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
国电南瑞600406.SH
最近收盘价22.192026-07-17
最近交易日2026-07-17
成交量（股）87,903,577
成交额（元）1,965,331,271
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-06-30 | cash_dividend | 0.475 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-24 | 2025-09-30 | cash_dividend | 0.147 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-23 | 2025-06-27 | cash_dividend | 0.435 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-19 | 2024-10-25 | cash_dividend | 0.135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.54 | — | — | — | 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 | 22.05 | 22.61 | 22.02 | 22.19 | 22.19 | qfq | 87,903,577 | 1,965,331,271 | 0.41% |
| 2026-07-16 | 22.05 | 22.22 | 21.90 | 22.10 | 22.10 | qfq | 34,549,510 | 762,569,886 | -0.27% |
| 2026-07-15 | 21.93 | 22.29 | 21.82 | 22.16 | 22.16 | qfq | 36,652,002 | 810,327,204 | 0.77% |
| 2026-07-14 | 21.72 | 22.00 | 21.42 | 21.99 | 21.99 | qfq | 42,757,200 | 928,456,199 | 1.34% |
| 2026-07-13 | 22.04 | 22.08 | 21.61 | 21.70 | 21.70 | qfq | 53,045,986 | 1,154,198,253 | -1.54% |
| 2026-07-10 | 21.74 | 22.29 | 21.53 | 22.04 | 22.04 | qfq | 70,265,588 | 1,546,334,061 | 1.66% |
| 2026-07-09 | 22.40 | 22.45 | 21.26 | 21.68 | 21.68 | qfq | 111,000,952 | 2,407,189,160 | -3.69% |
| 2026-07-08 | 22.71 | 22.78 | 22.48 | 22.51 | 22.51 | qfq | 35,785,342 | 807,865,763 | -1.23% |
| 2026-07-07 | 23.20 | 23.28 | 22.72 | 22.79 | 22.79 | qfq | 45,359,152 | 1,037,692,403 | -1.60% |
| 2026-07-06 | 22.93 | 23.30 | 22.77 | 23.16 | 23.16 | qfq | 60,536,313 | 1,400,463,148 | 1.18% |
| 2026-07-03 | 22.68 | 23.11 | 22.66 | 22.89 | 22.89 | qfq | 58,409,406 | 1,337,805,045 | 0.97% |
| 2026-07-02 | 22.62 | 22.92 | 22.54 | 22.67 | 22.67 | qfq | 57,777,780 | 1,313,526,541 | 0.00% |
| 2026-07-01 | 22.87 | 22.93 | 22.37 | 22.67 | 22.67 | qfq | 69,809,308 | 1,578,625,775 | -0.79% |
| 2026-06-30 | 23.03 | 23.03 | 22.56 | 22.85 | 22.85 | qfq | 57,313,681 | 1,305,721,149 | -2.35% |
| 2026-06-29 | 22.70 | 23.48 | 22.60 | 23.40 | 22.93 | qfq | 82,014,100 | 1,901,646,287 | 2.90% |
| 2026-06-26 | 23.15 | 23.27 | 22.61 | 22.74 | 22.28 | qfq | 66,808,409 | 1,527,325,598 | -0.39% |
| 2026-06-25 | 22.88 | 23.03 | 22.68 | 22.83 | 22.37 | qfq | 61,778,533 | 1,409,960,654 | -0.52% |
| 2026-06-24 | 23.57 | 23.58 | 22.90 | 22.95 | 22.49 | qfq | 60,155,705 | 1,388,193,588 | -0.95% |
| 2026-06-23 | 23.95 | 23.95 | 23.06 | 23.17 | 22.70 | qfq | 80,770,614 | 1,895,953,184 | -3.26% |
| 2026-06-22 | 23.18 | 23.96 | 22.90 | 23.95 | 23.47 | qfq | 109,557,734 | 2,578,201,664 | 3.86% |
| 2026-06-18 | 23.30 | 23.37 | 22.97 | 23.06 | 22.59 | qfq | 60,888,211 | 1,408,490,849 | -1.11% |
| 2026-06-17 | 23.54 | 23.56 | 23.12 | 23.32 | 22.85 | qfq | 62,670,398 | 1,456,848,561 | -0.93% |
| 2026-06-16 | 23.50 | 23.67 | 23.28 | 23.54 | 23.07 | qfq | 60,651,577 | 1,426,824,275 | 0.34% |
| 2026-06-15 | 23.49 | 23.80 | 23.31 | 23.46 | 22.99 | qfq | 65,476,572 | 1,540,166,292 | 0.95% |
| 2026-06-12 | 23.05 | 23.36 | 22.85 | 23.24 | 22.77 | qfq | 70,418,480 | 1,630,624,940 | 1.71% |
| 2026-06-11 | 22.65 | 23.07 | 22.60 | 22.85 | 22.39 | qfq | 52,953,793 | 1,208,529,105 | 0.75% |
| 2026-06-10 | 22.80 | 22.86 | 22.55 | 22.68 | 22.22 | qfq | 49,329,988 | 1,118,843,508 | -1.56% |
| 2026-06-09 | 23.00 | 23.09 | 22.63 | 23.04 | 22.58 | qfq | 53,748,133 | 1,228,870,384 | 0.79% |
| 2026-06-08 | 23.03 | 23.33 | 22.66 | 22.86 | 22.40 | qfq | 74,712,327 | 1,716,826,577 | -2.52% |
| 2026-06-05 | 23.56 | 23.82 | 23.42 | 23.45 | 22.98 | qfq | 67,817,130 | 1,599,840,451 | -1.47% |
| 2026-06-04 | 24.20 | 24.20 | 23.72 | 23.80 | 23.32 | qfq | 81,987,591 | 1,956,918,367 | -1.86% |
| 2026-06-03 | 24.45 | 24.48 | 24.06 | 24.25 | 23.76 | qfq | 84,399,284 | 2,042,764,811 | -1.58% |
| 2026-06-02 | 25.23 | 25.25 | 24.50 | 24.64 | 24.14 | qfq | 90,389,306 | 2,228,578,646 | -2.30% |
| 2026-06-01 | 24.96 | 25.46 | 24.92 | 25.22 | 24.71 | qfq | 94,146,752 | 2,369,917,654 | 1.29% |
| 2026-05-29 | 25.11 | 25.26 | 24.70 | 24.90 | 24.40 | qfq | 78,816,141 | 1,968,882,197 | -0.80% |
| 2026-05-28 | 25.58 | 25.59 | 24.93 | 25.10 | 24.59 | qfq | 80,011,644 | 2,012,346,064 | -1.84% |
| 2026-05-27 | 25.49 | 25.70 | 25.00 | 25.57 | 25.05 | qfq | 104,368,842 | 2,641,063,155 | 0.35% |
| 2026-05-26 | 26.27 | 26.30 | 25.27 | 25.48 | 24.97 | qfq | 105,487,341 | 2,700,529,289 | -2.97% |
| 2026-05-25 | 26.15 | 26.69 | 26.15 | 26.26 | 25.73 | qfq | 84,292,308 | 2,222,017,797 | 1.66% |
| 2026-05-22 | 25.66 | 25.92 | 25.51 | 25.83 | 25.31 | qfq | 60,740,230 | 1,565,761,453 | 0.66% |
| 2026-05-21 | 26.52 | 26.66 | 25.63 | 25.66 | 25.14 | qfq | 119,694,959 | 3,122,081,545 | -3.28% |
| 2026-05-20 | 26.98 | 27.24 | 26.46 | 26.53 | 25.99 | qfq | 89,405,638 | 2,384,890,268 | -1.63% |
| 2026-05-19 | 26.51 | 27.14 | 26.30 | 26.97 | 26.43 | qfq | 108,439,302 | 2,897,183,446 | 1.81% |
| 2026-05-18 | 26.46 | 26.70 | 26.20 | 26.49 | 25.96 | qfq | 81,067,115 | 2,145,889,713 | 0.04% |
| 2026-05-15 | 27.28 | 27.55 | 26.34 | 26.48 | 25.95 | qfq | 147,833,738 | 3,939,978,835 | -2.90% |
| 2026-05-14 | 28.41 | 28.48 | 27.26 | 27.27 | 26.72 | qfq | 185,762,343 | 5,166,488,084 | -2.68% |
| 2026-05-13 | 26.89 | 28.40 | 26.86 | 28.02 | 27.45 | qfq | 247,854,979 | 6,884,544,610 | 4.16% |
| 2026-05-12 | 26.86 | 27.36 | 26.70 | 26.90 | 26.36 | qfq | 178,898,014 | 4,831,418,754 | 0.19% |
| 2026-05-11 | 26.21 | 27.82 | 26.20 | 26.85 | 26.31 | qfq | 245,722,533 | 6,648,064,943 | 2.95% |
| 2026-05-08 | 26.50 | 26.51 | 25.88 | 26.08 | 25.55 | qfq | 109,511,942 | 2,853,813,585 | -1.36% |
| 2026-05-07 | 26.29 | 26.47 | 26.06 | 26.44 | 25.91 | qfq | 111,444,741 | 2,924,897,638 | 0.84% |
| 2026-05-06 | 25.99 | 26.56 | 25.99 | 26.22 | 25.69 | qfq | 133,987,112 | 3,513,970,321 | 0.96% |
| 2026-04-30 | 26.59 | 26.59 | 25.91 | 25.97 | 25.45 | qfq | 97,852,463 | 2,547,873,128 | -2.44% |
| 2026-04-29 | 26.26 | 26.64 | 26.24 | 26.62 | 26.08 | qfq | 86,431,328 | 2,285,789,339 | 2.11% |
| 2026-04-28 | 26.15 | 26.35 | 25.86 | 26.07 | 25.54 | qfq | 64,408,364 | 1,678,306,993 | -0.61% |
| 2026-04-27 | 26.52 | 26.52 | 26.17 | 26.23 | 25.70 | qfq | 56,543,790 | 1,485,962,663 | -1.17% |
| 2026-04-24 | 26.83 | 27.14 | 26.53 | 26.54 | 26.00 | qfq | 66,678,788 | 1,779,770,261 | -1.52% |
| 2026-04-23 | 27.20 | 27.47 | 26.60 | 26.95 | 26.41 | qfq | 99,598,162 | 2,692,034,989 | -0.22% |
| 2026-04-22 | 27.06 | 27.32 | 26.84 | 27.01 | 26.47 | qfq | 99,119,692 | 2,682,614,644 | -0.07% |
| 2026-04-21 | 27.29 | 27.35 | 26.90 | 27.03 | 26.48 | qfq | 67,187,380 | 1,817,522,923 | -0.77% |
| 2026-04-20 | 26.86 | 27.30 | 26.67 | 27.24 | 26.69 | qfq | 100,772,964 | 2,719,433,114 | 1.60% |
| 2026-04-17 | 26.94 | 27.08 | 26.63 | 26.81 | 26.27 | qfq | 71,154,137 | 1,907,021,038 | -0.22% |
| 2026-04-16 | 27.00 | 27.06 | 26.41 | 26.87 | 26.33 | qfq | 84,556,432 | 2,262,505,637 | 0.04% |
| 2026-04-15 | 26.37 | 27.31 | 26.33 | 26.86 | 26.32 | qfq | 130,686,319 | 3,520,362,037 | 2.64% |
| 2026-04-14 | 26.15 | 26.25 | 25.83 | 26.17 | 25.64 | qfq | 58,652,801 | 1,525,242,636 | 1.08% |
| 2026-04-13 | 26.00 | 26.00 | 25.56 | 25.89 | 25.37 | qfq | 68,331,800 | 1,763,271,328 | -1.78% |
| 2026-04-10 | 26.11 | 26.58 | 26.05 | 26.36 | 25.83 | qfq | 60,710,220 | 1,602,731,383 | 1.54% |
| 2026-04-09 | 26.45 | 26.45 | 25.85 | 25.96 | 25.44 | qfq | 65,467,579 | 1,701,375,653 | -2.33% |
| 2026-04-08 | 26.00 | 26.61 | 26.00 | 26.58 | 26.04 | qfq | 83,300,042 | 2,201,506,596 | 4.07% |
| 2026-04-07 | 25.97 | 25.99 | 25.45 | 25.54 | 25.02 | qfq | 53,210,252 | 1,362,742,219 | -1.77% |
| 2026-04-03 | 26.09 | 26.70 | 25.91 | 26.00 | 25.48 | qfq | 59,716,193 | 1,569,029,863 | -0.34% |
| 2026-04-02 | 26.45 | 26.66 | 25.92 | 26.09 | 25.56 | qfq | 53,972,823 | 1,417,110,874 | -1.25% |
| 2026-04-01 | 26.35 | 26.45 | 26.15 | 26.42 | 25.89 | qfq | 54,015,212 | 1,420,320,495 | 1.65% |
| 2026-03-31 | 26.66 | 26.85 | 25.99 | 25.99 | 25.47 | qfq | 64,987,179 | 1,711,993,370 | -2.40% |
| 2026-03-30 | 26.80 | 26.87 | 26.22 | 26.63 | 26.09 | qfq | 63,091,923 | 1,674,487,859 | -1.84% |
| 2026-03-27 | 26.71 | 27.35 | 26.67 | 27.13 | 26.58 | qfq | 53,731,661 | 1,456,926,237 | 0.52% |
| 2026-03-26 | 27.69 | 27.70 | 26.91 | 26.99 | 26.45 | qfq | 61,904,219 | 1,683,851,516 | -1.93% |
| 2026-03-25 | 27.09 | 27.77 | 27.09 | 27.52 | 26.96 | qfq | 89,294,391 | 2,454,497,755 | 2.00% |
| 2026-03-24 | 27.42 | 27.50 | 26.50 | 26.98 | 26.44 | qfq | 83,730,823 | 2,251,675,464 | -0.41% |
| 2026-03-23 | 27.00 | 27.83 | 26.87 | 27.09 | 26.54 | qfq | 111,305,463 | 3,037,632,564 | -1.13% |
| 2026-03-20 | 27.98 | 28.09 | 27.34 | 27.40 | 26.85 | qfq | 85,150,752 | 2,355,752,949 | -1.47% |
| 2026-03-19 | 27.93 | 28.14 | 27.68 | 27.81 | 27.25 | qfq | 72,079,841 | 2,011,076,953 | -1.49% |
| 2026-03-18 | 28.10 | 28.45 | 27.75 | 28.23 | 27.66 | qfq | 91,655,953 | 2,573,040,968 | 0.53% |
| 2026-03-17 | 28.91 | 29.09 | 28.05 | 28.08 | 27.51 | qfq | 105,815,954 | 3,022,826,936 | -2.16% |
