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
白云山600332.SH
最近收盘价22.182026-07-17
最近交易日2026-07-17
成交量（股）16,957,640
成交额（元）379,603,712
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-16 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-06 | 2025-09-12 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-19 | 2024-10-25 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.749 | — | — | — | 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 | 22.55 | 22.77 | 22.15 | 22.18 | 22.18 | qfq | 16,957,640 | 379,603,712 | -2.12% |
| 2026-07-16 | 22.31 | 22.76 | 22.12 | 22.66 | 22.66 | qfq | 18,517,383 | 416,964,627 | 0.98% |
| 2026-07-15 | 21.97 | 22.47 | 21.79 | 22.44 | 22.44 | qfq | 16,880,496 | 376,308,131 | 1.72% |
| 2026-07-14 | 21.75 | 22.19 | 21.55 | 22.06 | 22.06 | qfq | 15,063,500 | 331,610,998 | 0.73% |
| 2026-07-13 | 21.32 | 21.97 | 21.30 | 21.90 | 21.90 | qfq | 18,246,772 | 397,657,989 | 2.87% |
| 2026-07-10 | 21.12 | 21.47 | 20.91 | 21.29 | 21.29 | qfq | 8,888,040 | 188,903,081 | 0.33% |
| 2026-07-09 | 21.20 | 21.48 | 20.99 | 21.22 | 21.22 | qfq | 6,656,473 | 141,395,741 | -0.19% |
| 2026-07-08 | 21.03 | 21.34 | 20.81 | 21.26 | 21.26 | qfq | 6,917,880 | 146,528,037 | 1.00% |
| 2026-07-07 | 21.58 | 21.58 | 21.02 | 21.05 | 21.05 | qfq | 8,207,801 | 173,725,731 | -2.55% |
| 2026-07-06 | 21.19 | 21.74 | 20.98 | 21.60 | 21.60 | qfq | 13,167,652 | 282,791,356 | 1.93% |
| 2026-07-03 | 20.84 | 21.25 | 20.81 | 21.19 | 21.19 | qfq | 9,678,064 | 203,531,600 | 1.92% |
| 2026-07-02 | 20.43 | 20.88 | 20.33 | 20.79 | 20.79 | qfq | 9,650,697 | 199,414,807 | 1.76% |
| 2026-07-01 | 20.02 | 20.47 | 19.81 | 20.43 | 20.43 | qfq | 8,740,807 | 176,959,179 | 1.95% |
| 2026-06-30 | 20.46 | 20.46 | 20.00 | 20.04 | 20.04 | qfq | 6,666,942 | 134,222,189 | -2.48% |
| 2026-06-29 | 19.76 | 20.67 | 19.30 | 20.55 | 20.55 | qfq | 13,804,635 | 278,349,648 | 3.95% |
| 2026-06-26 | 20.27 | 20.34 | 19.76 | 19.77 | 19.77 | qfq | 8,121,623 | 161,987,518 | -2.47% |
| 2026-06-25 | 20.53 | 20.57 | 20.17 | 20.27 | 20.27 | qfq | 9,632,782 | 195,449,298 | -1.94% |
| 2026-06-24 | 21.07 | 21.23 | 20.60 | 20.67 | 20.67 | qfq | 7,261,539 | 151,472,765 | -1.43% |
| 2026-06-23 | 20.79 | 21.29 | 20.71 | 20.97 | 20.97 | qfq | 8,465,287 | 178,489,073 | 0.77% |
| 2026-06-22 | 20.75 | 20.84 | 20.26 | 20.81 | 20.81 | qfq | 7,694,999 | 157,856,655 | 0.14% |
| 2026-06-18 | 21.08 | 21.08 | 20.75 | 20.78 | 20.78 | qfq | 5,600,900 | 116,796,976 | -1.56% |
| 2026-06-17 | 21.18 | 21.18 | 20.91 | 21.11 | 21.11 | qfq | 5,431,378 | 114,194,224 | -0.19% |
| 2026-06-16 | 21.31 | 21.35 | 21.04 | 21.15 | 21.15 | qfq | 6,105,491 | 129,021,982 | -2.80% |
| 2026-06-15 | 21.69 | 21.81 | 21.58 | 21.76 | 21.31 | qfq | 9,924,769 | 215,349,147 | 0.32% |
| 2026-06-12 | 21.39 | 21.77 | 21.26 | 21.69 | 21.24 | qfq | 9,470,674 | 204,836,692 | 1.40% |
| 2026-06-11 | 21.39 | 21.59 | 21.28 | 21.39 | 20.95 | qfq | 6,097,452 | 130,759,989 | -0.51% |
| 2026-06-10 | 21.00 | 21.53 | 20.87 | 21.50 | 21.06 | qfq | 10,328,011 | 219,399,008 | 2.19% |
| 2026-06-09 | 21.18 | 21.21 | 20.96 | 21.04 | 20.60 | qfq | 6,078,899 | 127,926,365 | -0.57% |
| 2026-06-08 | 21.31 | 21.43 | 20.97 | 21.16 | 20.72 | qfq | 8,459,252 | 179,122,786 | -1.49% |
| 2026-06-05 | 21.31 | 21.58 | 21.31 | 21.48 | 21.04 | qfq | 5,918,400 | 127,199,888 | 0.70% |
| 2026-06-04 | 21.50 | 21.59 | 21.30 | 21.33 | 20.89 | qfq | 6,263,910 | 133,944,006 | -1.07% |
| 2026-06-03 | 21.77 | 21.77 | 21.41 | 21.56 | 21.11 | qfq | 7,198,378 | 154,821,987 | -1.01% |
| 2026-06-02 | 21.60 | 21.91 | 21.60 | 21.78 | 21.33 | qfq | 9,236,046 | 201,052,192 | 0.32% |
| 2026-06-01 | 21.22 | 21.75 | 21.22 | 21.71 | 21.26 | qfq | 12,589,947 | 270,636,395 | 0.88% |
| 2026-05-29 | 21.28 | 22.05 | 21.28 | 21.52 | 21.07 | qfq | 18,512,216 | 401,373,927 | 0.80% |
| 2026-05-28 | 21.48 | 21.51 | 21.21 | 21.35 | 20.91 | qfq | 5,193,274 | 110,843,228 | -0.93% |
| 2026-05-27 | 21.54 | 21.62 | 21.19 | 21.55 | 21.10 | qfq | 8,371,188 | 179,093,499 | 0.00% |
| 2026-05-26 | 21.45 | 21.59 | 21.40 | 21.55 | 21.10 | qfq | 4,671,101 | 100,429,061 | 0.28% |
| 2026-05-25 | 21.65 | 21.69 | 21.43 | 21.49 | 21.05 | qfq | 7,587,571 | 163,307,652 | -0.69% |
| 2026-05-22 | 21.80 | 21.84 | 21.58 | 21.64 | 21.19 | qfq | 5,421,884 | 117,601,453 | -0.32% |
| 2026-05-21 | 21.82 | 22.05 | 21.70 | 21.71 | 21.26 | qfq | 5,917,869 | 129,482,660 | -0.55% |
| 2026-05-20 | 22.15 | 22.15 | 21.79 | 21.83 | 21.38 | qfq | 8,865,125 | 194,028,402 | -1.40% |
| 2026-05-19 | 22.09 | 22.20 | 22.06 | 22.14 | 21.68 | qfq | 5,203,593 | 115,166,406 | 0.18% |
| 2026-05-18 | 22.26 | 22.28 | 22.00 | 22.10 | 21.64 | qfq | 9,180,932 | 202,622,958 | -0.94% |
| 2026-05-15 | 22.50 | 22.56 | 22.22 | 22.31 | 21.85 | qfq | 10,389,926 | 232,553,721 | -0.71% |
| 2026-05-14 | 22.84 | 22.87 | 22.45 | 22.47 | 22.01 | qfq | 13,347,200 | 301,715,678 | -1.66% |
| 2026-05-13 | 23.05 | 23.14 | 22.81 | 22.85 | 22.38 | qfq | 9,425,892 | 216,035,622 | -0.48% |
| 2026-05-12 | 22.83 | 22.98 | 22.80 | 22.96 | 22.49 | qfq | 10,353,879 | 237,141,390 | 0.35% |
| 2026-05-11 | 22.72 | 22.98 | 22.65 | 22.88 | 22.41 | qfq | 12,646,328 | 288,613,320 | 0.62% |
| 2026-05-08 | 22.70 | 22.76 | 22.68 | 22.74 | 22.27 | qfq | 6,673,403 | 151,704,514 | 0.18% |
| 2026-05-07 | 22.70 | 22.78 | 22.64 | 22.70 | 22.23 | qfq | 7,174,457 | 162,838,045 | -0.09% |
| 2026-05-06 | 22.65 | 22.72 | 22.49 | 22.72 | 22.25 | qfq | 11,468,877 | 259,156,724 | 0.31% |
| 2026-04-30 | 22.85 | 22.90 | 22.63 | 22.65 | 22.18 | qfq | 11,428,086 | 259,796,049 | -0.96% |
| 2026-04-29 | 22.85 | 22.96 | 22.79 | 22.87 | 22.40 | qfq | 12,580,456 | 287,719,771 | -0.39% |
| 2026-04-28 | 22.64 | 23.16 | 22.64 | 22.96 | 22.49 | qfq | 23,276,876 | 533,682,353 | 3.01% |
| 2026-04-27 | 22.56 | 22.57 | 22.28 | 22.29 | 21.83 | qfq | 9,306,501 | 208,363,120 | -1.02% |
| 2026-04-24 | 22.68 | 22.68 | 22.47 | 22.52 | 22.05 | qfq | 6,983,615 | 157,416,115 | -0.71% |
| 2026-04-23 | 22.71 | 22.77 | 22.62 | 22.68 | 22.21 | qfq | 7,621,742 | 172,934,224 | -0.09% |
| 2026-04-22 | 22.74 | 22.75 | 22.68 | 22.70 | 22.23 | qfq | 6,308,643 | 143,236,188 | -0.26% |
| 2026-04-21 | 22.76 | 22.84 | 22.71 | 22.76 | 22.29 | qfq | 6,177,818 | 140,531,300 | 0.04% |
| 2026-04-20 | 22.81 | 22.81 | 22.71 | 22.75 | 22.28 | qfq | 7,431,273 | 169,154,984 | -0.13% |
| 2026-04-17 | 22.88 | 22.88 | 22.72 | 22.78 | 22.31 | qfq | 7,931,513 | 180,637,259 | -0.61% |
| 2026-04-16 | 23.00 | 23.00 | 22.87 | 22.92 | 22.45 | qfq | 8,446,242 | 193,467,795 | -0.35% |
| 2026-04-15 | 22.90 | 23.05 | 22.90 | 23.00 | 22.52 | qfq | 9,627,877 | 221,230,958 | 0.61% |
| 2026-04-14 | 22.78 | 22.86 | 22.74 | 22.86 | 22.39 | qfq | 6,019,696 | 137,132,982 | 0.53% |
| 2026-04-13 | 22.80 | 22.82 | 22.70 | 22.74 | 22.27 | qfq | 7,548,734 | 171,649,120 | -0.79% |
| 2026-04-10 | 22.85 | 22.97 | 22.83 | 22.92 | 22.45 | qfq | 8,147,632 | 186,666,150 | 0.31% |
| 2026-04-09 | 22.98 | 23.06 | 22.82 | 22.85 | 22.38 | qfq | 10,064,767 | 230,644,848 | -1.13% |
| 2026-04-08 | 22.95 | 23.11 | 22.86 | 23.11 | 22.63 | qfq | 13,549,382 | 311,429,757 | 1.54% |
| 2026-04-07 | 22.99 | 23.02 | 22.71 | 22.76 | 22.29 | qfq | 9,256,909 | 211,331,349 | -1.17% |
| 2026-04-03 | 23.10 | 23.10 | 22.85 | 23.03 | 22.55 | qfq | 10,789,362 | 247,644,012 | -0.56% |
| 2026-04-02 | 23.08 | 23.25 | 23.06 | 23.16 | 22.68 | qfq | 14,653,563 | 339,021,919 | 0.39% |
| 2026-04-01 | 22.99 | 23.09 | 22.83 | 23.07 | 22.59 | qfq | 13,910,924 | 319,750,190 | 0.92% |
| 2026-03-31 | 23.04 | 23.22 | 22.84 | 22.86 | 22.39 | qfq | 11,437,953 | 263,227,224 | -0.78% |
| 2026-03-30 | 22.80 | 23.10 | 22.73 | 23.04 | 22.56 | qfq | 10,966,715 | 251,684,877 | 0.35% |
| 2026-03-27 | 22.61 | 23.01 | 22.60 | 22.96 | 22.49 | qfq | 10,805,472 | 247,101,869 | 0.70% |
| 2026-03-26 | 23.24 | 23.26 | 22.70 | 22.80 | 22.33 | qfq | 16,905,410 | 388,111,238 | -2.02% |
| 2026-03-25 | 23.22 | 23.31 | 23.08 | 23.27 | 22.79 | qfq | 13,986,371 | 324,731,796 | 0.22% |
| 2026-03-24 | 23.33 | 23.39 | 23.00 | 23.22 | 22.74 | qfq | 15,917,364 | 368,020,709 | 0.48% |
| 2026-03-23 | 24.24 | 24.24 | 23.06 | 23.11 | 22.63 | qfq | 41,678,272 | 976,236,925 | -8.00% |
| 2026-03-20 | 25.23 | 25.45 | 25.12 | 25.12 | 24.60 | qfq | 10,255,625 | 259,295,645 | -0.40% |
| 2026-03-19 | 25.32 | 25.54 | 25.19 | 25.22 | 24.70 | qfq | 7,477,811 | 189,574,058 | -0.79% |
| 2026-03-18 | 25.60 | 25.64 | 25.30 | 25.42 | 24.89 | qfq | 7,910,447 | 201,070,023 | -0.70% |
| 2026-03-17 | 25.56 | 25.76 | 25.52 | 25.60 | 25.07 | qfq | 9,456,619 | 242,935,658 | 0.16% |
| 2026-03-16 | 25.52 | 25.74 | 25.37 | 25.56 | 25.03 | qfq | 12,409,737 | 317,594,996 | 0.39% |
| 2026-03-13 | 25.35 | 25.59 | 25.34 | 25.46 | 24.93 | qfq | 10,858,588 | 276,936,397 | 0.32% |
| 2026-03-12 | 25.26 | 25.47 | 25.22 | 25.38 | 24.86 | qfq | 10,924,737 | 277,149,707 | 0.44% |
