
| 2025-02-20 | 21.41 | 21.95 | 21.06 | 21.72 | 20.27 | qfq | 7,173,214 | 155,032,422 | 1.73% |
| 2025-02-19 | 21.40 | 21.82 | 21.21 | 21.35 | 19.93 | qfq | 8,774,100 | 188,755,525 | 0.42% |
| 2025-02-18 | 20.78 | 21.39 | 20.73 | 21.26 | 19.84 | qfq | 12,229,183 | 258,490,090 | 4.63% |
| 2025-02-17 | 21.35 | 21.37 | 20.26 | 20.32 | 18.96 | qfq | 13,582,394 | 278,126,691 | -4.47% |
| 2025-02-14 | 21.56 | 21.68 | 19.35 | 21.27 | 19.85 | qfq | 6,192,483 | 132,487,795 | -1.02% |
| 2025-02-13 | 21.80 | 21.85 | 21.47 | 21.49 | 20.06 | qfq | 5,832,323 | 125,626,619 | -1.29% |
| 2025-02-12 | 22.01 | 22.13 | 21.73 | 21.77 | 20.32 | qfq | 5,876,351 | 128,567,907 | -1.31% |
| 2025-02-11 | 22.01 | 22.30 | 22.00 | 22.06 | 20.59 | qfq | 4,855,796 | 107,322,119 | 0.18% |
| 2025-02-10 | 22.24 | 22.35 | 21.98 | 22.02 | 20.55 | qfq | 6,443,221 | 142,369,081 | -1.08% |
| 2025-02-07 | 22.17 | 22.42 | 21.94 | 22.26 | 20.77 | qfq | 6,022,901 | 133,528,106 | 0.32% |
| 2025-02-06 | 22.36 | 22.44 | 21.98 | 22.19 | 20.71 | qfq | 4,375,000 | 96,930,528 | -0.40% |
| 2025-02-05 | 22.94 | 22.94 | 22.23 | 22.28 | 20.79 | qfq | 5,053,800 | 114,090,458 | -1.98% |
| 2025-01-27 | 22.57 | 22.86 | 22.39 | 22.73 | 21.21 | qfq | 4,161,505 | 94,526,492 | 1.02% |
| 2025-01-24 | 22.34 | 22.59 | 22.24 | 22.50 | 21.00 | qfq | 3,614,318 | 81,095,911 | 0.67% |
| 2025-01-23 | 22.48 | 22.93 | 22.28 | 22.35 | 20.86 | qfq | 4,074,687 | 91,783,408 | -0.58% |
| 2025-01-22 | 22.50 | 22.65 | 22.20 | 22.48 | 20.98 | qfq | 2,512,447 | 56,342,716 | -0.40% |
| 2025-01-21 | 22.42 | 22.66 | 22.12 | 22.57 | 21.06 | qfq | 3,750,796 | 83,967,999 | 0.71% |
| 2025-01-20 | 22.16 | 22.59 | 22.14 | 22.41 | 20.91 | qfq | 4,203,452 | 94,298,846 | 1.59% |
| 2025-01-17 | 21.89 | 22.52 | 21.75 | 22.06 | 20.59 | qfq | 4,739,957 | 105,200,853 | 0.78% |
| 2025-01-16 | 22.50 | 22.50 | 21.88 | 21.89 | 20.43 | qfq | 4,259,813 | 94,334,328 | -1.75% |
| 2025-01-15 | 22.70 | 22.70 | 22.23 | 22.28 | 20.79 | qfq | 4,860,359 | 108,869,152 | -1.24% |
| 2025-01-14 | 21.86 | 22.60 | 21.85 | 22.56 | 21.05 | qfq | 7,575,195 | 168,969,071 | 3.20% |
| 2025-01-13 | 21.94 | 22.50 | 21.66 | 21.86 | 20.40 | qfq | 5,622,111 | 123,439,567 | -0.36% |
| 2025-01-10 | 21.98 | 22.28 | 21.91 | 21.94 | 20.48 | qfq | 3,544,300 | 78,245,404 | -0.18% |
| 2025-01-09 | 22.18 | 22.31 | 21.91 | 21.98 | 20.51 | qfq | 3,613,927 | 79,658,367 | -1.35% |
| 2025-01-08 | 22.51 | 22.65 | 22.12 | 22.28 | 20.79 | qfq | 4,821,839 | 107,957,694 | -0.98% |
| 2025-01-07 | 23.40 | 23.54 | 22.16 | 22.50 | 21.00 | qfq | 11,241,760 | 254,417,222 | -3.72% |
| 2025-01-06 | 23.60 | 23.80 | 23.10 | 23.37 | 21.81 | qfq | 6,231,593 | 145,413,984 | -1.18% |
| 2025-01-03 | 23.41 | 23.98 | 23.41 | 23.65 | 22.07 | qfq | 5,415,292 | 128,360,884 | 1.59% |
| 2025-01-02 | 23.63 | 23.95 | 23.01 | 23.28 | 21.73 | qfq | 7,449,411 | 175,438,491 | -1.44% |
| 2024-12-31 | 23.35 | 23.85 | 23.35 | 23.62 | 22.04 | qfq | 4,404,373 | 104,318,112 | 1.16% |
| 2024-12-30 | 23.40 | 23.49 | 23.13 | 23.35 | 21.79 | qfq | 3,456,300 | 80,716,396 | -0.21% |
| 2024-12-27 | 23.20 | 23.50 | 23.08 | 23.40 | 21.84 | qfq | 3,421,567 | 79,637,714 | 1.21% |
| 2024-12-26 | 23.21 | 23.34 | 22.87 | 23.12 | 21.58 | qfq | 2,848,123 | 65,846,287 | -0.26% |
| 2024-12-25 | 23.49 | 23.50 | 23.00 | 23.18 | 21.63 | qfq | 3,200,961 | 74,224,503 | -1.11% |
| 2024-12-24 | 23.19 | 23.50 | 23.17 | 23.44 | 21.88 | qfq | 2,933,007 | 68,482,328 | 0.82% |
| 2024-12-23 | 22.91 | 23.45 | 22.91 | 23.25 | 21.70 | qfq | 6,825,769 | 158,376,105 | 2.65% |
| 2024-12-20 | 23.11 | 23.14 | 22.65 | 22.65 | 21.14 | qfq | 3,489,300 | 79,964,721 | -1.99% |
| 2024-12-19 | 23.02 | 23.20 | 22.86 | 23.11 | 21.57 | qfq | 2,966,589 | 68,214,468 | -0.09% |
| 2024-12-18 | 23.15 | 23.55 | 23.10 | 23.13 | 21.59 | qfq | 4,457,306 | 104,041,887 | -0.26% |
| 2024-12-17 | 22.90 | 23.25 | 22.60 | 23.19 | 21.64 | qfq | 6,713,189 | 154,898,723 | 2.11% |
| 2024-12-16 | 22.28 | 22.80 | 22.22 | 22.71 | 21.19 | qfq | 5,111,056 | 115,693,753 | 2.07% |
| 2024-12-13 | 22.45 | 22.52 | 22.08 | 22.25 | 20.77 | qfq | 4,964,150 | 110,562,395 | -1.07% |
| 2024-12-12 | 22.06 | 22.69 | 21.88 | 22.49 | 20.99 | qfq | 7,169,043 | 160,927,756 | 2.09% |
| 2024-12-11 | 22.23 | 22.32 | 22.02 | 22.03 | 20.56 | qfq | 3,233,778 | 71,605,152 | -0.72% |
| 2024-12-10 | 22.88 | 22.95 | 22.10 | 22.19 | 20.71 | qfq | 5,680,451 | 127,583,277 | -1.29% |
| 2024-12-09 | 22.42 | 22.82 | 22.35 | 22.48 | 20.98 | qfq | 5,505,726 | 124,227,708 | -0.09% |
| 2024-12-06 | 21.94 | 22.65 | 21.81 | 22.50 | 21.00 | qfq | 7,581,891 | 169,994,713 | 2.69% |
