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
华鲁恒升600426.SH
最近收盘价19.352026-07-17
最近交易日2026-07-17
成交量（股）61,079,440
成交额（元）1,191,379,183
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-10 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-04 | 2026-07-10 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-29 | 2025-11-04 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-09 | 2024-11-15 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.6 | — | — | — | 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 | 19.23 | 19.98 | 19.02 | 19.35 | 19.35 | qfq | 61,079,440 | 1,191,379,183 | 0.52% |
| 2026-07-16 | 18.94 | 19.48 | 18.88 | 19.25 | 19.25 | qfq | 59,462,206 | 1,144,649,523 | 1.16% |
| 2026-07-15 | 18.40 | 19.34 | 18.16 | 19.03 | 19.03 | qfq | 51,064,793 | 968,156,669 | 1.12% |
| 2026-07-14 | 18.40 | 18.99 | 18.12 | 18.82 | 18.82 | qfq | 55,742,967 | 1,036,825,453 | 2.95% |
| 2026-07-13 | 18.59 | 18.84 | 18.08 | 18.28 | 18.28 | qfq | 45,603,106 | 832,451,783 | -1.88% |
| 2026-07-10 | 18.40 | 18.99 | 17.88 | 18.63 | 18.63 | qfq | 48,972,392 | 907,817,800 | -23.24% |
| 2026-07-09 | 24.90 | 25.08 | 23.94 | 24.27 | 18.48 | qfq | 39,062,564 | 949,898,071 | -2.49% |
| 2026-07-08 | 25.26 | 25.56 | 24.62 | 24.89 | 18.95 | qfq | 29,153,005 | 730,752,830 | -1.46% |
| 2026-07-07 | 25.91 | 26.14 | 25.04 | 25.26 | 19.23 | qfq | 32,739,360 | 832,039,695 | -2.85% |
| 2026-07-06 | 25.02 | 26.63 | 24.81 | 26.00 | 19.79 | qfq | 57,972,358 | 1,511,710,409 | 4.50% |
| 2026-07-03 | 25.21 | 25.73 | 24.68 | 24.88 | 18.94 | qfq | 40,041,548 | 1,001,047,794 | 0.40% |
| 2026-07-02 | 24.06 | 25.34 | 24.02 | 24.78 | 18.87 | qfq | 50,838,352 | 1,265,391,578 | 1.98% |
| 2026-07-01 | 23.74 | 24.95 | 23.25 | 24.30 | 18.50 | qfq | 44,313,567 | 1,072,322,009 | 1.59% |
| 2026-06-30 | 24.58 | 24.61 | 23.55 | 23.92 | 18.21 | qfq | 49,632,448 | 1,183,641,747 | -3.74% |
| 2026-06-29 | 24.96 | 25.33 | 24.27 | 24.85 | 18.92 | qfq | 28,521,436 | 707,287,974 | -0.96% |
| 2026-06-26 | 25.80 | 26.36 | 24.98 | 25.09 | 19.10 | qfq | 32,374,473 | 825,476,367 | -2.34% |
| 2026-06-25 | 26.10 | 26.52 | 24.96 | 25.69 | 19.56 | qfq | 46,863,036 | 1,206,052,499 | -2.21% |
| 2026-06-24 | 25.65 | 26.99 | 25.51 | 26.27 | 20.00 | qfq | 46,379,808 | 1,225,253,134 | 3.02% |
| 2026-06-23 | 27.01 | 27.38 | 25.38 | 25.50 | 19.41 | qfq | 45,756,934 | 1,204,432,809 | -5.03% |
| 2026-06-22 | 25.45 | 26.93 | 25.00 | 26.85 | 20.44 | qfq | 70,189,701 | 1,842,675,498 | 5.25% |
| 2026-06-18 | 26.13 | 26.30 | 25.40 | 25.51 | 19.42 | qfq | 48,287,439 | 1,242,553,590 | -2.78% |
| 2026-06-17 | 27.19 | 27.25 | 25.85 | 26.24 | 19.98 | qfq | 53,335,162 | 1,398,085,492 | -2.85% |
| 2026-06-16 | 28.21 | 28.21 | 27.00 | 27.01 | 20.56 | qfq | 36,847,821 | 1,011,605,969 | -4.59% |
| 2026-06-15 | 28.98 | 29.93 | 28.06 | 28.31 | 21.55 | qfq | 54,008,894 | 1,548,632,866 | -0.07% |
| 2026-06-12 | 26.57 | 29.05 | 26.32 | 28.33 | 21.57 | qfq | 53,498,877 | 1,498,936,390 | 6.10% |
| 2026-06-11 | 27.07 | 27.17 | 26.06 | 26.70 | 20.33 | qfq | 24,046,554 | 638,279,005 | -0.22% |