| 2026-03-11 | 25.22 | 25.29 | 25.10 | 25.27 | 24.75 | qfq | 7,332,895 | 184,793,926 | 0.20% |
| 2026-03-10 | 25.23 | 25.27 | 25.13 | 25.22 | 24.70 | qfq | 7,025,603 | 176,978,586 | 0.20% |
| 2026-03-09 | 25.00 | 25.30 | 24.96 | 25.17 | 24.65 | qfq | 12,721,557 | 320,117,687 | 0.04% |
| 2026-03-06 | 24.92 | 25.17 | 24.86 | 25.16 | 24.64 | qfq | 9,000,982 | 225,271,308 | 0.96% |
| 2026-03-05 | 25.05 | 25.13 | 24.91 | 24.92 | 24.40 | qfq | 9,415,791 | 235,469,996 | -0.24% |
| 2026-03-04 | 25.20 | 25.20 | 24.88 | 24.98 | 24.46 | qfq | 15,782,658 | 395,306,675 | -1.11% |
| 2026-03-03 | 25.31 | 25.53 | 25.22 | 25.26 | 24.74 | qfq | 15,704,193 | 398,735,280 | -0.59% |
| 2026-03-02 | 25.19 | 25.52 | 25.06 | 25.41 | 24.88 | qfq | 14,873,081 | 375,827,450 | 0.47% |
| 2026-02-27 | 25.22 | 25.38 | 25.18 | 25.29 | 24.77 | qfq | 8,634,888 | 218,478,549 | 0.28% |
| 2026-02-26 | 25.32 | 25.35 | 25.20 | 25.22 | 24.70 | qfq | 7,308,891 | 184,522,050 | -0.32% |
| 2026-02-25 | 25.23 | 25.41 | 25.22 | 25.30 | 24.78 | qfq | 8,439,762 | 213,863,057 | 0.20% |
| 2026-02-24 | 25.22 | 25.28 | 25.15 | 25.25 | 24.73 | qfq | 7,536,045 | 190,032,230 | 0.56% |
| 2026-02-13 | 25.25 | 25.33 | 25.10 | 25.11 | 24.59 | qfq | 9,400,788 | 237,021,182 | -0.59% |
| 2026-02-12 | 25.42 | 25.46 | 25.26 | 25.26 | 24.74 | qfq | 8,244,379 | 208,698,434 | -0.63% |
| 2026-02-11 | 25.47 | 25.52 | 25.41 | 25.42 | 24.89 | qfq | 6,478,964 | 164,910,318 | -0.27% |
| 2026-02-10 | 25.58 | 25.58 | 25.42 | 25.49 | 24.96 | qfq | 7,299,101 | 186,206,174 | -0.23% |
| 2026-02-09 | 25.51 | 25.66 | 25.49 | 25.55 | 25.02 | qfq | 12,503,385 | 319,567,861 | -0.23% |
| 2026-02-06 | 25.95 | 26.03 | 25.61 | 25.61 | 25.08 | qfq | 23,872,081 | 616,156,529 | 0.23% |
| 2026-02-05 | 25.45 | 25.63 | 25.39 | 25.55 | 25.02 | qfq | 14,288,768 | 364,677,376 | 0.59% |
| 2026-02-04 | 25.15 | 25.42 | 25.12 | 25.40 | 24.87 | qfq | 11,636,133 | 294,601,215 | 0.91% |
| 2026-02-03 | 25.13 | 25.29 | 25.00 | 25.17 | 24.65 | qfq | 9,693,379 | 243,708,197 | 0.28% |
| 2026-02-02 | 25.19 | 25.47 | 25.08 | 25.10 | 24.58 | qfq | 16,264,003 | 411,578,378 | -0.59% |
| 2026-01-30 | 25.46 | 25.47 | 25.15 | 25.25 | 24.73 | qfq | 11,696,751 | 296,065,747 | -0.82% |
| 2026-01-29 | 25.25 | 25.51 | 25.15 | 25.46 | 24.93 | qfq | 13,593,037 | 344,103,938 | 0.55% |
| 2026-01-28 | 25.32 | 25.40 | 25.22 | 25.32 | 24.80 | qfq | 9,522,162 | 241,051,003 | -0.16% |
| 2026-01-27 | 25.56 | 25.56 | 25.17 | 25.36 | 24.84 | qfq | 14,714,243 | 372,682,634 | -0.78% |
| 2026-01-26 | 25.32 | 25.61 | 25.26 | 25.56 | 25.03 | qfq | 20,410,509 | 519,601,307 | 0.95% |
| 2026-01-23 | 25.26 | 25.37 | 25.25 | 25.32 | 24.80 | qfq | 11,632,006 | 294,600,250 | 0.32% |
| 2026-01-22 | 25.21 | 25.29 | 25.20 | 25.24 | 24.72 | qfq | 8,005,294 | 202,034,820 | 0.12% |
| 2026-01-21 | 25.20 | 25.27 | 25.14 | 25.21 | 24.69 | qfq | 9,690,974 | 244,158,555 | 0.00% |
| 2026-01-20 | 25.08 | 25.23 | 25.06 | 25.21 | 24.69 | qfq | 11,766,283 | 296,053,177 | 0.48% |
| 2026-01-19 | 25.00 | 25.11 | 25.00 | 25.09 | 24.57 | qfq | 9,512,239 | 238,350,415 | 0.08% |
| 2026-01-16 | 25.20 | 25.25 | 25.03 | 25.07 | 24.55 | qfq | 10,846,210 | 272,152,221 | -0.40% |
| 2026-01-15 | 25.10 | 25.22 | 25.04 | 25.17 | 24.65 | qfq | 10,843,961 | 272,704,414 | 0.28% |
| 2026-01-14 | 25.26 | 25.38 | 25.00 | 25.10 | 24.58 | qfq | 21,840,936 | 551,242,561 | -0.79% |
| 2026-01-13 | 25.39 | 25.52 | 25.25 | 25.30 | 24.78 | qfq | 18,902,663 | 479,985,880 | -0.16% |
| 2026-01-12 | 25.32 | 25.37 | 25.22 | 25.34 | 24.82 | qfq | 15,591,160 | 394,567,811 | 0.08% |
| 2026-01-09 | 25.11 | 25.33 | 25.08 | 25.32 | 24.80 | qfq | 19,117,707 | 482,355,736 | 1.12% |
| 2026-01-08 | 25.47 | 25.52 | 24.93 | 25.04 | 24.52 | qfq | 48,595,344 | 1,222,457,324 | -1.57% |
| 2026-01-07 | 25.96 | 25.97 | 25.43 | 25.44 | 24.91 | qfq | 33,207,826 | 851,211,169 | -2.00% |
| 2026-01-06 | 25.88 | 25.99 | 25.87 | 25.96 | 25.42 | qfq | 16,477,618 | 427,249,994 | 0.23% |
| 2026-01-05 | 25.74 | 25.91 | 25.68 | 25.90 | 25.36 | qfq | 12,944,896 | 334,523,271 | 0.62% |
| 2025-12-31 | 25.67 | 25.86 | 25.64 | 25.74 | 25.21 | qfq | 7,500,107 | 193,270,181 | 0.31% |
| 2025-12-30 | 25.70 | 25.78 | 25.61 | 25.66 | 25.13 | qfq | 7,153,665 | 183,825,148 | -0.43% |
| 2025-12-29 | 25.89 | 26.01 | 25.74 | 25.77 | 25.24 | qfq | 10,864,162 | 280,911,406 | -0.39% |
| 2025-12-26 | 25.86 | 25.95 | 25.78 | 25.87 | 25.34 | qfq | 7,599,885 | 196,708,155 | 0.08% |
| 2025-12-25 | 25.80 | 25.89 | 25.73 | 25.85 | 25.32 | qfq | 6,459,150 | 166,838,745 | 0.08% |
| 2025-12-24 | 25.82 | 25.85 | 25.70 | 25.83 | 25.30 | qfq | 6,885,623 | 177,505,499 | 0.04% |
| 2025-12-23 | 25.79 | 25.95 | 25.76 | 25.82 | 25.29 | qfq | 9,134,184 | 236,126,030 | 0.12% |
| 2025-12-22 | 25.77 | 25.90 | 25.64 | 25.79 | 25.26 | qfq | 11,894,123 | 306,419,947 | 0.27% |
| 2025-12-19 | 25.65 | 25.79 | 25.59 | 25.72 | 25.19 | qfq | 10,597,323 | 272,547,001 | 0.19% |
| 2025-12-18 | 25.58 | 25.69 | 25.57 | 25.67 | 25.14 | qfq | 7,604,307 | 195,026,564 | 0.04% |
| 2025-12-17 | 25.54 | 25.70 | 25.46 | 25.66 | 25.13 | qfq | 10,553,627 | 269,802,592 | 0.12% |
| 2025-12-16 | 25.60 | 25.71 | 25.50 | 25.63 | 25.10 | qfq | 13,069,054 | 334,404,902 | -0.23% |
| 2025-12-15 | 25.79 | 25.79 | 25.46 | 25.69 | 25.16 | qfq | 22,851,238 | 585,747,984 | -1.31% |
| 2025-12-12 | 25.72 | 26.03 | 25.53 | 26.03 | 25.49 | qfq | 46,486,355 | 1,192,847,602 | 1.48% |
| 2025-12-11 | 25.68 | 25.81 | 25.62 | 25.65 | 25.12 | qfq | 11,602,436 | 298,298,810 | -0.19% |
| 2025-12-10 | 25.50 | 25.72 | 25.41 | 25.70 | 25.17 | qfq | 10,783,740 | 275,921,003 | 0.47% |
| 2025-12-09 | 25.79 | 25.81 | 25.53 | 25.58 | 25.05 | qfq | 12,446,566 | 319,258,768 | -0.93% |
| 2025-12-08 | 25.96 | 26.02 | 25.79 | 25.82 | 25.29 | qfq | 10,088,139 | 260,766,689 | -0.46% |
| 2025-12-05 | 25.80 | 25.95 | 25.70 | 25.94 | 25.40 | qfq | 9,460,560 | 244,167,084 | 0.31% |
| 2025-12-04 | 25.92 | 25.97 | 25.78 | 25.86 | 25.33 | qfq | 6,129,901 | 158,494,111 | -0.42% |
| 2025-12-03 | 25.83 | 26.05 | 25.81 | 25.97 | 25.43 | qfq | 10,128,381 | 262,700,310 | 0.50% |
| 2025-12-02 | 25.90 | 25.95 | 25.71 | 25.84 | 25.31 | qfq | 11,140,934 | 287,636,013 | -0.19% |
| 2025-12-01 | 25.80 | 25.89 | 25.73 | 25.89 | 25.35 | qfq | 16,203,869 | 417,930,832 | 0.35% |
| 2025-11-28 | 25.91 | 25.93 | 25.72 | 25.80 | 25.27 | qfq | 8,010,601 | 206,513,612 | -0.15% |
| 2025-11-27 | 25.91 | 25.93 | 25.78 | 25.84 | 25.31 | qfq | 9,326,077 | 241,004,715 | -0.27% |
| 2025-11-26 | 26.00 | 26.18 | 25.89 | 25.91 | 25.37 | qfq | 9,863,495 | 256,687,750 | -0.42% |
| 2025-11-25 | 26.05 | 26.12 | 25.92 | 26.02 | 25.48 | qfq | 9,632,307 | 250,501,511 | -0.08% |
| 2025-11-24 | 26.05 | 26.18 | 25.95 | 26.04 | 25.50 | qfq | 7,535,759 | 196,399,267 | 0.54% |
| 2025-11-21 | 26.21 | 26.40 | 25.90 | 25.90 | 25.36 | qfq | 12,129,908 | 316,539,405 | -1.48% |
| 2025-11-20 | 26.52 | 26.55 | 26.22 | 26.29 | 25.75 | qfq | 6,765,447 | 178,689,278 | -0.34% |
| 2025-11-19 | 26.65 | 26.68 | 26.35 | 26.38 | 25.83 | qfq | 6,275,616 | 166,244,648 | -0.94% |
| 2025-11-18 | 26.60 | 26.72 | 26.49 | 26.63 | 26.08 | qfq | 8,083,147 | 214,843,332 | -0.19% |
| 2025-11-17 | 27.15 | 27.15 | 26.61 | 26.68 | 26.13 | qfq | 10,748,688 | 287,522,861 | -1.62% |
| 2025-11-14 | 27.27 | 27.50 | 27.08 | 27.12 | 26.56 | qfq | 9,215,615 | 251,383,615 | -0.48% |
| 2025-11-13 | 27.25 | 27.32 | 26.92 | 27.25 | 26.69 | qfq | 12,994,268 | 352,472,901 | 0.22% |
| 2025-11-12 | 27.37 | 27.46 | 27.16 | 27.19 | 26.63 | qfq | 10,959,539 | 299,289,759 | -0.66% |
| 2025-11-11 | 27.27 | 27.38 | 27.08 | 27.37 | 26.80 | qfq | 12,543,679 | 341,889,063 | 0.33% |
| 2025-11-10 | 26.78 | 27.31 | 26.73 | 27.28 | 26.72 | qfq | 17,546,573 | 476,087,205 | 1.79% |
| 2025-11-07 | 26.58 | 26.87 | 26.55 | 26.80 | 26.25 | qfq | 10,526,496 | 281,861,666 | 0.75% |
| 2025-11-06 | 26.52 | 26.72 | 26.45 | 26.60 | 26.05 | qfq | 9,129,106 | 242,994,566 | 0.15% |
| 2025-11-05 | 26.51 | 26.64 | 26.39 | 26.56 | 26.01 | qfq | 11,129,589 | 295,289,561 | -0.04% |
| 2025-11-04 | 26.60 | 26.75 | 26.48 | 26.57 | 26.02 | qfq | 11,810,512 | 314,209,751 | -0.37% |
| 2025-11-03 | 26.40 | 26.78 | 26.33 | 26.67 | 26.12 | qfq | 17,692,200 | 470,844,588 | 1.18% |
| 2025-10-31 | 26.28 | 26.43 | 26.11 | 26.36 | 25.81 | qfq | 14,537,512 | 381,852,104 | 0.42% |
| 2025-10-30 | 26.19 | 26.58 | 26.17 | 26.25 | 25.71 | qfq | 24,572,627 | 648,570,765 | 0.50% |
| 2025-10-29 | 26.03 | 26.40 | 25.99 | 26.12 | 25.58 | qfq | 28,004,258 | 732,178,278 | 2.15% |
| 2025-10-28 | 25.65 | 25.68 | 25.55 | 25.57 | 25.04 | qfq | 6,512,676 | 166,838,872 | -0.43% |
| 2025-10-27 | 25.65 | 25.72 | 25.59 | 25.68 | 25.15 | qfq | 9,565,994 | 245,341,239 | 0.16% |
| 2025-10-24 | 25.70 | 25.73 | 25.61 | 25.64 | 25.11 | qfq | 6,865,800 | 176,157,397 | -0.23% |