| 2024-12-05 | 21.40 | 22.50 | 21.40 | 21.91 | 20.45 | qfq | 9,682,206 | 214,138,095 | 2.10% |
| 2024-12-04 | 21.41 | 21.66 | 21.21 | 21.46 | 20.03 | qfq | 3,350,959 | 71,858,464 | 0.14% |
| 2024-12-03 | 21.71 | 21.81 | 21.36 | 21.43 | 20.00 | qfq | 6,193,943 | 133,716,014 | -1.06% |
| 2024-12-02 | 21.67 | 21.87 | 21.45 | 21.66 | 20.21 | qfq | 4,213,132 | 91,339,696 | -0.05% |
| 2024-11-29 | 21.33 | 21.88 | 21.32 | 21.67 | 20.22 | qfq | 6,636,600 | 143,655,572 | 0.42% |
| 2024-11-28 | 21.58 | 21.92 | 21.25 | 21.58 | 20.14 | qfq | 6,411,634 | 138,767,002 | -0.09% |
| 2024-11-27 | 21.41 | 21.62 | 21.03 | 21.60 | 20.16 | qfq | 6,423,257 | 137,673,483 | 0.75% |
| 2024-11-26 | 21.52 | 21.64 | 21.38 | 21.44 | 20.01 | qfq | 2,961,348 | 63,621,737 | -0.37% |
| 2024-11-25 | 21.56 | 21.96 | 21.39 | 21.52 | 20.08 | qfq | 5,498,342 | 118,922,105 | -0.14% |
| 2024-11-22 | 22.51 | 22.78 | 21.50 | 21.55 | 20.11 | qfq | 9,080,609 | 199,191,891 | -4.05% |
| 2024-11-21 | 23.77 | 23.77 | 22.31 | 22.46 | 20.96 | qfq | 11,160,594 | 252,555,105 | 1.08% |
| 2024-11-20 | 22.00 | 22.29 | 21.66 | 22.22 | 20.74 | qfq | 6,208,816 | 137,179,115 | 0.77% |
| 2024-11-19 | 21.85 | 22.24 | 21.75 | 22.05 | 20.58 | qfq | 5,872,154 | 129,136,110 | 0.96% |
| 2024-11-18 | 21.86 | 22.37 | 21.60 | 21.84 | 20.38 | qfq | 6,812,504 | 150,479,735 | 0.55% |
| 2024-11-15 | 21.66 | 22.14 | 21.64 | 21.72 | 20.27 | qfq | 5,097,436 | 111,486,407 | -0.18% |
| 2024-11-14 | 21.88 | 22.15 | 21.75 | 21.76 | 20.31 | qfq | 6,657,856 | 145,947,029 | -1.36% |
| 2024-11-13 | 22.05 | 22.18 | 21.87 | 22.06 | 20.59 | qfq | 4,521,108 | 99,621,410 | 0.27% |
| 2024-11-12 | 22.61 | 22.70 | 21.87 | 22.00 | 20.53 | qfq | 9,141,657 | 203,456,853 | -2.91% |
| 2024-11-11 | 22.35 | 22.74 | 22.15 | 22.66 | 21.15 | qfq | 6,224,359 | 140,101,039 | 1.39% |
| 2024-11-08 | 23.00 | 23.00 | 22.21 | 22.35 | 20.86 | qfq | 8,103,878 | 182,089,730 | -1.97% |
| 2024-11-07 | 21.95 | 23.11 | 21.95 | 22.80 | 21.28 | qfq | 9,557,170 | 216,970,243 | 2.93% |
| 2024-11-06 | 22.38 | 22.43 | 21.87 | 22.15 | 20.67 | qfq | 7,204,829 | 159,368,170 | -0.94% |
| 2024-11-05 | 22.18 | 22.45 | 21.84 | 22.36 | 20.87 | qfq | 8,978,875 | 199,673,338 | 0.00% |
| 2024-11-04 | 22.51 | 22.56 | 22.07 | 22.36 | 20.87 | qfq | 6,257,418 | 139,280,214 | 0.09% |
| 2024-11-01 | 21.97 | 22.87 | 21.73 | 22.34 | 20.85 | qfq | 8,564,036 | 190,169,626 | 1.32% |
| 2024-10-31 | 22.23 | 22.28 | 21.82 | 22.05 | 20.58 | qfq | 5,517,081 | 121,518,486 | -0.77% |
| 2024-10-30 | 22.54 | 22.64 | 21.95 | 22.22 | 20.74 | qfq | 8,825,914 | 196,324,953 | -1.42% |
| 2024-10-29 | 22.87 | 23.15 | 22.49 | 22.54 | 21.04 | qfq | 8,178,425 | 185,993,031 | -1.49% |
| 2024-10-28 | 23.05 | 23.20 | 22.18 | 22.88 | 21.35 | qfq | 9,597,235 | 218,617,487 | -0.74% |
| 2024-10-25 | 23.05 | 23.33 | 22.60 | 23.05 | 21.51 | qfq | 8,245,664 | 188,657,259 | -0.82% |
| 2024-10-24 | 23.38 | 23.55 | 23.08 | 23.24 | 21.69 | qfq | 4,411,772 | 102,737,317 | -0.68% |
| 2024-10-23 | 23.67 | 23.76 | 23.20 | 23.40 | 21.84 | qfq | 7,195,412 | 168,528,052 | -0.34% |
| 2024-10-22 | 23.04 | 23.80 | 22.86 | 23.48 | 21.91 | qfq | 11,316,661 | 264,391,925 | 2.26% |
| 2024-10-21 | 22.90 | 23.17 | 22.63 | 22.96 | 21.43 | qfq | 9,072,812 | 207,687,177 | 1.06% |
| 2024-10-18 | 22.54 | 22.99 | 22.38 | 22.72 | 21.20 | qfq | 8,457,909 | 192,092,934 | 0.84% |
| 2024-10-17 | 22.95 | 22.95 | 22.38 | 22.53 | 21.03 | qfq | 6,365,801 | 143,721,963 | -1.01% |
| 2024-10-16 | 22.33 | 23.05 | 22.26 | 22.76 | 21.24 | qfq | 8,057,483 | 183,478,860 | 1.70% |
| 2024-10-15 | 22.81 | 23.10 | 22.36 | 22.38 | 20.89 | qfq | 10,107,186 | 229,262,172 | -3.07% |
| 2024-10-14 | 22.80 | 23.50 | 22.75 | 23.09 | 21.55 | qfq | 17,059,404 | 395,006,180 | 4.29% |
| 2024-10-11 | 22.88 | 22.88 | 21.84 | 22.14 | 20.66 | qfq | 10,426,412 | 231,152,527 | -1.60% |
| 2024-10-10 | 21.65 | 23.18 | 21.65 | 22.50 | 21.00 | qfq | 26,576,725 | 600,920,344 | 4.55% |
| 2024-10-09 | 21.49 | 22.98 | 21.28 | 21.52 | 20.08 | qfq | 23,247,909 | 515,674,413 | -2.00% |
| 2024-10-08 | 23.84 | 23.98 | 21.57 | 21.96 | 20.49 | qfq | 19,661,159 | 440,180,005 | 0.50% |
| 2024-09-30 | 20.99 | 22.00 | 20.41 | 21.85 | 20.39 | qfq | 21,097,449 | 447,073,630 | 5.86% |
| 2024-09-27 | 20.64 | 20.83 | 20.42 | 20.64 | 19.26 | qfq | 5,438,508 | 112,003,551 | 1.43% |
| 2024-09-26 | 19.99 | 20.38 | 19.78 | 20.35 | 18.99 | qfq | 7,799,026 | 156,887,884 | 1.80% |
| 2024-09-25 | 19.59 | 20.44 | 19.59 | 19.99 | 18.66 | qfq | 11,354,628 | 228,298,557 | 2.72% |
| 2024-09-24 | 18.91 | 19.61 | 18.47 | 19.46 | 18.16 | qfq | 12,881,373 | 247,140,352 | 3.79% |