| 2026-03-16 | 29.22 | 29.48 | 28.60 | 28.70 | 28.12 | qfq | 102,719,932 | 2,959,292,374 | -1.75% |
| 2026-03-13 | 30.00 | 30.18 | 29.10 | 29.21 | 28.62 | qfq | 139,643,162 | 4,122,582,255 | -3.34% |
| 2026-03-12 | 30.51 | 30.78 | 29.85 | 30.22 | 29.61 | qfq | 136,855,488 | 4,131,520,626 | -1.56% |
| 2026-03-11 | 30.80 | 31.35 | 30.02 | 30.70 | 30.08 | qfq | 165,703,449 | 5,078,067,251 | -0.32% |
| 2026-03-10 | 31.00 | 31.41 | 30.54 | 30.80 | 30.18 | qfq | 169,277,775 | 5,231,485,637 | -2.28% |
| 2026-03-09 | 30.28 | 32.06 | 30.27 | 31.52 | 30.88 | qfq | 212,526,473 | 6,625,141,369 | 5.03% |
| 2026-03-06 | 29.22 | 30.73 | 29.09 | 30.01 | 29.40 | qfq | 160,674,149 | 4,805,763,896 | 1.69% |
| 2026-03-05 | 28.95 | 29.96 | 28.73 | 29.51 | 28.91 | qfq | 178,972,221 | 5,253,818,099 | 3.18% |
| 2026-03-04 | 27.19 | 28.90 | 27.13 | 28.60 | 28.02 | qfq | 131,448,907 | 3,736,162,325 | 3.25% |
| 2026-03-03 | 28.35 | 28.53 | 27.50 | 27.70 | 27.14 | qfq | 114,398,746 | 3,187,273,580 | -2.22% |
| 2026-03-02 | 27.04 | 28.68 | 27.01 | 28.33 | 27.76 | qfq | 143,387,713 | 4,047,190,663 | 3.77% |
| 2026-02-27 | 27.24 | 27.54 | 27.03 | 27.30 | 26.75 | qfq | 68,883,906 | 1,878,364,527 | -0.51% |
| 2026-02-26 | 26.97 | 27.65 | 26.72 | 27.44 | 26.89 | qfq | 88,491,568 | 2,420,809,165 | 1.70% |
| 2026-02-25 | 26.88 | 27.40 | 26.67 | 26.98 | 26.44 | qfq | 103,040,765 | 2,773,777,492 | 0.45% |
| 2026-02-24 | 26.38 | 27.06 | 26.32 | 26.86 | 26.32 | qfq | 87,747,669 | 2,352,838,368 | 2.79% |
| 2026-02-13 | 26.37 | 26.37 | 25.83 | 26.13 | 25.60 | qfq | 69,567,113 | 1,817,573,640 | -1.40% |
| 2026-02-12 | 26.18 | 26.76 | 25.63 | 26.50 | 25.97 | qfq | 131,948,131 | 3,468,528,228 | 2.79% |
| 2026-02-11 | 25.74 | 26.05 | 25.60 | 25.78 | 25.26 | qfq | 57,442,976 | 1,481,437,507 | 0.12% |
| 2026-02-10 | 25.57 | 25.80 | 25.30 | 25.75 | 25.23 | qfq | 61,421,624 | 1,573,982,229 | 0.70% |
| 2026-02-09 | 25.42 | 25.64 | 25.17 | 25.57 | 25.05 | qfq | 63,339,375 | 1,608,758,907 | 1.43% |
| 2026-02-06 | 25.09 | 25.40 | 24.91 | 25.21 | 24.70 | qfq | 52,461,221 | 1,323,831,568 | -0.12% |
| 2026-02-05 | 25.67 | 25.82 | 25.08 | 25.24 | 24.73 | qfq | 75,494,612 | 1,908,208,855 | -2.44% |
| 2026-02-04 | 25.80 | 26.17 | 25.56 | 25.87 | 25.35 | qfq | 66,344,241 | 1,712,708,002 | -0.27% |
| 2026-02-03 | 25.63 | 25.96 | 25.28 | 25.94 | 25.42 | qfq | 100,586,837 | 2,582,580,092 | 1.81% |
| 2026-02-02 | 25.50 | 26.09 | 25.31 | 25.48 | 24.97 | qfq | 144,938,018 | 3,721,454,490 | 1.11% |
| 2026-01-30 | 25.01 | 25.33 | 24.55 | 25.20 | 24.69 | qfq | 96,133,729 | 2,404,527,306 | 0.32% |
| 2026-01-29 | 25.45 | 25.53 | 24.83 | 25.12 | 24.61 | qfq | 115,005,629 | 2,884,766,338 | -1.53% |
| 2026-01-28 | 25.47 | 26.03 | 25.41 | 25.51 | 25.00 | qfq | 114,191,218 | 2,933,980,802 | 0.51% |
| 2026-01-27 | 25.73 | 25.80 | 25.22 | 25.38 | 24.87 | qfq | 111,649,488 | 2,841,656,175 | -1.74% |
| 2026-01-26 | 25.55 | 26.35 | 25.55 | 25.83 | 25.31 | qfq | 160,321,067 | 4,167,459,031 | 1.61% |
| 2026-01-23 | 25.31 | 25.76 | 25.21 | 25.42 | 24.91 | qfq | 131,939,069 | 3,355,651,123 | 0.47% |
| 2026-01-22 | 25.85 | 26.17 | 25.13 | 25.30 | 24.79 | qfq | 123,221,692 | 3,137,254,347 | -1.33% |
| 2026-01-21 | 26.15 | 26.37 | 25.51 | 25.64 | 25.12 | qfq | 187,548,749 | 4,840,949,125 | -2.32% |
| 2026-01-20 | 26.40 | 26.90 | 25.92 | 26.25 | 25.72 | qfq | 311,547,600 | 8,218,468,531 | 0.19% |
| 2026-01-19 | 24.88 | 26.84 | 24.87 | 26.20 | 25.67 | qfq | 334,501,661 | 8,758,631,985 | 7.38% |
| 2026-01-16 | 25.65 | 25.79 | 24.24 | 24.40 | 23.91 | qfq | 301,809,553 | 7,560,255,375 | 2.52% |
| 2026-01-15 | 23.68 | 24.18 | 23.58 | 23.80 | 23.32 | qfq | 92,155,349 | 2,198,829,020 | 0.34% |
| 2026-01-14 | 24.41 | 24.47 | 23.55 | 23.72 | 23.24 | qfq | 136,116,235 | 3,273,623,024 | -2.79% |
| 2026-01-13 | 23.80 | 24.84 | 23.36 | 24.40 | 23.91 | qfq | 155,628,610 | 3,758,050,082 | 2.74% |
| 2026-01-12 | 23.73 | 23.94 | 23.56 | 23.75 | 23.27 | qfq | 66,025,738 | 1,567,364,141 | 0.30% |
| 2026-01-09 | 23.59 | 23.93 | 23.52 | 23.68 | 23.20 | qfq | 41,159,576 | 977,943,789 | 0.30% |
| 2026-01-08 | 23.48 | 23.85 | 23.33 | 23.61 | 23.13 | qfq | 37,476,695 | 885,408,663 | 0.55% |
| 2026-01-07 | 23.50 | 23.85 | 23.38 | 23.48 | 23.01 | qfq | 46,092,147 | 1,087,947,629 | 0.09% |
| 2026-01-06 | 23.23 | 23.50 | 23.05 | 23.46 | 22.99 | qfq | 44,219,782 | 1,030,873,189 | 1.34% |
| 2026-01-05 | 22.58 | 23.26 | 22.58 | 23.15 | 22.68 | qfq | 62,243,843 | 1,436,637,573 | 2.98% |
| 2025-12-31 | 22.60 | 22.62 | 22.41 | 22.48 | 22.03 | qfq | 24,595,431 | 553,094,798 | -0.44% |
| 2025-12-30 | 22.65 | 22.82 | 22.54 | 22.58 | 22.12 | qfq | 30,706,000 | 694,867,761 | -0.70% |
| 2025-12-29 | 22.80 | 22.97 | 22.68 | 22.74 | 22.28 | qfq | 41,589,403 | 947,654,065 | -0.13% |
| 2025-12-26 | 22.93 | 23.01 | 22.71 | 22.77 | 22.31 | qfq | 33,808,563 | 773,219,424 | -0.78% |
| 2025-12-25 | 23.02 | 23.09 | 22.89 | 22.95 | 22.49 | qfq | 22,576,030 | 518,456,350 | -0.43% |
| 2025-12-24 | 22.95 | 23.14 | 22.75 | 23.05 | 22.59 | qfq | 27,087,869 | 622,920,109 | 0.22% |
| 2025-12-23 | 22.96 | 23.05 | 22.73 | 23.00 | 22.54 | qfq | 29,177,603 | 668,226,451 | 0.17% |
| 2025-12-22 | 22.75 | 23.03 | 22.75 | 22.96 | 22.50 | qfq | 28,974,109 | 664,069,081 | 0.53% |
| 2025-12-19 | 22.90 | 23.10 | 22.82 | 22.84 | 22.38 | qfq | 31,517,822 | 722,139,271 | -0.26% |
| 2025-12-18 | 22.92 | 22.99 | 22.80 | 22.90 | 22.44 | qfq | 23,192,737 | 530,613,294 | -0.69% |
| 2025-12-17 | 22.73 | 23.10 | 22.68 | 23.06 | 22.59 | qfq | 33,492,337 | 766,950,525 | 0.96% |
| 2025-12-16 | 22.95 | 23.02 | 22.68 | 22.84 | 22.38 | qfq | 33,891,256 | 772,893,814 | -0.78% |
| 2025-12-15 | 23.30 | 23.47 | 23.00 | 23.02 | 22.56 | qfq | 44,761,190 | 1,038,363,991 | -0.86% |
| 2025-12-12 | 22.72 | 23.30 | 22.67 | 23.22 | 22.75 | qfq | 55,757,020 | 1,286,353,023 | 2.20% |
| 2025-12-11 | 22.61 | 23.13 | 22.60 | 22.72 | 22.26 | qfq | 39,102,062 | 893,004,239 | 0.44% |
| 2025-12-10 | 22.45 | 22.64 | 22.33 | 22.62 | 22.16 | qfq | 23,588,225 | 530,870,067 | 0.67% |
| 2025-12-09 | 22.73 | 22.73 | 22.43 | 22.47 | 22.02 | qfq | 28,398,128 | 640,690,959 | -1.14% |
| 2025-12-08 | 22.75 | 22.94 | 22.67 | 22.73 | 22.27 | qfq | 36,703,838 | 835,458,405 | 0.13% |
| 2025-12-05 | 22.42 | 22.74 | 22.30 | 22.70 | 22.24 | qfq | 44,919,555 | 1,012,312,462 | 1.29% |
| 2025-12-04 | 22.29 | 22.57 | 22.25 | 22.41 | 21.96 | qfq | 33,601,269 | 753,199,060 | 0.58% |
| 2025-12-03 | 22.33 | 22.36 | 22.13 | 22.28 | 21.83 | qfq | 30,418,987 | 677,055,592 | -0.18% |
| 2025-12-02 | 22.37 | 22.42 | 22.22 | 22.32 | 21.87 | qfq | 27,910,721 | 622,976,247 | -0.22% |
| 2025-12-01 | 22.27 | 22.44 | 22.24 | 22.37 | 21.92 | qfq | 40,263,384 | 898,834,576 | 0.95% |
| 2025-11-28 | 22.08 | 22.24 | 21.98 | 22.16 | 21.71 | qfq | 37,394,988 | 827,509,291 | 0.32% |
| 2025-11-27 | 22.14 | 22.27 | 22.06 | 22.09 | 21.64 | qfq | 34,180,917 | 757,864,235 | -0.14% |
| 2025-11-26 | 22.16 | 22.25 | 22.03 | 22.12 | 21.67 | qfq | 33,435,409 | 740,070,613 | -0.32% |
| 2025-11-25 | 22.24 | 22.42 | 22.16 | 22.19 | 21.74 | qfq | 46,199,742 | 1,028,727,233 | 0.18% |
| 2025-11-24 | 22.47 | 22.53 | 22.10 | 22.15 | 21.70 | qfq | 41,140,954 | 913,896,482 | -0.40% |
| 2025-11-21 | 22.61 | 22.74 | 22.23 | 22.24 | 21.79 | qfq | 49,603,721 | 1,110,836,003 | -2.41% |
| 2025-11-20 | 23.12 | 23.26 | 22.75 | 22.79 | 22.33 | qfq | 40,070,817 | 920,159,964 | -1.26% |
| 2025-11-19 | 23.24 | 23.37 | 23.01 | 23.08 | 22.61 | qfq | 31,241,742 | 723,164,908 | -0.82% |
| 2025-11-18 | 23.69 | 23.69 | 23.15 | 23.27 | 22.80 | qfq | 34,607,606 | 808,313,853 | -1.77% |
| 2025-11-17 | 23.77 | 23.85 | 23.41 | 23.69 | 23.21 | qfq | 39,658,144 | 935,440,832 | -0.46% |
| 2025-11-14 | 24.28 | 24.28 | 23.78 | 23.80 | 23.32 | qfq | 46,433,880 | 1,112,167,747 | -2.46% |
| 2025-11-13 | 24.03 | 24.45 | 23.88 | 24.40 | 23.91 | qfq | 50,120,207 | 1,213,227,355 | 1.24% |
| 2025-11-12 | 24.94 | 24.97 | 23.86 | 24.10 | 23.61 | qfq | 76,979,163 | 1,866,554,078 | -3.64% |
| 2025-11-11 | 25.33 | 25.56 | 24.90 | 25.01 | 24.51 | qfq | 60,145,556 | 1,510,714,487 | -0.16% |
| 2025-11-10 | 25.41 | 25.47 | 24.88 | 25.05 | 24.54 | qfq | 62,149,040 | 1,557,246,783 | -0.40% |
| 2025-11-07 | 25.29 | 25.86 | 25.00 | 25.15 | 24.64 | qfq | 87,010,434 | 2,203,254,917 | -0.79% |
| 2025-11-06 | 24.94 | 25.85 | 24.94 | 25.35 | 24.84 | qfq | 136,198,264 | 3,468,929,913 | 2.51% |
| 2025-11-05 | 23.97 | 25.15 | 23.76 | 24.73 | 24.23 | qfq | 110,071,106 | 2,706,770,337 | 2.32% |
| 2025-11-04 | 24.53 | 24.99 | 24.14 | 24.17 | 23.68 | qfq | 54,852,475 | 1,345,687,193 | -1.27% |
| 2025-11-03 | 24.27 | 24.51 | 23.92 | 24.48 | 23.99 | qfq | 55,738,586 | 1,355,415,033 | 1.03% |
| 2025-10-31 | 24.42 | 25.06 | 24.19 | 24.23 | 23.74 | qfq | 68,446,731 | 1,677,645,158 | -0.45% |
| 2025-10-30 | 24.98 | 25.00 | 24.20 | 24.34 | 23.85 | qfq | 67,206,090 | 1,650,427,542 | -2.37% |
| 2025-10-29 | 23.52 | 24.99 | 23.46 | 24.93 | 24.43 | qfq | 110,219,764 | 2,692,088,821 | 5.99% |