| 2025-10-23 | 25.71 | 25.74 | 25.55 | 25.70 | 25.17 | qfq | 7,015,183 | 179,840,545 | 0.00% |
| 2025-10-22 | 25.55 | 25.76 | 25.55 | 25.70 | 25.17 | qfq | 8,510,406 | 218,678,753 | 0.23% |
| 2025-10-21 | 25.62 | 25.70 | 25.58 | 25.64 | 25.11 | qfq | 8,023,732 | 205,728,412 | 0.12% |
| 2025-10-20 | 25.50 | 25.62 | 25.41 | 25.61 | 25.08 | qfq | 8,036,149 | 204,852,709 | 0.43% |
| 2025-10-17 | 25.74 | 25.76 | 25.45 | 25.50 | 24.97 | qfq | 9,244,190 | 236,476,534 | -0.86% |
| 2025-10-16 | 25.70 | 25.75 | 25.59 | 25.72 | 25.19 | qfq | 8,779,326 | 225,494,873 | 0.16% |
| 2025-10-15 | 25.68 | 25.77 | 25.58 | 25.68 | 25.15 | qfq | 11,511,945 | 295,360,069 | -0.16% |
| 2025-10-14 | 25.55 | 25.79 | 25.50 | 25.72 | 25.19 | qfq | 12,370,524 | 317,510,200 | 0.63% |
| 2025-10-13 | 25.42 | 25.57 | 25.34 | 25.56 | 25.03 | qfq | 10,368,742 | 264,125,028 | -0.85% |
| 2025-10-10 | 25.60 | 25.81 | 25.54 | 25.78 | 25.25 | qfq | 13,085,965 | 336,673,875 | 0.59% |
| 2025-10-09 | 25.55 | 25.63 | 25.40 | 25.63 | 25.10 | qfq | 10,703,450 | 273,155,720 | 0.31% |
| 2025-09-30 | 25.47 | 25.57 | 25.35 | 25.55 | 25.02 | qfq | 8,593,182 | 218,855,234 | 0.24% |
| 2025-09-29 | 25.39 | 25.50 | 25.22 | 25.49 | 24.96 | qfq | 7,987,013 | 202,523,062 | 0.43% |
| 2025-09-26 | 25.31 | 25.45 | 25.23 | 25.38 | 24.86 | qfq | 6,006,840 | 152,271,502 | 0.04% |
| 2025-09-25 | 25.47 | 25.47 | 25.33 | 25.37 | 24.85 | qfq | 7,715,545 | 195,824,006 | -0.43% |
| 2025-09-24 | 25.27 | 25.49 | 25.26 | 25.48 | 24.95 | qfq | 7,840,916 | 199,230,439 | 0.59% |
| 2025-09-23 | 25.38 | 25.45 | 25.10 | 25.33 | 24.81 | qfq | 10,598,924 | 267,634,510 | -0.59% |
| 2025-09-22 | 25.56 | 25.58 | 25.38 | 25.48 | 24.95 | qfq | 8,170,058 | 207,962,736 | -0.23% |
| 2025-09-19 | 25.55 | 25.58 | 25.33 | 25.54 | 25.01 | qfq | 11,942,706 | 303,899,918 | -0.12% |
| 2025-09-18 | 25.56 | 25.75 | 25.44 | 25.57 | 25.04 | qfq | 19,065,308 | 487,637,622 | 0.12% |
| 2025-09-17 | 25.54 | 25.62 | 25.48 | 25.54 | 25.01 | qfq | 14,381,028 | 367,330,051 | 0.00% |
| 2025-09-16 | 25.88 | 25.96 | 25.47 | 25.54 | 25.01 | qfq | 23,373,583 | 598,686,770 | -0.82% |
| 2025-09-15 | 25.79 | 25.96 | 25.57 | 25.75 | 25.22 | qfq | 20,874,114 | 537,584,869 | -0.16% |
| 2025-09-12 | 26.30 | 26.30 | 25.66 | 25.79 | 25.26 | qfq | 26,161,973 | 678,999,732 | -3.05% |
| 2025-09-11 | 26.46 | 26.62 | 26.33 | 26.60 | 25.66 | qfq | 7,912,284 | 209,460,703 | 0.34% |
| 2025-09-10 | 26.60 | 26.61 | 26.44 | 26.51 | 25.57 | qfq | 6,469,075 | 171,519,915 | -0.34% |
| 2025-09-09 | 26.70 | 26.70 | 26.45 | 26.60 | 25.66 | qfq | 8,698,779 | 231,114,252 | -0.26% |
| 2025-09-08 | 26.50 | 26.75 | 26.50 | 26.67 | 25.73 | qfq | 12,390,825 | 330,311,060 | 0.72% |
| 2025-09-05 | 26.38 | 26.49 | 26.27 | 26.48 | 25.54 | qfq | 8,988,903 | 237,182,822 | 0.34% |
| 2025-09-04 | 26.49 | 26.50 | 26.20 | 26.39 | 25.46 | qfq | 12,035,547 | 317,144,968 | -0.30% |
| 2025-09-03 | 26.74 | 26.80 | 26.42 | 26.47 | 25.53 | qfq | 11,552,497 | 306,843,823 | -0.97% |
| 2025-09-02 | 26.65 | 26.92 | 26.52 | 26.73 | 25.78 | qfq | 14,688,754 | 392,077,390 | 0.45% |
| 2025-09-01 | 26.67 | 27.12 | 26.53 | 26.61 | 25.67 | qfq | 24,325,963 | 650,978,093 | 0.23% |
| 2025-08-29 | 26.88 | 27.22 | 26.53 | 26.55 | 25.61 | qfq | 27,020,257 | 724,358,987 | -1.08% |
| 2025-08-28 | 26.97 | 27.14 | 26.57 | 26.84 | 25.89 | qfq | 16,063,349 | 431,709,392 | -0.45% |
| 2025-08-27 | 27.50 | 27.52 | 26.94 | 26.96 | 26.01 | qfq | 16,674,597 | 454,287,362 | -2.03% |
| 2025-08-26 | 27.57 | 27.62 | 27.47 | 27.52 | 26.55 | qfq | 10,439,924 | 287,362,068 | -0.25% |
| 2025-08-25 | 27.44 | 27.59 | 27.39 | 27.59 | 26.61 | qfq | 15,090,060 | 414,627,299 | 0.55% |
| 2025-08-22 | 27.50 | 27.55 | 27.18 | 27.44 | 26.47 | qfq | 10,479,221 | 286,227,007 | -0.18% |
| 2025-08-21 | 27.35 | 27.62 | 27.30 | 27.49 | 26.52 | qfq | 11,527,967 | 316,837,623 | 0.51% |
| 2025-08-20 | 27.16 | 27.35 | 27.06 | 27.35 | 26.38 | qfq | 9,034,103 | 246,014,517 | 0.70% |
| 2025-08-19 | 27.44 | 27.55 | 27.09 | 27.16 | 26.20 | qfq | 14,359,007 | 391,917,553 | -0.98% |
| 2025-08-18 | 27.14 | 27.85 | 27.13 | 27.43 | 26.46 | qfq | 26,147,680 | 718,461,750 | 2.31% |
| 2025-08-15 | 26.68 | 26.81 | 26.62 | 26.81 | 25.86 | qfq | 7,872,704 | 210,506,943 | 0.37% |
| 2025-08-14 | 26.79 | 27.02 | 26.70 | 26.71 | 25.76 | qfq | 12,534,643 | 336,533,925 | -0.26% |
| 2025-08-13 | 26.81 | 26.84 | 26.69 | 26.78 | 25.83 | qfq | 7,964,109 | 213,105,407 | -0.11% |
| 2025-08-12 | 26.75 | 26.88 | 26.73 | 26.81 | 25.86 | qfq | 8,210,736 | 220,078,820 | 0.22% |
| 2025-08-11 | 26.70 | 26.75 | 26.64 | 26.75 | 25.80 | qfq | 7,768,821 | 207,484,964 | 0.26% |
| 2025-08-08 | 26.70 | 26.76 | 26.64 | 26.68 | 25.74 | qfq | 5,715,001 | 152,604,728 | -0.07% |
| 2025-08-07 | 26.72 | 26.81 | 26.67 | 26.70 | 25.75 | qfq | 7,257,249 | 193,909,644 | -0.04% |
| 2025-08-06 | 26.95 | 27.01 | 26.67 | 26.71 | 25.76 | qfq | 13,521,885 | 361,755,432 | -0.85% |
| 2025-08-05 | 27.04 | 27.07 | 26.88 | 26.94 | 25.99 | qfq | 9,213,295 | 248,383,029 | -0.37% |
| 2025-08-04 | 27.10 | 27.27 | 26.76 | 27.04 | 26.08 | qfq | 12,422,400 | 334,941,349 | -0.52% |
| 2025-08-01 | 26.86 | 27.43 | 26.77 | 27.18 | 26.22 | qfq | 16,796,100 | 456,938,066 | 1.19% |
| 2025-07-31 | 26.92 | 27.14 | 26.74 | 26.86 | 25.91 | qfq | 13,131,925 | 353,458,398 | -0.63% |
| 2025-07-30 | 26.65 | 27.46 | 26.61 | 27.03 | 26.07 | qfq | 24,059,835 | 653,593,298 | 1.24% |
| 2025-07-29 | 26.85 | 26.85 | 26.53 | 26.70 | 25.75 | qfq | 13,547,001 | 360,713,918 | -0.56% |
| 2025-07-28 | 26.89 | 27.13 | 26.72 | 26.85 | 25.90 | qfq | 10,737,157 | 288,510,620 | -0.19% |
| 2025-07-25 | 27.15 | 27.29 | 26.85 | 26.90 | 25.95 | qfq | 12,665,676 | 342,481,481 | -0.92% |
| 2025-07-24 | 26.87 | 27.21 | 26.80 | 27.15 | 26.19 | qfq | 11,704,930 | 316,145,978 | 0.78% |
| 2025-07-23 | 26.98 | 27.12 | 26.77 | 26.94 | 25.99 | qfq | 10,045,157 | 270,952,187 | -0.04% |
| 2025-07-22 | 26.82 | 27.05 | 26.75 | 26.95 | 26.00 | qfq | 10,082,986 | 271,456,228 | 0.41% |
| 2025-07-21 | 26.79 | 26.87 | 26.66 | 26.84 | 25.89 | qfq | 7,693,231 | 206,058,469 | 0.19% |
| 2025-07-18 | 26.73 | 26.79 | 26.63 | 26.79 | 25.84 | qfq | 4,779,755 | 127,701,301 | 0.34% |
| 2025-07-17 | 26.72 | 26.84 | 26.67 | 26.70 | 25.75 | qfq | 5,112,472 | 136,648,685 | -0.15% |
| 2025-07-16 | 26.59 | 26.75 | 26.50 | 26.74 | 25.79 | qfq | 4,484,199 | 119,366,118 | 0.94% |
| 2025-07-15 | 26.72 | 26.76 | 26.45 | 26.49 | 25.55 | qfq | 5,051,573 | 134,215,569 | -0.86% |
| 2025-07-14 | 26.76 | 26.85 | 26.68 | 26.72 | 25.77 | qfq | 5,286,352 | 141,374,671 | -0.11% |
| 2025-07-11 | 26.66 | 26.88 | 26.60 | 26.75 | 25.80 | qfq | 7,494,140 | 200,663,959 | 0.34% |
| 2025-07-10 | 26.50 | 26.68 | 26.48 | 26.66 | 25.72 | qfq | 5,254,037 | 139,803,865 | 0.60% |
| 2025-07-09 | 26.50 | 26.61 | 26.38 | 26.50 | 25.56 | qfq | 5,182,940 | 137,513,167 | 0.00% |
| 2025-07-08 | 26.42 | 26.52 | 26.34 | 26.50 | 25.56 | qfq | 4,328,865 | 114,461,919 | 0.30% |
| 2025-07-07 | 26.50 | 26.53 | 26.37 | 26.42 | 25.48 | qfq | 3,270,427 | 86,460,516 | -0.23% |
| 2025-07-04 | 26.50 | 26.58 | 26.41 | 26.48 | 25.54 | qfq | 4,254,733 | 112,684,205 | 0.08% |
| 2025-07-03 | 26.38 | 26.50 | 26.32 | 26.46 | 25.52 | qfq | 3,624,521 | 95,823,468 | 0.38% |
| 2025-07-02 | 26.38 | 26.40 | 26.30 | 26.36 | 25.43 | qfq | 3,678,802 | 96,972,141 | -0.04% |
| 2025-07-01 | 26.40 | 26.40 | 26.29 | 26.37 | 25.44 | qfq | 4,338,100 | 114,276,842 | 0.04% |
| 2025-06-30 | 26.33 | 26.40 | 26.24 | 26.36 | 25.43 | qfq | 3,748,555 | 98,699,823 | 0.19% |
| 2025-06-27 | 26.33 | 26.42 | 26.28 | 26.31 | 25.38 | qfq | 3,673,225 | 96,789,640 | -0.15% |
| 2025-06-26 | 26.26 | 26.43 | 26.20 | 26.35 | 25.42 | qfq | 4,461,459 | 117,402,207 | 0.34% |
| 2025-06-25 | 26.07 | 26.27 | 25.95 | 26.26 | 25.33 | qfq | 5,188,403 | 135,505,880 | 0.69% |
| 2025-06-24 | 25.85 | 26.10 | 25.80 | 26.08 | 25.16 | qfq | 5,071,736 | 131,851,003 | 1.09% |
| 2025-06-23 | 25.81 | 25.87 | 25.68 | 25.80 | 24.89 | qfq | 3,447,417 | 88,864,341 | -0.31% |
| 2025-06-20 | 25.82 | 25.95 | 25.81 | 25.88 | 24.96 | qfq | 3,388,945 | 87,685,806 | 0.35% |
| 2025-06-19 | 25.95 | 26.02 | 25.75 | 25.79 | 24.88 | qfq | 4,181,238 | 108,100,955 | -2.13% |
| 2025-06-18 | 26.53 | 26.58 | 26.32 | 26.35 | 25.03 | qfq | 3,835,062 | 101,251,127 | -0.68% |
| 2025-06-17 | 26.64 | 26.72 | 26.46 | 26.53 | 25.20 | qfq | 4,257,040 | 113,192,817 | -0.19% |
| 2025-06-16 | 26.69 | 26.73 | 26.46 | 26.58 | 25.25 | qfq | 5,976,078 | 158,718,016 | -0.67% |
| 2025-06-13 | 26.86 | 26.99 | 26.63 | 26.76 | 25.42 | qfq | 6,294,237 | 168,416,274 | -0.37% |
| 2025-06-12 | 27.00 | 27.08 | 26.75 | 26.86 | 25.52 | qfq | 6,193,531 | 166,400,959 | -0.74% |
| 2025-06-11 | 27.14 | 27.18 | 27.03 | 27.06 | 25.71 | qfq | 4,085,540 | 110,690,616 | 0.00% |