| 2024-09-23 | 18.94 | 19.10 | 18.61 | 18.75 | 17.50 | qfq | 5,360,672 | 100,804,135 | -0.64% |
| 2024-09-20 | 18.86 | 18.97 | 18.48 | 18.87 | 17.61 | qfq | 8,685,349 | 162,980,019 | -0.37% |
| 2024-09-19 | 19.00 | 19.20 | 18.75 | 18.94 | 17.68 | qfq | 4,647,013 | 88,138,897 | 0.16% |
| 2024-09-18 | 19.01 | 19.10 | 18.72 | 18.91 | 17.65 | qfq | 3,737,900 | 70,528,739 | -0.05% |
| 2024-09-13 | 19.30 | 19.43 | 18.92 | 18.92 | 17.66 | qfq | 4,705,624 | 89,966,892 | -2.02% |
| 2024-09-12 | 19.45 | 19.61 | 19.26 | 19.31 | 18.02 | qfq | 4,637,854 | 89,956,043 | -1.53% |
| 2024-09-11 | 19.57 | 19.93 | 19.50 | 19.61 | 18.30 | qfq | 4,928,500 | 96,885,490 | -1.36% |
| 2024-09-10 | 19.97 | 20.18 | 19.60 | 19.88 | 18.55 | qfq | 2,995,423 | 59,264,825 | -0.85% |
| 2024-09-09 | 20.29 | 20.44 | 20.00 | 20.05 | 18.71 | qfq | 4,606,048 | 92,874,641 | -1.38% |
| 2024-09-06 | 19.88 | 20.48 | 19.86 | 20.33 | 18.97 | qfq | 7,225,367 | 146,362,463 | 1.85% |
| 2024-09-05 | 19.79 | 20.02 | 19.62 | 19.96 | 18.63 | qfq | 3,577,338 | 71,206,177 | 0.86% |
| 2024-09-04 | 19.64 | 19.95 | 19.51 | 19.79 | 18.47 | qfq | 3,218,900 | 63,768,475 | 0.15% |
| 2024-09-03 | 19.87 | 20.22 | 19.51 | 19.76 | 18.44 | qfq | 5,071,981 | 100,124,698 | -0.55% |
| 2024-09-02 | 19.84 | 20.23 | 19.74 | 19.87 | 18.54 | qfq | 4,559,300 | 91,155,155 | 0.35% |
| 2024-08-30 | 20.29 | 20.29 | 19.79 | 19.80 | 18.48 | qfq | 7,358,121 | 147,114,428 | -1.83% |
| 2024-08-29 | 20.25 | 20.35 | 20.12 | 20.17 | 18.82 | qfq | 4,619,834 | 93,438,294 | -0.54% |
| 2024-08-28 | 20.60 | 20.89 | 20.28 | 20.28 | 18.93 | qfq | 6,032,715 | 123,602,159 | -2.55% |
| 2024-08-27 | 20.88 | 20.90 | 20.58 | 20.81 | 19.42 | qfq | 4,969,866 | 103,168,640 | 0.10% |
| 2024-08-26 | 21.38 | 21.66 | 20.32 | 20.79 | 19.40 | qfq | 9,732,879 | 201,510,711 | -2.67% |
| 2024-08-23 | 21.22 | 21.44 | 20.95 | 21.36 | 19.93 | qfq | 5,169,176 | 109,664,548 | 0.23% |
| 2024-08-22 | 21.18 | 21.41 | 21.15 | 21.31 | 19.89 | qfq | 2,957,838 | 63,070,465 | 0.09% |
| 2024-08-21 | 21.15 | 21.33 | 20.85 | 21.29 | 19.87 | qfq | 3,624,747 | 76,561,775 | 0.61% |
| 2024-08-20 | 21.45 | 21.53 | 21.02 | 21.16 | 19.75 | qfq | 3,352,214 | 70,952,422 | -1.35% |
| 2024-08-19 | 21.21 | 21.55 | 21.10 | 21.45 | 20.02 | qfq | 3,800,338 | 81,306,665 | 1.13% |
| 2024-08-16 | 21.41 | 21.54 | 21.05 | 21.21 | 19.79 | qfq | 3,897,178 | 82,867,067 | -1.07% |
| 2024-08-15 | 21.53 | 21.63 | 21.29 | 21.44 | 20.01 | qfq | 3,844,390 | 82,508,459 | 0.05% |
| 2024-08-14 | 21.65 | 21.80 | 21.39 | 21.43 | 20.00 | qfq | 5,299,064 | 114,112,207 | -1.02% |
| 2024-08-13 | 21.30 | 21.76 | 21.30 | 21.65 | 20.21 | qfq | 4,985,911 | 107,556,729 | 1.03% |
| 2024-08-12 | 21.65 | 21.74 | 21.30 | 21.43 | 20.00 | qfq | 4,356,598 | 93,552,661 | 0.37% |
| 2024-08-09 | 21.26 | 21.73 | 21.26 | 21.35 | 19.93 | qfq | 5,525,815 | 119,141,070 | 0.05% |
| 2024-08-08 | 21.23 | 21.65 | 21.12 | 21.34 | 19.92 | qfq | 4,349,432 | 92,860,532 | 0.90% |
| 2024-08-07 | 21.03 | 21.25 | 20.70 | 21.15 | 19.74 | qfq | 7,492,503 | 157,435,234 | 0.43% |
| 2024-08-06 | 21.11 | 21.30 | 20.89 | 21.06 | 19.65 | qfq | 4,772,420 | 100,552,531 | 0.33% |
| 2024-08-05 | 21.58 | 21.67 | 20.95 | 20.99 | 19.59 | qfq | 7,183,492 | 152,166,091 | -3.09% |
| 2024-08-02 | 21.30 | 21.97 | 21.22 | 21.66 | 20.21 | qfq | 6,770,466 | 146,670,935 | 1.21% |
| 2024-08-01 | 21.58 | 21.79 | 21.34 | 21.40 | 19.97 | qfq | 7,004,848 | 150,654,887 | -0.88% |
| 2024-07-31 | 21.58 | 21.78 | 20.81 | 21.59 | 20.15 | qfq | 10,331,575 | 219,539,228 | -0.64% |
| 2024-07-30 | 21.66 | 21.90 | 21.32 | 21.73 | 20.28 | qfq | 5,282,952 | 114,482,204 | -0.32% |
| 2024-07-29 | 22.03 | 22.03 | 21.68 | 21.80 | 20.35 | qfq | 4,201,542 | 91,673,124 | -0.86% |
| 2024-07-26 | 22.13 | 22.21 | 21.80 | 21.99 | 20.52 | qfq | 4,487,606 | 98,583,563 | -0.59% |
| 2024-07-25 | 22.10 | 22.28 | 21.81 | 22.12 | 20.64 | qfq | 6,092,431 | 134,588,604 | 0.59% |
| 2024-07-24 | 21.50 | 22.35 | 21.25 | 21.99 | 20.52 | qfq | 10,837,801 | 237,839,863 | 0.55% |
| 2024-07-23 | 22.00 | 22.09 | 21.60 | 21.87 | 19.96 | qfq | 7,372,232 | 160,903,871 | -0.32% |
| 2024-07-22 | 22.26 | 22.59 | 21.88 | 21.94 | 20.03 | qfq | 7,450,187 | 164,577,450 | -1.88% |
| 2024-07-19 | 22.41 | 22.46 | 22.10 | 22.36 | 20.41 | qfq | 5,308,272 | 118,237,350 | -0.36% |
| 2024-07-18 | 22.08 | 22.53 | 21.82 | 22.44 | 20.48 | qfq | 5,942,848 | 132,857,713 | 1.68% |
| 2024-07-17 | 22.50 | 22.68 | 21.96 | 22.07 | 20.15 | qfq | 7,784,610 | 172,812,745 | -2.22% |
| 2024-07-16 | 22.50 | 22.74 | 22.37 | 22.57 | 20.60 | qfq | 3,101,696 | 69,834,129 | -0.27% |