| 2025-10-28 | 23.46 | 23.63 | 23.35 | 23.52 | 23.05 | qfq | 38,867,374 | 912,859,581 | -0.13% |
| 2025-10-27 | 23.25 | 23.73 | 23.25 | 23.55 | 23.07 | qfq | 45,677,726 | 1,074,986,124 | 1.86% |
| 2025-10-24 | 23.08 | 23.30 | 23.03 | 23.12 | 22.65 | qfq | 28,661,948 | 663,179,848 | 0.48% |
| 2025-10-23 | 22.90 | 23.05 | 22.62 | 23.01 | 22.55 | qfq | 38,768,389 | 884,006,233 | 0.00% |
| 2025-10-22 | 23.45 | 23.45 | 22.98 | 23.01 | 22.55 | qfq | 37,396,520 | 863,145,775 | -1.92% |
| 2025-10-21 | 23.15 | 23.60 | 23.00 | 23.46 | 22.99 | qfq | 45,150,230 | 1,056,948,167 | 1.43% |
| 2025-10-20 | 23.20 | 23.43 | 22.97 | 23.13 | 22.66 | qfq | 41,156,506 | 953,301,043 | 0.52% |
| 2025-10-17 | 23.73 | 23.83 | 23.00 | 23.01 | 22.55 | qfq | 73,649,697 | 1,713,302,152 | -3.72% |
| 2025-10-16 | 24.04 | 24.14 | 23.57 | 23.90 | 23.42 | qfq | 85,709,375 | 2,048,078,443 | 0.89% |
| 2025-10-15 | 23.44 | 23.74 | 23.18 | 23.69 | 23.21 | qfq | 62,613,371 | 1,468,495,133 | 0.68% |
| 2025-10-14 | 23.60 | 23.98 | 23.34 | 23.53 | 23.06 | qfq | 78,108,645 | 1,845,740,715 | 0.17% |
| 2025-10-13 | 23.02 | 23.57 | 22.98 | 23.49 | 23.02 | qfq | 71,406,980 | 1,666,926,750 | -0.17% |
| 2025-10-10 | 23.38 | 23.84 | 23.23 | 23.53 | 23.06 | qfq | 85,036,577 | 2,004,891,300 | 0.64% |
| 2025-10-09 | 23.30 | 23.48 | 23.00 | 23.38 | 22.91 | qfq | 96,825,109 | 2,257,455,372 | 1.83% |
| 2025-09-30 | 22.60 | 23.10 | 22.52 | 22.96 | 22.50 | qfq | 83,077,657 | 1,902,578,394 | 1.19% |
| 2025-09-29 | 22.84 | 22.90 | 22.39 | 22.69 | 22.09 | qfq | 64,610,218 | 1,460,339,378 | -0.66% |
| 2025-09-26 | 22.69 | 23.14 | 22.58 | 22.84 | 22.24 | qfq | 83,239,905 | 1,900,149,753 | 1.06% |
| 2025-09-25 | 22.22 | 22.65 | 22.16 | 22.60 | 22.00 | qfq | 72,307,689 | 1,621,879,628 | 1.66% |
| 2025-09-24 | 22.29 | 22.29 | 22.07 | 22.23 | 21.64 | qfq | 39,012,087 | 864,832,157 | -0.40% |
| 2025-09-23 | 22.38 | 22.53 | 22.05 | 22.32 | 21.73 | qfq | 59,085,574 | 1,316,536,931 | 0.00% |
| 2025-09-22 | 22.31 | 22.53 | 22.21 | 22.32 | 21.73 | qfq | 41,307,480 | 922,839,287 | 0.09% |
| 2025-09-19 | 22.29 | 22.55 | 22.11 | 22.30 | 21.71 | qfq | 80,855,417 | 1,805,409,087 | 0.04% |
| 2025-09-18 | 22.45 | 22.59 | 22.21 | 22.29 | 21.70 | qfq | 57,267,157 | 1,281,085,735 | -0.58% |
| 2025-09-17 | 22.14 | 22.44 | 22.14 | 22.42 | 21.83 | qfq | 48,720,578 | 1,087,159,206 | 1.13% |
| 2025-09-16 | 22.43 | 22.44 | 22.01 | 22.17 | 21.58 | qfq | 43,563,501 | 966,408,371 | -1.20% |
| 2025-09-15 | 22.25 | 22.65 | 22.25 | 22.44 | 21.85 | qfq | 59,217,698 | 1,332,051,125 | 0.90% |
| 2025-09-12 | 22.39 | 22.45 | 22.22 | 22.24 | 21.65 | qfq | 45,229,452 | 1,009,619,171 | -0.76% |
| 2025-09-11 | 22.21 | 22.44 | 22.15 | 22.41 | 21.82 | qfq | 83,342,872 | 1,862,139,041 | 0.90% |
| 2025-09-10 | 22.23 | 22.28 | 22.00 | 22.21 | 21.62 | qfq | 59,004,545 | 1,308,765,527 | -0.05% |
| 2025-09-09 | 22.22 | 22.30 | 22.05 | 22.22 | 21.63 | qfq | 74,595,619 | 1,654,277,312 | -0.13% |
| 2025-09-08 | 21.49 | 22.28 | 21.44 | 22.25 | 21.66 | qfq | 127,980,184 | 2,811,950,588 | 3.83% |
| 2025-09-05 | 21.12 | 21.48 | 21.12 | 21.43 | 20.86 | qfq | 50,548,643 | 1,079,282,727 | 0.61% |
| 2025-09-04 | 21.21 | 21.47 | 21.08 | 21.30 | 20.74 | qfq | 86,808,753 | 1,844,481,113 | -0.37% |
| 2025-09-03 | 21.69 | 21.73 | 21.25 | 21.38 | 20.81 | qfq | 86,208,398 | 1,845,119,330 | -1.43% |
| 2025-09-02 | 21.61 | 21.78 | 21.51 | 21.69 | 21.12 | qfq | 58,573,211 | 1,268,001,026 | 0.42% |
| 2025-09-01 | 21.83 | 21.87 | 21.58 | 21.60 | 21.03 | qfq | 86,842,230 | 1,882,963,350 | -0.69% |
| 2025-08-29 | 22.09 | 22.20 | 21.73 | 21.75 | 21.17 | qfq | 122,725,052 | 2,691,770,181 | -1.54% |
| 2025-08-28 | 22.01 | 22.28 | 21.85 | 22.09 | 21.51 | qfq | 79,471,423 | 1,755,105,810 | 0.41% |
| 2025-08-27 | 22.38 | 22.45 | 22.00 | 22.00 | 21.42 | qfq | 82,032,024 | 1,824,630,527 | -1.57% |
| 2025-08-26 | 22.34 | 22.50 | 22.17 | 22.35 | 21.76 | qfq | 65,062,330 | 1,454,218,216 | 0.31% |
| 2025-08-25 | 21.92 | 22.34 | 21.91 | 22.28 | 21.69 | qfq | 110,999,531 | 2,462,489,602 | 1.92% |
| 2025-08-22 | 21.95 | 21.95 | 21.75 | 21.86 | 21.28 | qfq | 76,683,929 | 1,672,674,267 | -0.46% |
| 2025-08-21 | 21.84 | 21.99 | 21.83 | 21.96 | 21.38 | qfq | 64,884,824 | 1,422,693,067 | 0.69% |
| 2025-08-20 | 21.81 | 21.82 | 21.71 | 21.81 | 21.23 | qfq | 50,832,478 | 1,106,025,205 | 0.00% |
| 2025-08-19 | 21.84 | 21.98 | 21.80 | 21.81 | 21.23 | qfq | 46,235,172 | 1,010,833,421 | 0.09% |
| 2025-08-18 | 21.79 | 22.03 | 21.76 | 21.79 | 21.21 | qfq | 79,614,558 | 1,741,702,878 | 0.00% |
| 2025-08-15 | 21.71 | 21.88 | 21.71 | 21.79 | 21.21 | qfq | 40,069,400 | 874,236,537 | 0.05% |
| 2025-08-14 | 21.88 | 21.97 | 21.76 | 21.78 | 21.20 | qfq | 41,798,821 | 914,212,648 | -0.41% |
| 2025-08-13 | 21.93 | 21.97 | 21.85 | 21.87 | 21.29 | qfq | 46,772,567 | 1,023,921,813 | -0.27% |
| 2025-08-12 | 21.99 | 22.02 | 21.91 | 21.93 | 21.35 | qfq | 29,589,014 | 649,368,872 | -0.36% |
| 2025-08-11 | 22.09 | 22.10 | 21.98 | 22.01 | 21.43 | qfq | 34,668,720 | 763,321,498 | -0.32% |
| 2025-08-08 | 22.10 | 22.13 | 22.00 | 22.08 | 21.50 | qfq | 33,405,136 | 737,333,160 | -0.09% |
| 2025-08-07 | 21.97 | 22.14 | 21.92 | 22.10 | 21.51 | qfq | 38,382,093 | 846,164,714 | 0.64% |
| 2025-08-06 | 21.91 | 21.97 | 21.82 | 21.96 | 21.38 | qfq | 24,324,920 | 533,418,549 | 0.18% |
| 2025-08-05 | 21.90 | 21.94 | 21.80 | 21.92 | 21.34 | qfq | 28,032,015 | 613,267,731 | 0.14% |
| 2025-08-04 | 21.73 | 21.89 | 21.70 | 21.89 | 21.31 | qfq | 25,913,858 | 565,014,245 | 0.41% |
| 2025-08-01 | 21.92 | 21.92 | 21.72 | 21.80 | 21.22 | qfq | 40,408,923 | 880,869,038 | -0.37% |
| 2025-07-31 | 21.97 | 22.03 | 21.87 | 21.88 | 21.30 | qfq | 44,601,547 | 977,725,028 | -0.55% |
| 2025-07-30 | 22.10 | 22.16 | 21.96 | 22.00 | 21.42 | qfq | 44,950,501 | 991,386,868 | -0.45% |
| 2025-07-29 | 22.09 | 22.16 | 21.97 | 22.10 | 21.51 | qfq | 50,204,260 | 1,107,106,121 | -0.18% |
| 2025-07-28 | 22.27 | 22.30 | 22.12 | 22.14 | 21.55 | qfq | 47,837,512 | 1,061,221,462 | -0.36% |
| 2025-07-25 | 22.39 | 22.57 | 22.22 | 22.22 | 21.63 | qfq | 62,614,335 | 1,397,945,810 | -0.98% |
| 2025-07-24 | 22.50 | 22.55 | 22.25 | 22.44 | 21.85 | qfq | 86,775,115 | 1,944,110,249 | -0.93% |
| 2025-07-23 | 23.99 | 23.99 | 22.53 | 22.65 | 22.05 | qfq | 185,229,139 | 4,260,202,655 | -4.19% |
| 2025-07-22 | 23.27 | 23.99 | 22.62 | 23.64 | 23.01 | qfq | 215,002,278 | 5,006,640,497 | 3.10% |
| 2025-07-21 | 22.80 | 23.08 | 22.46 | 22.93 | 22.32 | qfq | 200,404,686 | 4,560,960,169 | 5.23% |
| 2025-07-18 | 21.90 | 21.92 | 21.67 | 21.79 | 21.21 | qfq | 34,169,380 | 744,964,548 | -0.50% |
| 2025-07-17 | 21.75 | 21.90 | 21.70 | 21.90 | 21.32 | qfq | 21,553,702 | 470,106,394 | 0.88% |
| 2025-07-16 | 21.80 | 21.82 | 21.71 | 21.71 | 21.14 | qfq | 23,898,100 | 519,473,477 | -0.50% |
| 2025-07-15 | 21.89 | 21.95 | 21.72 | 21.82 | 21.24 | qfq | 25,483,058 | 556,083,104 | -0.14% |
| 2025-07-14 | 21.87 | 22.03 | 21.83 | 21.85 | 21.27 | qfq | 36,077,460 | 790,101,824 | -0.05% |
| 2025-07-11 | 21.90 | 22.01 | 21.84 | 21.86 | 21.28 | qfq | 41,137,300 | 901,739,973 | -0.05% |
| 2025-07-10 | 22.09 | 22.17 | 21.87 | 21.87 | 21.29 | qfq | 41,183,591 | 905,147,789 | -1.00% |
| 2025-07-09 | 22.09 | 22.19 | 22.03 | 22.09 | 21.51 | qfq | 23,883,318 | 528,172,316 | 0.00% |
| 2025-07-08 | 22.20 | 22.27 | 22.05 | 22.09 | 21.51 | qfq | 34,006,220 | 752,793,094 | -0.32% |
| 2025-07-07 | 22.08 | 22.23 | 22.04 | 22.16 | 21.57 | qfq | 17,331,616 | 383,488,584 | 0.59% |
| 2025-07-04 | 22.06 | 22.15 | 21.97 | 22.03 | 21.45 | qfq | 17,367,584 | 383,166,471 | -0.18% |
| 2025-07-03 | 22.11 | 22.18 | 22.00 | 22.07 | 21.49 | qfq | 20,402,049 | 450,040,142 | -0.50% |
| 2025-07-02 | 22.20 | 22.27 | 22.06 | 22.18 | 21.59 | qfq | 16,682,085 | 369,524,163 | -0.14% |
| 2025-07-01 | 22.42 | 22.43 | 22.18 | 22.21 | 21.62 | qfq | 20,887,891 | 465,014,484 | -0.89% |
| 2025-06-30 | 22.30 | 22.46 | 22.18 | 22.41 | 21.82 | qfq | 23,565,288 | 526,288,815 | 0.67% |
| 2025-06-27 | 22.37 | 22.38 | 22.17 | 22.26 | 21.67 | qfq | 20,841,676 | 464,455,392 | -2.07% |
| 2025-06-26 | 22.77 | 22.93 | 22.73 | 22.73 | 21.71 | qfq | 21,677,656 | 494,871,602 | -0.44% |
| 2025-06-25 | 22.62 | 22.91 | 22.47 | 22.83 | 21.80 | qfq | 26,175,190 | 594,709,477 | 0.93% |
| 2025-06-24 | 22.77 | 22.83 | 22.55 | 22.62 | 21.60 | qfq | 29,100,260 | 660,272,826 | -0.62% |
| 2025-06-23 | 22.70 | 22.83 | 22.39 | 22.76 | 21.74 | qfq | 22,339,518 | 504,472,626 | -0.26% |
| 2025-06-20 | 22.61 | 22.93 | 22.49 | 22.82 | 21.79 | qfq | 29,590,175 | 672,870,638 | 1.51% |
| 2025-06-19 | 22.54 | 22.76 | 22.35 | 22.48 | 21.47 | qfq | 38,874,991 | 878,179,829 | -0.44% |
| 2025-06-18 | 22.50 | 22.79 | 22.49 | 22.58 | 21.56 | qfq | 21,167,333 | 479,389,615 | 0.18% |
| 2025-06-17 | 22.45 | 22.56 | 22.38 | 22.54 | 21.53 | qfq | 17,883,639 | 402,170,518 | 0.40% |
| 2025-06-16 | 22.35 | 22.49 | 22.16 | 22.45 | 21.44 | qfq | 22,218,633 | 496,823,714 | 0.31% |