| 2025-06-10 | 27.07 | 27.24 | 26.95 | 27.06 | 25.71 | qfq | 5,980,996 | 162,189,171 | -0.04% |
| 2025-06-09 | 26.92 | 27.20 | 26.91 | 27.07 | 25.72 | qfq | 4,403,429 | 119,232,417 | 0.41% |
| 2025-06-06 | 26.96 | 27.10 | 26.87 | 26.96 | 25.61 | qfq | 3,206,661 | 86,478,069 | 0.00% |
| 2025-06-05 | 27.19 | 27.24 | 26.85 | 26.96 | 25.61 | qfq | 6,374,534 | 172,074,088 | -0.85% |
| 2025-06-04 | 27.26 | 27.33 | 27.16 | 27.19 | 25.83 | qfq | 4,936,701 | 134,375,088 | -0.29% |
| 2025-06-03 | 26.90 | 27.30 | 26.89 | 27.27 | 25.91 | qfq | 6,643,360 | 180,511,587 | 0.89% |
| 2025-05-30 | 26.88 | 27.26 | 26.80 | 27.03 | 25.68 | qfq | 5,067,994 | 137,300,414 | 0.45% |
| 2025-05-29 | 26.78 | 26.97 | 26.68 | 26.91 | 25.56 | qfq | 3,718,179 | 99,829,454 | 0.52% |
| 2025-05-28 | 26.91 | 26.92 | 26.72 | 26.77 | 25.43 | qfq | 2,488,691 | 66,745,672 | -0.37% |
| 2025-05-27 | 26.80 | 26.91 | 26.70 | 26.87 | 25.53 | qfq | 2,951,802 | 79,220,828 | 0.45% |
| 2025-05-26 | 27.00 | 27.01 | 26.61 | 26.75 | 25.41 | qfq | 4,448,367 | 119,051,341 | -0.63% |
| 2025-05-23 | 27.05 | 27.26 | 26.90 | 26.92 | 25.57 | qfq | 5,178,299 | 140,373,152 | -0.44% |
| 2025-05-22 | 27.13 | 27.15 | 26.94 | 27.04 | 25.69 | qfq | 4,141,513 | 111,936,559 | -0.26% |
| 2025-05-21 | 27.11 | 27.42 | 27.05 | 27.11 | 25.75 | qfq | 6,396,955 | 174,325,148 | 0.18% |
| 2025-05-20 | 26.89 | 27.13 | 26.89 | 27.06 | 25.71 | qfq | 5,234,591 | 141,488,951 | 0.63% |
| 2025-05-19 | 26.71 | 26.94 | 26.63 | 26.89 | 25.54 | qfq | 3,754,101 | 100,607,038 | 0.37% |
| 2025-05-16 | 26.75 | 26.80 | 26.61 | 26.79 | 25.45 | qfq | 4,236,067 | 113,132,043 | 0.15% |
| 2025-05-15 | 26.74 | 26.82 | 26.66 | 26.75 | 25.41 | qfq | 3,531,333 | 94,484,319 | -0.04% |
| 2025-05-14 | 26.82 | 26.82 | 26.55 | 26.76 | 25.42 | qfq | 3,818,838 | 101,875,172 | -0.26% |
| 2025-05-13 | 26.70 | 26.84 | 26.63 | 26.83 | 25.49 | qfq | 5,068,993 | 135,654,571 | 0.75% |
| 2025-05-12 | 26.60 | 26.63 | 26.38 | 26.63 | 25.30 | qfq | 4,571,120 | 121,372,150 | 0.45% |
| 2025-05-09 | 26.50 | 26.80 | 26.47 | 26.51 | 25.18 | qfq | 5,686,455 | 151,285,243 | -0.04% |
| 2025-05-08 | 26.55 | 26.62 | 26.43 | 26.52 | 25.19 | qfq | 4,211,840 | 111,782,664 | -0.38% |
| 2025-05-07 | 26.59 | 26.62 | 26.36 | 26.62 | 25.29 | qfq | 6,182,100 | 163,711,794 | 0.83% |
| 2025-05-06 | 26.61 | 26.61 | 26.27 | 26.40 | 25.08 | qfq | 6,607,717 | 174,574,180 | -0.11% |
| 2025-04-30 | 26.10 | 26.62 | 26.10 | 26.43 | 25.11 | qfq | 12,754,523 | 337,344,804 | 2.80% |
| 2025-04-29 | 25.87 | 25.87 | 25.62 | 25.71 | 24.42 | qfq | 3,732,699 | 96,125,217 | -0.62% |
| 2025-04-28 | 26.00 | 26.00 | 25.83 | 25.87 | 24.58 | qfq | 3,313,938 | 85,781,769 | -0.50% |
| 2025-04-25 | 26.11 | 26.13 | 25.98 | 26.00 | 24.70 | qfq | 3,380,744 | 87,970,635 | -0.34% |
| 2025-04-24 | 26.08 | 26.18 | 26.01 | 26.09 | 24.78 | qfq | 2,944,062 | 76,849,993 | 0.08% |
| 2025-04-23 | 26.22 | 26.25 | 26.06 | 26.07 | 24.77 | qfq | 5,146,485 | 134,376,893 | -0.69% |
| 2025-04-22 | 26.10 | 26.38 | 26.08 | 26.25 | 24.94 | qfq | 4,183,109 | 109,858,666 | 0.42% |
| 2025-04-21 | 26.14 | 26.21 | 26.08 | 26.14 | 24.83 | qfq | 2,994,401 | 78,283,916 | -0.27% |
| 2025-04-18 | 26.27 | 26.33 | 26.14 | 26.21 | 24.90 | qfq | 2,186,600 | 57,314,164 | -0.30% |
| 2025-04-17 | 26.15 | 26.29 | 26.10 | 26.29 | 24.97 | qfq | 3,146,278 | 82,441,386 | -0.30% |
| 2025-04-16 | 26.09 | 26.37 | 25.97 | 26.37 | 25.05 | qfq | 5,896,902 | 153,918,193 | 0.80% |
| 2025-04-15 | 26.11 | 26.33 | 25.99 | 26.16 | 24.85 | qfq | 5,574,885 | 145,862,744 | -0.19% |
| 2025-04-14 | 26.15 | 26.24 | 26.07 | 26.21 | 24.90 | qfq | 4,513,662 | 118,093,562 | 0.46% |
| 2025-04-11 | 26.15 | 26.32 | 26.02 | 26.09 | 24.78 | qfq | 5,581,960 | 146,029,728 | -1.17% |
| 2025-04-10 | 26.50 | 26.50 | 26.02 | 26.40 | 25.08 | qfq | 8,869,997 | 233,050,013 | 0.38% |
| 2025-04-09 | 25.71 | 26.30 | 25.35 | 26.30 | 24.98 | qfq | 9,269,534 | 239,580,565 | 1.66% |
| 2025-04-08 | 25.30 | 25.87 | 25.27 | 25.87 | 24.58 | qfq | 12,938,269 | 331,874,813 | 2.50% |
| 2025-04-07 | 26.28 | 26.38 | 24.56 | 25.24 | 23.98 | qfq | 18,549,369 | 472,368,701 | -6.10% |
| 2025-04-03 | 26.70 | 27.00 | 26.65 | 26.88 | 25.53 | qfq | 5,296,363 | 142,326,293 | 0.15% |
| 2025-04-02 | 26.93 | 27.03 | 26.78 | 26.84 | 25.50 | qfq | 4,362,700 | 117,237,283 | -0.33% |
| 2025-04-01 | 26.50 | 26.99 | 26.47 | 26.93 | 25.58 | qfq | 13,171,646 | 353,994,204 | 1.78% |
| 2025-03-31 | 26.65 | 26.80 | 26.39 | 26.46 | 25.14 | qfq | 7,432,177 | 197,325,479 | -1.16% |
| 2025-03-28 | 26.84 | 27.05 | 26.76 | 26.77 | 25.43 | qfq | 7,112,496 | 191,227,771 | -0.45% |
| 2025-03-27 | 26.85 | 26.90 | 26.76 | 26.89 | 25.54 | qfq | 5,551,233 | 148,994,546 | 0.04% |
| 2025-03-26 | 26.87 | 26.92 | 26.72 | 26.88 | 25.53 | qfq | 6,539,324 | 175,295,515 | 0.04% |
| 2025-03-25 | 26.65 | 26.92 | 26.57 | 26.87 | 25.53 | qfq | 8,458,080 | 226,617,950 | 0.67% |
| 2025-03-24 | 26.55 | 26.87 | 26.55 | 26.69 | 25.35 | qfq | 8,113,973 | 216,450,755 | 0.34% |
| 2025-03-21 | 26.80 | 26.95 | 26.56 | 26.60 | 25.27 | qfq | 10,385,506 | 277,920,979 | -0.23% |
| 2025-03-20 | 26.78 | 26.79 | 26.59 | 26.66 | 25.33 | qfq | 6,902,413 | 184,195,332 | -0.45% |
| 2025-03-19 | 26.80 | 26.89 | 26.77 | 26.78 | 25.44 | qfq | 5,963,327 | 159,925,447 | -0.26% |
| 2025-03-18 | 26.83 | 26.95 | 26.72 | 26.85 | 25.51 | qfq | 7,908,172 | 212,303,184 | 0.11% |
| 2025-03-17 | 26.90 | 26.96 | 26.75 | 26.82 | 25.48 | qfq | 12,242,312 | 328,507,646 | -0.48% |
| 2025-03-14 | 26.60 | 26.99 | 26.51 | 26.95 | 25.60 | qfq | 19,832,149 | 531,516,173 | -0.96% |
| 2025-03-13 | 27.07 | 27.24 | 27.00 | 27.21 | 25.85 | qfq | 7,006,594 | 190,147,144 | 0.22% |
| 2025-03-12 | 27.25 | 27.38 | 27.10 | 27.15 | 25.79 | qfq | 8,365,207 | 227,545,479 | -0.26% |
| 2025-03-11 | 26.80 | 27.52 | 26.66 | 27.22 | 25.86 | qfq | 12,774,973 | 346,093,736 | 1.19% |
| 2025-03-10 | 26.69 | 26.98 | 26.59 | 26.90 | 25.55 | qfq | 9,066,540 | 243,183,741 | 1.24% |
| 2025-03-07 | 26.62 | 26.74 | 26.51 | 26.57 | 25.24 | qfq | 5,494,848 | 146,280,985 | -0.19% |
| 2025-03-06 | 26.51 | 26.71 | 26.40 | 26.62 | 25.29 | qfq | 8,645,245 | 229,461,595 | 0.41% |
| 2025-03-05 | 26.65 | 26.67 | 26.47 | 26.51 | 25.18 | qfq | 4,493,899 | 119,197,037 | -0.60% |
| 2025-03-04 | 26.63 | 26.73 | 26.56 | 26.67 | 25.34 | qfq | 4,819,803 | 128,458,223 | -0.15% |
| 2025-03-03 | 26.60 | 26.90 | 26.60 | 26.71 | 25.37 | qfq | 6,534,985 | 174,911,248 | 0.45% |
| 2025-02-28 | 26.65 | 26.95 | 26.54 | 26.59 | 25.26 | qfq | 8,909,531 | 238,362,587 | -0.41% |
| 2025-02-27 | 26.55 | 26.72 | 26.51 | 26.70 | 25.36 | qfq | 5,913,069 | 157,432,860 | 0.56% |
| 2025-02-26 | 26.45 | 26.57 | 26.41 | 26.55 | 25.22 | qfq | 4,664,960 | 123,602,087 | 0.38% |
| 2025-02-25 | 26.66 | 26.75 | 26.42 | 26.45 | 25.13 | qfq | 6,880,227 | 182,396,587 | -1.01% |
| 2025-02-24 | 26.73 | 26.88 | 26.66 | 26.72 | 25.38 | qfq | 6,716,409 | 179,856,895 | -0.11% |
| 2025-02-21 | 26.92 | 27.03 | 26.66 | 26.75 | 25.41 | qfq | 9,764,496 | 261,056,802 | -0.59% |
| 2025-02-20 | 26.89 | 27.22 | 26.88 | 26.91 | 25.56 | qfq | 5,486,024 | 148,225,378 | 0.00% |
| 2025-02-19 | 26.85 | 26.96 | 26.74 | 26.91 | 25.56 | qfq | 4,824,712 | 129,509,019 | 0.30% |
| 2025-02-18 | 27.19 | 27.23 | 26.50 | 26.83 | 25.49 | qfq | 7,599,902 | 205,201,087 | -1.40% |
| 2025-02-17 | 27.36 | 27.38 | 27.10 | 27.21 | 25.85 | qfq | 6,608,687 | 179,739,140 | -0.26% |
| 2025-02-14 | 27.07 | 27.33 | 27.06 | 27.28 | 25.91 | qfq | 6,679,052 | 181,769,865 | 0.55% |
| 2025-02-13 | 27.08 | 27.33 | 26.99 | 27.13 | 25.77 | qfq | 6,194,795 | 168,434,606 | 0.00% |
| 2025-02-12 | 27.01 | 27.15 | 26.93 | 27.13 | 25.77 | qfq | 4,903,598 | 132,508,930 | 0.15% |
| 2025-02-11 | 27.23 | 27.26 | 26.94 | 27.09 | 25.73 | qfq | 5,784,017 | 156,400,026 | -0.51% |
| 2025-02-10 | 27.13 | 27.24 | 27.07 | 27.23 | 25.87 | qfq | 6,571,035 | 178,603,683 | 0.37% |
| 2025-02-07 | 27.11 | 27.26 | 26.95 | 27.13 | 25.77 | qfq | 8,558,278 | 232,267,523 | 0.11% |
| 2025-02-06 | 26.88 | 27.11 | 26.81 | 27.10 | 25.74 | qfq | 6,169,882 | 166,654,485 | 0.37% |
| 2025-02-05 | 27.05 | 27.09 | 26.77 | 27.00 | 25.65 | qfq | 5,923,164 | 159,412,015 | 0.37% |
| 2025-01-27 | 26.81 | 27.04 | 26.75 | 26.90 | 25.55 | qfq | 5,107,775 | 137,576,636 | 0.37% |
| 2025-01-24 | 26.80 | 26.86 | 26.61 | 26.80 | 25.46 | qfq | 3,979,040 | 106,559,770 | 0.04% |
| 2025-01-23 | 26.82 | 27.03 | 26.75 | 26.79 | 25.45 | qfq | 4,416,699 | 118,639,876 | 0.34% |
| 2025-01-22 | 26.74 | 26.80 | 26.56 | 26.70 | 25.36 | qfq | 4,069,060 | 108,564,460 | -0.37% |
| 2025-01-21 | 27.03 | 27.05 | 26.76 | 26.80 | 25.46 | qfq | 4,175,460 | 112,194,247 | -0.48% |
| 2025-01-20 | 27.06 | 27.28 | 26.90 | 26.93 | 25.58 | qfq | 4,913,997 | 132,825,357 | -0.41% |
| 2025-01-17 | 26.82 | 27.16 | 26.80 | 27.04 | 25.69 | qfq | 3,335,093 | 90,151,657 | 0.33% |