| 2024-07-15 | 22.50 | 22.75 | 22.32 | 22.63 | 20.66 | qfq | 5,975,240 | 134,843,691 | 0.35% |
| 2024-07-12 | 22.72 | 23.05 | 22.38 | 22.55 | 20.58 | qfq | 7,839,751 | 177,240,151 | -1.23% |
| 2024-07-11 | 22.90 | 23.01 | 22.40 | 22.83 | 20.84 | qfq | 10,771,275 | 243,956,350 | -0.44% |
| 2024-07-10 | 23.32 | 23.32 | 22.80 | 22.93 | 20.93 | qfq | 9,580,263 | 220,158,281 | -0.26% |
| 2024-07-09 | 22.59 | 23.02 | 22.37 | 22.99 | 20.98 | qfq | 11,985,669 | 272,662,366 | 2.00% |
| 2024-07-08 | 21.38 | 23.04 | 21.29 | 22.54 | 20.57 | qfq | 24,981,664 | 561,981,336 | 5.92% |
| 2024-07-05 | 21.76 | 21.81 | 20.83 | 21.28 | 19.42 | qfq | 10,455,331 | 221,212,889 | -2.34% |
| 2024-07-04 | 21.69 | 21.82 | 21.58 | 21.79 | 19.89 | qfq | 4,296,999 | 93,359,825 | 0.41% |
| 2024-07-03 | 21.62 | 21.87 | 21.50 | 21.70 | 19.81 | qfq | 4,597,236 | 99,658,531 | 0.56% |
| 2024-07-02 | 21.60 | 21.72 | 21.34 | 21.58 | 19.70 | qfq | 5,039,565 | 108,549,092 | 0.37% |
| 2024-07-01 | 21.05 | 21.58 | 20.86 | 21.50 | 19.62 | qfq | 8,175,810 | 174,326,131 | 2.87% |
| 2024-06-28 | 20.43 | 21.07 | 20.36 | 20.90 | 19.08 | qfq | 6,042,154 | 125,961,753 | 2.50% |
| 2024-06-27 | 20.54 | 20.69 | 20.30 | 20.39 | 18.61 | qfq | 4,122,079 | 84,523,760 | -0.83% |
| 2024-06-26 | 20.73 | 20.75 | 20.16 | 20.56 | 18.77 | qfq | 4,035,642 | 82,311,727 | -0.19% |
| 2024-06-25 | 20.57 | 20.80 | 20.36 | 20.60 | 18.80 | qfq | 4,429,467 | 91,061,406 | 0.44% |
| 2024-06-24 | 20.53 | 20.96 | 20.50 | 20.51 | 18.72 | qfq | 7,726,655 | 159,702,183 | 0.98% |
| 2024-06-21 | 20.20 | 20.52 | 20.16 | 20.31 | 18.54 | qfq | 4,569,689 | 93,118,601 | 0.54% |
| 2024-06-20 | 20.12 | 20.38 | 20.07 | 20.20 | 18.44 | qfq | 3,190,608 | 64,392,656 | -0.25% |
| 2024-06-19 | 20.59 | 20.82 | 20.22 | 20.25 | 18.48 | qfq | 4,118,213 | 84,304,703 | -1.17% |
| 2024-06-18 | 20.39 | 20.65 | 20.23 | 20.49 | 18.70 | qfq | 4,151,647 | 85,045,119 | 0.49% |
| 2024-06-17 | 20.17 | 20.76 | 20.04 | 20.39 | 18.61 | qfq | 8,497,079 | 172,978,912 | 1.70% |
| 2024-06-14 | 20.57 | 20.60 | 19.87 | 20.05 | 18.30 | qfq | 7,543,358 | 152,516,426 | -2.29% |
| 2024-06-13 | 20.59 | 21.05 | 20.42 | 20.52 | 18.73 | qfq | 7,624,775 | 158,018,634 | -0.29% |
| 2024-06-12 | 20.15 | 20.70 | 19.97 | 20.58 | 18.79 | qfq | 6,649,197 | 135,857,760 | 2.13% |
| 2024-06-11 | 20.40 | 20.55 | 19.79 | 20.15 | 18.39 | qfq | 5,937,459 | 119,133,695 | -1.23% |
| 2024-06-07 | 20.12 | 20.56 | 20.02 | 20.40 | 18.62 | qfq | 4,532,015 | 91,918,828 | 1.64% |
| 2024-06-06 | 20.00 | 20.29 | 19.87 | 20.07 | 18.32 | qfq | 5,571,346 | 112,092,111 | 0.45% |
| 2024-06-05 | 20.03 | 20.30 | 19.89 | 19.98 | 18.24 | qfq | 4,822,450 | 96,837,953 | 0.00% |
| 2024-06-04 | 19.76 | 20.00 | 19.52 | 19.98 | 18.24 | qfq | 7,121,972 | 141,472,651 | 1.83% |
| 2024-06-03 | 19.46 | 19.89 | 19.46 | 19.62 | 17.91 | qfq | 5,923,699 | 116,701,672 | -0.61% |
| 2024-05-31 | 19.58 | 19.89 | 19.49 | 19.74 | 18.02 | qfq | 7,310,895 | 144,245,751 | 1.18% |
| 2024-05-30 | 19.28 | 19.71 | 19.27 | 19.51 | 17.81 | qfq | 6,394,606 | 125,026,826 | 0.67% |
| 2024-05-29 | 19.26 | 19.59 | 19.25 | 19.38 | 17.69 | qfq | 5,800,758 | 112,572,859 | 0.00% |
| 2024-05-28 | 19.37 | 19.45 | 19.13 | 19.38 | 17.69 | qfq | 6,570,760 | 126,993,960 | 0.36% |
| 2024-05-27 | 18.82 | 19.36 | 18.75 | 19.31 | 17.63 | qfq | 6,450,042 | 123,150,011 | 3.10% |
| 2024-05-24 | 18.63 | 18.94 | 18.61 | 18.73 | 17.10 | qfq | 4,442,129 | 83,634,645 | 0.54% |
| 2024-05-23 | 18.76 | 18.91 | 18.58 | 18.63 | 17.01 | qfq | 4,968,645 | 92,914,135 | -1.01% |
| 2024-05-22 | 18.90 | 19.10 | 18.82 | 18.82 | 17.18 | qfq | 3,592,583 | 68,062,333 | -0.84% |
| 2024-05-21 | 19.08 | 19.26 | 18.92 | 18.98 | 17.32 | qfq | 5,261,976 | 100,049,992 | -0.47% |
| 2024-05-20 | 19.12 | 19.36 | 19.00 | 19.07 | 17.41 | qfq | 5,919,543 | 113,344,329 | -0.47% |
| 2024-05-17 | 19.25 | 19.38 | 18.74 | 19.16 | 17.49 | qfq | 10,612,964 | 201,285,964 | -0.47% |
| 2024-05-16 | 19.55 | 19.70 | 19.18 | 19.25 | 17.57 | qfq | 8,757,102 | 169,541,500 | -1.84% |
| 2024-05-15 | 19.80 | 19.98 | 19.34 | 19.61 | 17.90 | qfq | 11,658,208 | 228,279,836 | -0.66% |
| 2024-05-14 | 19.19 | 19.94 | 19.00 | 19.74 | 18.02 | qfq | 13,359,000 | 262,262,551 | 2.28% |
| 2024-05-13 | 18.98 | 19.66 | 18.81 | 19.30 | 17.62 | qfq | 17,166,365 | 330,341,250 | 3.99% |
| 2024-05-10 | 18.56 | 18.68 | 18.42 | 18.56 | 16.94 | qfq | 4,150,798 | 76,926,715 | 0.00% |
| 2024-05-09 | 18.43 | 18.63 | 18.37 | 18.56 | 16.94 | qfq | 4,540,581 | 84,005,084 | 0.60% |
| 2024-05-08 | 18.50 | 18.65 | 18.35 | 18.45 | 16.84 | qfq | 6,158,360 | 113,808,096 | -0.27% |