| 2025-06-13 | 22.39 | 22.50 | 22.31 | 22.38 | 21.37 | qfq | 22,935,623 | 514,200,301 | -0.04% |
| 2025-06-12 | 22.28 | 22.58 | 22.23 | 22.39 | 21.38 | qfq | 22,413,723 | 502,492,147 | 0.54% |
| 2025-06-11 | 22.18 | 22.34 | 22.13 | 22.27 | 21.27 | qfq | 27,467,131 | 611,377,179 | 0.41% |
| 2025-06-10 | 22.31 | 22.39 | 22.10 | 22.18 | 21.18 | qfq | 26,964,021 | 599,487,961 | -0.54% |
| 2025-06-09 | 22.37 | 22.44 | 22.15 | 22.30 | 21.30 | qfq | 26,791,527 | 597,091,928 | -0.31% |
| 2025-06-06 | 22.14 | 22.47 | 22.03 | 22.37 | 21.36 | qfq | 34,727,227 | 775,607,634 | 1.18% |
| 2025-06-05 | 21.98 | 22.14 | 21.88 | 22.11 | 21.11 | qfq | 33,974,828 | 749,401,016 | 1.14% |
| 2025-06-04 | 21.85 | 21.99 | 21.72 | 21.86 | 20.88 | qfq | 40,219,355 | 879,193,767 | 0.05% |
| 2025-06-03 | 21.97 | 22.12 | 21.80 | 21.85 | 20.87 | qfq | 41,870,023 | 917,124,830 | -1.53% |
| 2025-05-30 | 22.11 | 22.30 | 21.87 | 22.19 | 21.19 | qfq | 27,584,205 | 609,565,800 | 0.05% |
| 2025-05-29 | 22.11 | 22.26 | 22.00 | 22.18 | 21.18 | qfq | 16,175,091 | 358,391,852 | 0.64% |
| 2025-05-28 | 22.14 | 22.30 | 22.04 | 22.04 | 21.05 | qfq | 16,808,414 | 371,944,796 | -0.32% |
| 2025-05-27 | 22.24 | 22.33 | 22.11 | 22.11 | 21.11 | qfq | 15,902,360 | 353,451,421 | -0.58% |
| 2025-05-26 | 22.44 | 22.72 | 22.18 | 22.24 | 21.24 | qfq | 21,448,887 | 479,261,922 | -0.94% |
| 2025-05-23 | 23.00 | 23.15 | 22.45 | 22.45 | 21.44 | qfq | 26,972,000 | 613,376,376 | -2.73% |
| 2025-05-22 | 22.74 | 23.09 | 22.74 | 23.08 | 22.04 | qfq | 22,477,686 | 516,626,385 | 1.36% |
| 2025-05-21 | 22.87 | 22.98 | 22.77 | 22.77 | 21.74 | qfq | 15,112,440 | 345,844,614 | -0.65% |
| 2025-05-20 | 22.95 | 22.98 | 22.72 | 22.92 | 21.89 | qfq | 19,988,710 | 456,937,016 | 0.09% |
| 2025-05-19 | 22.72 | 22.94 | 22.62 | 22.90 | 21.87 | qfq | 13,419,309 | 306,663,893 | 1.06% |
| 2025-05-16 | 22.80 | 22.88 | 22.55 | 22.66 | 21.64 | qfq | 19,286,997 | 437,123,890 | -0.74% |
| 2025-05-15 | 22.97 | 23.10 | 22.80 | 22.83 | 21.80 | qfq | 14,947,909 | 342,144,578 | -0.91% |
| 2025-05-14 | 22.93 | 23.10 | 22.78 | 23.04 | 22.00 | qfq | 19,260,808 | 441,961,640 | 0.22% |
| 2025-05-13 | 22.99 | 23.05 | 22.72 | 22.99 | 21.95 | qfq | 21,062,554 | 481,345,197 | 0.13% |
| 2025-05-12 | 22.96 | 23.18 | 22.79 | 22.96 | 21.93 | qfq | 21,573,682 | 495,311,472 | 0.31% |
| 2025-05-09 | 22.92 | 22.98 | 22.74 | 22.89 | 21.86 | qfq | 18,044,363 | 412,398,009 | -0.13% |
| 2025-05-08 | 22.50 | 22.96 | 22.38 | 22.92 | 21.89 | qfq | 30,193,684 | 688,625,970 | 1.42% |
| 2025-05-07 | 22.71 | 22.71 | 22.30 | 22.60 | 21.58 | qfq | 38,832,149 | 872,584,426 | 1.25% |
| 2025-05-06 | 22.13 | 22.32 | 22.03 | 22.32 | 21.32 | qfq | 32,377,764 | 717,945,780 | 0.77% |
| 2025-04-30 | 22.21 | 22.29 | 22.10 | 22.15 | 21.15 | qfq | 23,574,754 | 523,142,711 | -0.27% |
| 2025-04-29 | 22.96 | 23.00 | 22.15 | 22.21 | 21.21 | qfq | 52,989,695 | 1,182,036,612 | -3.85% |
| 2025-04-28 | 22.88 | 23.18 | 22.88 | 23.10 | 22.06 | qfq | 15,480,760 | 357,006,233 | 0.96% |
| 2025-04-25 | 23.20 | 23.28 | 22.85 | 22.88 | 21.85 | qfq | 23,290,781 | 535,550,746 | -1.08% |
| 2025-04-24 | 22.90 | 23.20 | 22.87 | 23.13 | 22.09 | qfq | 17,820,779 | 411,041,280 | 1.00% |
| 2025-04-23 | 23.21 | 23.21 | 22.82 | 22.90 | 21.87 | qfq | 23,407,649 | 537,210,545 | -0.69% |
| 2025-04-22 | 23.17 | 23.38 | 23.05 | 23.06 | 22.02 | qfq | 17,164,915 | 397,924,983 | -0.47% |
| 2025-04-21 | 23.21 | 23.39 | 23.10 | 23.17 | 22.13 | qfq | 15,551,620 | 360,801,463 | -0.56% |
| 2025-04-18 | 23.40 | 23.43 | 23.26 | 23.30 | 22.25 | qfq | 15,092,029 | 351,927,208 | -1.27% |
| 2025-04-17 | 23.57 | 23.60 | 23.33 | 23.60 | 22.54 | qfq | 21,706,526 | 508,931,265 | -0.13% |
| 2025-04-16 | 23.52 | 23.64 | 23.17 | 23.63 | 22.57 | qfq | 30,400,956 | 711,190,745 | 0.51% |
| 2025-04-15 | 23.45 | 23.54 | 23.23 | 23.51 | 22.45 | qfq | 23,075,594 | 540,118,973 | 0.43% |
| 2025-04-14 | 23.38 | 23.48 | 23.08 | 23.41 | 22.36 | qfq | 28,312,475 | 659,201,908 | 0.21% |
| 2025-04-11 | 23.94 | 23.96 | 23.01 | 23.36 | 22.31 | qfq | 44,675,032 | 1,041,571,123 | 0.00% |
| 2025-04-10 | 24.60 | 24.65 | 23.30 | 23.36 | 22.31 | qfq | 65,248,955 | 1,539,010,281 | -2.50% |
| 2025-04-09 | 23.20 | 23.96 | 23.00 | 23.96 | 22.88 | qfq | 99,436,440 | 2,343,737,973 | 3.41% |
| 2025-04-08 | 22.00 | 23.25 | 21.90 | 23.17 | 22.13 | qfq | 116,117,868 | 2,634,002,087 | 5.99% |
| 2025-04-07 | 21.70 | 22.43 | 21.31 | 21.86 | 20.88 | qfq | 88,717,354 | 1,945,818,307 | -2.10% |
| 2025-04-03 | 21.60 | 22.42 | 21.60 | 22.33 | 21.32 | qfq | 41,989,439 | 931,835,790 | 1.96% |
| 2025-04-02 | 22.07 | 22.22 | 21.90 | 21.90 | 20.91 | qfq | 19,401,856 | 426,989,906 | -0.95% |
| 2025-04-01 | 21.88 | 22.14 | 21.72 | 22.11 | 21.11 | qfq | 25,037,610 | 550,543,947 | 0.96% |
| 2025-03-31 | 22.27 | 22.37 | 21.90 | 21.90 | 20.91 | qfq | 31,796,410 | 702,993,381 | -1.93% |
| 2025-03-28 | 22.47 | 22.54 | 22.25 | 22.33 | 21.32 | qfq | 23,453,414 | 524,331,657 | -0.67% |
| 2025-03-27 | 22.40 | 22.52 | 22.29 | 22.48 | 21.47 | qfq | 19,226,722 | 430,788,022 | 0.09% |
| 2025-03-26 | 22.45 | 22.68 | 22.28 | 22.46 | 21.45 | qfq | 26,988,341 | 606,194,500 | -0.18% |
| 2025-03-25 | 22.24 | 22.70 | 22.15 | 22.50 | 21.49 | qfq | 34,788,453 | 782,970,887 | 1.12% |
| 2025-03-24 | 22.16 | 22.43 | 22.10 | 22.25 | 21.25 | qfq | 27,776,427 | 618,355,838 | 0.45% |
| 2025-03-21 | 22.44 | 22.67 | 22.15 | 22.15 | 21.15 | qfq | 37,008,193 | 826,761,565 | -1.51% |
| 2025-03-20 | 22.31 | 22.56 | 22.19 | 22.49 | 21.48 | qfq | 28,395,085 | 636,222,477 | 0.63% |
| 2025-03-19 | 22.47 | 22.50 | 22.25 | 22.35 | 21.34 | qfq | 29,363,819 | 657,173,213 | -0.45% |
| 2025-03-18 | 22.56 | 22.67 | 22.38 | 22.45 | 21.44 | qfq | 27,969,897 | 628,826,749 | -0.13% |
| 2025-03-17 | 22.61 | 22.72 | 22.42 | 22.48 | 21.47 | qfq | 33,275,963 | 750,626,914 | -0.35% |
| 2025-03-14 | 22.45 | 22.78 | 22.40 | 22.56 | 21.54 | qfq | 50,507,379 | 1,142,166,614 | 0.71% |
| 2025-03-13 | 22.29 | 22.61 | 22.26 | 22.40 | 21.39 | qfq | 30,937,890 | 694,566,381 | 0.00% |
| 2025-03-12 | 22.47 | 22.48 | 22.12 | 22.40 | 21.39 | qfq | 38,175,842 | 850,608,931 | 0.09% |
| 2025-03-11 | 22.10 | 22.45 | 22.10 | 22.38 | 21.37 | qfq | 32,741,284 | 729,103,306 | -0.04% |
| 2025-03-10 | 22.90 | 22.93 | 22.33 | 22.39 | 21.38 | qfq | 54,079,805 | 1,219,207,786 | -2.23% |
| 2025-03-07 | 23.26 | 23.30 | 22.87 | 22.90 | 21.87 | qfq | 44,568,169 | 1,026,653,715 | -1.72% |
| 2025-03-06 | 23.59 | 23.59 | 23.23 | 23.30 | 22.25 | qfq | 37,690,604 | 878,938,239 | -0.77% |
| 2025-03-05 | 23.51 | 23.79 | 23.45 | 23.48 | 22.42 | qfq | 26,246,566 | 619,551,321 | -0.59% |
| 2025-03-04 | 23.45 | 23.88 | 23.42 | 23.62 | 22.56 | qfq | 24,132,910 | 569,030,955 | 0.13% |
| 2025-03-03 | 23.56 | 23.92 | 23.50 | 23.59 | 22.53 | qfq | 32,766,651 | 777,206,079 | 0.60% |
| 2025-02-28 | 23.15 | 24.04 | 23.07 | 23.45 | 22.39 | qfq | 60,306,511 | 1,423,557,470 | 1.30% |
| 2025-02-27 | 23.12 | 23.24 | 22.97 | 23.15 | 22.11 | qfq | 32,461,605 | 749,814,367 | -0.09% |
| 2025-02-26 | 23.10 | 23.20 | 22.95 | 23.17 | 22.13 | qfq | 32,005,738 | 739,060,644 | 0.13% |
| 2025-02-25 | 23.29 | 23.48 | 23.10 | 23.14 | 22.10 | qfq | 33,646,455 | 781,424,137 | -1.41% |
| 2025-02-24 | 23.66 | 23.73 | 23.35 | 23.47 | 22.41 | qfq | 32,913,485 | 772,804,848 | -0.64% |
| 2025-02-21 | 23.40 | 23.78 | 23.25 | 23.62 | 22.56 | qfq | 42,365,813 | 999,132,233 | 1.72% |
| 2025-02-20 | 23.33 | 23.34 | 23.01 | 23.22 | 22.17 | qfq | 26,539,547 | 614,195,971 | -0.47% |
| 2025-02-19 | 23.40 | 23.51 | 23.22 | 23.33 | 22.28 | qfq | 30,111,228 | 702,892,453 | -0.72% |
| 2025-02-18 | 23.60 | 23.88 | 23.39 | 23.50 | 22.44 | qfq | 24,948,245 | 590,441,077 | -0.51% |
| 2025-02-17 | 23.96 | 23.97 | 23.45 | 23.62 | 22.56 | qfq | 31,337,943 | 739,598,838 | -0.30% |
| 2025-02-14 | 23.02 | 23.75 | 23.01 | 23.69 | 22.62 | qfq | 53,151,494 | 1,249,217,916 | 2.78% |
| 2025-02-13 | 23.18 | 23.34 | 23.02 | 23.05 | 22.01 | qfq | 32,445,596 | 752,050,969 | -0.39% |
| 2025-02-12 | 23.08 | 23.26 | 22.97 | 23.14 | 22.10 | qfq | 34,893,822 | 805,148,752 | 0.35% |
| 2025-02-11 | 23.22 | 23.25 | 22.92 | 23.06 | 22.02 | qfq | 22,186,212 | 510,686,445 | -0.69% |
| 2025-02-10 | 23.15 | 23.35 | 23.00 | 23.22 | 22.17 | qfq | 32,769,287 | 761,063,650 | 0.39% |
| 2025-02-07 | 23.08 | 23.41 | 22.87 | 23.13 | 22.09 | qfq | 38,198,775 | 884,558,044 | 0.30% |
| 2025-02-06 | 22.82 | 23.07 | 22.81 | 23.06 | 22.02 | qfq | 29,075,300 | 667,276,510 | 0.70% |
| 2025-02-05 | 23.23 | 23.26 | 22.81 | 22.90 | 21.87 | qfq | 26,950,823 | 617,358,593 | -0.78% |
| 2025-01-27 | 23.33 | 23.54 | 23.08 | 23.08 | 22.04 | qfq | 19,953,829 | 464,164,956 | -1.03% |
| 2025-01-24 | 22.78 | 23.57 | 22.74 | 23.32 | 22.27 | qfq | 36,466,265 | 848,911,748 | 2.10% |
| 2025-01-23 | 23.59 | 23.71 | 22.74 | 22.84 | 21.81 | qfq | 41,525,865 | 959,316,720 | -2.93% |
| 2025-01-22 | 23.70 | 23.82 | 23.08 | 23.53 | 22.47 | qfq | 27,015,013 | 633,602,531 | 0.47% |
| 2025-01-21 | 23.05 | 23.60 | 22.93 | 23.42 | 22.37 | qfq | 29,885,895 | 698,953,510 | 2.40% |