| 2026-06-10 | 26.68 | 27.45 | 26.61 | 26.76 | 20.37 | qfq | 23,645,772 | 635,638,223 | -0.78% |
| 2026-06-09 | 27.17 | 27.26 | 26.45 | 26.97 | 20.53 | qfq | 31,956,661 | 853,616,976 | 0.04% |
| 2026-06-08 | 27.26 | 27.76 | 26.80 | 26.96 | 20.52 | qfq | 37,142,272 | 1,009,078,058 | -2.14% |
| 2026-06-05 | 28.40 | 28.80 | 27.28 | 27.55 | 20.97 | qfq | 54,488,961 | 1,520,277,534 | -2.82% |
| 2026-06-04 | 29.50 | 29.61 | 28.14 | 28.35 | 21.58 | qfq | 31,287,149 | 892,123,028 | -4.67% |
| 2026-06-03 | 29.62 | 29.96 | 29.09 | 29.74 | 22.64 | qfq | 23,664,118 | 698,096,544 | 0.17% |
| 2026-06-02 | 30.00 | 30.58 | 29.33 | 29.69 | 22.60 | qfq | 23,667,059 | 704,947,638 | -0.37% |
| 2026-06-01 | 29.42 | 30.42 | 29.02 | 29.80 | 22.69 | qfq | 33,046,730 | 985,592,233 | 1.26% |
| 2026-05-29 | 29.53 | 30.05 | 29.43 | 29.43 | 22.41 | qfq | 24,946,172 | 740,727,414 | -0.71% |
| 2026-05-28 | 30.28 | 30.69 | 29.20 | 29.64 | 22.57 | qfq | 25,650,202 | 762,312,763 | -1.59% |
| 2026-05-27 | 30.10 | 30.97 | 30.03 | 30.12 | 22.93 | qfq | 28,174,373 | 857,628,823 | -0.82% |
| 2026-05-26 | 29.80 | 30.55 | 29.43 | 30.37 | 23.12 | qfq | 27,272,589 | 818,554,381 | 1.54% |
| 2026-05-25 | 31.10 | 31.56 | 29.36 | 29.91 | 22.77 | qfq | 59,160,975 | 1,784,863,776 | -4.78% |
| 2026-05-22 | 31.62 | 31.80 | 30.75 | 31.41 | 23.91 | qfq | 20,480,066 | 641,196,392 | 0.13% |
| 2026-05-21 | 31.75 | 32.43 | 31.35 | 31.37 | 23.88 | qfq | 31,402,031 | 1,001,266,932 | -2.37% |
| 2026-05-20 | 32.33 | 32.65 | 31.64 | 32.13 | 24.46 | qfq | 26,619,018 | 854,835,799 | 0.16% |
| 2026-05-19 | 33.03 | 33.06 | 31.94 | 32.08 | 24.42 | qfq | 38,690,389 | 1,247,579,270 | -3.37% |
| 2026-05-18 | 34.28 | 34.45 | 32.91 | 33.20 | 25.28 | qfq | 26,338,388 | 880,746,716 | -3.24% |
| 2026-05-15 | 34.11 | 34.99 | 33.53 | 34.31 | 26.12 | qfq | 24,418,201 | 839,067,010 | 1.00% |
| 2026-05-14 | 34.31 | 35.24 | 33.97 | 33.97 | 25.86 | qfq | 21,716,042 | 750,458,157 | -1.54% |
| 2026-05-13 | 34.98 | 35.18 | 34.30 | 34.50 | 26.27 | qfq | 25,246,031 | 873,391,372 | -1.40% |
| 2026-05-12 | 34.85 | 35.48 | 34.67 | 34.99 | 26.64 | qfq | 21,192,636 | 742,323,099 | 0.49% |
| 2026-05-11 | 35.51 | 36.39 | 34.70 | 34.82 | 26.51 | qfq | 39,068,154 | 1,381,223,687 | -1.94% |
| 2026-05-08 | 36.13 | 36.40 | 35.40 | 35.51 | 27.03 | qfq | 20,029,742 | 714,724,881 | -1.69% |
| 2026-05-07 | 37.77 | 37.77 | 35.63 | 36.12 | 27.50 | qfq | 47,485,510 | 1,721,389,570 | -6.35% |
| 2026-05-06 | 38.01 | 38.65 | 36.68 | 38.57 | 29.36 | qfq | 26,094,416 | 986,494,527 | 0.18% |
| 2026-04-30 | 39.49 | 39.70 | 38.15 | 38.50 | 29.31 | qfq | 21,117,058 | 815,264,672 | -1.76% |
| 2026-04-29 | 38.80 | 39.23 | 38.33 | 39.19 | 29.84 | qfq | 24,880,688 | 965,884,559 | 0.51% |
| 2026-04-28 | 38.25 | 39.66 | 37.76 | 38.99 | 29.68 | qfq | 31,420,777 | 1,221,560,493 | 2.77% |
| 2026-04-27 | 37.47 | 38.16 | 37.05 | 37.94 | 28.88 | qfq | 21,333,363 | 805,809,675 | 0.85% |
| 2026-04-24 | 36.48 | 38.50 | 36.42 | 37.62 | 28.64 | qfq | 31,073,717 | 1,168,013,439 | 3.55% |
| 2026-04-23 | 36.25 | 36.98 | 35.63 | 36.33 | 27.66 | qfq | 28,708,135 | 1,042,173,407 | 1.71% |
| 2026-04-22 | 35.29 | 36.49 | 35.17 | 35.72 | 27.19 | qfq | 27,592,623 | 988,946,839 | 1.25% |