| 2024-05-07 | 18.86 | 18.92 | 18.43 | 18.50 | 16.89 | qfq | 6,138,400 | 114,029,959 | -1.86% |
| 2024-05-06 | 18.60 | 18.93 | 18.47 | 18.85 | 17.21 | qfq | 8,324,812 | 156,460,816 | 2.39% |
| 2024-04-30 | 18.65 | 18.84 | 18.25 | 18.41 | 16.80 | qfq | 9,133,630 | 168,936,072 | -0.27% |
| 2024-04-29 | 18.49 | 18.64 | 18.35 | 18.46 | 16.85 | qfq | 6,396,000 | 118,239,848 | 0.33% |
| 2024-04-26 | 18.38 | 18.45 | 18.10 | 18.40 | 16.80 | qfq | 5,574,535 | 102,060,641 | 0.11% |
| 2024-04-25 | 18.37 | 18.43 | 18.01 | 18.38 | 16.78 | qfq | 4,025,934 | 73,802,846 | 0.49% |
| 2024-04-24 | 18.30 | 18.41 | 18.08 | 18.29 | 16.69 | qfq | 3,716,664 | 67,753,255 | -0.05% |
| 2024-04-23 | 18.38 | 18.53 | 18.17 | 18.30 | 16.70 | qfq | 5,360,649 | 98,129,397 | -0.76% |
| 2024-04-22 | 18.46 | 18.74 | 18.30 | 18.44 | 16.83 | qfq | 8,344,272 | 154,210,444 | 0.00% |
| 2024-04-19 | 17.95 | 18.57 | 17.95 | 18.44 | 16.83 | qfq | 11,377,742 | 209,099,800 | 2.33% |
| 2024-04-18 | 17.76 | 18.18 | 17.70 | 18.02 | 16.45 | qfq | 10,300,877 | 185,216,949 | 1.46% |
| 2024-04-17 | 17.46 | 17.84 | 17.44 | 17.76 | 16.21 | qfq | 8,707,483 | 153,797,932 | 1.08% |
| 2024-04-16 | 17.55 | 17.87 | 17.45 | 17.57 | 16.04 | qfq | 9,574,022 | 169,072,400 | -0.62% |
| 2024-04-15 | 17.25 | 17.77 | 17.08 | 17.68 | 16.14 | qfq | 12,907,381 | 225,847,111 | 2.61% |
| 2024-04-12 | 17.53 | 17.56 | 17.16 | 17.23 | 15.73 | qfq | 8,118,852 | 140,674,336 | -1.20% |
| 2024-04-11 | 17.30 | 17.51 | 17.10 | 17.44 | 15.92 | qfq | 5,819,543 | 101,032,717 | 0.75% |
| 2024-04-10 | 17.45 | 17.45 | 17.05 | 17.31 | 15.80 | qfq | 6,383,821 | 110,045,775 | -0.17% |
| 2024-04-09 | 17.20 | 17.66 | 17.20 | 17.34 | 15.83 | qfq | 8,970,736 | 156,060,921 | 0.81% |
| 2024-04-08 | 17.20 | 17.38 | 17.12 | 17.20 | 15.70 | qfq | 10,226,519 | 176,611,431 | 1.06% |
| 2024-04-03 | 16.90 | 17.07 | 16.74 | 17.02 | 15.54 | qfq | 7,550,392 | 127,678,800 | 0.59% |
| 2024-04-02 | 16.69 | 17.02 | 16.60 | 16.92 | 15.44 | qfq | 8,460,968 | 142,735,444 | 1.68% |
| 2024-04-01 | 16.50 | 16.66 | 16.48 | 16.64 | 15.19 | qfq | 5,664,868 | 93,922,163 | 0.97% |
| 2024-03-29 | 16.16 | 16.48 | 16.15 | 16.48 | 15.04 | qfq | 5,652,527 | 92,310,357 | 1.35% |
| 2024-03-28 | 16.35 | 16.35 | 15.98 | 16.26 | 14.84 | qfq | 7,261,876 | 117,314,336 | -0.85% |
| 2024-03-27 | 16.30 | 16.72 | 16.18 | 16.40 | 14.97 | qfq | 11,140,804 | 183,151,192 | 1.17% |
| 2024-03-26 | 15.72 | 16.27 | 15.69 | 16.21 | 14.80 | qfq | 7,753,254 | 124,069,460 | 3.05% |
| 2024-03-25 | 15.63 | 15.95 | 15.54 | 15.73 | 14.36 | qfq | 5,030,840 | 79,159,210 | 0.64% |
| 2024-03-22 | 16.00 | 16.03 | 15.52 | 15.63 | 14.27 | qfq | 5,890,600 | 92,441,314 | -2.31% |
| 2024-03-21 | 16.30 | 16.30 | 15.98 | 16.00 | 14.60 | qfq | 6,511,400 | 104,668,929 | -1.54% |
| 2024-03-20 | 16.23 | 16.32 | 16.15 | 16.25 | 14.83 | qfq | 5,378,919 | 87,174,132 | -0.25% |
| 2024-03-19 | 16.57 | 16.57 | 16.26 | 16.29 | 14.87 | qfq | 7,204,551 | 118,040,007 | -1.75% |
| 2024-03-18 | 16.50 | 16.64 | 16.21 | 16.58 | 15.13 | qfq | 9,118,300 | 149,572,477 | 0.79% |
| 2024-03-15 | 16.11 | 16.51 | 16.06 | 16.45 | 15.02 | qfq | 7,066,419 | 115,354,677 | 2.11% |
| 2024-03-14 | 16.07 | 16.27 | 16.06 | 16.11 | 14.70 | qfq | 5,482,849 | 88,596,363 | 0.00% |
| 2024-03-13 | 16.27 | 16.39 | 16.01 | 16.11 | 14.70 | qfq | 4,395,900 | 71,145,009 | -0.80% |
| 2024-03-12 | 16.29 | 16.32 | 16.03 | 16.24 | 14.82 | qfq | 5,529,400 | 89,455,578 | -0.06% |
| 2024-03-11 | 16.01 | 16.25 | 16.00 | 16.25 | 14.83 | qfq | 4,503,310 | 72,678,446 | 1.25% |
| 2024-03-08 | 16.00 | 16.10 | 15.90 | 16.05 | 14.65 | qfq | 3,409,900 | 54,547,958 | -0.12% |
| 2024-03-07 | 15.94 | 16.15 | 15.91 | 16.07 | 14.67 | qfq | 5,617,400 | 90,232,084 | 0.88% |
| 2024-03-06 | 15.82 | 16.06 | 15.81 | 15.93 | 14.54 | qfq | 3,960,200 | 63,167,712 | 0.13% |
| 2024-03-05 | 15.91 | 16.02 | 15.78 | 15.91 | 14.52 | qfq | 5,574,918 | 88,498,746 | 0.00% |
| 2024-03-04 | 15.90 | 15.95 | 15.68 | 15.91 | 14.52 | qfq | 6,894,725 | 108,884,405 | 0.00% |
| 2024-03-01 | 16.10 | 16.14 | 15.84 | 15.91 | 14.52 | qfq | 6,467,599 | 103,027,033 | -1.00% |
| 2024-02-29 | 15.85 | 16.09 | 15.65 | 16.07 | 14.67 | qfq | 7,489,177 | 119,419,576 | 1.20% |
| 2024-02-28 | 16.18 | 16.36 | 15.86 | 15.88 | 14.49 | qfq | 9,202,512 | 148,214,804 | -1.79% |
| 2024-02-27 | 16.03 | 16.23 | 16.03 | 16.17 | 14.76 | qfq | 6,471,171 | 104,280,929 | 0.31% |
| 2024-02-26 | 16.33 | 16.33 | 16.05 | 16.12 | 14.71 | qfq | 5,142,200 | 83,139,549 | -1.04% |
| 2024-02-23 | 16.43 | 16.43 | 16.09 | 16.29 | 14.87 | qfq | 4,472,122 | 72,653,564 | -0.49% |
| 2024-02-22 | 16.33 | 16.51 | 16.29 | 16.37 | 14.94 | qfq | 3,372,723 | 55,260,351 | 0.00% |