| 2025-01-20 | 23.23 | 23.52 | 22.81 | 22.87 | 21.84 | qfq | 32,823,196 | 756,503,286 | -0.44% |
| 2025-01-17 | 22.90 | 23.27 | 22.66 | 22.97 | 21.94 | qfq | 23,202,785 | 534,804,646 | 0.31% |
| 2025-01-16 | 23.27 | 23.53 | 22.76 | 22.90 | 21.87 | qfq | 28,536,410 | 657,614,211 | -1.46% |
| 2025-01-15 | 23.60 | 23.76 | 23.22 | 23.24 | 22.19 | qfq | 18,797,470 | 440,302,926 | -1.94% |
| 2025-01-14 | 23.20 | 23.87 | 22.89 | 23.70 | 22.63 | qfq | 22,053,864 | 517,716,696 | 2.16% |
| 2025-01-13 | 23.34 | 23.62 | 23.08 | 23.20 | 22.16 | qfq | 16,463,640 | 383,323,308 | -1.07% |
| 2025-01-10 | 23.85 | 23.85 | 23.45 | 23.45 | 22.39 | qfq | 12,794,465 | 301,761,915 | -1.10% |
| 2025-01-09 | 23.55 | 24.06 | 23.35 | 23.71 | 22.64 | qfq | 19,512,873 | 462,090,963 | 0.47% |
| 2025-01-08 | 23.76 | 23.86 | 23.29 | 23.60 | 22.54 | qfq | 18,787,600 | 442,158,899 | -0.63% |
| 2025-01-07 | 23.78 | 24.15 | 23.63 | 23.75 | 22.68 | qfq | 17,162,707 | 409,531,928 | -0.17% |
| 2025-01-06 | 24.05 | 24.15 | 23.63 | 23.79 | 22.72 | qfq | 19,349,689 | 461,225,193 | -0.29% |
| 2025-01-03 | 24.15 | 24.44 | 23.78 | 23.86 | 22.79 | qfq | 20,012,527 | 481,907,684 | -1.49% |
| 2025-01-02 | 25.20 | 25.25 | 24.07 | 24.22 | 23.13 | qfq | 34,958,507 | 853,884,318 | -3.97% |
| 2024-12-31 | 25.03 | 25.42 | 24.90 | 25.22 | 24.08 | qfq | 30,603,214 | 771,014,965 | 0.48% |
| 2024-12-30 | 25.03 | 25.48 | 25.00 | 25.10 | 23.97 | qfq | 17,339,245 | 436,942,157 | 0.12% |
| 2024-12-27 | 24.91 | 25.18 | 24.81 | 25.07 | 23.94 | qfq | 14,578,278 | 364,592,137 | 0.04% |
| 2024-12-26 | 25.01 | 25.19 | 24.78 | 25.06 | 23.93 | qfq | 12,464,739 | 311,953,724 | 0.24% |
| 2024-12-25 | 25.24 | 25.44 | 24.90 | 25.00 | 23.87 | qfq | 14,730,853 | 370,013,802 | -0.95% |
| 2024-12-24 | 24.85 | 25.26 | 24.73 | 25.24 | 24.10 | qfq | 26,496,950 | 665,479,057 | 2.10% |
| 2024-12-23 | 24.77 | 25.11 | 24.70 | 24.72 | 23.61 | qfq | 19,518,015 | 485,882,348 | -0.52% |
| 2024-12-20 | 25.09 | 25.18 | 24.61 | 24.85 | 23.73 | qfq | 21,964,854 | 546,846,510 | -0.92% |
| 2024-12-19 | 24.53 | 25.14 | 24.33 | 25.08 | 23.95 | qfq | 27,177,087 | 677,753,455 | 2.16% |
| 2024-12-18 | 24.65 | 24.78 | 24.45 | 24.55 | 23.44 | qfq | 15,264,326 | 375,709,038 | 0.16% |
| 2024-12-17 | 24.01 | 24.75 | 23.95 | 24.51 | 23.41 | qfq | 25,485,741 | 623,101,417 | 1.79% |
| 2024-12-16 | 24.47 | 24.83 | 24.00 | 24.08 | 23.00 | qfq | 31,457,388 | 762,753,729 | -1.55% |
| 2024-12-13 | 24.81 | 24.97 | 24.43 | 24.46 | 23.36 | qfq | 31,522,781 | 777,731,598 | -2.36% |
| 2024-12-12 | 24.86 | 25.06 | 24.75 | 25.05 | 23.92 | qfq | 19,644,128 | 489,399,896 | 0.40% |
| 2024-12-11 | 25.03 | 25.03 | 24.71 | 24.95 | 23.83 | qfq | 22,852,466 | 567,817,360 | 0.16% |
| 2024-12-10 | 25.30 | 25.44 | 24.82 | 24.91 | 23.79 | qfq | 28,005,637 | 703,479,883 | -0.04% |
| 2024-12-09 | 24.86 | 25.08 | 24.72 | 24.92 | 23.80 | qfq | 17,784,077 | 442,730,750 | 0.24% |
| 2024-12-06 | 24.60 | 25.00 | 24.53 | 24.86 | 23.74 | qfq | 20,740,560 | 515,148,484 | 1.14% |
| 2024-12-05 | 24.80 | 24.82 | 24.53 | 24.58 | 23.47 | qfq | 19,715,712 | 485,284,633 | -1.25% |
| 2024-12-04 | 25.00 | 25.08 | 24.62 | 24.89 | 23.77 | qfq | 19,617,089 | 487,426,843 | -0.52% |
| 2024-12-03 | 24.67 | 25.13 | 24.54 | 25.02 | 23.89 | qfq | 34,934,169 | 870,902,307 | 1.54% |
| 2024-12-02 | 24.81 | 24.81 | 24.43 | 24.64 | 23.53 | qfq | 27,331,276 | 672,658,995 | -0.16% |
| 2024-11-29 | 24.78 | 24.98 | 24.51 | 24.68 | 23.57 | qfq | 19,322,189 | 478,498,822 | 0.28% |
| 2024-11-28 | 25.02 | 25.02 | 24.51 | 24.61 | 23.50 | qfq | 23,129,428 | 571,502,018 | -1.56% |
| 2024-11-27 | 24.93 | 25.03 | 24.59 | 25.00 | 23.87 | qfq | 20,678,426 | 514,014,993 | 0.28% |
| 2024-11-26 | 25.00 | 25.24 | 24.81 | 24.93 | 23.81 | qfq | 19,687,723 | 492,067,723 | -0.56% |
| 2024-11-25 | 25.80 | 25.91 | 25.03 | 25.07 | 23.94 | qfq | 33,095,788 | 840,011,410 | -2.87% |
| 2024-11-22 | 26.84 | 26.85 | 25.80 | 25.81 | 24.65 | qfq | 27,937,454 | 732,106,669 | -3.51% |
| 2024-11-21 | 26.55 | 26.79 | 26.40 | 26.75 | 25.55 | qfq | 22,760,920 | 606,479,029 | 1.06% |
| 2024-11-20 | 26.41 | 26.55 | 26.12 | 26.47 | 25.28 | qfq | 15,357,993 | 404,856,900 | 0.30% |
| 2024-11-19 | 26.33 | 26.74 | 26.12 | 26.39 | 25.20 | qfq | 15,973,900 | 420,957,200 | 0.27% |
| 2024-11-18 | 26.21 | 26.66 | 26.13 | 26.32 | 25.14 | qfq | 20,266,142 | 536,038,664 | 0.42% |
| 2024-11-15 | 26.21 | 26.79 | 25.91 | 26.21 | 25.03 | qfq | 26,045,987 | 686,194,822 | -0.79% |
| 2024-11-14 | 26.67 | 27.15 | 26.36 | 26.42 | 25.23 | qfq | 23,013,253 | 615,278,575 | -1.78% |
| 2024-11-13 | 26.24 | 26.99 | 26.21 | 26.90 | 25.69 | qfq | 34,427,261 | 920,221,522 | 2.52% |
| 2024-11-12 | 26.67 | 27.52 | 26.19 | 26.24 | 25.06 | qfq | 47,752,565 | 1,270,720,619 | -2.89% |
| 2024-11-11 | 26.85 | 27.27 | 26.84 | 27.02 | 25.80 | qfq | 28,307,607 | 764,767,835 | -1.03% |
| 2024-11-08 | 27.39 | 27.88 | 27.21 | 27.30 | 26.07 | qfq | 33,213,572 | 911,629,369 | 0.15% |
| 2024-11-07 | 26.84 | 27.37 | 26.84 | 27.26 | 26.03 | qfq | 23,055,186 | 625,979,635 | 1.60% |
| 2024-11-06 | 26.95 | 27.36 | 26.71 | 26.83 | 25.62 | qfq | 24,034,521 | 649,222,920 | -0.63% |
| 2024-11-05 | 26.50 | 27.03 | 26.38 | 27.00 | 25.78 | qfq | 26,440,596 | 709,545,803 | 1.35% |
| 2024-11-04 | 26.60 | 27.03 | 26.42 | 26.64 | 25.44 | qfq | 21,931,331 | 584,415,578 | 0.38% |
| 2024-11-01 | 25.96 | 26.74 | 25.83 | 26.54 | 25.35 | qfq | 29,174,209 | 769,656,564 | 2.23% |
| 2024-10-31 | 26.90 | 26.97 | 25.81 | 25.96 | 24.79 | qfq | 41,988,074 | 1,094,738,454 | -3.53% |
| 2024-10-30 | 27.30 | 27.66 | 26.66 | 26.91 | 25.70 | qfq | 26,585,685 | 716,515,107 | -1.61% |
| 2024-10-29 | 26.95 | 27.57 | 26.88 | 27.35 | 26.12 | qfq | 28,938,572 | 790,292,771 | 1.41% |
| 2024-10-28 | 26.27 | 27.01 | 26.02 | 26.97 | 25.76 | qfq | 33,670,341 | 897,132,216 | 2.55% |
| 2024-10-25 | 26.45 | 26.47 | 26.10 | 26.30 | 25.12 | qfq | 20,472,950 | 537,426,792 | -0.68% |
| 2024-10-24 | 26.67 | 26.67 | 26.35 | 26.48 | 25.16 | qfq | 13,681,304 | 362,302,107 | -0.34% |
| 2024-10-23 | 26.79 | 27.09 | 26.51 | 26.57 | 25.24 | qfq | 28,542,883 | 761,250,360 | -0.45% |
| 2024-10-22 | 25.90 | 26.98 | 25.90 | 26.69 | 25.36 | qfq | 38,218,219 | 1,017,149,177 | 3.09% |
| 2024-10-21 | 26.54 | 26.54 | 25.80 | 25.89 | 24.60 | qfq | 41,250,110 | 1,072,009,125 | -1.78% |
| 2024-10-18 | 25.85 | 26.72 | 25.68 | 26.36 | 25.04 | qfq | 35,149,655 | 922,857,219 | 2.33% |
| 2024-10-17 | 26.14 | 26.27 | 25.66 | 25.76 | 24.47 | qfq | 24,798,292 | 641,616,019 | -0.88% |
| 2024-10-16 | 25.75 | 26.28 | 25.51 | 25.99 | 24.69 | qfq | 26,969,657 | 699,801,678 | 0.19% |
| 2024-10-15 | 26.75 | 26.84 | 25.91 | 25.94 | 24.65 | qfq | 40,917,227 | 1,072,936,106 | -3.50% |
| 2024-10-14 | 27.02 | 27.25 | 26.37 | 26.88 | 25.54 | qfq | 34,782,926 | 933,559,686 | 0.86% |
| 2024-10-11 | 27.20 | 27.25 | 26.36 | 26.65 | 25.32 | qfq | 32,840,639 | 882,110,747 | -1.73% |
| 2024-10-10 | 27.18 | 27.99 | 26.89 | 27.12 | 25.77 | qfq | 69,974,789 | 1,914,210,988 | -0.11% |
| 2024-10-09 | 27.63 | 28.64 | 26.93 | 27.15 | 25.80 | qfq | 90,232,262 | 2,511,209,819 | -2.69% |
| 2024-10-08 | 30.44 | 30.44 | 27.50 | 27.90 | 26.51 | qfq | 119,692,401 | 3,384,924,672 | 0.83% |
| 2024-09-30 | 26.64 | 27.91 | 26.36 | 27.67 | 26.29 | qfq | 106,252,330 | 2,885,969,963 | 5.93% |
| 2024-09-27 | 26.18 | 27.00 | 25.20 | 26.12 | 24.82 | qfq | 42,836,964 | 1,131,638,383 | 0.27% |
| 2024-09-26 | 26.99 | 27.00 | 25.60 | 26.05 | 24.75 | qfq | 55,381,220 | 1,441,304,147 | -1.59% |
| 2024-09-25 | 26.11 | 26.99 | 25.77 | 26.47 | 25.15 | qfq | 46,398,021 | 1,230,923,091 | 3.04% |
| 2024-09-24 | 26.06 | 26.09 | 25.24 | 25.69 | 24.41 | qfq | 37,482,682 | 960,258,280 | 0.20% |
| 2024-09-23 | 25.62 | 26.03 | 25.58 | 25.64 | 24.36 | qfq | 11,659,810 | 299,601,555 | -0.39% |
| 2024-09-20 | 25.65 | 25.90 | 25.41 | 25.74 | 24.46 | qfq | 23,666,506 | 606,246,965 | 0.12% |
| 2024-09-19 | 26.37 | 26.37 | 25.50 | 25.71 | 24.43 | qfq | 29,890,562 | 768,988,573 | -1.38% |
| 2024-09-18 | 25.84 | 26.38 | 25.75 | 26.07 | 24.77 | qfq | 16,959,919 | 443,808,927 | 0.89% |
| 2024-09-13 | 25.60 | 25.99 | 25.40 | 25.84 | 24.55 | qfq | 16,936,608 | 436,826,982 | 0.94% |
| 2024-09-12 | 25.60 | 26.05 | 25.50 | 25.60 | 24.32 | qfq | 20,698,319 | 532,612,542 | 0.16% |
| 2024-09-11 | 25.17 | 25.68 | 25.11 | 25.56 | 24.28 | qfq | 18,380,213 | 468,473,620 | 1.51% |
| 2024-09-10 | 25.19 | 25.27 | 24.97 | 25.18 | 23.92 | qfq | 20,112,718 | 505,226,071 | 0.16% |
| 2024-09-09 | 25.38 | 25.40 | 24.82 | 25.14 | 23.89 | qfq | 27,797,852 | 698,385,133 | 0.12% |
| 2024-09-06 | 25.31 | 25.45 | 25.10 | 25.11 | 23.86 | qfq | 12,574,325 | 317,534,280 | -0.40% |
| 2024-09-05 | 25.43 | 25.48 | 24.79 | 25.21 | 23.95 | qfq | 22,136,314 | 556,725,828 | -0.67% |
| 2024-09-04 | 25.29 | 25.47 | 24.91 | 25.38 | 24.11 | qfq | 22,284,332 | 563,764,930 | 0.16% |
| 2024-09-03 | 24.65 | 25.47 | 24.56 | 25.34 | 24.08 | qfq | 27,762,439 | 699,843,744 | 2.51% |