| 2025-01-16 | 27.11 | 27.29 | 26.87 | 26.95 | 25.60 | qfq | 4,536,252 | 122,749,748 | -0.55% |
| 2025-01-15 | 27.14 | 27.30 | 27.03 | 27.10 | 25.74 | qfq | 3,556,490 | 96,563,246 | -0.44% |
| 2025-01-14 | 26.88 | 27.23 | 26.61 | 27.22 | 25.86 | qfq | 5,585,529 | 150,951,096 | 2.18% |
| 2025-01-13 | 26.56 | 26.82 | 26.42 | 26.64 | 25.31 | qfq | 4,248,999 | 113,063,641 | 0.19% |
| 2025-01-10 | 26.95 | 27.03 | 26.57 | 26.59 | 25.26 | qfq | 4,688,195 | 125,421,135 | -1.26% |
| 2025-01-09 | 26.94 | 27.12 | 26.67 | 26.93 | 25.58 | qfq | 4,210,312 | 113,430,853 | -0.22% |
| 2025-01-08 | 27.18 | 27.38 | 26.80 | 26.99 | 25.64 | qfq | 6,892,290 | 186,522,827 | -1.06% |
| 2025-01-07 | 27.74 | 27.74 | 27.03 | 27.28 | 25.91 | qfq | 6,982,993 | 190,391,302 | -1.62% |
| 2025-01-06 | 27.46 | 27.99 | 27.45 | 27.73 | 26.34 | qfq | 7,976,805 | 221,211,300 | 1.17% |
| 2025-01-03 | 27.52 | 27.92 | 27.27 | 27.41 | 26.04 | qfq | 7,010,255 | 193,569,600 | -0.44% |
| 2025-01-02 | 28.39 | 28.59 | 27.35 | 27.53 | 26.15 | qfq | 9,873,513 | 275,249,568 | -3.13% |
| 2024-12-31 | 28.80 | 28.84 | 28.39 | 28.42 | 27.00 | qfq | 7,283,400 | 207,976,787 | -1.32% |
| 2024-12-30 | 28.74 | 29.02 | 28.66 | 28.80 | 27.36 | qfq | 5,391,350 | 155,607,425 | 0.07% |
| 2024-12-27 | 28.56 | 28.90 | 28.48 | 28.78 | 27.34 | qfq | 5,339,005 | 153,361,948 | 0.14% |
| 2024-12-26 | 29.11 | 29.13 | 28.70 | 28.74 | 27.30 | qfq | 6,690,961 | 192,823,676 | -1.14% |
| 2024-12-25 | 28.93 | 29.13 | 28.83 | 29.07 | 27.62 | qfq | 6,539,004 | 189,746,893 | 0.59% |
| 2024-12-24 | 28.74 | 28.95 | 28.69 | 28.90 | 27.45 | qfq | 4,279,257 | 123,367,888 | 0.45% |
| 2024-12-23 | 28.96 | 29.13 | 28.75 | 28.77 | 27.33 | qfq | 5,986,471 | 173,218,345 | -1.00% |
| 2024-12-20 | 28.88 | 29.20 | 28.79 | 29.06 | 27.61 | qfq | 5,053,663 | 146,895,400 | 0.59% |
| 2024-12-19 | 28.65 | 28.89 | 28.52 | 28.89 | 27.44 | qfq | 4,585,796 | 131,921,572 | 0.31% |
| 2024-12-18 | 28.75 | 28.93 | 28.75 | 28.80 | 27.36 | qfq | 3,883,799 | 112,011,663 | 0.45% |
| 2024-12-17 | 28.80 | 29.05 | 28.59 | 28.67 | 27.24 | qfq | 6,167,761 | 177,529,482 | -0.28% |
| 2024-12-16 | 29.02 | 29.25 | 28.71 | 28.75 | 27.31 | qfq | 7,730,189 | 223,709,341 | -0.93% |
| 2024-12-13 | 29.50 | 29.52 | 29.01 | 29.02 | 27.57 | qfq | 9,976,738 | 292,149,142 | -1.86% |
| 2024-12-12 | 29.02 | 29.64 | 28.88 | 29.57 | 28.09 | qfq | 13,485,626 | 395,610,404 | 1.90% |
| 2024-12-11 | 28.85 | 29.12 | 28.72 | 29.02 | 27.57 | qfq | 6,585,182 | 190,833,342 | 0.80% |
| 2024-12-10 | 29.28 | 29.37 | 28.73 | 28.79 | 27.35 | qfq | 9,658,401 | 280,261,779 | 0.03% |
| 2024-12-09 | 28.83 | 29.15 | 28.62 | 28.78 | 27.34 | qfq | 5,937,078 | 171,318,250 | -0.28% |
| 2024-12-06 | 28.61 | 28.94 | 28.61 | 28.86 | 27.42 | qfq | 6,678,263 | 192,451,362 | 0.84% |
| 2024-12-05 | 28.68 | 28.70 | 28.46 | 28.62 | 27.19 | qfq | 4,382,132 | 125,265,128 | -0.31% |
| 2024-12-04 | 28.80 | 28.90 | 28.61 | 28.71 | 27.27 | qfq | 5,011,516 | 144,193,551 | -0.83% |
| 2024-12-03 | 28.92 | 29.13 | 28.76 | 28.95 | 27.50 | qfq | 6,054,683 | 175,292,218 | -0.14% |
| 2024-12-02 | 29.02 | 29.10 | 28.86 | 28.99 | 27.54 | qfq | 7,887,696 | 228,649,769 | -0.07% |
| 2024-11-29 | 28.62 | 29.20 | 28.62 | 29.01 | 27.56 | qfq | 8,445,747 | 244,843,613 | 1.04% |
| 2024-11-28 | 28.83 | 28.90 | 28.59 | 28.71 | 27.27 | qfq | 5,554,300 | 159,765,634 | 0.10% |
| 2024-11-27 | 28.17 | 28.85 | 28.09 | 28.68 | 27.24 | qfq | 8,699,254 | 248,269,743 | 1.77% |
| 2024-11-26 | 28.06 | 28.47 | 27.93 | 28.18 | 26.77 | qfq | 5,157,714 | 145,647,738 | 0.14% |
| 2024-11-25 | 28.09 | 28.26 | 27.90 | 28.14 | 26.73 | qfq | 7,875,801 | 221,328,666 | 0.29% |
| 2024-11-22 | 28.91 | 29.02 | 28.06 | 28.06 | 26.66 | qfq | 7,827,882 | 223,177,600 | -3.01% |
| 2024-11-21 | 28.98 | 29.10 | 28.74 | 28.93 | 27.48 | qfq | 4,076,277 | 117,676,534 | -0.38% |
| 2024-11-20 | 28.62 | 29.07 | 28.58 | 29.04 | 27.59 | qfq | 7,105,381 | 205,593,919 | 1.04% |
| 2024-11-19 | 28.68 | 28.93 | 28.39 | 28.74 | 27.30 | qfq | 6,185,439 | 177,131,510 | 0.52% |
| 2024-11-18 | 28.85 | 29.38 | 28.52 | 28.59 | 27.16 | qfq | 10,469,940 | 303,421,206 | -1.04% |
| 2024-11-15 | 29.17 | 29.37 | 28.89 | 28.89 | 27.44 | qfq | 6,699,899 | 195,274,619 | -0.99% |
| 2024-11-14 | 29.84 | 29.85 | 29.18 | 29.18 | 27.72 | qfq | 10,360,756 | 305,523,692 | -2.08% |
| 2024-11-13 | 29.65 | 30.08 | 29.46 | 29.80 | 28.31 | qfq | 11,667,080 | 346,736,641 | 0.51% |
| 2024-11-12 | 29.35 | 30.23 | 29.33 | 29.65 | 28.17 | qfq | 19,434,243 | 580,904,362 | 0.92% |
| 2024-11-11 | 29.50 | 29.57 | 28.95 | 29.38 | 27.91 | qfq | 11,629,677 | 339,774,573 | -0.64% |
| 2024-11-08 | 29.88 | 30.00 | 29.41 | 29.57 | 28.09 | qfq | 14,243,117 | 422,261,276 | -0.77% |
| 2024-11-07 | 28.88 | 29.80 | 28.76 | 29.80 | 28.31 | qfq | 15,387,637 | 453,420,823 | 2.72% |
| 2024-11-06 | 28.79 | 29.07 | 28.57 | 29.01 | 27.56 | qfq | 12,300,028 | 355,158,461 | 0.90% |
| 2024-11-05 | 28.31 | 28.77 | 28.16 | 28.75 | 27.31 | qfq | 12,641,707 | 360,944,894 | 1.38% |
| 2024-11-04 | 28.14 | 28.37 | 28.04 | 28.36 | 26.94 | qfq | 7,460,327 | 210,732,081 | 0.93% |
| 2024-11-01 | 27.82 | 28.38 | 27.73 | 28.10 | 26.69 | qfq | 9,914,937 | 279,036,456 | 0.64% |
| 2024-10-31 | 28.13 | 28.21 | 27.80 | 27.92 | 26.52 | qfq | 10,075,990 | 281,589,707 | -1.13% |
| 2024-10-30 | 28.14 | 28.45 | 28.01 | 28.24 | 26.83 | qfq | 6,317,745 | 178,182,581 | 0.07% |
| 2024-10-29 | 28.51 | 28.78 | 28.14 | 28.22 | 26.81 | qfq | 8,653,250 | 245,332,540 | -0.98% |
| 2024-10-28 | 28.00 | 28.50 | 27.61 | 28.50 | 27.07 | qfq | 11,488,229 | 323,863,857 | -0.11% |
| 2024-10-25 | 28.49 | 28.60 | 28.28 | 28.53 | 27.10 | qfq | 7,375,263 | 209,834,925 | -0.90% |
| 2024-10-24 | 28.91 | 29.11 | 28.66 | 28.79 | 26.97 | qfq | 8,324,516 | 240,368,810 | -0.55% |
| 2024-10-23 | 28.81 | 29.10 | 28.66 | 28.95 | 27.12 | qfq | 10,035,192 | 290,129,856 | 0.56% |
| 2024-10-22 | 28.67 | 29.16 | 28.59 | 28.79 | 26.97 | qfq | 11,113,881 | 320,361,609 | 0.42% |
| 2024-10-21 | 28.36 | 28.89 | 28.21 | 28.67 | 26.86 | qfq | 13,295,024 | 379,624,572 | 1.13% |
| 2024-10-18 | 27.69 | 28.77 | 27.55 | 28.35 | 26.56 | qfq | 13,015,795 | 366,162,261 | 2.38% |
| 2024-10-17 | 28.10 | 28.25 | 27.67 | 27.69 | 25.94 | qfq | 6,792,861 | 189,786,666 | -1.14% |
| 2024-10-16 | 28.00 | 28.27 | 27.74 | 28.01 | 26.24 | qfq | 7,618,766 | 213,322,009 | -0.50% |
| 2024-10-15 | 28.58 | 28.79 | 28.14 | 28.15 | 26.37 | qfq | 10,047,347 | 286,091,403 | -2.05% |
| 2024-10-14 | 28.74 | 28.92 | 28.07 | 28.74 | 26.92 | qfq | 13,178,528 | 376,034,363 | 0.10% |
| 2024-10-11 | 29.33 | 29.46 | 28.39 | 28.71 | 26.89 | qfq | 13,190,398 | 380,520,916 | -2.11% |
| 2024-10-10 | 28.95 | 30.30 | 28.95 | 29.33 | 27.47 | qfq | 18,415,904 | 544,944,221 | 1.63% |
| 2024-10-09 | 30.98 | 30.98 | 28.77 | 28.86 | 27.03 | qfq | 26,917,528 | 797,269,999 | -7.85% |
| 2024-10-08 | 33.72 | 33.72 | 30.00 | 31.32 | 29.34 | qfq | 41,778,811 | 1,328,982,795 | 2.15% |
| 2024-09-30 | 28.94 | 30.97 | 28.94 | 30.66 | 28.72 | qfq | 33,148,988 | 995,448,136 | 8.03% |
| 2024-09-27 | 27.67 | 28.38 | 27.51 | 28.38 | 26.59 | qfq | 11,074,913 | 309,572,949 | 3.84% |
| 2024-09-26 | 26.11 | 27.33 | 25.95 | 27.33 | 25.60 | qfq | 15,296,439 | 408,901,281 | 4.67% |
| 2024-09-25 | 26.00 | 26.62 | 26.00 | 26.11 | 24.46 | qfq | 14,897,675 | 392,327,312 | 1.44% |
| 2024-09-24 | 24.99 | 25.74 | 24.92 | 25.74 | 24.11 | qfq | 12,162,518 | 308,741,865 | 3.33% |
| 2024-09-23 | 25.01 | 25.25 | 24.80 | 24.91 | 23.33 | qfq | 6,837,025 | 170,499,276 | -0.52% |
| 2024-09-20 | 25.17 | 25.17 | 24.75 | 25.04 | 23.46 | qfq | 6,246,990 | 155,688,631 | -0.16% |
| 2024-09-19 | 24.84 | 25.24 | 24.40 | 25.08 | 23.49 | qfq | 8,965,541 | 223,518,773 | 1.58% |
| 2024-09-18 | 24.53 | 24.69 | 24.30 | 24.69 | 23.13 | qfq | 5,581,913 | 136,544,943 | 0.33% |
| 2024-09-13 | 24.65 | 24.81 | 24.39 | 24.61 | 23.05 | qfq | 5,057,174 | 124,672,214 | 0.08% |
| 2024-09-12 | 25.20 | 25.24 | 24.58 | 24.59 | 23.03 | qfq | 10,814,916 | 268,153,385 | -2.27% |
| 2024-09-11 | 25.19 | 25.36 | 24.96 | 25.16 | 23.57 | qfq | 5,555,061 | 139,872,159 | -0.67% |
| 2024-09-10 | 25.79 | 25.79 | 25.00 | 25.33 | 23.73 | qfq | 10,922,645 | 275,307,632 | -1.59% |
| 2024-09-09 | 26.15 | 26.22 | 25.58 | 25.74 | 24.11 | qfq | 10,116,787 | 261,709,855 | -2.09% |
| 2024-09-06 | 26.44 | 26.52 | 26.26 | 26.29 | 24.63 | qfq | 5,455,934 | 143,777,435 | -0.57% |
| 2024-09-05 | 26.20 | 26.47 | 26.18 | 26.44 | 24.77 | qfq | 7,045,688 | 185,606,010 | 0.84% |
| 2024-09-04 | 26.18 | 26.49 | 26.09 | 26.22 | 24.56 | qfq | 8,292,939 | 217,664,056 | -0.49% |
| 2024-09-03 | 26.50 | 26.73 | 26.21 | 26.35 | 24.68 | qfq | 14,017,388 | 370,306,279 | -1.35% |
| 2024-09-02 | 27.99 | 28.22 | 26.51 | 26.71 | 25.02 | qfq | 29,036,050 | 782,904,132 | -7.22% |
| 2024-08-30 | 28.50 | 29.15 | 28.21 | 28.79 | 26.97 | qfq | 8,991,093 | 258,321,464 | 0.56% |