| 2024-02-21 | 16.49 | 16.75 | 16.33 | 16.37 | 14.94 | qfq | 5,974,991 | 98,805,498 | -0.49% |
| 2024-02-20 | 16.48 | 16.58 | 16.31 | 16.45 | 15.02 | qfq | 5,162,349 | 84,900,735 | -0.18% |
| 2024-02-19 | 16.52 | 16.67 | 16.29 | 16.48 | 15.04 | qfq | 8,655,997 | 142,349,407 | -0.18% |
| 2024-02-08 | 16.37 | 16.64 | 16.04 | 16.51 | 15.07 | qfq | 9,269,948 | 152,159,778 | 1.35% |
| 2024-02-07 | 15.84 | 16.36 | 15.70 | 16.29 | 14.87 | qfq | 10,486,661 | 169,003,155 | 3.30% |
| 2024-02-06 | 14.68 | 16.03 | 14.61 | 15.77 | 14.39 | qfq | 9,221,796 | 143,534,315 | 5.98% |
| 2024-02-05 | 14.88 | 15.35 | 14.15 | 14.88 | 13.58 | qfq | 8,858,406 | 130,897,385 | -0.67% |
| 2024-02-02 | 15.22 | 15.45 | 14.71 | 14.98 | 13.67 | qfq | 4,869,666 | 73,110,181 | -1.90% |
| 2024-02-01 | 15.22 | 15.62 | 15.08 | 15.27 | 13.94 | qfq | 4,761,466 | 72,918,812 | -0.52% |
| 2024-01-31 | 15.33 | 15.75 | 15.30 | 15.35 | 14.01 | qfq | 4,374,111 | 67,787,683 | -0.84% |
| 2024-01-30 | 15.80 | 15.94 | 15.43 | 15.48 | 14.13 | qfq | 4,230,500 | 66,431,544 | -2.64% |
| 2024-01-29 | 15.75 | 16.03 | 15.74 | 15.90 | 14.51 | qfq | 5,235,968 | 83,426,027 | 0.89% |
| 2024-01-26 | 15.78 | 16.02 | 15.72 | 15.76 | 14.39 | qfq | 3,222,734 | 51,119,307 | -0.25% |
| 2024-01-25 | 15.35 | 15.87 | 15.34 | 15.80 | 14.42 | qfq | 4,856,105 | 76,260,793 | 2.60% |
| 2024-01-24 | 15.35 | 15.42 | 14.88 | 15.40 | 14.06 | qfq | 4,594,900 | 69,886,682 | 0.79% |
| 2024-01-23 | 15.10 | 15.35 | 14.80 | 15.28 | 13.95 | qfq | 4,717,289 | 71,193,216 | 0.99% |
| 2024-01-22 | 15.72 | 15.72 | 15.01 | 15.13 | 13.81 | qfq | 6,325,944 | 96,595,941 | -3.75% |
| 2024-01-19 | 15.82 | 15.95 | 15.60 | 15.72 | 14.35 | qfq | 2,945,517 | 46,582,661 | -0.51% |
| 2024-01-18 | 15.90 | 15.90 | 15.37 | 15.80 | 14.42 | qfq | 5,097,234 | 79,474,932 | -1.00% |
| 2024-01-17 | 16.09 | 16.16 | 15.95 | 15.96 | 14.57 | qfq | 3,392,902 | 54,471,542 | -1.30% |
| 2024-01-16 | 15.96 | 16.23 | 15.90 | 16.17 | 14.76 | qfq | 5,188,936 | 83,444,309 | 0.81% |
| 2024-01-15 | 16.87 | 16.93 | 15.81 | 16.04 | 14.64 | qfq | 12,899,050 | 209,165,786 | -4.98% |
| 2024-01-12 | 17.08 | 17.29 | 16.85 | 16.88 | 15.41 | qfq | 5,572,044 | 95,265,340 | 0.06% |
| 2024-01-11 | 16.94 | 17.07 | 16.85 | 16.87 | 15.40 | qfq | 3,549,767 | 60,097,381 | -0.59% |
| 2024-01-10 | 17.02 | 17.11 | 16.80 | 16.97 | 15.49 | qfq | 2,683,360 | 45,428,492 | -0.18% |
| 2024-01-09 | 17.03 | 17.15 | 16.76 | 17.00 | 15.52 | qfq | 4,010,806 | 67,781,664 | -0.93% |
| 2024-01-08 | 17.39 | 17.39 | 17.16 | 17.16 | 15.66 | qfq | 3,250,096 | 56,030,127 | -1.32% |
| 2024-01-05 | 17.36 | 17.56 | 17.22 | 17.39 | 15.87 | qfq | 3,573,800 | 62,282,003 | 0.35% |
| 2024-01-04 | 17.42 | 17.50 | 17.19 | 17.33 | 15.82 | qfq | 3,892,361 | 67,463,844 | -0.17% |
| 2024-01-03 | 17.32 | 17.38 | 17.20 | 17.36 | 15.85 | qfq | 3,016,314 | 52,144,524 | -0.06% |
| 2024-01-02 | 17.20 | 17.47 | 17.11 | 17.37 | 15.86 | qfq | 4,758,700 | 82,507,330 | 0.23% |
| 2023-12-29 | 17.22 | 17.36 | 17.11 | 17.33 | 15.82 | qfq | 5,069,717 | 87,337,781 | 0.64% |
| 2023-12-28 | 17.10 | 17.30 | 17.10 | 17.22 | 15.72 | qfq | 3,097,609 | 53,327,179 | 0.00% |
| 2023-12-27 | 17.02 | 17.23 | 16.81 | 17.22 | 15.72 | qfq | 2,977,800 | 50,728,275 | 1.12% |
| 2023-12-26 | 17.01 | 17.17 | 16.97 | 17.03 | 15.54 | qfq | 2,668,200 | 45,528,101 | -0.53% |
| 2023-12-25 | 17.34 | 17.34 | 17.00 | 17.12 | 15.63 | qfq | 2,964,400 | 50,638,878 | -1.04% |
| 2023-12-22 | 17.22 | 17.36 | 17.13 | 17.30 | 15.79 | qfq | 4,150,000 | 71,646,902 | 0.64% |
| 2023-12-21 | 16.73 | 17.33 | 16.57 | 17.19 | 15.69 | qfq | 5,748,793 | 98,048,121 | 2.63% |
| 2023-12-20 | 16.54 | 16.90 | 16.54 | 16.75 | 15.29 | qfq | 4,297,114 | 72,043,435 | 1.15% |
| 2023-12-19 | 16.65 | 16.68 | 16.35 | 16.56 | 15.12 | qfq | 3,119,149 | 51,473,435 | -0.72% |
| 2023-12-18 | 16.98 | 16.98 | 16.62 | 16.68 | 15.23 | qfq | 3,100,385 | 51,883,746 | -1.77% |
| 2023-12-15 | 17.10 | 17.15 | 16.93 | 16.98 | 15.50 | qfq | 2,689,438 | 45,757,954 | -0.53% |
| 2023-12-14 | 17.03 | 17.17 | 16.91 | 17.07 | 15.58 | qfq | 2,326,410 | 39,636,019 | 0.65% |
| 2023-12-13 | 16.98 | 17.09 | 16.91 | 16.96 | 15.48 | qfq | 1,875,008 | 31,861,833 | 0.00% |
| 2023-12-12 | 16.91 | 16.99 | 16.73 | 16.96 | 15.48 | qfq | 1,688,969 | 28,531,816 | 0.24% |
| 2023-12-11 | 16.70 | 16.94 | 16.51 | 16.92 | 15.44 | qfq | 2,956,702 | 49,467,691 | 1.14% |
| 2023-12-08 | 16.84 | 17.01 | 16.73 | 16.73 | 15.27 | qfq | 2,346,711 | 39,615,327 | -0.77% |
| 2023-12-07 | 16.86 | 16.91 | 16.58 | 16.86 | 15.39 | qfq | 2,485,200 | 41,657,295 | -0.18% |