| 2024-09-02 | 24.58 | 24.98 | 24.53 | 24.72 | 23.49 | qfq | 27,099,569 | 671,298,877 | 0.41% |
| 2024-08-30 | 23.64 | 24.75 | 23.64 | 24.62 | 23.39 | qfq | 38,075,699 | 931,422,688 | 3.62% |
| 2024-08-29 | 23.30 | 23.83 | 22.85 | 23.76 | 22.57 | qfq | 26,868,228 | 630,303,581 | 1.97% |
| 2024-08-28 | 23.41 | 23.65 | 22.99 | 23.30 | 22.14 | qfq | 17,793,106 | 413,942,499 | -0.09% |
| 2024-08-27 | 23.46 | 23.60 | 23.12 | 23.32 | 22.16 | qfq | 15,359,145 | 358,007,330 | -1.10% |
| 2024-08-26 | 23.76 | 23.89 | 23.45 | 23.58 | 22.40 | qfq | 12,518,111 | 294,788,964 | -0.76% |
| 2024-08-23 | 23.71 | 24.18 | 23.63 | 23.76 | 22.57 | qfq | 13,407,652 | 319,540,801 | -0.59% |
| 2024-08-22 | 23.47 | 24.03 | 23.35 | 23.90 | 22.71 | qfq | 18,783,318 | 447,094,222 | 1.79% |
| 2024-08-21 | 23.39 | 23.50 | 23.21 | 23.48 | 22.31 | qfq | 13,108,932 | 306,733,887 | 0.34% |
| 2024-08-20 | 23.83 | 23.83 | 23.22 | 23.40 | 22.23 | qfq | 15,935,713 | 372,838,318 | -1.22% |
| 2024-08-19 | 23.69 | 23.94 | 23.55 | 23.69 | 22.51 | qfq | 11,026,899 | 261,744,326 | 0.25% |
| 2024-08-16 | 23.63 | 23.76 | 23.45 | 23.63 | 22.45 | qfq | 16,088,000 | 379,828,452 | -0.17% |
| 2024-08-15 | 23.31 | 23.75 | 23.03 | 23.67 | 22.49 | qfq | 15,839,369 | 373,144,009 | 1.37% |
| 2024-08-14 | 23.97 | 23.97 | 23.35 | 23.35 | 22.19 | qfq | 19,256,158 | 453,013,427 | -1.89% |
| 2024-08-13 | 23.53 | 24.05 | 23.51 | 23.80 | 22.61 | qfq | 19,312,099 | 460,956,058 | 1.15% |
| 2024-08-12 | 23.70 | 23.85 | 23.51 | 23.53 | 22.36 | qfq | 10,114,232 | 238,981,127 | 0.00% |
| 2024-08-09 | 23.60 | 24.03 | 23.43 | 23.53 | 22.36 | qfq | 12,349,694 | 292,033,290 | -0.51% |
| 2024-08-08 | 23.71 | 23.89 | 23.36 | 23.65 | 22.47 | qfq | 21,925,699 | 518,180,049 | -0.71% |
| 2024-08-07 | 23.55 | 24.03 | 23.55 | 23.82 | 22.63 | qfq | 23,185,707 | 553,891,392 | 1.23% |
| 2024-08-06 | 23.78 | 23.90 | 23.24 | 23.53 | 22.36 | qfq | 26,144,132 | 613,754,045 | -0.80% |
| 2024-08-05 | 23.70 | 24.00 | 23.56 | 23.72 | 22.54 | qfq | 21,814,846 | 518,207,973 | 0.21% |
| 2024-08-02 | 23.79 | 24.08 | 23.52 | 23.67 | 22.49 | qfq | 15,673,810 | 371,908,268 | -0.55% |
| 2024-08-01 | 24.00 | 24.40 | 23.76 | 23.80 | 22.61 | qfq | 24,819,536 | 595,857,400 | -0.92% |
| 2024-07-31 | 23.96 | 24.25 | 23.53 | 24.02 | 22.82 | qfq | 29,776,630 | 712,658,064 | -0.12% |
| 2024-07-30 | 24.26 | 24.29 | 23.77 | 24.05 | 22.85 | qfq | 19,558,811 | 469,340,530 | -1.47% |
| 2024-07-29 | 24.65 | 25.00 | 24.27 | 24.41 | 23.19 | qfq | 23,217,847 | 571,190,623 | 0.08% |
| 2024-07-26 | 23.88 | 24.49 | 23.72 | 24.39 | 23.17 | qfq | 23,183,368 | 562,093,397 | 1.79% |
| 2024-07-25 | 24.00 | 24.06 | 23.59 | 23.96 | 22.76 | qfq | 21,025,125 | 501,254,986 | -0.25% |
| 2024-07-24 | 23.96 | 24.28 | 23.87 | 24.02 | 22.82 | qfq | 16,556,364 | 398,054,847 | -0.25% |
| 2024-07-23 | 24.60 | 24.73 | 23.82 | 24.08 | 22.88 | qfq | 27,745,190 | 670,245,199 | -1.67% |
| 2024-07-22 | 24.79 | 25.10 | 24.42 | 24.49 | 23.27 | qfq | 27,925,843 | 688,238,821 | -1.25% |
| 2024-07-19 | 24.65 | 24.87 | 24.12 | 24.80 | 23.56 | qfq | 37,259,782 | 914,170,715 | 0.32% |
| 2024-07-18 | 24.21 | 25.04 | 24.08 | 24.72 | 23.49 | qfq | 33,599,084 | 831,450,686 | 2.11% |
| 2024-07-17 | 24.23 | 24.28 | 23.72 | 24.21 | 23.00 | qfq | 22,828,834 | 549,070,204 | -0.08% |
| 2024-07-16 | 24.16 | 24.37 | 23.81 | 24.23 | 23.02 | qfq | 22,602,444 | 543,676,192 | 0.33% |
| 2024-07-15 | 24.33 | 24.44 | 23.90 | 24.15 | 22.95 | qfq | 23,673,495 | 571,285,465 | -0.82% |
| 2024-07-12 | 24.60 | 24.60 | 24.12 | 24.35 | 23.14 | qfq | 25,651,286 | 624,497,220 | -0.77% |
| 2024-07-11 | 24.64 | 24.79 | 24.30 | 24.54 | 23.32 | qfq | 24,418,671 | 597,941,413 | -0.61% |
| 2024-07-10 | 25.17 | 25.45 | 24.48 | 24.69 | 23.46 | qfq | 29,001,772 | 720,218,774 | -2.02% |
| 2024-07-09 | 24.73 | 25.28 | 24.50 | 25.20 | 23.94 | qfq | 29,455,803 | 734,837,343 | 1.65% |
| 2024-07-08 | 24.63 | 25.12 | 24.60 | 24.79 | 23.55 | qfq | 27,935,394 | 695,564,015 | 0.65% |
| 2024-07-05 | 24.72 | 24.75 | 24.07 | 24.63 | 23.40 | qfq | 24,723,435 | 604,177,216 | -0.28% |
| 2024-07-04 | 24.45 | 25.10 | 24.36 | 24.70 | 23.47 | qfq | 23,921,012 | 593,069,232 | 1.48% |
| 2024-07-03 | 24.31 | 24.44 | 24.15 | 24.34 | 23.13 | qfq | 13,134,352 | 319,054,176 | -0.33% |
| 2024-07-02 | 24.67 | 24.79 | 24.11 | 24.42 | 23.20 | qfq | 24,844,385 | 604,991,418 | -1.73% |
| 2024-07-01 | 24.93 | 25.02 | 24.55 | 24.85 | 23.61 | qfq | 21,441,416 | 531,855,502 | -0.44% |
| 2024-06-28 | 24.21 | 25.20 | 24.15 | 24.96 | 23.71 | qfq | 41,381,508 | 1,027,869,050 | 3.10% |
| 2024-06-27 | 24.32 | 24.36 | 24.05 | 24.21 | 23.00 | qfq | 20,846,033 | 504,705,871 | -0.62% |
| 2024-06-26 | 24.28 | 24.47 | 24.00 | 24.36 | 23.14 | qfq | 19,420,021 | 470,470,329 | 0.12% |
| 2024-06-25 | 24.78 | 24.88 | 24.12 | 24.33 | 23.12 | qfq | 31,585,377 | 769,796,522 | -1.86% |
| 2024-06-24 | 24.50 | 25.10 | 24.41 | 24.79 | 23.55 | qfq | 36,108,937 | 897,591,132 | 0.90% |
| 2024-06-21 | 24.68 | 24.78 | 24.20 | 24.57 | 23.34 | qfq | 29,183,560 | 713,080,375 | 0.16% |
| 2024-06-20 | 24.54 | 24.76 | 24.30 | 24.53 | 23.31 | qfq | 24,592,587 | 603,774,944 | 0.04% |
| 2024-06-19 | 24.80 | 25.05 | 24.39 | 24.52 | 23.30 | qfq | 25,170,511 | 618,940,448 | -1.13% |
| 2024-06-18 | 24.65 | 24.92 | 24.36 | 24.80 | 23.56 | qfq | 30,518,163 | 752,462,529 | 0.40% |
| 2024-06-17 | 23.89 | 24.97 | 23.81 | 24.70 | 23.47 | qfq | 64,599,176 | 1,596,862,165 | 3.35% |
| 2024-06-14 | 23.70 | 24.23 | 23.42 | 23.90 | 22.71 | qfq | 41,701,110 | 997,616,761 | -0.99% |
| 2024-06-13 | 23.69 | 24.33 | 23.60 | 24.14 | 22.42 | qfq | 39,248,372 | 944,943,573 | 2.29% |
| 2024-06-12 | 23.71 | 23.88 | 23.43 | 23.60 | 21.92 | qfq | 25,033,303 | 591,087,654 | -0.25% |
| 2024-06-11 | 23.60 | 23.95 | 23.55 | 23.66 | 21.98 | qfq | 23,224,933 | 550,653,848 | -0.46% |
| 2024-06-07 | 24.00 | 24.15 | 23.60 | 23.77 | 22.08 | qfq | 27,531,870 | 656,625,801 | -0.75% |
| 2024-06-06 | 23.70 | 24.45 | 23.70 | 23.95 | 22.25 | qfq | 33,721,139 | 812,326,450 | 0.59% |
| 2024-06-05 | 24.08 | 24.50 | 23.73 | 23.81 | 22.12 | qfq | 47,818,313 | 1,153,124,172 | -1.12% |
| 2024-06-04 | 22.83 | 24.16 | 22.77 | 24.08 | 22.37 | qfq | 66,963,742 | 1,586,708,604 | 5.20% |
| 2024-06-03 | 22.40 | 23.05 | 22.28 | 22.89 | 21.26 | qfq | 35,147,189 | 799,610,399 | 1.69% |
| 2024-05-31 | 23.16 | 23.21 | 22.51 | 22.51 | 20.91 | qfq | 47,232,503 | 1,075,218,460 | -2.72% |
| 2024-05-30 | 23.00 | 23.50 | 23.00 | 23.14 | 21.49 | qfq | 41,924,443 | 973,591,001 | 1.00% |
| 2024-05-29 | 22.90 | 23.22 | 22.71 | 22.91 | 21.28 | qfq | 27,907,355 | 641,198,072 | -0.39% |
| 2024-05-28 | 22.96 | 23.23 | 22.90 | 23.00 | 21.36 | qfq | 35,064,920 | 808,988,098 | 0.00% |
| 2024-05-27 | 22.26 | 23.12 | 22.25 | 23.00 | 21.36 | qfq | 64,724,092 | 1,480,620,902 | 3.42% |
| 2024-05-24 | 22.20 | 22.68 | 22.15 | 22.24 | 20.66 | qfq | 40,391,248 | 907,354,816 | 0.00% |
| 2024-05-23 | 22.45 | 22.45 | 22.15 | 22.24 | 20.66 | qfq | 24,408,130 | 543,615,369 | -0.98% |
| 2024-05-22 | 22.49 | 22.60 | 22.35 | 22.46 | 20.86 | qfq | 28,459,946 | 639,078,346 | -0.22% |
| 2024-05-21 | 22.72 | 22.80 | 22.44 | 22.51 | 20.91 | qfq | 34,750,783 | 783,084,098 | -1.27% |
| 2024-05-20 | 23.08 | 23.17 | 22.70 | 22.80 | 21.18 | qfq | 55,638,283 | 1,270,350,516 | -1.21% |
| 2024-05-17 | 23.00 | 23.15 | 22.87 | 23.08 | 21.44 | qfq | 26,335,274 | 607,011,583 | 0.30% |
| 2024-05-16 | 23.38 | 23.50 | 22.98 | 23.01 | 21.37 | qfq | 49,555,137 | 1,145,133,774 | -2.29% |
| 2024-05-15 | 24.14 | 24.40 | 23.52 | 23.55 | 21.88 | qfq | 30,570,449 | 727,576,640 | -2.48% |
| 2024-05-14 | 24.22 | 24.47 | 23.85 | 24.15 | 22.43 | qfq | 48,193,811 | 1,166,559,631 | -0.29% |
| 2024-05-13 | 23.42 | 24.35 | 23.25 | 24.22 | 22.50 | qfq | 76,983,667 | 1,840,675,609 | 3.46% |
| 2024-05-10 | 23.27 | 23.61 | 22.98 | 23.41 | 21.75 | qfq | 47,501,804 | 1,108,631,218 | 0.60% |
| 2024-05-09 | 22.94 | 23.50 | 22.94 | 23.27 | 21.62 | qfq | 39,709,678 | 921,283,760 | 1.39% |
| 2024-05-08 | 22.95 | 23.24 | 22.87 | 22.95 | 21.32 | qfq | 34,769,573 | 800,887,065 | -1.21% |
| 2024-05-07 | 23.14 | 23.49 | 22.97 | 23.23 | 21.58 | qfq | 40,712,512 | 946,896,718 | 0.39% |
| 2024-05-06 | 24.01 | 24.05 | 22.93 | 23.14 | 21.49 | qfq | 87,235,636 | 2,021,824,121 | -1.70% |
| 2024-04-30 | 23.65 | 23.80 | 22.90 | 23.54 | 21.87 | qfq | 56,449,843 | 1,319,061,070 | -0.47% |
| 2024-04-29 | 24.00 | 24.25 | 23.55 | 23.65 | 21.97 | qfq | 53,012,375 | 1,261,824,073 | -1.87% |
| 2024-04-26 | 25.30 | 25.37 | 24.02 | 24.10 | 22.39 | qfq | 54,504,276 | 1,326,013,322 | -4.29% |
| 2024-04-25 | 25.55 | 25.73 | 25.11 | 25.18 | 23.39 | qfq | 18,976,847 | 479,227,293 | -2.33% |
| 2024-04-24 | 25.58 | 25.90 | 25.47 | 25.78 | 23.95 | qfq | 19,361,846 | 498,045,823 | 1.22% |
| 2024-04-23 | 25.60 | 25.80 | 25.12 | 25.47 | 23.66 | qfq | 22,786,434 | 578,053,147 | -0.43% |
| 2024-04-22 | 25.68 | 25.93 | 25.45 | 25.58 | 23.76 | qfq | 18,513,153 | 475,307,380 | 0.27% |