| 2024-08-29 | 28.60 | 28.98 | 28.59 | 28.63 | 26.82 | qfq | 4,890,273 | 140,581,995 | -0.24% |
| 2024-08-28 | 28.85 | 28.92 | 28.64 | 28.70 | 26.88 | qfq | 3,544,200 | 101,930,290 | 0.17% |
| 2024-08-27 | 28.51 | 28.81 | 28.50 | 28.65 | 26.84 | qfq | 4,006,265 | 114,691,482 | 0.00% |
| 2024-08-26 | 29.01 | 29.07 | 28.46 | 28.65 | 26.84 | qfq | 6,394,320 | 183,067,937 | -1.44% |
| 2024-08-23 | 29.10 | 29.26 | 28.93 | 29.07 | 27.23 | qfq | 2,897,985 | 84,239,666 | 0.03% |
| 2024-08-22 | 29.23 | 29.35 | 28.98 | 29.06 | 27.22 | qfq | 3,382,605 | 98,533,734 | -0.68% |
| 2024-08-21 | 29.70 | 29.76 | 29.18 | 29.26 | 27.41 | qfq | 4,263,010 | 125,416,088 | -1.12% |
| 2024-08-20 | 29.94 | 30.06 | 29.48 | 29.59 | 27.72 | qfq | 4,282,234 | 127,204,849 | -0.87% |
| 2024-08-19 | 29.90 | 30.35 | 29.81 | 29.85 | 27.96 | qfq | 4,740,461 | 142,354,549 | -0.17% |
| 2024-08-16 | 29.67 | 29.98 | 29.57 | 29.90 | 28.01 | qfq | 4,279,682 | 127,576,297 | 0.47% |
| 2024-08-15 | 29.46 | 29.99 | 29.41 | 29.76 | 27.88 | qfq | 4,903,139 | 145,835,884 | 0.68% |
| 2024-08-14 | 29.82 | 29.95 | 29.45 | 29.56 | 27.69 | qfq | 3,831,900 | 113,390,688 | -1.24% |
| 2024-08-13 | 30.00 | 30.09 | 29.64 | 29.93 | 28.04 | qfq | 5,447,975 | 162,544,667 | -0.50% |
| 2024-08-12 | 29.30 | 30.40 | 29.22 | 30.08 | 28.18 | qfq | 9,270,540 | 278,730,480 | 2.45% |
| 2024-08-09 | 29.82 | 29.94 | 29.35 | 29.36 | 27.50 | qfq | 4,825,951 | 142,694,928 | -1.54% |
| 2024-08-08 | 29.33 | 29.93 | 29.33 | 29.82 | 27.93 | qfq | 5,399,605 | 160,442,244 | 1.43% |
| 2024-08-07 | 29.71 | 29.71 | 29.30 | 29.40 | 27.54 | qfq | 4,790,908 | 141,096,104 | -1.24% |
| 2024-08-06 | 29.55 | 29.80 | 29.32 | 29.77 | 27.89 | qfq | 6,124,774 | 181,373,191 | 1.12% |
| 2024-08-05 | 29.42 | 30.10 | 29.31 | 29.44 | 27.58 | qfq | 7,829,933 | 232,791,875 | 0.07% |
| 2024-08-02 | 29.00 | 29.84 | 28.90 | 29.42 | 27.56 | qfq | 6,410,338 | 189,144,237 | 1.24% |
| 2024-08-01 | 29.21 | 29.76 | 29.00 | 29.06 | 27.22 | qfq | 5,957,973 | 174,426,830 | -0.75% |
| 2024-07-31 | 28.52 | 29.40 | 28.41 | 29.28 | 27.43 | qfq | 7,347,980 | 213,872,304 | 2.66% |
| 2024-07-30 | 28.34 | 28.59 | 27.98 | 28.52 | 26.72 | qfq | 7,960,874 | 225,431,782 | 0.21% |
| 2024-07-29 | 29.78 | 29.85 | 28.15 | 28.46 | 26.66 | qfq | 12,746,076 | 367,884,703 | -4.66% |
| 2024-07-26 | 29.86 | 30.07 | 29.56 | 29.85 | 27.96 | qfq | 5,630,970 | 167,682,411 | -0.53% |
| 2024-07-25 | 29.98 | 30.11 | 29.56 | 30.01 | 28.11 | qfq | 6,802,966 | 203,516,531 | 0.13% |
| 2024-07-24 | 29.79 | 30.26 | 29.78 | 29.97 | 28.07 | qfq | 8,013,734 | 240,678,975 | -0.07% |
| 2024-07-23 | 30.91 | 31.15 | 29.50 | 29.99 | 28.09 | qfq | 15,668,764 | 477,750,939 | -3.20% |
| 2024-07-22 | 30.75 | 31.13 | 30.40 | 30.98 | 29.02 | qfq | 10,024,562 | 309,689,435 | 0.58% |
| 2024-07-19 | 30.45 | 30.86 | 30.40 | 30.80 | 28.85 | qfq | 8,973,188 | 275,538,327 | 0.88% |
| 2024-07-18 | 30.03 | 30.55 | 29.90 | 30.53 | 28.60 | qfq | 9,996,359 | 303,642,203 | 1.23% |
| 2024-07-17 | 29.73 | 30.22 | 29.24 | 30.16 | 28.25 | qfq | 10,237,472 | 306,076,281 | 1.38% |
| 2024-07-16 | 29.59 | 30.07 | 29.43 | 29.75 | 27.87 | qfq | 9,187,354 | 273,655,440 | 0.61% |
| 2024-07-15 | 29.24 | 29.61 | 29.15 | 29.57 | 27.70 | qfq | 6,248,317 | 183,989,079 | 0.78% |
| 2024-07-12 | 29.40 | 29.44 | 29.04 | 29.34 | 27.48 | qfq | 5,940,396 | 173,648,587 | -0.37% |
| 2024-07-11 | 29.30 | 29.51 | 28.95 | 29.45 | 27.59 | qfq | 8,182,480 | 239,920,692 | 1.20% |
| 2024-07-10 | 29.28 | 29.47 | 29.03 | 29.10 | 27.26 | qfq | 4,849,599 | 141,666,310 | -0.95% |
| 2024-07-09 | 29.13 | 29.38 | 28.88 | 29.38 | 27.52 | qfq | 5,625,148 | 163,923,536 | 0.69% |
| 2024-07-08 | 29.51 | 29.61 | 29.06 | 29.18 | 27.33 | qfq | 5,264,900 | 154,447,097 | -1.25% |
| 2024-07-05 | 28.95 | 29.62 | 28.90 | 29.55 | 27.68 | qfq | 5,797,253 | 169,681,624 | 2.04% |
| 2024-07-04 | 29.36 | 29.45 | 28.83 | 28.96 | 27.13 | qfq | 5,043,468 | 146,380,081 | -1.30% |
| 2024-07-03 | 29.52 | 29.72 | 29.28 | 29.34 | 27.48 | qfq | 3,815,748 | 112,428,401 | -0.78% |
| 2024-07-02 | 29.71 | 29.89 | 29.49 | 29.57 | 27.70 | qfq | 4,456,929 | 132,157,173 | -0.67% |
| 2024-07-01 | 29.16 | 29.85 | 29.16 | 29.77 | 27.89 | qfq | 6,402,194 | 189,255,018 | 1.50% |
| 2024-06-28 | 29.18 | 29.48 | 29.07 | 29.33 | 27.47 | qfq | 5,265,600 | 154,402,438 | 0.34% |
| 2024-06-27 | 29.60 | 29.60 | 29.08 | 29.23 | 27.38 | qfq | 4,547,596 | 133,001,412 | -1.15% |
| 2024-06-26 | 29.20 | 29.64 | 29.06 | 29.57 | 27.70 | qfq | 5,286,745 | 155,101,816 | 0.96% |
| 2024-06-25 | 29.23 | 29.73 | 29.08 | 29.29 | 27.44 | qfq | 6,006,634 | 176,484,337 | 0.72% |
| 2024-06-24 | 29.31 | 29.66 | 28.96 | 29.08 | 27.24 | qfq | 6,497,531 | 189,524,762 | -1.39% |
| 2024-06-21 | 29.45 | 29.80 | 29.36 | 29.49 | 27.62 | qfq | 4,369,872 | 129,247,017 | 0.10% |
| 2024-06-20 | 29.80 | 29.94 | 29.30 | 29.46 | 27.60 | qfq | 6,042,212 | 178,500,956 | -1.34% |
| 2024-06-19 | 29.89 | 30.01 | 29.60 | 29.86 | 27.97 | qfq | 5,123,487 | 152,762,535 | 0.23% |
| 2024-06-18 | 29.93 | 30.04 | 29.57 | 29.79 | 27.91 | qfq | 7,161,413 | 213,630,943 | -2.46% |
| 2024-06-17 | 30.86 | 31.23 | 30.31 | 30.54 | 27.91 | qfq | 11,020,601 | 337,125,741 | -1.32% |
| 2024-06-14 | 30.60 | 31.04 | 30.51 | 30.95 | 28.28 | qfq | 7,193,857 | 221,402,815 | 0.91% |
| 2024-06-13 | 31.11 | 31.20 | 30.58 | 30.67 | 28.03 | qfq | 7,582,408 | 233,813,690 | -1.41% |
| 2024-06-12 | 31.36 | 31.37 | 30.91 | 31.11 | 28.43 | qfq | 5,235,509 | 162,819,091 | -0.83% |
| 2024-06-11 | 31.64 | 31.85 | 31.33 | 31.37 | 28.67 | qfq | 5,592,820 | 175,923,853 | -1.32% |
| 2024-06-07 | 31.65 | 31.85 | 31.34 | 31.79 | 29.05 | qfq | 6,114,839 | 193,611,358 | 0.92% |
| 2024-06-06 | 31.58 | 31.80 | 31.41 | 31.50 | 28.78 | qfq | 6,039,601 | 190,674,451 | -0.32% |
| 2024-06-05 | 31.79 | 32.05 | 31.50 | 31.60 | 28.88 | qfq | 4,929,601 | 156,619,914 | -0.60% |
| 2024-06-04 | 31.09 | 31.85 | 31.07 | 31.79 | 29.05 | qfq | 6,030,093 | 190,314,177 | 1.92% |
| 2024-06-03 | 31.32 | 31.63 | 31.03 | 31.19 | 28.50 | qfq | 6,431,215 | 201,088,672 | -0.67% |
| 2024-05-31 | 31.61 | 31.75 | 31.40 | 31.40 | 28.69 | qfq | 3,935,899 | 123,927,618 | -0.03% |
| 2024-05-30 | 31.60 | 31.78 | 31.35 | 31.41 | 28.70 | qfq | 3,855,500 | 121,528,508 | -0.76% |
| 2024-05-29 | 32.07 | 32.19 | 31.58 | 31.65 | 28.92 | qfq | 5,222,466 | 165,744,062 | -1.25% |
| 2024-05-28 | 32.27 | 32.35 | 32.01 | 32.05 | 29.29 | qfq | 4,671,890 | 150,323,459 | -0.50% |
| 2024-05-27 | 31.70 | 32.32 | 31.60 | 32.21 | 29.43 | qfq | 7,063,007 | 226,571,914 | 1.61% |
| 2024-05-24 | 31.53 | 31.96 | 31.53 | 31.70 | 28.97 | qfq | 6,342,214 | 201,389,506 | 0.57% |
| 2024-05-23 | 31.71 | 31.96 | 31.44 | 31.52 | 28.80 | qfq | 5,950,848 | 188,246,748 | -0.94% |
| 2024-05-22 | 32.30 | 32.45 | 31.79 | 31.82 | 29.08 | qfq | 7,360,453 | 235,539,528 | -1.58% |
| 2024-05-21 | 32.72 | 32.77 | 32.20 | 32.33 | 29.54 | qfq | 7,572,009 | 245,533,270 | -1.40% |
| 2024-05-20 | 32.62 | 32.86 | 32.48 | 32.79 | 29.96 | qfq | 6,451,950 | 211,137,368 | 0.52% |
| 2024-05-17 | 32.69 | 32.84 | 32.13 | 32.62 | 29.81 | qfq | 8,212,786 | 266,027,402 | -0.24% |
| 2024-05-16 | 32.81 | 33.19 | 32.58 | 32.70 | 29.88 | qfq | 7,110,939 | 233,168,796 | -0.58% |
| 2024-05-15 | 33.08 | 33.27 | 32.74 | 32.89 | 30.05 | qfq | 8,355,689 | 275,296,764 | -0.51% |
| 2024-05-14 | 32.80 | 33.48 | 32.60 | 33.06 | 30.21 | qfq | 15,401,175 | 509,961,720 | 0.73% |
| 2024-05-13 | 32.17 | 32.90 | 32.05 | 32.82 | 29.99 | qfq | 13,648,281 | 445,540,760 | 2.02% |
| 2024-05-10 | 32.31 | 32.42 | 32.12 | 32.17 | 29.40 | qfq | 6,326,119 | 204,040,342 | -0.16% |
| 2024-05-09 | 32.12 | 32.45 | 32.01 | 32.22 | 29.44 | qfq | 6,642,225 | 214,157,443 | 0.16% |
| 2024-05-08 | 32.42 | 32.67 | 32.00 | 32.17 | 29.40 | qfq | 6,739,419 | 217,146,278 | -0.74% |
| 2024-05-07 | 32.38 | 32.57 | 32.22 | 32.41 | 29.62 | qfq | 7,173,713 | 232,473,688 | -0.18% |
| 2024-05-06 | 32.36 | 32.63 | 32.00 | 32.47 | 29.67 | qfq | 10,514,016 | 341,022,055 | 1.22% |
| 2024-04-30 | 31.85 | 32.40 | 31.71 | 32.08 | 29.31 | qfq | 11,340,625 | 364,451,934 | 0.82% |
| 2024-04-29 | 31.02 | 32.15 | 30.95 | 31.82 | 29.08 | qfq | 13,597,054 | 432,080,851 | 2.12% |
| 2024-04-26 | 31.20 | 31.40 | 30.98 | 31.16 | 28.47 | qfq | 8,423,401 | 262,380,820 | -0.29% |
| 2024-04-25 | 31.26 | 31.71 | 31.18 | 31.25 | 28.56 | qfq | 6,218,615 | 195,322,077 | -0.22% |
| 2024-04-24 | 31.34 | 31.42 | 30.92 | 31.32 | 28.62 | qfq | 7,565,233 | 236,001,773 | -0.13% |
| 2024-04-23 | 31.56 | 31.67 | 31.14 | 31.36 | 28.66 | qfq | 9,698,877 | 304,053,030 | -0.60% |
| 2024-04-22 | 31.50 | 32.45 | 31.50 | 31.55 | 28.83 | qfq | 15,817,686 | 503,477,960 | 0.03% |
| 2024-04-19 | 30.52 | 31.61 | 30.52 | 31.54 | 28.82 | qfq | 17,208,602 | 537,808,121 | 2.74% |
| 2024-04-18 | 30.25 | 31.06 | 30.24 | 30.70 | 28.05 | qfq | 14,583,424 | 449,105,592 | 1.22% |