| 2023-12-06 | 16.93 | 16.96 | 16.77 | 16.89 | 15.42 | qfq | 2,844,355 | 47,934,052 | -0.53% |
| 2023-12-05 | 17.00 | 17.10 | 16.91 | 16.98 | 15.50 | qfq | 3,134,700 | 53,320,409 | -0.29% |
| 2023-12-04 | 17.14 | 17.19 | 17.01 | 17.03 | 15.54 | qfq | 2,651,232 | 45,247,724 | -0.47% |
| 2023-12-01 | 17.19 | 17.21 | 17.03 | 17.11 | 15.62 | qfq | 2,575,996 | 44,032,316 | -0.29% |
| 2023-11-30 | 17.19 | 17.21 | 17.03 | 17.16 | 15.66 | qfq | 4,594,411 | 78,689,819 | 0.00% |
| 2023-11-29 | 17.27 | 17.31 | 17.12 | 17.16 | 15.66 | qfq | 2,075,525 | 35,679,468 | -0.69% |
| 2023-11-28 | 17.14 | 17.34 | 17.01 | 17.28 | 15.77 | qfq | 2,280,518 | 39,219,281 | 1.05% |
| 2023-11-27 | 17.29 | 17.37 | 16.96 | 17.10 | 15.61 | qfq | 2,324,900 | 39,742,019 | -0.93% |
| 2023-11-24 | 17.40 | 17.45 | 17.23 | 17.26 | 15.75 | qfq | 2,412,200 | 41,725,855 | -0.69% |
| 2023-11-23 | 17.24 | 17.40 | 17.16 | 17.38 | 15.86 | qfq | 2,585,600 | 44,763,182 | 1.16% |
| 2023-11-22 | 17.23 | 17.30 | 17.18 | 17.18 | 15.68 | qfq | 2,165,521 | 37,303,223 | -0.35% |
| 2023-11-21 | 17.42 | 17.48 | 17.22 | 17.24 | 15.74 | qfq | 3,332,500 | 57,820,661 | -0.92% |
| 2023-11-20 | 17.39 | 17.42 | 17.29 | 17.40 | 15.88 | qfq | 2,298,095 | 39,915,299 | 0.17% |
| 2023-11-17 | 17.39 | 17.41 | 17.28 | 17.37 | 15.86 | qfq | 1,791,315 | 31,054,991 | -0.12% |
| 2023-11-16 | 17.53 | 17.60 | 17.29 | 17.39 | 15.87 | qfq | 2,457,139 | 42,794,492 | -1.25% |
| 2023-11-15 | 17.60 | 17.67 | 17.52 | 17.61 | 16.07 | qfq | 2,378,806 | 41,871,495 | 0.23% |
| 2023-11-14 | 17.74 | 17.80 | 17.43 | 17.57 | 16.04 | qfq | 3,136,157 | 55,101,209 | -0.90% |
| 2023-11-13 | 17.76 | 17.88 | 17.64 | 17.73 | 16.18 | qfq | 2,089,099 | 36,999,926 | -0.39% |
| 2023-11-10 | 17.86 | 17.92 | 17.61 | 17.80 | 16.25 | qfq | 2,097,735 | 37,172,401 | -0.11% |
| 2023-11-09 | 17.73 | 17.94 | 17.71 | 17.82 | 16.27 | qfq | 1,945,638 | 34,689,628 | 0.06% |
| 2023-11-08 | 17.78 | 17.84 | 17.66 | 17.81 | 16.26 | qfq | 2,193,308 | 38,901,879 | 0.45% |
| 2023-11-07 | 17.95 | 17.95 | 17.61 | 17.73 | 16.18 | qfq | 2,655,720 | 47,103,222 | -1.23% |
| 2023-11-06 | 18.01 | 18.06 | 17.84 | 17.95 | 16.38 | qfq | 3,893,951 | 69,897,531 | -0.11% |
| 2023-11-03 | 17.81 | 18.05 | 17.74 | 17.97 | 16.40 | qfq | 2,984,569 | 53,590,697 | 1.30% |
| 2023-11-02 | 17.80 | 17.85 | 17.70 | 17.74 | 16.19 | qfq | 2,163,185 | 38,457,611 | -0.28% |
| 2023-11-01 | 17.80 | 17.89 | 17.71 | 17.79 | 16.24 | qfq | 2,726,200 | 48,602,941 | 0.00% |
| 2023-10-31 | 17.75 | 17.84 | 17.55 | 17.79 | 16.24 | qfq | 3,103,934 | 54,932,094 | 0.17% |
| 2023-10-30 | 17.93 | 17.93 | 17.55 | 17.76 | 16.21 | qfq | 4,879,100 | 86,248,267 | -0.56% |
| 2023-10-27 | 17.61 | 17.92 | 17.55 | 17.86 | 16.30 | qfq | 4,553,181 | 81,068,936 | 1.59% |
| 2023-10-26 | 17.43 | 17.58 | 17.32 | 17.58 | 16.05 | qfq | 2,723,979 | 47,512,896 | 0.92% |
| 2023-10-25 | 17.22 | 17.54 | 17.20 | 17.42 | 15.90 | qfq | 3,169,233 | 55,088,644 | 1.93% |
| 2023-10-24 | 16.97 | 17.16 | 16.72 | 17.09 | 15.60 | qfq | 2,658,511 | 45,144,706 | 0.71% |
| 2023-10-23 | 17.35 | 17.39 | 16.87 | 16.97 | 15.49 | qfq | 2,587,210 | 44,205,953 | -1.91% |
| 2023-10-20 | 17.37 | 17.54 | 17.25 | 17.30 | 15.79 | qfq | 2,150,395 | 37,300,603 | -0.69% |
| 2023-10-19 | 17.51 | 17.63 | 17.40 | 17.42 | 15.90 | qfq | 1,935,827 | 33,852,752 | -0.85% |
| 2023-10-18 | 17.71 | 17.80 | 17.53 | 17.57 | 16.04 | qfq | 2,051,955 | 36,214,690 | -1.13% |
| 2023-10-17 | 17.66 | 17.84 | 17.63 | 17.77 | 16.22 | qfq | 2,189,080 | 38,860,272 | 0.62% |
| 2023-10-16 | 17.68 | 17.80 | 17.51 | 17.66 | 16.12 | qfq | 3,251,485 | 57,373,303 | 0.06% |
| 2023-10-13 | 17.54 | 17.72 | 17.51 | 17.65 | 16.11 | qfq | 5,563,642 | 98,176,986 | 0.51% |
| 2023-10-12 | 17.55 | 17.76 | 17.35 | 17.56 | 16.03 | qfq | 9,075,760 | 159,265,660 | 3.97% |
| 2023-10-11 | 16.98 | 17.10 | 16.87 | 16.89 | 15.42 | qfq | 1,980,011 | 33,619,678 | -0.47% |
| 2023-10-10 | 17.23 | 17.24 | 16.95 | 16.97 | 15.49 | qfq | 2,181,681 | 37,195,392 | -1.11% |
| 2023-10-09 | 17.31 | 17.35 | 17.00 | 17.16 | 15.66 | qfq | 2,882,400 | 49,434,983 | -0.69% |
| 2023-09-28 | 17.50 | 17.52 | 17.23 | 17.28 | 15.77 | qfq | 4,434,182 | 76,789,259 | -1.20% |
| 2023-09-27 | 17.44 | 17.62 | 17.44 | 17.49 | 15.96 | qfq | 2,068,843 | 36,237,798 | -0.06% |
| 2023-09-26 | 17.55 | 17.58 | 17.46 | 17.50 | 15.97 | qfq | 1,650,300 | 28,905,183 | -0.23% |
| 2023-09-25 | 17.53 | 17.59 | 17.41 | 17.54 | 16.01 | qfq | 1,982,320 | 34,678,901 | -0.23% |
| 2023-09-22 | 17.41 | 17.58 | 17.40 | 17.58 | 16.05 | qfq | 2,255,410 | 39,486,940 | 0.74% |
| 2023-09-21 | 17.62 | 17.76 | 17.42 | 17.45 | 15.93 | qfq | 2,438,641 | 42,848,384 | -1.25% |