| 2026-04-21 | 35.03 | 35.63 | 34.06 | 35.28 | 26.86 | qfq | 27,993,077 | 979,336,204 | 0.71% |
| 2026-04-20 | 35.30 | 35.66 | 34.83 | 35.03 | 26.67 | qfq | 18,514,473 | 650,602,556 | -0.88% |
| 2026-04-17 | 35.76 | 35.79 | 34.61 | 35.34 | 26.90 | qfq | 26,943,879 | 951,008,914 | -1.06% |
| 2026-04-16 | 35.53 | 35.78 | 34.91 | 35.72 | 27.19 | qfq | 25,551,886 | 902,542,102 | 0.48% |
| 2026-04-15 | 36.71 | 37.23 | 35.10 | 35.55 | 27.06 | qfq | 43,861,100 | 1,564,575,256 | -4.64% |
| 2026-04-14 | 38.03 | 38.10 | 36.53 | 37.28 | 28.38 | qfq | 29,085,181 | 1,082,347,406 | -3.32% |
| 2026-04-13 | 38.70 | 39.24 | 37.34 | 38.56 | 29.36 | qfq | 22,284,493 | 853,351,550 | 1.05% |
| 2026-04-10 | 38.75 | 38.88 | 38.01 | 38.16 | 29.05 | qfq | 19,330,759 | 739,676,657 | -1.52% |
| 2026-04-09 | 38.25 | 39.44 | 38.14 | 38.75 | 29.50 | qfq | 26,573,672 | 1,032,117,379 | 0.91% |
| 2026-04-08 | 36.50 | 38.55 | 36.00 | 38.40 | 29.23 | qfq | 46,041,243 | 1,718,520,191 | -0.03% |
| 2026-04-07 | 35.55 | 38.60 | 35.12 | 38.41 | 29.24 | qfq | 42,893,960 | 1,622,700,105 | 9.43% |
| 2026-04-03 | 35.95 | 35.95 | 34.81 | 35.10 | 26.72 | qfq | 13,634,047 | 479,567,050 | -1.49% |
| 2026-04-02 | 36.36 | 36.90 | 35.41 | 35.63 | 27.13 | qfq | 22,419,675 | 805,387,448 | -2.38% |
| 2026-04-01 | 36.30 | 36.96 | 36.00 | 36.50 | 27.79 | qfq | 20,395,594 | 743,591,379 | 0.83% |
| 2026-03-31 | 37.10 | 37.87 | 36.05 | 36.20 | 27.56 | qfq | 24,630,544 | 907,843,131 | -2.61% |
| 2026-03-30 | 36.76 | 37.61 | 36.36 | 37.17 | 28.30 | qfq | 27,829,898 | 1,033,346,375 | 2.37% |
| 2026-03-27 | 34.95 | 36.85 | 34.81 | 36.31 | 27.64 | qfq | 26,861,558 | 974,606,479 | 2.86% |
| 2026-03-26 | 34.70 | 35.80 | 34.50 | 35.30 | 26.87 | qfq | 22,527,603 | 797,429,061 | 1.58% |
| 2026-03-25 | 34.09 | 35.84 | 33.96 | 34.75 | 26.46 | qfq | 26,091,305 | 909,810,824 | -0.52% |
| 2026-03-24 | 35.70 | 35.70 | 34.36 | 34.93 | 26.59 | qfq | 29,762,173 | 1,041,020,933 | -2.89% |
| 2026-03-23 | 35.50 | 37.28 | 34.82 | 35.97 | 27.38 | qfq | 37,692,220 | 1,363,179,511 | 1.18% |
| 2026-03-20 | 35.72 | 37.18 | 35.26 | 35.55 | 27.06 | qfq | 35,371,285 | 1,272,737,400 | -2.47% |
| 2026-03-19 | 38.22 | 38.90 | 36.00 | 36.45 | 27.75 | qfq | 36,776,828 | 1,361,160,435 | -3.57% |
| 2026-03-18 | 37.34 | 37.99 | 36.65 | 37.80 | 28.78 | qfq | 26,497,900 | 988,617,950 | 1.26% |
| 2026-03-17 | 38.22 | 39.28 | 37.10 | 37.33 | 28.42 | qfq | 42,237,426 | 1,597,961,628 | -4.79% |
| 2026-03-16 | 42.47 | 43.37 | 38.51 | 39.21 | 29.85 | qfq | 53,845,209 | 2,146,932,863 | -5.31% |
| 2026-03-13 | 42.09 | 43.50 | 41.15 | 41.41 | 31.53 | qfq | 43,028,362 | 1,818,026,410 | 0.44% |
| 2026-03-12 | 41.03 | 42.67 | 40.01 | 41.23 | 31.39 | qfq | 48,214,067 | 1,997,945,383 | 2.59% |
| 2026-03-11 | 37.60 | 40.43 | 37.39 | 40.19 | 30.60 | qfq | 46,360,670 | 1,804,721,393 | 6.89% |
| 2026-03-10 | 37.02 | 38.60 | 37.02 | 37.60 | 28.63 | qfq | 44,704,457 | 1,686,818,026 | -3.98% |
| 2026-03-09 | 44.00 | 44.10 | 39.11 | 39.16 | 29.81 | qfq | 66,586,427 | 2,772,735,362 | -4.25% |