| 2024-04-19 | 25.80 | 26.04 | 25.33 | 25.51 | 23.70 | qfq | 24,712,642 | 633,190,570 | -2.07% |
| 2024-04-18 | 25.50 | 26.30 | 25.42 | 26.05 | 24.20 | qfq | 36,956,470 | 961,296,730 | 1.96% |
| 2024-04-17 | 24.77 | 25.70 | 24.68 | 25.55 | 23.73 | qfq | 30,488,382 | 769,854,990 | 2.08% |
| 2024-04-16 | 24.91 | 25.36 | 24.76 | 25.03 | 23.25 | qfq | 26,575,417 | 666,852,780 | -0.28% |
| 2024-04-15 | 24.46 | 25.46 | 24.46 | 25.10 | 23.32 | qfq | 33,648,955 | 842,400,543 | 1.62% |
| 2024-04-12 | 24.40 | 25.05 | 24.38 | 24.70 | 22.94 | qfq | 29,183,912 | 724,383,634 | 0.78% |
| 2024-04-11 | 23.45 | 24.62 | 23.39 | 24.51 | 22.77 | qfq | 32,581,167 | 790,065,186 | 4.39% |
| 2024-04-10 | 23.70 | 23.79 | 23.42 | 23.48 | 21.81 | qfq | 12,868,477 | 303,575,524 | -0.80% |
| 2024-04-09 | 23.97 | 24.03 | 23.54 | 23.67 | 21.99 | qfq | 14,554,320 | 345,840,360 | -0.84% |
| 2024-04-08 | 23.63 | 24.38 | 23.60 | 23.87 | 22.17 | qfq | 26,117,141 | 627,134,631 | 1.06% |
| 2024-04-03 | 24.12 | 24.25 | 23.60 | 23.62 | 21.94 | qfq | 23,848,524 | 567,665,383 | -2.64% |
| 2024-04-02 | 24.39 | 24.46 | 24.07 | 24.26 | 22.54 | qfq | 26,185,530 | 633,488,874 | -0.70% |
| 2024-04-01 | 24.36 | 24.92 | 24.27 | 24.43 | 22.69 | qfq | 18,680,115 | 458,778,521 | 0.37% |
| 2024-03-29 | 24.11 | 24.45 | 24.05 | 24.34 | 22.61 | qfq | 9,742,593 | 237,188,066 | 0.95% |
| 2024-03-28 | 24.08 | 24.45 | 23.90 | 24.11 | 22.40 | qfq | 19,474,482 | 471,728,356 | 0.12% |
| 2024-03-27 | 24.38 | 24.48 | 24.08 | 24.08 | 22.37 | qfq | 20,520,987 | 497,506,601 | -1.15% |
| 2024-03-26 | 24.43 | 24.80 | 24.30 | 24.36 | 22.63 | qfq | 16,870,983 | 412,178,659 | -0.81% |
| 2024-03-25 | 24.67 | 24.76 | 24.45 | 24.56 | 22.81 | qfq | 16,139,254 | 397,643,154 | 0.20% |
| 2024-03-22 | 24.66 | 24.67 | 24.26 | 24.51 | 22.77 | qfq | 24,159,291 | 590,872,027 | -0.37% |
| 2024-03-21 | 24.80 | 24.90 | 24.51 | 24.60 | 22.85 | qfq | 18,583,650 | 459,426,812 | 0.04% |
| 2024-03-20 | 24.47 | 24.68 | 24.20 | 24.59 | 22.84 | qfq | 20,055,686 | 491,646,037 | 1.07% |
| 2024-03-19 | 24.60 | 24.65 | 24.28 | 24.33 | 22.60 | qfq | 16,921,073 | 413,439,425 | -1.02% |
| 2024-03-18 | 24.17 | 24.65 | 24.00 | 24.58 | 22.83 | qfq | 24,930,558 | 609,635,643 | 1.99% |
| 2024-03-15 | 24.20 | 24.37 | 23.76 | 24.10 | 22.39 | qfq | 28,718,455 | 688,717,123 | -0.90% |
| 2024-03-14 | 24.61 | 24.61 | 24.20 | 24.32 | 22.59 | qfq | 26,987,483 | 657,863,584 | -0.90% |
| 2024-03-13 | 24.30 | 24.91 | 24.24 | 24.54 | 22.80 | qfq | 25,722,781 | 632,090,312 | -0.49% |
| 2024-03-12 | 25.21 | 25.24 | 24.63 | 24.66 | 22.91 | qfq | 25,055,950 | 625,558,640 | -1.44% |
| 2024-03-11 | 24.85 | 25.33 | 24.77 | 25.02 | 23.24 | qfq | 26,216,725 | 656,245,003 | 0.68% |
| 2024-03-08 | 24.67 | 25.04 | 24.49 | 24.85 | 23.08 | qfq | 31,532,701 | 779,627,812 | -0.16% |
| 2024-03-07 | 25.01 | 25.13 | 24.77 | 24.89 | 23.12 | qfq | 24,403,436 | 608,550,283 | -0.48% |
| 2024-03-06 | 24.53 | 25.47 | 24.53 | 25.01 | 23.23 | qfq | 39,481,960 | 990,815,172 | 1.96% |
| 2024-03-05 | 23.70 | 24.68 | 23.66 | 24.53 | 22.79 | qfq | 36,405,649 | 883,150,046 | 2.81% |
| 2024-03-04 | 23.30 | 24.10 | 23.29 | 23.86 | 22.16 | qfq | 26,195,727 | 624,445,013 | 2.40% |
| 2024-03-01 | 23.03 | 23.40 | 22.93 | 23.30 | 21.64 | qfq | 17,136,416 | 398,016,006 | 0.52% |
| 2024-02-29 | 22.76 | 23.22 | 22.74 | 23.18 | 21.53 | qfq | 19,352,131 | 446,798,394 | 1.76% |
| 2024-02-28 | 23.00 | 23.05 | 22.62 | 22.78 | 21.16 | qfq | 20,668,842 | 471,628,420 | -0.57% |
| 2024-02-27 | 22.68 | 22.95 | 22.60 | 22.91 | 21.28 | qfq | 12,302,672 | 279,998,421 | 0.70% |
| 2024-02-26 | 22.72 | 23.14 | 22.63 | 22.75 | 21.13 | qfq | 17,878,872 | 408,900,042 | 0.13% |
| 2024-02-23 | 22.52 | 22.79 | 22.13 | 22.72 | 21.10 | qfq | 28,060,077 | 633,573,685 | -0.18% |
| 2024-02-22 | 22.42 | 22.85 | 22.35 | 22.76 | 21.14 | qfq | 16,230,743 | 367,809,121 | 0.89% |
| 2024-02-21 | 22.54 | 22.95 | 22.54 | 22.56 | 20.96 | qfq | 26,169,995 | 595,129,174 | -1.44% |
| 2024-02-20 | 22.70 | 22.94 | 22.53 | 22.89 | 21.26 | qfq | 13,293,062 | 303,133,734 | 0.88% |
| 2024-02-19 | 22.80 | 22.83 | 22.37 | 22.69 | 21.08 | qfq | 25,490,556 | 577,911,238 | 0.98% |
| 2024-02-08 | 22.34 | 22.95 | 22.26 | 22.47 | 20.87 | qfq | 34,146,655 | 770,478,431 | 0.09% |
| 2024-02-07 | 22.21 | 22.45 | 21.95 | 22.45 | 20.85 | qfq | 37,109,660 | 825,080,141 | 1.40% |
| 2024-02-06 | 20.95 | 22.22 | 20.92 | 22.14 | 20.57 | qfq | 35,899,489 | 785,498,569 | 4.68% |
| 2024-02-05 | 20.66 | 21.42 | 20.37 | 21.15 | 19.65 | qfq | 30,030,593 | 626,011,807 | 2.67% |
| 2024-02-02 | 20.88 | 21.01 | 20.20 | 20.60 | 19.14 | qfq | 23,799,870 | 493,594,080 | -1.34% |
| 2024-02-01 | 20.90 | 21.34 | 20.83 | 20.88 | 19.40 | qfq | 25,127,533 | 528,831,033 | -0.62% |
| 2024-01-31 | 21.20 | 21.34 | 20.86 | 21.01 | 19.52 | qfq | 25,671,749 | 542,579,427 | 0.29% |
| 2024-01-30 | 21.30 | 21.55 | 20.92 | 20.95 | 19.46 | qfq | 25,162,136 | 533,498,101 | -2.06% |
| 2024-01-29 | 21.19 | 21.55 | 21.12 | 21.39 | 19.87 | qfq | 23,723,315 | 508,277,347 | 1.09% |
| 2024-01-26 | 21.19 | 21.30 | 20.91 | 21.16 | 19.66 | qfq | 22,494,135 | 474,383,279 | -0.38% |
| 2024-01-25 | 20.70 | 21.29 | 20.55 | 21.24 | 19.73 | qfq | 26,942,518 | 566,176,861 | 2.81% |
| 2024-01-24 | 20.74 | 20.74 | 20.24 | 20.66 | 19.19 | qfq | 25,308,362 | 518,528,254 | 0.54% |
| 2024-01-23 | 20.66 | 20.99 | 20.35 | 20.55 | 19.09 | qfq | 28,078,895 | 578,344,476 | -1.53% |
| 2024-01-22 | 20.94 | 21.22 | 20.61 | 20.87 | 19.39 | qfq | 30,191,319 | 632,609,947 | -0.71% |
| 2024-01-19 | 21.08 | 21.26 | 20.86 | 21.02 | 19.53 | qfq | 31,233,287 | 657,825,197 | -0.80% |
| 2024-01-18 | 20.80 | 21.39 | 20.41 | 21.19 | 19.68 | qfq | 37,757,692 | 784,583,714 | 1.92% |
| 2024-01-17 | 21.18 | 21.24 | 20.79 | 20.79 | 19.31 | qfq | 22,696,420 | 477,832,373 | -1.89% |
| 2024-01-16 | 21.22 | 21.35 | 20.82 | 21.19 | 19.68 | qfq | 21,713,424 | 457,215,213 | 0.28% |
| 2024-01-15 | 20.81 | 21.36 | 20.81 | 21.13 | 19.63 | qfq | 16,008,800 | 338,242,027 | 0.76% |
| 2024-01-12 | 20.94 | 21.16 | 20.61 | 20.97 | 19.48 | qfq | 23,684,409 | 496,977,597 | -0.62% |
| 2024-01-11 | 21.55 | 21.69 | 21.06 | 21.10 | 19.60 | qfq | 19,867,388 | 423,088,176 | -2.45% |
| 2024-01-10 | 21.77 | 21.96 | 21.55 | 21.63 | 20.09 | qfq | 14,152,249 | 306,921,780 | -0.92% |
| 2024-01-09 | 22.10 | 22.10 | 21.62 | 21.83 | 20.28 | qfq | 18,348,858 | 400,533,163 | -0.41% |
| 2024-01-08 | 22.42 | 22.42 | 21.91 | 21.92 | 20.36 | qfq | 18,938,484 | 417,772,861 | -1.22% |
| 2024-01-05 | 22.29 | 22.52 | 22.02 | 22.19 | 20.61 | qfq | 18,225,288 | 406,379,728 | -0.85% |
| 2024-01-04 | 22.59 | 22.60 | 22.11 | 22.38 | 20.79 | qfq | 22,272,368 | 497,255,305 | -0.09% |
| 2024-01-03 | 22.10 | 22.46 | 22.01 | 22.40 | 20.81 | qfq | 16,604,748 | 370,713,980 | 1.36% |
| 2024-01-02 | 22.22 | 22.32 | 21.99 | 22.10 | 20.53 | qfq | 16,461,818 | 364,760,999 | -0.99% |
| 2023-12-29 | 22.00 | 22.34 | 21.88 | 22.32 | 20.73 | qfq | 25,305,967 | 559,723,500 | 2.01% |
| 2023-12-28 | 21.65 | 21.96 | 21.55 | 21.88 | 20.32 | qfq | 17,767,488 | 388,059,785 | 1.06% |
| 2023-12-27 | 21.51 | 21.70 | 21.27 | 21.65 | 20.11 | qfq | 14,231,151 | 306,305,707 | 0.93% |
| 2023-12-26 | 21.55 | 21.58 | 21.28 | 21.45 | 19.93 | qfq | 7,397,009 | 158,428,148 | -0.46% |
| 2023-12-25 | 21.65 | 21.76 | 21.40 | 21.55 | 20.02 | qfq | 9,438,690 | 203,550,156 | -0.19% |
| 2023-12-22 | 21.31 | 21.66 | 21.08 | 21.59 | 20.06 | qfq | 17,868,949 | 383,074,731 | 1.27% |
| 2023-12-21 | 20.96 | 21.38 | 20.91 | 21.32 | 19.80 | qfq | 15,467,705 | 327,342,770 | 1.43% |
| 2023-12-20 | 20.98 | 21.33 | 20.98 | 21.02 | 19.53 | qfq | 10,987,861 | 232,178,075 | -0.57% |
| 2023-12-19 | 20.82 | 21.28 | 20.72 | 21.14 | 19.64 | qfq | 15,324,768 | 322,930,183 | 1.44% |
| 2023-12-18 | 20.68 | 21.05 | 20.45 | 20.84 | 19.36 | qfq | 17,324,346 | 361,744,250 | 0.92% |
| 2023-12-15 | 21.20 | 21.35 | 20.65 | 20.65 | 19.18 | qfq | 22,381,994 | 468,199,376 | -2.13% |
| 2023-12-14 | 20.88 | 21.30 | 20.85 | 21.10 | 19.60 | qfq | 16,399,693 | 346,894,670 | 1.05% |
| 2023-12-13 | 21.20 | 21.22 | 20.88 | 20.88 | 19.40 | qfq | 12,971,929 | 273,072,405 | -1.56% |
| 2023-12-12 | 21.22 | 21.28 | 21.00 | 21.21 | 19.70 | qfq | 11,457,429 | 242,060,482 | -0.52% |
| 2023-12-11 | 20.20 | 21.37 | 20.08 | 21.32 | 19.80 | qfq | 21,046,813 | 439,276,165 | 0.28% |
| 2023-12-08 | 21.31 | 21.45 | 21.14 | 21.26 | 19.75 | qfq | 18,910,088 | 401,926,732 | -0.23% |
| 2023-12-07 | 21.39 | 21.46 | 21.20 | 21.31 | 19.80 | qfq | 15,126,825 | 322,491,711 | -0.47% |
| 2023-12-06 | 21.55 | 21.70 | 21.41 | 21.41 | 19.89 | qfq | 13,638,382 | 293,565,512 | -0.88% |
| 2023-12-05 | 22.11 | 22.11 | 21.60 | 21.60 | 20.06 | qfq | 14,837,532 | 324,128,465 | -1.77% |
| 2023-12-04 | 21.98 | 22.17 | 21.90 | 21.99 | 20.43 | qfq | 13,287,020 | 292,405,486 | 0.05% |
| 2023-12-01 | 22.01 | 22.02 | 21.55 | 21.98 | 20.42 | qfq | 22,145,409 | 482,959,898 | -0.14% |