| 2023-09-20 | 17.66 | 17.75 | 17.52 | 17.67 | 16.13 | qfq | 2,398,654 | 42,408,126 | 0.28% |
| 2023-09-19 | 17.44 | 17.64 | 17.41 | 17.62 | 16.08 | qfq | 2,551,001 | 44,756,990 | 0.74% |
| 2023-09-18 | 17.59 | 17.59 | 17.37 | 17.49 | 15.96 | qfq | 2,605,500 | 45,555,655 | -0.34% |
| 2023-09-15 | 17.66 | 17.70 | 17.52 | 17.55 | 16.02 | qfq | 1,992,400 | 35,110,306 | -0.51% |
| 2023-09-14 | 17.58 | 17.68 | 17.52 | 17.64 | 16.10 | qfq | 1,758,808 | 30,976,509 | 0.23% |
| 2023-09-13 | 17.74 | 17.76 | 17.55 | 17.60 | 16.06 | qfq | 1,982,556 | 34,965,584 | -0.56% |
| 2023-09-12 | 17.67 | 17.73 | 17.55 | 17.70 | 16.16 | qfq | 2,720,859 | 48,080,578 | 0.40% |
| 2023-09-11 | 17.39 | 17.64 | 17.32 | 17.63 | 16.09 | qfq | 3,324,428 | 58,179,090 | 1.50% |
| 2023-09-08 | 17.59 | 17.59 | 17.28 | 17.37 | 15.86 | qfq | 3,732,537 | 64,949,118 | -1.53% |
| 2023-09-07 | 17.85 | 17.87 | 17.62 | 17.64 | 16.10 | qfq | 3,585,626 | 63,649,434 | -1.45% |
| 2023-09-06 | 17.76 | 17.90 | 17.68 | 17.90 | 16.34 | qfq | 3,250,647 | 57,895,685 | 0.51% |
| 2023-09-05 | 17.79 | 17.85 | 17.64 | 17.81 | 16.26 | qfq | 3,401,639 | 60,404,270 | -0.06% |
| 2023-09-04 | 17.76 | 17.84 | 17.59 | 17.82 | 16.27 | qfq | 4,605,149 | 81,574,319 | 0.56% |
| 2023-09-01 | 18.01 | 18.01 | 17.67 | 17.72 | 16.17 | qfq | 4,950,719 | 88,016,688 | -1.34% |
| 2023-08-31 | 18.09 | 18.19 | 17.83 | 17.96 | 16.39 | qfq | 6,375,029 | 114,294,999 | -1.26% |
| 2023-08-30 | 18.65 | 18.73 | 18.10 | 18.19 | 16.60 | qfq | 9,868,816 | 180,493,477 | -2.99% |
| 2023-08-29 | 18.94 | 18.97 | 18.46 | 18.75 | 17.11 | qfq | 7,846,802 | 146,539,321 | -1.16% |
| 2023-08-28 | 19.45 | 19.68 | 18.86 | 18.97 | 17.32 | qfq | 10,034,634 | 191,713,343 | 0.00% |
| 2023-08-25 | 18.50 | 19.42 | 18.42 | 18.97 | 17.32 | qfq | 9,641,131 | 184,041,631 | 2.43% |
| 2023-08-24 | 18.77 | 18.77 | 18.24 | 18.52 | 16.90 | qfq | 4,108,854 | 75,839,393 | -1.23% |
| 2023-08-23 | 18.81 | 19.00 | 18.41 | 18.75 | 17.11 | qfq | 5,118,377 | 96,432,493 | -0.16% |
| 2023-08-22 | 19.12 | 19.20 | 18.43 | 18.78 | 17.14 | qfq | 6,922,421 | 129,797,337 | -1.73% |
| 2023-08-21 | 18.94 | 19.41 | 18.85 | 19.11 | 17.44 | qfq | 10,270,100 | 196,727,703 | 0.90% |
| 2023-08-18 | 18.74 | 19.13 | 18.43 | 18.94 | 17.29 | qfq | 5,814,704 | 109,746,887 | 0.80% |
| 2023-08-17 | 18.89 | 18.89 | 18.60 | 18.79 | 17.15 | qfq | 2,597,697 | 48,691,326 | -1.05% |
| 2023-08-16 | 18.84 | 19.04 | 18.77 | 18.99 | 17.33 | qfq | 2,297,102 | 43,480,841 | 0.32% |
| 2023-08-15 | 18.66 | 19.15 | 18.63 | 18.93 | 17.28 | qfq | 4,122,337 | 78,034,124 | 1.01% |
| 2023-08-14 | 18.43 | 18.77 | 18.33 | 18.74 | 17.11 | qfq | 2,566,148 | 47,612,959 | 1.13% |
| 2023-08-11 | 18.90 | 18.90 | 18.51 | 18.53 | 16.91 | qfq | 2,100,157 | 39,146,717 | -1.54% |
| 2023-08-10 | 18.70 | 18.90 | 18.60 | 18.82 | 17.18 | qfq | 1,737,866 | 32,617,331 | 0.64% |
| 2023-08-09 | 18.63 | 18.81 | 18.59 | 18.70 | 17.07 | qfq | 1,544,600 | 28,873,555 | 0.05% |
| 2023-08-08 | 18.72 | 18.83 | 18.61 | 18.69 | 17.06 | qfq | 1,486,401 | 27,774,854 | -0.59% |
| 2023-08-07 | 18.79 | 18.87 | 18.60 | 18.80 | 17.16 | qfq | 2,983,143 | 55,976,296 | 0.11% |
| 2023-08-04 | 18.79 | 18.92 | 18.70 | 18.78 | 17.14 | qfq | 1,959,803 | 36,847,287 | 0.37% |
| 2023-08-03 | 18.78 | 18.85 | 18.62 | 18.71 | 17.08 | qfq | 1,604,800 | 30,009,127 | -0.16% |
| 2023-08-02 | 18.99 | 19.05 | 18.71 | 18.74 | 17.11 | qfq | 2,392,609 | 45,011,799 | -1.21% |
| 2023-08-01 | 18.88 | 18.99 | 18.74 | 18.97 | 17.32 | qfq | 3,384,956 | 63,964,158 | 0.80% |
| 2023-07-31 | 18.83 | 18.89 | 18.70 | 18.82 | 17.18 | qfq | 2,913,000 | 54,808,155 | 0.27% |
| 2023-07-28 | 18.62 | 18.79 | 18.51 | 18.77 | 17.13 | qfq | 3,624,528 | 67,658,212 | 0.86% |
| 2023-07-27 | 18.53 | 18.71 | 18.51 | 18.61 | 16.99 | qfq | 2,412,213 | 44,931,658 | 0.11% |
| 2023-07-26 | 18.29 | 18.65 | 18.21 | 18.59 | 16.97 | qfq | 5,911,300 | 109,331,393 | 1.64% |
| 2023-07-25 | 18.21 | 18.35 | 18.12 | 18.29 | 16.69 | qfq | 5,267,611 | 95,895,263 | 0.72% |
| 2023-07-24 | 18.07 | 18.24 | 18.02 | 18.16 | 16.58 | qfq | 1,483,520 | 26,918,351 | 0.33% |
| 2023-07-21 | 18.06 | 18.17 | 18.01 | 18.10 | 16.52 | qfq | 3,418,564 | 61,754,826 | -0.11% |
| 2023-07-20 | 18.43 | 18.53 | 18.06 | 18.12 | 16.54 | qfq | 4,722,800 | 86,329,989 | -1.58% |
| 2023-07-19 | 18.15 | 18.48 | 18.13 | 18.41 | 16.80 | qfq | 4,267,010 | 78,350,610 | 1.43% |
| 2023-07-18 | 18.40 | 18.49 | 18.13 | 18.15 | 16.57 | qfq | 4,071,900 | 74,496,660 | -1.04% |
| 2023-07-17 | 18.88 | 18.88 | 18.27 | 18.34 | 16.74 | qfq | 6,236,490 | 114,704,198 | -2.60% |