| 2024-04-17 | 29.99 | 30.42 | 29.55 | 30.33 | 27.71 | qfq | 11,322,473 | 341,381,540 | 1.44% |
| 2024-04-16 | 29.31 | 30.30 | 29.30 | 29.90 | 27.32 | qfq | 16,155,431 | 483,717,057 | 1.77% |
| 2024-04-15 | 28.70 | 29.44 | 28.62 | 29.38 | 26.85 | qfq | 11,234,602 | 328,184,291 | 2.69% |
| 2024-04-12 | 28.79 | 28.88 | 28.55 | 28.61 | 26.14 | qfq | 4,512,701 | 129,621,934 | -0.80% |
| 2024-04-11 | 28.67 | 28.90 | 28.60 | 28.84 | 26.35 | qfq | 4,109,019 | 118,412,928 | 0.28% |
| 2024-04-10 | 28.84 | 29.09 | 28.67 | 28.76 | 26.28 | qfq | 5,920,023 | 171,037,216 | -0.62% |
| 2024-04-09 | 28.71 | 28.96 | 28.53 | 28.94 | 26.44 | qfq | 6,730,070 | 193,418,282 | 0.84% |
| 2024-04-08 | 29.00 | 29.00 | 28.67 | 28.70 | 26.23 | qfq | 6,935,798 | 199,694,372 | -1.48% |
| 2024-04-03 | 29.04 | 29.20 | 28.96 | 29.13 | 26.62 | qfq | 4,901,040 | 142,649,558 | 0.24% |
| 2024-04-02 | 29.10 | 29.22 | 28.92 | 29.06 | 26.55 | qfq | 4,423,138 | 128,358,296 | -0.31% |
| 2024-04-01 | 28.86 | 29.16 | 28.77 | 29.15 | 26.64 | qfq | 7,454,310 | 216,442,320 | 1.04% |
| 2024-03-29 | 28.63 | 28.86 | 28.58 | 28.85 | 26.36 | qfq | 4,941,713 | 142,047,728 | 0.70% |
| 2024-03-28 | 28.54 | 28.83 | 28.36 | 28.65 | 26.18 | qfq | 5,864,598 | 167,922,197 | 0.10% |
| 2024-03-27 | 28.54 | 28.93 | 28.49 | 28.62 | 26.15 | qfq | 7,303,570 | 210,075,810 | 0.28% |
| 2024-03-26 | 28.30 | 28.61 | 28.22 | 28.54 | 26.08 | qfq | 5,412,748 | 153,830,437 | 0.60% |
| 2024-03-25 | 28.75 | 28.87 | 28.33 | 28.37 | 25.92 | qfq | 9,344,605 | 266,646,418 | -1.73% |
| 2024-03-22 | 29.06 | 29.08 | 28.64 | 28.87 | 26.38 | qfq | 6,708,283 | 193,417,096 | -0.89% |
| 2024-03-21 | 29.17 | 29.34 | 29.06 | 29.13 | 26.62 | qfq | 5,455,851 | 159,190,943 | -0.38% |
| 2024-03-20 | 29.15 | 29.37 | 29.10 | 29.24 | 26.72 | qfq | 7,770,186 | 227,062,398 | 0.52% |
| 2024-03-19 | 29.22 | 29.35 | 29.04 | 29.09 | 26.58 | qfq | 9,553,502 | 278,695,154 | -0.58% |
| 2024-03-18 | 29.36 | 29.49 | 28.89 | 29.26 | 26.74 | qfq | 22,644,205 | 660,276,119 | -3.14% |
| 2024-03-15 | 29.87 | 30.21 | 29.83 | 30.21 | 27.61 | qfq | 6,812,339 | 204,814,506 | 1.17% |
| 2024-03-14 | 30.01 | 30.16 | 29.81 | 29.86 | 27.29 | qfq | 6,886,030 | 206,548,405 | 0.17% |
| 2024-03-13 | 30.20 | 30.20 | 29.67 | 29.81 | 27.24 | qfq | 7,212,514 | 215,510,062 | -1.39% |
| 2024-03-12 | 29.86 | 30.30 | 29.84 | 30.23 | 27.62 | qfq | 8,796,985 | 265,215,341 | 1.27% |
| 2024-03-11 | 29.88 | 30.02 | 29.66 | 29.85 | 27.28 | qfq | 6,488,244 | 193,331,936 | -0.20% |
| 2024-03-08 | 30.05 | 30.15 | 29.69 | 29.91 | 27.33 | qfq | 4,597,238 | 137,330,644 | -0.37% |
| 2024-03-07 | 30.02 | 30.30 | 29.91 | 30.02 | 27.43 | qfq | 6,039,621 | 181,688,542 | 0.00% |
| 2024-03-06 | 30.04 | 30.28 | 29.95 | 30.02 | 27.43 | qfq | 5,042,535 | 151,735,953 | -0.23% |
| 2024-03-05 | 30.11 | 30.18 | 29.91 | 30.09 | 27.50 | qfq | 5,822,935 | 174,978,458 | -0.20% |
| 2024-03-04 | 29.82 | 30.28 | 29.77 | 30.15 | 27.55 | qfq | 8,377,488 | 251,969,975 | 1.14% |
| 2024-03-01 | 29.58 | 29.93 | 29.46 | 29.81 | 27.24 | qfq | 7,351,980 | 218,594,357 | 0.78% |
| 2024-02-29 | 29.09 | 29.60 | 29.08 | 29.58 | 27.03 | qfq | 6,801,683 | 200,187,733 | 0.78% |
| 2024-02-28 | 29.55 | 29.82 | 29.35 | 29.35 | 26.82 | qfq | 7,637,602 | 226,037,229 | -0.68% |
| 2024-02-27 | 29.42 | 29.56 | 29.35 | 29.55 | 27.00 | qfq | 5,649,982 | 166,364,829 | 0.14% |
| 2024-02-26 | 29.67 | 29.78 | 29.43 | 29.51 | 26.97 | qfq | 5,842,691 | 172,999,459 | -0.97% |
| 2024-02-23 | 29.55 | 29.84 | 29.53 | 29.80 | 27.23 | qfq | 6,188,089 | 183,630,586 | 0.51% |
| 2024-02-22 | 29.33 | 29.65 | 29.32 | 29.65 | 27.09 | qfq | 5,938,749 | 175,159,137 | 0.78% |
| 2024-02-21 | 29.34 | 29.80 | 29.25 | 29.42 | 26.88 | qfq | 8,413,240 | 248,808,149 | -0.41% |
| 2024-02-20 | 29.31 | 29.86 | 29.23 | 29.54 | 26.99 | qfq | 7,139,420 | 211,015,210 | 0.54% |
| 2024-02-19 | 29.15 | 29.49 | 28.90 | 29.38 | 26.85 | qfq | 10,079,363 | 295,146,013 | 1.03% |
| 2024-02-08 | 29.24 | 29.35 | 28.62 | 29.08 | 26.57 | qfq | 12,296,395 | 356,652,259 | 0.10% |
| 2024-02-07 | 28.62 | 29.15 | 28.45 | 29.05 | 26.55 | qfq | 12,906,223 | 372,351,024 | 1.40% |
| 2024-02-06 | 27.56 | 28.80 | 27.37 | 28.65 | 26.18 | qfq | 13,132,014 | 371,330,469 | 3.69% |
| 2024-02-05 | 27.46 | 27.85 | 26.50 | 27.63 | 25.25 | qfq | 11,416,301 | 309,606,323 | 0.91% |
| 2024-02-02 | 27.53 | 27.92 | 26.68 | 27.38 | 25.02 | qfq | 8,211,230 | 224,638,601 | -0.69% |
| 2024-02-01 | 27.15 | 27.91 | 27.14 | 27.57 | 25.19 | qfq | 6,890,571 | 190,502,359 | 0.88% |
| 2024-01-31 | 27.73 | 27.92 | 27.30 | 27.33 | 24.97 | qfq | 7,405,949 | 204,190,836 | -2.84% |
| 2024-01-30 | 28.35 | 28.66 | 28.07 | 28.13 | 25.70 | qfq | 8,182,710 | 231,772,283 | -1.30% |
| 2024-01-29 | 28.37 | 28.86 | 28.36 | 28.50 | 26.04 | qfq | 7,298,388 | 208,577,433 | 0.53% |
| 2024-01-26 | 28.23 | 28.56 | 28.10 | 28.35 | 25.91 | qfq | 7,673,613 | 217,761,558 | 0.25% |
| 2024-01-25 | 27.30 | 28.28 | 27.25 | 28.28 | 25.84 | qfq | 9,444,509 | 263,462,419 | 3.48% |
| 2024-01-24 | 27.05 | 27.36 | 26.73 | 27.33 | 24.97 | qfq | 5,770,600 | 156,469,035 | 1.33% |
| 2024-01-23 | 26.85 | 27.08 | 26.50 | 26.97 | 24.64 | qfq | 5,408,118 | 144,976,128 | 0.41% |
| 2024-01-22 | 27.51 | 27.62 | 26.68 | 26.86 | 24.54 | qfq | 7,679,850 | 208,441,215 | -2.36% |
| 2024-01-19 | 27.37 | 27.85 | 27.31 | 27.51 | 25.14 | qfq | 6,695,926 | 184,734,007 | 0.04% |
| 2024-01-18 | 27.72 | 27.74 | 26.68 | 27.50 | 25.13 | qfq | 13,484,522 | 365,297,235 | -1.36% |
| 2024-01-17 | 28.16 | 28.34 | 27.88 | 27.88 | 25.48 | qfq | 6,048,677 | 170,110,371 | -1.20% |
| 2024-01-16 | 28.12 | 28.28 | 27.95 | 28.22 | 25.79 | qfq | 4,945,302 | 139,046,206 | 0.11% |
| 2024-01-15 | 28.05 | 28.30 | 27.98 | 28.19 | 25.76 | qfq | 4,373,123 | 123,054,623 | 0.21% |
| 2024-01-12 | 28.49 | 28.62 | 28.10 | 28.13 | 25.70 | qfq | 5,778,055 | 164,160,670 | -1.40% |
| 2024-01-11 | 28.51 | 28.63 | 28.22 | 28.53 | 26.07 | qfq | 5,519,684 | 156,937,454 | -0.04% |
| 2024-01-10 | 28.52 | 28.78 | 28.37 | 28.54 | 26.08 | qfq | 4,928,180 | 140,820,219 | 0.11% |
| 2024-01-09 | 28.51 | 28.66 | 28.31 | 28.51 | 26.05 | qfq | 5,191,087 | 148,031,200 | -0.24% |
| 2024-01-08 | 28.76 | 28.94 | 28.42 | 28.58 | 26.12 | qfq | 5,546,754 | 158,636,361 | -1.07% |
| 2024-01-05 | 29.20 | 29.25 | 28.81 | 28.89 | 26.40 | qfq | 5,015,340 | 145,733,394 | -1.03% |
| 2024-01-04 | 29.14 | 29.23 | 28.90 | 29.19 | 26.67 | qfq | 5,933,609 | 172,365,234 | -0.07% |
| 2024-01-03 | 28.77 | 29.33 | 28.75 | 29.21 | 26.69 | qfq | 8,366,375 | 243,963,087 | 1.35% |
| 2024-01-02 | 28.61 | 29.04 | 28.52 | 28.82 | 26.34 | qfq | 7,090,507 | 204,142,327 | 0.77% |
| 2023-12-29 | 28.53 | 28.71 | 28.47 | 28.60 | 26.13 | qfq | 7,165,949 | 204,831,351 | -0.17% |
| 2023-12-28 | 28.17 | 28.66 | 28.05 | 28.65 | 26.18 | qfq | 6,770,069 | 192,205,806 | 1.74% |
| 2023-12-27 | 28.03 | 28.20 | 27.86 | 28.16 | 25.73 | qfq | 3,364,392 | 94,277,998 | 0.46% |
| 2023-12-26 | 28.27 | 28.30 | 27.91 | 28.03 | 25.61 | qfq | 4,187,305 | 117,481,309 | -1.06% |
| 2023-12-25 | 28.50 | 28.56 | 28.03 | 28.33 | 25.89 | qfq | 5,649,005 | 159,353,967 | -0.60% |
| 2023-12-22 | 28.55 | 28.68 | 28.32 | 28.50 | 26.04 | qfq | 3,687,990 | 105,084,190 | -0.31% |
| 2023-12-21 | 28.25 | 28.61 | 28.05 | 28.59 | 26.12 | qfq | 4,798,415 | 135,919,530 | 0.88% |
| 2023-12-20 | 28.50 | 28.65 | 28.31 | 28.34 | 25.90 | qfq | 3,988,306 | 113,660,709 | -0.49% |
| 2023-12-19 | 28.79 | 28.81 | 28.25 | 28.48 | 26.02 | qfq | 6,390,281 | 181,384,400 | -1.04% |
| 2023-12-18 | 28.80 | 29.13 | 28.67 | 28.78 | 26.30 | qfq | 4,287,098 | 123,804,658 | -0.17% |
| 2023-12-15 | 29.24 | 29.27 | 28.83 | 28.83 | 26.34 | qfq | 4,692,170 | 136,026,852 | -1.20% |
| 2023-12-14 | 29.24 | 29.51 | 29.12 | 29.18 | 26.66 | qfq | 5,155,992 | 151,175,521 | -0.27% |
| 2023-12-13 | 29.23 | 29.58 | 29.19 | 29.26 | 26.74 | qfq | 6,326,928 | 185,987,230 | -0.07% |
| 2023-12-12 | 29.24 | 29.49 | 29.17 | 29.28 | 26.76 | qfq | 5,752,240 | 168,500,749 | -0.03% |
| 2023-12-11 | 28.94 | 29.32 | 28.75 | 29.29 | 26.76 | qfq | 6,054,270 | 176,154,801 | 0.69% |
| 2023-12-08 | 28.94 | 29.27 | 28.92 | 29.09 | 26.58 | qfq | 5,219,102 | 151,890,537 | 0.28% |
| 2023-12-07 | 29.25 | 29.35 | 28.88 | 29.01 | 26.51 | qfq | 6,469,755 | 187,918,179 | -1.19% |
| 2023-12-06 | 29.55 | 29.57 | 29.24 | 29.36 | 26.83 | qfq | 6,093,121 | 178,914,242 | -0.94% |
| 2023-12-05 | 29.82 | 30.03 | 29.60 | 29.64 | 27.08 | qfq | 5,840,056 | 173,710,666 | -0.64% |
| 2023-12-04 | 30.05 | 30.12 | 29.73 | 29.83 | 27.26 | qfq | 5,334,073 | 159,446,638 | -0.77% |
| 2023-12-01 | 30.05 | 30.17 | 29.90 | 30.06 | 27.47 | qfq | 5,835,134 | 175,193,128 | -0.30% |
| 2023-11-30 | 29.95 | 30.27 | 29.89 | 30.15 | 27.55 | qfq | 6,135,844 | 184,462,034 | 0.37% |