| 2026-03-06 | 38.60 | 42.00 | 38.30 | 40.90 | 31.14 | qfq | 31,402,878 | 1,269,050,379 | 4.15% |
| 2026-03-05 | 39.30 | 39.97 | 37.68 | 39.27 | 29.90 | qfq | 33,944,748 | 1,314,881,400 | -2.68% |
| 2026-03-04 | 40.00 | 40.35 | 36.49 | 40.35 | 30.72 | qfq | 37,408,061 | 1,448,379,875 | -0.47% |
| 2026-03-03 | 41.12 | 42.38 | 39.50 | 40.54 | 30.86 | qfq | 45,577,634 | 1,875,459,964 | 0.10% |
| 2026-03-02 | 40.50 | 41.79 | 39.16 | 40.50 | 30.83 | qfq | 54,619,925 | 2,210,236,584 | 4.92% |
| 2026-02-27 | 36.53 | 38.62 | 36.51 | 38.60 | 29.39 | qfq | 23,519,628 | 885,658,490 | 4.92% |
| 2026-02-26 | 37.00 | 37.35 | 36.14 | 36.79 | 28.01 | qfq | 16,122,298 | 590,358,877 | -0.51% |
| 2026-02-25 | 36.64 | 38.39 | 36.15 | 36.98 | 28.15 | qfq | 28,155,771 | 1,056,135,493 | 0.93% |
| 2026-02-24 | 36.16 | 36.98 | 35.66 | 36.64 | 27.89 | qfq | 17,119,156 | 622,944,475 | 2.83% |
| 2026-02-13 | 36.05 | 36.38 | 35.40 | 35.63 | 27.13 | qfq | 17,521,115 | 625,524,876 | -2.36% |
| 2026-02-12 | 37.01 | 37.29 | 36.39 | 36.49 | 27.78 | qfq | 11,558,193 | 425,282,762 | -1.64% |
| 2026-02-11 | 37.17 | 37.98 | 36.25 | 37.10 | 28.24 | qfq | 23,370,610 | 872,631,351 | 0.71% |
| 2026-02-10 | 36.28 | 37.30 | 35.68 | 36.84 | 28.05 | qfq | 19,743,792 | 722,131,633 | 1.38% |
| 2026-02-09 | 36.51 | 36.63 | 35.58 | 36.34 | 27.67 | qfq | 25,262,281 | 909,146,677 | 0.80% |
| 2026-02-06 | 35.30 | 36.97 | 34.68 | 36.05 | 27.45 | qfq | 25,225,815 | 913,943,223 | 1.55% |
| 2026-02-05 | 36.50 | 36.85 | 35.12 | 35.50 | 27.03 | qfq | 25,134,641 | 896,032,288 | -2.74% |
| 2026-02-04 | 36.75 | 36.88 | 35.84 | 36.50 | 27.79 | qfq | 16,179,588 | 588,181,409 | -0.35% |
| 2026-02-03 | 35.25 | 36.73 | 34.52 | 36.63 | 27.89 | qfq | 39,873,751 | 1,425,076,357 | 6.17% |
| 2026-02-02 | 36.99 | 37.30 | 34.06 | 34.50 | 26.27 | qfq | 62,493,043 | 2,204,747,338 | -8.02% |
| 2026-01-30 | 37.58 | 38.71 | 36.50 | 37.51 | 28.56 | qfq | 26,848,165 | 1,003,348,321 | -0.50% |
| 2026-01-29 | 38.15 | 38.77 | 37.20 | 37.70 | 28.70 | qfq | 28,750,184 | 1,085,773,603 | -0.55% |
| 2026-01-28 | 36.70 | 38.45 | 36.61 | 37.91 | 28.86 | qfq | 42,558,188 | 1,611,613,069 | 3.30% |
| 2026-01-27 | 38.02 | 38.45 | 35.70 | 36.70 | 27.94 | qfq | 44,246,671 | 1,629,207,498 | -3.40% |
| 2026-01-26 | 37.10 | 38.68 | 37.08 | 37.99 | 28.92 | qfq | 25,107,327 | 950,584,222 | 0.56% |
| 2026-01-23 | 38.70 | 39.19 | 37.35 | 37.78 | 28.76 | qfq | 29,332,852 | 1,115,969,918 | -2.30% |
| 2026-01-22 | 37.62 | 39.19 | 36.53 | 38.67 | 29.44 | qfq | 25,292,067 | 962,041,960 | 3.90% |
| 2026-01-21 | 38.01 | 38.10 | 36.75 | 37.22 | 28.34 | qfq | 25,554,603 | 956,922,000 | -1.95% |
| 2026-01-20 | 36.51 | 38.09 | 36.00 | 37.96 | 28.90 | qfq | 36,305,132 | 1,348,608,866 | 4.54% |
| 2026-01-19 | 34.21 | 36.31 | 34.14 | 36.31 | 27.64 | qfq | 27,932,011 | 999,642,452 | 5.58% |
| 2026-01-16 | 34.28 | 34.65 | 33.77 | 34.39 | 26.18 | qfq | 15,937,689 | 544,424,116 | 0.41% |
| 2026-01-15 | 33.15 | 35.00 | 33.00 | 34.25 | 26.07 | qfq | 23,898,047 | 817,720,951 | 2.88% |
| 2026-01-14 | 32.73 | 33.42 | 32.12 | 33.29 | 25.34 | qfq | 23,190,139 | 762,129,663 | 1.34% |