| 2023-11-30 | 21.97 | 22.29 | 21.88 | 22.01 | 20.45 | qfq | 14,546,772 | 320,831,463 | 0.50% |
| 2023-11-29 | 22.07 | 22.07 | 21.79 | 21.90 | 20.34 | qfq | 10,620,972 | 232,515,525 | -0.50% |
| 2023-11-28 | 22.14 | 22.14 | 21.88 | 22.01 | 20.45 | qfq | 11,186,030 | 245,697,026 | -0.41% |
| 2023-11-27 | 22.01 | 22.14 | 21.85 | 22.10 | 20.53 | qfq | 11,560,351 | 254,554,617 | 0.18% |
| 2023-11-24 | 22.20 | 22.24 | 22.04 | 22.06 | 20.49 | qfq | 7,490,477 | 165,542,971 | -0.81% |
| 2023-11-23 | 22.03 | 22.28 | 22.03 | 22.24 | 20.66 | qfq | 10,169,017 | 225,403,384 | 0.82% |
| 2023-11-22 | 22.10 | 22.34 | 22.06 | 22.06 | 20.49 | qfq | 8,870,296 | 196,407,405 | -0.72% |
| 2023-11-21 | 22.63 | 22.63 | 22.21 | 22.22 | 20.64 | qfq | 17,427,774 | 390,578,578 | -1.07% |
| 2023-11-20 | 22.30 | 22.58 | 22.19 | 22.46 | 20.86 | qfq | 11,938,021 | 267,441,401 | 1.17% |
| 2023-11-17 | 22.05 | 22.29 | 22.01 | 22.20 | 20.62 | qfq | 14,890,837 | 329,641,997 | -0.05% |
| 2023-11-16 | 22.37 | 22.48 | 22.02 | 22.21 | 20.63 | qfq | 21,627,281 | 480,284,277 | -0.98% |
| 2023-11-15 | 22.15 | 22.65 | 22.06 | 22.43 | 20.84 | qfq | 22,606,132 | 506,832,872 | 1.91% |
| 2023-11-14 | 22.43 | 22.56 | 21.93 | 22.01 | 20.45 | qfq | 16,438,644 | 363,939,299 | -1.39% |
| 2023-11-13 | 22.59 | 22.71 | 22.25 | 22.32 | 20.73 | qfq | 13,466,301 | 301,739,125 | -0.89% |
| 2023-11-10 | 22.52 | 22.72 | 22.49 | 22.52 | 20.92 | qfq | 8,225,276 | 185,882,346 | -0.66% |
| 2023-11-09 | 22.65 | 22.71 | 22.42 | 22.67 | 21.06 | qfq | 9,282,095 | 209,589,057 | 0.71% |
| 2023-11-08 | 22.61 | 22.73 | 22.45 | 22.51 | 20.91 | qfq | 9,192,152 | 207,497,493 | -0.49% |
| 2023-11-07 | 22.62 | 22.72 | 22.46 | 22.62 | 21.01 | qfq | 8,721,977 | 196,995,870 | -0.18% |
| 2023-11-06 | 22.62 | 23.00 | 22.58 | 22.66 | 21.05 | qfq | 17,094,062 | 389,293,652 | 0.35% |
| 2023-11-03 | 22.65 | 22.82 | 22.52 | 22.58 | 20.97 | qfq | 10,773,249 | 244,214,410 | -0.40% |
| 2023-11-02 | 22.85 | 22.94 | 22.61 | 22.67 | 21.06 | qfq | 8,730,197 | 198,412,204 | 0.04% |
| 2023-11-01 | 22.43 | 22.78 | 22.20 | 22.66 | 21.05 | qfq | 17,181,699 | 386,881,804 | 0.49% |
| 2023-10-31 | 22.50 | 22.66 | 22.30 | 22.55 | 20.95 | qfq | 11,819,885 | 265,694,909 | 0.22% |
| 2023-10-30 | 22.42 | 22.71 | 22.33 | 22.50 | 20.90 | qfq | 10,655,325 | 239,841,835 | -0.18% |
| 2023-10-27 | 21.95 | 22.63 | 21.95 | 22.54 | 20.94 | qfq | 13,728,195 | 307,296,237 | 2.04% |
| 2023-10-26 | 21.65 | 22.15 | 21.56 | 22.09 | 20.52 | qfq | 17,477,011 | 384,529,818 | 1.84% |
| 2023-10-25 | 21.86 | 22.18 | 21.50 | 21.69 | 20.15 | qfq | 18,048,247 | 393,609,672 | 0.51% |
| 2023-10-24 | 21.29 | 21.65 | 21.00 | 21.58 | 20.05 | qfq | 19,390,842 | 415,224,236 | -0.37% |
| 2023-10-23 | 22.05 | 22.05 | 21.50 | 21.66 | 20.12 | qfq | 13,688,456 | 297,390,242 | -1.99% |
| 2023-10-20 | 22.40 | 22.48 | 21.98 | 22.10 | 20.53 | qfq | 13,088,621 | 290,385,622 | -1.47% |
| 2023-10-19 | 22.26 | 22.60 | 22.20 | 22.43 | 20.84 | qfq | 20,296,054 | 455,924,646 | 0.45% |
| 2023-10-18 | 22.00 | 22.35 | 21.96 | 22.33 | 20.74 | qfq | 15,770,341 | 350,973,660 | 0.86% |
| 2023-10-17 | 21.90 | 22.20 | 21.70 | 22.14 | 20.57 | qfq | 9,929,855 | 219,081,310 | 1.65% |
| 2023-10-16 | 22.11 | 22.18 | 21.67 | 21.78 | 20.23 | qfq | 13,418,675 | 292,367,829 | -1.58% |
| 2023-10-13 | 22.35 | 22.44 | 22.03 | 22.13 | 20.56 | qfq | 11,501,593 | 254,964,679 | -2.08% |
| 2023-10-12 | 22.65 | 22.67 | 22.35 | 22.60 | 20.99 | qfq | 10,610,238 | 239,153,152 | 1.21% |
| 2023-10-11 | 22.58 | 22.79 | 22.32 | 22.33 | 20.74 | qfq | 18,658,202 | 420,319,045 | -0.22% |
| 2023-10-10 | 22.56 | 22.56 | 22.20 | 22.38 | 20.79 | qfq | 10,701,579 | 239,284,975 | 0.40% |
| 2023-10-09 | 22.19 | 22.58 | 22.07 | 22.29 | 20.71 | qfq | 14,883,827 | 332,537,923 | 0.45% |
| 2023-09-28 | 22.22 | 22.26 | 22.06 | 22.19 | 20.61 | qfq | 11,915,161 | 264,292,050 | 0.68% |
| 2023-09-27 | 22.12 | 22.57 | 21.91 | 22.04 | 20.47 | qfq | 19,988,761 | 442,604,519 | -1.87% |
| 2023-09-26 | 22.76 | 22.93 | 22.42 | 22.46 | 20.86 | qfq | 10,195,962 | 230,400,081 | -1.10% |
| 2023-09-25 | 22.95 | 22.95 | 22.58 | 22.71 | 21.10 | qfq | 12,719,771 | 288,993,743 | -0.31% |
| 2023-09-22 | 22.22 | 22.78 | 22.05 | 22.78 | 21.16 | qfq | 23,928,696 | 538,533,971 | 3.40% |
| 2023-09-21 | 22.08 | 22.37 | 22.03 | 22.03 | 20.46 | qfq | 16,338,935 | 361,819,640 | -0.86% |
| 2023-09-20 | 22.69 | 22.69 | 22.19 | 22.22 | 20.64 | qfq | 13,419,739 | 299,444,491 | -1.81% |
| 2023-09-19 | 22.55 | 22.65 | 22.33 | 22.63 | 21.02 | qfq | 11,893,884 | 267,895,283 | 0.35% |
| 2023-09-18 | 22.74 | 22.80 | 22.46 | 22.55 | 20.95 | qfq | 21,068,882 | 475,975,152 | -2.17% |
| 2023-09-15 | 22.95 | 23.05 | 22.37 | 23.05 | 21.41 | qfq | 36,628,060 | 834,671,759 | 0.44% |
| 2023-09-14 | 22.78 | 23.10 | 22.74 | 22.95 | 21.32 | qfq | 12,429,879 | 285,187,602 | 0.83% |
| 2023-09-13 | 23.21 | 23.21 | 22.67 | 22.76 | 21.14 | qfq | 12,790,121 | 292,431,430 | -1.90% |
| 2023-09-12 | 23.07 | 23.26 | 23.02 | 23.20 | 21.55 | qfq | 9,148,525 | 211,907,298 | 0.17% |
| 2023-09-11 | 22.89 | 23.33 | 22.89 | 23.16 | 21.51 | qfq | 13,608,050 | 315,357,544 | 0.70% |
| 2023-09-08 | 23.10 | 23.20 | 22.87 | 23.00 | 21.36 | qfq | 6,901,630 | 159,007,538 | -0.04% |
| 2023-09-07 | 23.32 | 23.42 | 22.96 | 23.01 | 21.37 | qfq | 12,141,870 | 280,904,193 | -1.54% |
| 2023-09-06 | 23.36 | 23.53 | 23.27 | 23.37 | 21.71 | qfq | 7,244,428 | 169,377,137 | -0.60% |
| 2023-09-05 | 23.57 | 23.66 | 23.40 | 23.51 | 21.84 | qfq | 10,607,300 | 249,859,485 | -0.25% |
| 2023-09-04 | 23.39 | 23.60 | 23.32 | 23.57 | 21.89 | qfq | 14,633,344 | 343,856,918 | 1.42% |
| 2023-09-01 | 23.70 | 23.79 | 23.12 | 23.24 | 21.59 | qfq | 10,732,515 | 249,717,280 | -2.43% |
| 2023-08-31 | 23.67 | 23.98 | 23.50 | 23.82 | 22.13 | qfq | 16,783,645 | 398,550,905 | 0.68% |
| 2023-08-30 | 23.50 | 23.80 | 23.41 | 23.66 | 21.98 | qfq | 13,475,615 | 318,788,590 | 1.11% |
| 2023-08-29 | 22.75 | 23.52 | 22.75 | 23.40 | 21.74 | qfq | 18,611,223 | 433,163,751 | 2.32% |
| 2023-08-28 | 23.38 | 23.51 | 22.72 | 22.87 | 21.24 | qfq | 19,182,091 | 443,545,098 | 1.28% |
| 2023-08-25 | 22.52 | 22.79 | 22.48 | 22.58 | 20.97 | qfq | 12,416,143 | 280,934,619 | -0.53% |
| 2023-08-24 | 22.60 | 22.88 | 22.51 | 22.70 | 21.09 | qfq | 9,613,970 | 218,582,629 | 0.27% |
| 2023-08-23 | 23.16 | 23.32 | 22.57 | 22.64 | 21.03 | qfq | 13,757,886 | 314,087,700 | -2.03% |
| 2023-08-22 | 22.85 | 23.33 | 22.85 | 23.11 | 21.47 | qfq | 17,007,849 | 392,566,942 | 1.36% |
| 2023-08-21 | 23.01 | 23.24 | 22.80 | 22.80 | 21.18 | qfq | 12,624,820 | 289,812,856 | -0.91% |
| 2023-08-18 | 23.29 | 23.39 | 23.01 | 23.01 | 21.37 | qfq | 7,816,945 | 181,167,291 | -0.73% |
| 2023-08-17 | 23.25 | 23.44 | 23.01 | 23.18 | 21.53 | qfq | 11,268,920 | 261,384,577 | -1.07% |
| 2023-08-16 | 23.58 | 23.67 | 23.20 | 23.43 | 21.76 | qfq | 9,433,896 | 221,262,180 | -0.59% |
| 2023-08-15 | 23.41 | 23.86 | 23.35 | 23.57 | 21.89 | qfq | 11,803,875 | 278,454,933 | 0.73% |
| 2023-08-14 | 23.51 | 23.71 | 23.24 | 23.40 | 21.74 | qfq | 9,942,285 | 233,082,395 | -0.81% |
| 2023-08-11 | 24.22 | 24.34 | 23.59 | 23.59 | 21.91 | qfq | 14,122,155 | 337,457,218 | -3.28% |
| 2023-08-10 | 24.20 | 24.47 | 24.16 | 24.39 | 22.66 | qfq | 10,204,579 | 248,163,960 | 0.95% |
| 2023-08-09 | 24.46 | 24.46 | 24.00 | 24.16 | 22.44 | qfq | 14,822,753 | 357,702,559 | -0.98% |
| 2023-08-08 | 24.20 | 24.67 | 24.08 | 24.40 | 22.67 | qfq | 16,535,656 | 404,137,056 | 0.41% |
| 2023-08-07 | 23.80 | 24.30 | 23.75 | 24.30 | 22.57 | qfq | 17,312,214 | 418,044,307 | 2.02% |
| 2023-08-04 | 23.88 | 24.01 | 23.65 | 23.82 | 22.13 | qfq | 12,791,474 | 304,945,689 | -0.08% |
| 2023-08-03 | 23.47 | 23.85 | 23.40 | 23.84 | 22.15 | qfq | 16,039,494 | 379,874,199 | 1.36% |
| 2023-08-02 | 23.92 | 24.12 | 23.23 | 23.52 | 21.85 | qfq | 21,513,734 | 505,452,160 | -1.96% |
| 2023-08-01 | 24.28 | 24.42 | 23.55 | 23.99 | 22.28 | qfq | 23,713,934 | 565,602,323 | -1.36% |
| 2023-07-31 | 24.15 | 24.41 | 23.91 | 24.32 | 22.59 | qfq | 20,570,476 | 499,010,416 | 1.38% |
| 2023-07-28 | 23.69 | 23.99 | 23.42 | 23.99 | 22.28 | qfq | 17,749,871 | 422,211,824 | 1.22% |
| 2023-07-27 | 23.95 | 24.27 | 23.64 | 23.70 | 22.02 | qfq | 14,001,930 | 335,359,373 | -0.92% |
| 2023-07-26 | 23.62 | 23.95 | 23.53 | 23.92 | 22.22 | qfq | 19,328,637 | 458,916,951 | 0.59% |
| 2023-07-25 | 24.06 | 24.07 | 23.50 | 23.78 | 22.09 | qfq | 19,499,179 | 462,718,622 | -0.21% |
| 2023-07-24 | 23.89 | 23.98 | 23.72 | 23.83 | 22.14 | qfq | 11,873,469 | 282,935,210 | -0.96% |
| 2023-07-21 | 24.15 | 24.32 | 23.90 | 24.06 | 22.35 | qfq | 13,032,289 | 313,450,332 | -0.70% |
| 2023-07-20 | 24.60 | 24.85 | 24.14 | 24.23 | 22.51 | qfq | 18,775,151 | 458,590,156 | -1.50% |
| 2023-07-19 | 24.46 | 24.84 | 24.32 | 24.60 | 22.85 | qfq | 22,336,667 | 550,312,230 | 0.57% |
| 2023-07-18 | 24.28 | 24.47 | 24.20 | 24.46 | 22.72 | qfq | 23,109,738 | 563,474,480 | 0.49% |
| 2023-07-17 | 23.64 | 24.37 | 23.45 | 24.34 | 22.61 | qfq | 21,763,404 | 525,412,085 | 3.00% |