| 2023-11-29 | 30.39 | 30.46 | 29.95 | 30.04 | 27.45 | qfq | 5,422,357 | 163,433,704 | -1.28% |
| 2023-11-28 | 30.40 | 30.61 | 30.02 | 30.43 | 27.81 | qfq | 6,199,163 | 188,239,885 | 0.07% |
| 2023-11-27 | 30.92 | 30.98 | 30.28 | 30.41 | 27.79 | qfq | 9,393,792 | 286,268,121 | -1.04% |
| 2023-11-24 | 30.35 | 30.86 | 30.32 | 30.73 | 28.08 | qfq | 10,034,257 | 307,813,817 | 1.39% |
| 2023-11-23 | 29.86 | 30.38 | 29.83 | 30.31 | 27.70 | qfq | 8,506,863 | 256,814,653 | 1.71% |
| 2023-11-22 | 29.88 | 30.03 | 29.67 | 29.80 | 27.23 | qfq | 4,483,899 | 133,966,306 | -0.27% |
| 2023-11-21 | 29.81 | 30.11 | 29.70 | 29.88 | 27.30 | qfq | 7,632,025 | 228,535,738 | 0.23% |
| 2023-11-20 | 29.51 | 29.83 | 29.50 | 29.81 | 27.24 | qfq | 6,264,138 | 185,951,454 | 1.02% |
| 2023-11-17 | 29.29 | 29.54 | 29.18 | 29.51 | 26.97 | qfq | 4,187,400 | 122,994,846 | 0.75% |
| 2023-11-16 | 29.53 | 29.66 | 29.29 | 29.29 | 26.76 | qfq | 3,504,700 | 103,049,312 | -1.01% |
| 2023-11-15 | 29.65 | 29.68 | 29.45 | 29.59 | 27.04 | qfq | 4,933,136 | 145,755,199 | 0.68% |
| 2023-11-14 | 29.36 | 29.59 | 29.30 | 29.39 | 26.86 | qfq | 3,993,239 | 117,646,672 | 0.24% |
| 2023-11-13 | 29.45 | 29.45 | 29.08 | 29.32 | 26.79 | qfq | 5,120,601 | 149,555,896 | -0.17% |
| 2023-11-10 | 29.31 | 29.54 | 29.16 | 29.37 | 26.84 | qfq | 3,734,727 | 109,673,828 | -0.07% |
| 2023-11-09 | 29.53 | 29.73 | 29.32 | 29.39 | 26.86 | qfq | 4,131,053 | 121,714,344 | -0.54% |
| 2023-11-08 | 29.46 | 29.74 | 29.43 | 29.55 | 27.00 | qfq | 5,295,715 | 156,674,460 | 0.07% |
| 2023-11-07 | 29.73 | 29.73 | 29.43 | 29.53 | 26.98 | qfq | 6,172,900 | 182,635,884 | -0.84% |
| 2023-11-06 | 29.61 | 29.85 | 29.61 | 29.78 | 27.21 | qfq | 5,146,614 | 153,135,758 | 0.78% |
| 2023-11-03 | 29.51 | 29.78 | 29.45 | 29.55 | 27.00 | qfq | 4,006,700 | 118,667,544 | -0.03% |
| 2023-11-02 | 29.74 | 29.94 | 29.53 | 29.56 | 27.01 | qfq | 5,239,725 | 155,344,373 | -0.91% |
| 2023-11-01 | 29.92 | 30.04 | 29.65 | 29.83 | 27.26 | qfq | 5,276,695 | 157,357,342 | 0.07% |
| 2023-10-31 | 29.85 | 30.28 | 29.70 | 29.81 | 27.24 | qfq | 7,391,270 | 220,871,716 | 0.81% |
| 2023-10-30 | 29.30 | 29.91 | 29.25 | 29.57 | 27.02 | qfq | 7,536,900 | 223,216,061 | 0.51% |
| 2023-10-27 | 28.78 | 29.62 | 28.61 | 29.42 | 26.88 | qfq | 7,017,012 | 204,989,117 | 2.15% |
| 2023-10-26 | 28.45 | 28.83 | 28.35 | 28.80 | 26.32 | qfq | 4,644,735 | 132,854,291 | 0.77% |
| 2023-10-25 | 28.44 | 28.64 | 28.37 | 28.58 | 26.12 | qfq | 5,143,820 | 146,851,040 | 0.99% |
| 2023-10-24 | 28.43 | 28.53 | 28.11 | 28.30 | 25.86 | qfq | 7,360,228 | 208,194,937 | -0.11% |
| 2023-10-23 | 28.51 | 28.65 | 28.15 | 28.33 | 25.89 | qfq | 5,308,938 | 150,325,551 | -1.01% |
| 2023-10-20 | 28.77 | 28.87 | 28.56 | 28.62 | 26.15 | qfq | 5,782,462 | 165,914,577 | -0.49% |
| 2023-10-19 | 29.42 | 29.59 | 28.74 | 28.76 | 26.28 | qfq | 10,287,983 | 298,282,027 | -2.44% |
| 2023-10-18 | 30.53 | 30.60 | 29.48 | 29.48 | 26.94 | qfq | 11,562,203 | 345,713,126 | -3.88% |
| 2023-10-17 | 30.75 | 30.75 | 30.30 | 30.67 | 28.03 | qfq | 5,378,001 | 164,247,957 | -0.20% |
| 2023-10-16 | 31.28 | 31.39 | 30.60 | 30.73 | 28.08 | qfq | 5,407,873 | 167,354,538 | -1.47% |
| 2023-10-13 | 31.00 | 31.38 | 30.95 | 31.19 | 28.50 | qfq | 4,504,157 | 140,568,988 | 0.19% |
| 2023-10-12 | 31.12 | 31.34 | 30.96 | 31.13 | 28.45 | qfq | 4,049,211 | 126,178,648 | 0.29% |
| 2023-10-11 | 30.93 | 31.28 | 30.92 | 31.04 | 28.36 | qfq | 5,771,529 | 179,622,655 | 0.58% |
| 2023-10-10 | 31.26 | 31.39 | 30.83 | 30.86 | 28.20 | qfq | 5,126,601 | 158,818,229 | -1.28% |
| 2023-10-09 | 31.42 | 31.43 | 30.96 | 31.26 | 28.56 | qfq | 5,014,523 | 156,342,739 | -0.51% |
| 2023-09-28 | 31.56 | 31.68 | 31.36 | 31.42 | 28.71 | qfq | 6,362,025 | 200,473,016 | 0.06% |
| 2023-09-27 | 31.18 | 31.52 | 31.01 | 31.40 | 28.69 | qfq | 7,806,403 | 244,743,501 | 1.19% |
| 2023-09-26 | 31.00 | 31.23 | 30.96 | 31.03 | 28.35 | qfq | 4,188,757 | 130,167,106 | -0.06% |
| 2023-09-25 | 30.90 | 31.20 | 30.79 | 31.05 | 28.37 | qfq | 5,813,034 | 180,636,040 | 0.42% |
| 2023-09-22 | 30.91 | 30.98 | 30.60 | 30.92 | 28.25 | qfq | 4,268,551 | 131,326,928 | 0.32% |
| 2023-09-21 | 31.08 | 31.13 | 30.74 | 30.82 | 28.16 | qfq | 4,845,692 | 149,574,603 | -0.68% |
| 2023-09-20 | 31.14 | 31.26 | 30.97 | 31.03 | 28.35 | qfq | 3,307,016 | 102,835,330 | -0.42% |
| 2023-09-19 | 31.08 | 31.21 | 30.96 | 31.16 | 28.47 | qfq | 4,107,866 | 127,762,082 | 0.23% |
| 2023-09-18 | 30.97 | 31.12 | 30.82 | 31.09 | 28.41 | qfq | 4,605,148 | 142,715,009 | 0.58% |
| 2023-09-15 | 30.90 | 31.10 | 30.74 | 30.91 | 28.24 | qfq | 4,776,742 | 147,969,972 | 0.32% |
| 2023-09-14 | 30.79 | 30.97 | 30.67 | 30.81 | 28.15 | qfq | 3,272,151 | 100,841,589 | 0.29% |
| 2023-09-13 | 30.97 | 31.06 | 30.55 | 30.72 | 28.07 | qfq | 3,635,912 | 111,746,005 | -0.78% |
| 2023-09-12 | 30.90 | 31.16 | 30.83 | 30.96 | 28.29 | qfq | 4,593,444 | 142,547,007 | 0.23% |
| 2023-09-11 | 30.33 | 30.97 | 30.33 | 30.89 | 28.23 | qfq | 5,995,386 | 184,645,002 | 2.05% |
| 2023-09-08 | 30.32 | 30.43 | 30.11 | 30.27 | 27.66 | qfq | 2,864,699 | 86,724,398 | -0.33% |
| 2023-09-07 | 30.83 | 30.89 | 30.33 | 30.37 | 27.75 | qfq | 3,752,365 | 114,761,680 | -1.68% |
| 2023-09-06 | 30.85 | 30.97 | 30.78 | 30.89 | 28.23 | qfq | 2,944,520 | 90,892,340 | -0.13% |
| 2023-09-05 | 30.97 | 31.19 | 30.86 | 30.93 | 28.26 | qfq | 3,545,961 | 109,912,318 | -0.42% |
| 2023-09-04 | 31.05 | 31.08 | 30.81 | 31.06 | 28.38 | qfq | 5,799,443 | 179,578,175 | 0.10% |
| 2023-09-01 | 30.94 | 31.15 | 30.87 | 31.03 | 28.35 | qfq | 3,403,375 | 105,510,850 | 0.36% |
| 2023-08-31 | 30.83 | 31.13 | 30.75 | 30.92 | 28.25 | qfq | 5,036,758 | 155,784,956 | 0.00% |
| 2023-08-30 | 30.96 | 31.02 | 30.67 | 30.92 | 28.25 | qfq | 5,087,775 | 156,993,333 | 0.10% |
| 2023-08-29 | 30.51 | 30.96 | 30.45 | 30.89 | 28.23 | qfq | 5,657,857 | 174,258,717 | 1.15% |
| 2023-08-28 | 31.32 | 31.50 | 30.44 | 30.54 | 27.91 | qfq | 10,407,273 | 322,489,219 | 1.66% |
| 2023-08-25 | 30.20 | 30.46 | 29.96 | 30.04 | 27.45 | qfq | 4,862,140 | 146,738,718 | -0.79% |
| 2023-08-24 | 30.23 | 30.51 | 30.11 | 30.28 | 27.67 | qfq | 4,067,942 | 123,164,196 | -0.13% |
| 2023-08-23 | 30.40 | 30.70 | 30.30 | 30.32 | 27.71 | qfq | 4,173,881 | 127,388,601 | -0.49% |
| 2023-08-22 | 30.65 | 30.77 | 30.10 | 30.47 | 27.84 | qfq | 6,992,061 | 212,282,383 | -0.13% |
| 2023-08-21 | 31.19 | 31.26 | 30.50 | 30.51 | 27.88 | qfq | 9,596,638 | 294,866,142 | -2.18% |
| 2023-08-18 | 31.61 | 31.68 | 31.16 | 31.19 | 28.50 | qfq | 5,740,035 | 180,060,624 | -1.11% |
| 2023-08-17 | 31.13 | 31.63 | 31.10 | 31.54 | 28.82 | qfq | 5,896,179 | 185,533,856 | 0.38% |
| 2023-08-16 | 31.60 | 31.75 | 31.38 | 31.42 | 28.71 | qfq | 5,260,557 | 166,089,272 | -0.54% |
| 2023-08-15 | 31.22 | 31.62 | 31.06 | 31.59 | 28.87 | qfq | 7,154,196 | 224,850,141 | 1.19% |
| 2023-08-14 | 30.80 | 31.24 | 30.63 | 31.22 | 28.53 | qfq | 5,740,114 | 177,996,591 | 0.71% |
| 2023-08-11 | 31.15 | 31.47 | 30.84 | 31.00 | 28.33 | qfq | 6,977,864 | 217,764,783 | -0.51% |
| 2023-08-10 | 31.13 | 31.30 | 30.95 | 31.16 | 28.47 | qfq | 3,464,742 | 107,795,826 | -0.06% |
| 2023-08-09 | 31.07 | 31.34 | 30.80 | 31.18 | 28.49 | qfq | 6,233,412 | 193,994,041 | 0.35% |
| 2023-08-08 | 31.05 | 31.25 | 30.30 | 31.07 | 28.39 | qfq | 14,219,329 | 438,494,683 | -0.35% |
| 2023-08-07 | 31.73 | 31.81 | 31.11 | 31.18 | 28.49 | qfq | 9,226,310 | 288,448,168 | -2.01% |
| 2023-08-04 | 31.67 | 32.09 | 31.67 | 31.82 | 29.08 | qfq | 9,289,540 | 295,968,771 | 0.54% |
| 2023-08-03 | 31.12 | 31.65 | 31.12 | 31.65 | 28.92 | qfq | 7,704,933 | 242,283,169 | 1.47% |
| 2023-08-02 | 31.80 | 31.80 | 31.16 | 31.19 | 28.50 | qfq | 8,446,921 | 265,202,279 | -1.95% |
| 2023-08-01 | 31.76 | 32.05 | 31.67 | 31.81 | 29.07 | qfq | 7,986,733 | 254,146,916 | -0.16% |
| 2023-07-31 | 32.10 | 32.39 | 31.81 | 31.86 | 29.11 | qfq | 11,321,083 | 363,046,373 | -0.75% |
| 2023-07-28 | 31.64 | 32.15 | 31.59 | 32.10 | 29.33 | qfq | 7,186,444 | 229,515,088 | 1.26% |
| 2023-07-27 | 31.73 | 31.91 | 31.67 | 31.70 | 28.97 | qfq | 4,551,740 | 144,595,670 | -0.41% |
| 2023-07-26 | 31.72 | 32.05 | 31.61 | 31.83 | 29.09 | qfq | 6,561,186 | 208,927,064 | 0.25% |
| 2023-07-25 | 31.46 | 31.79 | 31.30 | 31.75 | 29.01 | qfq | 8,318,336 | 262,455,222 | 1.63% |
| 2023-07-24 | 31.40 | 31.60 | 31.12 | 31.24 | 28.55 | qfq | 5,784,820 | 181,257,318 | -0.64% |
| 2023-07-21 | 31.02 | 31.49 | 30.99 | 31.44 | 28.73 | qfq | 5,182,461 | 162,499,845 | 1.19% |
| 2023-07-20 | 31.28 | 31.40 | 31.02 | 31.07 | 28.39 | qfq | 4,600,656 | 143,709,407 | -0.42% |
| 2023-07-19 | 31.30 | 31.41 | 31.07 | 31.20 | 28.51 | qfq | 4,169,111 | 130,058,205 | -0.32% |
| 2023-07-18 | 31.46 | 31.55 | 31.22 | 31.30 | 28.60 | qfq | 4,666,025 | 146,370,102 | -0.57% |
| 2023-07-17 | 31.29 | 31.48 | 31.00 | 31.48 | 28.77 | qfq | 5,877,361 | 183,940,984 | 0.61% |