| 2026-01-13 | 32.10 | 33.09 | 31.51 | 32.85 | 25.01 | qfq | 20,313,986 | 660,633,963 | 1.55% |
| 2026-01-12 | 33.11 | 33.34 | 32.00 | 32.35 | 24.63 | qfq | 14,809,457 | 480,991,695 | -2.74% |
| 2026-01-09 | 33.07 | 33.58 | 32.40 | 33.26 | 25.32 | qfq | 16,423,097 | 543,107,508 | 0.48% |
| 2026-01-08 | 32.84 | 33.50 | 32.48 | 33.10 | 25.20 | qfq | 13,061,013 | 430,509,273 | -0.33% |
| 2026-01-07 | 33.24 | 33.88 | 32.95 | 33.21 | 25.28 | qfq | 13,576,249 | 452,362,799 | -0.21% |
| 2026-01-06 | 31.31 | 33.79 | 31.31 | 33.28 | 25.34 | qfq | 27,578,105 | 902,558,183 | 6.29% |
| 2026-01-05 | 31.43 | 31.88 | 30.91 | 31.31 | 23.84 | qfq | 19,321,103 | 606,191,588 | -0.38% |
| 2025-12-31 | 31.50 | 31.74 | 30.98 | 31.43 | 23.93 | qfq | 13,863,788 | 434,376,493 | -0.57% |
| 2025-12-30 | 30.91 | 32.28 | 30.71 | 31.61 | 24.06 | qfq | 25,343,886 | 801,233,367 | 2.20% |
| 2025-12-29 | 30.72 | 31.71 | 30.27 | 30.93 | 23.55 | qfq | 19,693,844 | 612,589,512 | 0.26% |
| 2025-12-26 | 31.67 | 31.78 | 30.58 | 30.85 | 23.49 | qfq | 21,455,118 | 662,951,869 | -2.44% |
| 2025-12-25 | 30.78 | 31.91 | 30.60 | 31.62 | 24.07 | qfq | 17,238,348 | 543,668,556 | 2.70% |
| 2025-12-24 | 29.80 | 30.87 | 29.53 | 30.79 | 23.44 | qfq | 24,334,170 | 739,777,403 | 3.22% |
| 2025-12-23 | 29.97 | 30.26 | 29.58 | 29.83 | 22.71 | qfq | 11,635,649 | 348,106,338 | -0.47% |
| 2025-12-22 | 29.82 | 30.38 | 29.73 | 29.97 | 22.82 | qfq | 13,312,933 | 399,927,208 | 0.30% |
| 2025-12-19 | 29.82 | 30.20 | 29.60 | 29.88 | 22.75 | qfq | 19,527,078 | 582,915,276 | 0.64% |
| 2025-12-18 | 29.38 | 30.28 | 29.27 | 29.69 | 22.60 | qfq | 25,472,376 | 762,310,457 | 1.23% |
| 2025-12-17 | 28.21 | 29.68 | 28.02 | 29.33 | 22.33 | qfq | 24,360,810 | 709,409,076 | 4.15% |
| 2025-12-16 | 28.05 | 28.50 | 27.70 | 28.16 | 21.44 | qfq | 14,853,470 | 417,726,183 | 0.11% |
| 2025-12-15 | 27.58 | 28.68 | 27.41 | 28.13 | 21.42 | qfq | 18,970,660 | 536,759,514 | 2.14% |
| 2025-12-12 | 27.52 | 27.87 | 27.09 | 27.54 | 20.97 | qfq | 13,945,857 | 383,268,252 | 0.18% |
| 2025-12-11 | 27.69 | 27.98 | 27.35 | 27.49 | 20.93 | qfq | 9,976,539 | 275,213,830 | -0.72% |
| 2025-12-10 | 27.72 | 27.75 | 27.27 | 27.69 | 21.08 | qfq | 10,475,916 | 288,390,624 | -0.14% |
| 2025-12-09 | 28.49 | 28.90 | 27.63 | 27.73 | 21.11 | qfq | 14,817,161 | 414,313,674 | -3.38% |
| 2025-12-08 | 29.40 | 29.48 | 28.60 | 28.70 | 21.85 | qfq | 13,258,394 | 382,204,487 | -2.35% |
| 2025-12-05 | 28.45 | 29.68 | 28.33 | 29.39 | 22.37 | qfq | 14,875,532 | 433,176,417 | 2.91% |
| 2025-12-04 | 28.95 | 29.11 | 28.45 | 28.56 | 21.74 | qfq | 9,813,086 | 281,714,126 | -1.69% |
| 2025-12-03 | 28.60 | 29.27 | 28.03 | 29.05 | 22.12 | qfq | 13,299,158 | 383,136,767 | 1.36% |
| 2025-12-02 | 28.17 | 29.10 | 28.10 | 28.66 | 21.82 | qfq | 16,356,396 | 469,497,054 | 1.31% |
| 2025-12-01 | 28.29 | 28.64 | 27.92 | 28.29 | 21.54 | qfq | 14,907,367 | 421,516,156 | 0.07% |
| 2025-11-28 | 28.10 | 28.92 | 27.80 | 28.27 | 21.52 | qfq | 16,990,785 | 480,510,442 | 0.64% |
| 2025-11-27 | 27.11 | 28.16 | 26.98 | 28.09 | 21.39 | qfq | 20,781,191 | 575,622,413 | 3.61% |
| 2025-11-26 | 27.33 | 27.58 | 26.97 | 27.11 | 20.64 | qfq | 13,139,205 | 357,926,993 | -1.02% |
| 2025-11-25 | 27.53 | 27.67 | 27.05 | 27.39 | 20.85 | qfq | 12,813,499 | 350,104,858 | -0.25% |
| 2025-11-24 | 27.59 | 28.04 | 27.04 | 27.46 | 20.91 | qfq | 16,205,774 | 445,874,551 | 0.18% |
| 2025-11-21 | 27.50 | 27.86 | 27.11 | 27.41 | 20.87 | qfq | 19,770,243 | 543,633,019 | -1.19% |
| 2025-11-20 | 27.98 | 28.61 | 27.66 | 27.74 | 21.12 | qfq | 15,010,060 | 420,981,563 | -1.32% |
| 2025-11-19 | 27.59 | 28.27 | 27.25 | 28.11 | 21.40 | qfq | 18,660,128 | 518,601,447 | 1.85% |
| 2025-11-18 | 28.85 | 29.18 | 27.31 | 27.60 | 21.01 | qfq | 30,468,243 | 847,939,773 | -4.73% |
| 2025-11-17 | 28.99 | 29.66 | 28.61 | 28.97 | 22.06 | qfq | 22,926,509 | 664,620,292 | -0.07% |
| 2025-11-14 | 28.63 | 30.09 | 28.63 | 28.99 | 22.07 | qfq | 35,952,833 | 1,061,037,298 | -0.38% |
| 2025-11-13 | 28.66 | 29.56 | 28.18 | 29.10 | 22.15 | qfq | 27,845,627 | 809,081,732 | 1.54% |
| 2025-11-12 | 28.39 | 29.08 | 28.23 | 28.66 | 21.82 | qfq | 28,142,688 | 808,306,897 | 0.95% |
| 2025-11-11 | 28.43 | 28.67 | 27.86 | 28.39 | 21.61 | qfq | 26,099,978 | 735,110,628 | -0.77% |
| 2025-11-10 | 27.32 | 29.23 | 27.32 | 28.61 | 21.78 | qfq | 66,357,261 | 1,898,720,683 | 7.68% |
| 2025-11-07 | 25.72 | 26.68 | 25.53 | 26.57 | 20.23 | qfq | 27,036,830 | 710,751,986 | 4.20% |
| 2025-11-06 | 24.95 | 25.70 | 24.91 | 25.50 | 19.41 | qfq | 15,463,226 | 394,229,671 | 2.16% |
| 2025-11-05 | 24.51 | 25.18 | 24.41 | 24.96 | 19.00 | qfq | 9,693,169 | 240,503,226 | 0.93% |
| 2025-11-04 | 25.63 | 25.85 | 24.42 | 24.73 | 18.83 | qfq | 15,541,148 | 387,407,102 | -4.63% |
| 2025-11-03 | 25.67 | 26.20 | 25.28 | 25.93 | 19.55 | qfq | 14,974,524 | 387,033,245 | 1.01% |
| 2025-10-31 | 25.87 | 26.08 | 25.64 | 25.67 | 19.35 | qfq | 13,554,219 | 350,023,140 | -0.31% |
| 2025-10-30 | 25.20 | 26.25 | 24.96 | 25.75 | 19.42 | qfq | 19,118,268 | 493,071,940 | 1.90% |
| 2025-10-29 | 24.23 | 25.41 | 24.23 | 25.27 | 19.05 | qfq | 14,674,141 | 367,998,668 | 3.27% |
| 2025-10-28 | 24.66 | 25.06 | 24.40 | 24.47 | 18.45 | qfq | 10,694,054 | 263,632,967 | -0.77% |
| 2025-10-27 | 24.87 | 25.34 | 24.59 | 24.66 | 18.59 | qfq | 12,743,372 | 317,288,506 | -0.76% |
| 2025-10-24 | 25.19 | 25.54 | 24.66 | 24.85 | 18.74 | qfq | 15,875,083 | 396,933,579 | -0.92% |
| 2025-10-23 | 24.20 | 25.18 | 24.05 | 25.08 | 18.91 | qfq | 19,335,760 | 480,142,446 | 4.02% |
| 2025-10-22 | 24.02 | 24.45 | 24.02 | 24.11 | 18.18 | qfq | 9,736,068 | 235,891,203 | -0.08% |
| 2025-10-21 | 24.30 | 24.45 | 24.00 | 24.13 | 18.19 | qfq | 16,762,947 | 404,892,886 | -0.66% |
| 2025-10-20 | 24.77 | 24.80 | 24.06 | 24.29 | 18.31 | qfq | 18,179,830 | 441,418,127 | -1.38% |
| 2025-10-17 | 25.07 | 25.37 | 24.43 | 24.63 | 18.57 | qfq | 18,072,329 | 446,881,280 | -2.15% |
| 2025-10-16 | 25.65 | 25.75 | 24.87 | 25.17 | 18.98 | qfq | 19,741,071 | 498,655,957 | -2.06% |
| 2025-10-15 | 25.63 | 25.82 | 25.40 | 25.70 | 19.38 | qfq | 6,905,359 | 176,930,379 | 0.78% |
| 2025-10-14 | 26.79 | 26.83 | 25.30 | 25.50 | 19.23 | qfq | 21,589,815 | 555,664,413 | -4.14% |
| 2025-10-13 | 25.90 | 27.07 | 25.90 | 26.60 | 20.06 | qfq | 18,576,493 | 494,035,579 | -1.55% |
| 2025-10-10 | 26.79 | 27.70 | 26.67 | 27.02 | 20.37 | qfq | 22,454,264 | 611,431,453 | 0.56% |
| 2025-10-09 | 26.69 | 27.08 | 25.81 | 26.87 | 20.26 | qfq | 14,582,997 | 386,922,376 | 0.98% |
| 2025-09-30 | 26.12 | 26.79 | 25.65 | 26.61 | 20.06 | qfq | 15,043,360 | 397,084,450 | 1.88% |
| 2025-09-29 | 25.50 | 26.25 | 25.44 | 26.12 | 19.69 | qfq | 16,375,481 | 424,038,965 | 2.31% |
| 2025-09-26 | 24.96 | 25.99 | 24.90 | 25.53 | 19.25 | qfq | 23,082,410 | 592,505,677 | 2.00% |
| 2025-09-25 | 25.29 | 25.44 | 24.99 | 25.03 | 18.87 | qfq | 20,547,497 | 516,155,567 | -1.30% |
| 2025-09-24 | 25.00 | 25.40 | 24.73 | 25.36 | 19.12 | qfq | 13,447,075 | 338,068,826 | 1.24% |
| 2025-09-23 | 25.30 | 25.63 | 24.66 | 25.05 | 18.89 | qfq | 16,205,394 | 405,039,956 | -1.57% |
| 2025-09-22 | 26.32 | 26.35 | 25.15 | 25.45 | 19.19 | qfq | 31,669,179 | 804,633,560 | -4.03% |
| 2025-09-19 | 25.89 | 26.78 | 25.87 | 26.52 | 20.00 | qfq | 15,183,615 | 401,286,035 | 2.51% |
| 2025-09-18 | 26.30 | 26.39 | 25.72 | 25.87 | 19.51 | qfq | 13,367,039 | 347,542,412 | -1.63% |
| 2025-09-17 | 25.98 | 26.50 | 25.88 | 26.30 | 19.83 | qfq | 9,821,653 | 257,712,712 | 0.69% |
| 2025-09-16 | 26.42 | 26.81 | 25.90 | 26.12 | 19.69 | qfq | 13,794,988 | 360,708,433 | -0.61% |
| 2025-09-15 | 26.45 | 26.58 | 25.92 | 26.28 | 19.81 | qfq | 13,990,338 | 366,900,809 | -0.68% |
| 2025-09-12 | 26.45 | 26.73 | 26.02 | 26.46 | 19.95 | qfq | 12,661,565 | 334,098,083 | 0.11% |
| 2025-09-11 | 26.44 | 27.02 | 26.14 | 26.43 | 19.93 | qfq | 18,834,640 | 496,642,624 | -0.41% |
| 2025-09-10 | 26.77 | 26.99 | 25.90 | 26.54 | 20.01 | qfq | 21,767,335 | 572,490,137 | -1.26% |
| 2025-09-09 | 27.42 | 27.95 | 26.66 | 26.88 | 20.27 | qfq | 19,166,493 | 521,520,312 | -2.50% |
| 2025-09-08 | 26.24 | 27.98 | 26.03 | 27.57 | 20.79 | qfq | 28,940,438 | 790,990,438 | 4.75% |
| 2025-09-05 | 25.95 | 26.68 | 25.82 | 26.32 | 19.84 | qfq | 18,431,950 | 485,778,294 | 1.62% |
| 2025-09-04 | 27.05 | 27.10 | 25.60 | 25.90 | 19.53 | qfq | 20,774,217 | 541,500,085 | -4.60% |
| 2025-09-03 | 26.90 | 27.27 | 26.39 | 27.15 | 20.47 | qfq | 13,661,147 | 364,385,484 | 1.00% |
| 2025-09-02 | 27.90 | 28.23 | 26.70 | 26.88 | 20.27 | qfq | 24,671,948 | 667,847,280 | -3.97% |
| 2025-09-01 | 27.21 | 28.25 | 27.13 | 27.99 | 21.10 | qfq | 26,936,393 | 749,018,534 | 2.04% |
| 2025-08-29 | 26.74 | 27.50 | 26.60 | 27.43 | 20.68 | qfq | 22,213,679 | 602,826,011 | 2.54% |
| 2025-08-28 | 26.38 | 27.12 | 26.08 | 26.75 | 20.17 | qfq | 23,591,489 | 627,610,563 | 1.33% |
| 2025-08-27 | 26.66 | 27.05 | 26.33 | 26.40 | 19.91 | qfq | 28,939,355 | 771,518,275 | -0.98% |
| 2025-08-26 | 26.05 | 27.20 | 25.81 | 26.66 | 20.10 | qfq | 39,075,860 | 1,048,388,091 | 2.30% |
| 2025-08-25 | 24.79 | 26.23 | 24.79 | 26.06 | 19.65 | qfq | 38,360,906 | 988,045,315 | 5.17% |
| 2025-08-22 | 24.55 | 24.98 | 24.38 | 24.78 | 18.68 | qfq | 14,967,727 | 369,586,448 | 0.41% |
| 2025-08-21 | 24.20 | 25.19 | 23.86 | 24.68 | 18.61 | qfq | 37,039,746 | 915,084,740 | 3.01% |
| 2025-08-20 | 23.50 | 23.98 | 23.30 | 23.96 | 18.07 | qfq | 24,435,941 | 578,261,015 | 2.00% |
| 2025-08-19 | 24.06 | 24.30 | 23.49 | 23.49 | 17.71 | qfq | 21,235,141 | 503,895,074 | -2.21% |
| 2025-08-18 | 24.55 | 24.65 | 24.02 | 24.02 | 18.11 | qfq | 24,307,784 | 589,874,343 | -1.80% |
| 2025-08-15 | 24.61 | 25.07 | 24.44 | 24.46 | 18.44 | qfq | 17,746,178 | 439,375,169 | -0.97% |
| 2025-08-14 | 24.25 | 24.90 | 24.07 | 24.70 | 18.62 | qfq | 17,412,892 | 426,189,932 | 1.73% |
| 2025-08-13 | 24.68 | 24.95 | 24.00 | 24.28 | 18.31 | qfq | 16,725,031 | 406,589,499 | -1.42% |
| 2025-08-12 | 24.20 | 25.04 | 24.11 | 24.63 | 18.57 | qfq | 21,622,824 | 534,159,708 | 1.57% |
| 2025-08-11 | 23.83 | 24.45 | 23.61 | 24.25 | 18.28 | qfq | 22,317,956 | 539,409,098 | 1.81% |
| 2025-08-08 | 23.85 | 24.03 | 23.57 | 23.82 | 17.96 | qfq | 9,045,791 | 215,242,172 | 0.46% |
| 2025-08-07 | 23.85 | 24.05 | 23.40 | 23.71 | 17.88 | qfq | 14,414,305 | 341,079,178 | 0.13% |
| 2025-08-06 | 23.70 | 24.11 | 23.60 | 23.68 | 17.85 | qfq | 14,264,169 | 339,569,269 | 0.42% |
| 2025-08-05 | 23.52 | 23.74 | 23.40 | 23.58 | 17.78 | qfq | 9,488,240 | 223,600,497 | 0.43% |
| 2025-08-04 | 23.75 | 23.93 | 23.35 | 23.48 | 17.70 | qfq | 13,856,431 | 325,448,419 | -1.51% |
| 2025-08-01 | 23.91 | 24.15 | 23.71 | 23.84 | 17.98 | qfq | 12,864,921 | 307,272,178 | -0.58% |
| 2025-07-31 | 24.80 | 24.87 | 23.81 | 23.98 | 18.08 | qfq | 22,368,780 | 538,777,940 | -3.62% |
| 2025-07-30 | 24.23 | 25.47 | 24.23 | 24.88 | 18.76 | qfq | 38,809,474 | 975,025,428 | 2.98% |
| 2025-07-29 | 24.01 | 24.48 | 23.51 | 24.16 | 18.22 | qfq | 25,543,860 | 611,376,300 | 0.29% |
| 2025-07-28 | 23.95 | 24.31 | 23.48 | 24.09 | 18.16 | qfq | 31,870,509 | 763,219,533 | 0.17% |
| 2025-07-25 | 24.00 | 24.88 | 23.88 | 24.05 | 18.13 | qfq | 34,135,818 | 833,249,638 | 0.67% |
| 2025-07-24 | 24.05 | 24.12 | 23.51 | 23.89 | 18.01 | qfq | 26,351,673 | 627,107,218 | -0.87% |
| 2025-07-23 | 23.88 | 24.42 | 23.80 | 24.10 | 18.17 | qfq | 35,642,631 | 861,665,423 | 0.29% |
| 2025-07-22 | 23.25 | 24.17 | 23.16 | 24.03 | 18.12 | qfq | 42,943,696 | 1,022,082,812 | 3.13% |
| 2025-07-21 | 22.53 | 23.64 | 22.53 | 23.30 | 17.57 | qfq | 70,497,276 | 1,641,085,458 | 4.95% |
| 2025-07-18 | 21.13 | 22.25 | 21.13 | 22.20 | 16.74 | qfq | 40,371,953 | 882,433,041 | 5.06% |
| 2025-07-17 | 21.22 | 21.28 | 21.05 | 21.13 | 15.93 | qfq | 8,575,271 | 181,244,458 | -0.47% |
| 2025-07-16 | 21.36 | 21.45 | 21.20 | 21.23 | 16.01 | qfq | 11,515,085 | 245,184,643 | -0.61% |
| 2025-07-15 | 21.37 | 21.63 | 21.30 | 21.36 | 16.11 | qfq | 12,795,501 | 273,963,277 | -0.28% |
| 2025-07-14 | 21.33 | 21.59 | 21.21 | 21.42 | 16.15 | qfq | 21,337,644 | 456,828,131 | 0.56% |
| 2025-07-11 | 21.50 | 21.57 | 21.30 | 21.30 | 16.06 | qfq | 16,129,045 | 345,052,511 | -0.98% |
| 2025-07-10 | 21.27 | 21.64 | 21.21 | 21.51 | 16.22 | qfq | 20,959,968 | 448,632,509 | 1.13% |
| 2025-07-09 | 21.70 | 21.77 | 21.27 | 21.27 | 16.04 | qfq | 12,411,547 | 266,526,595 | -1.85% |
| 2025-07-08 | 21.68 | 21.85 | 21.60 | 21.67 | 16.34 | qfq | 7,334,836 | 159,402,911 | 0.18% |
| 2025-07-07 | 21.63 | 21.76 | 21.52 | 21.63 | 16.31 | qfq | 4,840,768 | 104,619,007 | 0.00% |
| 2025-07-04 | 22.03 | 22.08 | 21.61 | 21.63 | 16.31 | qfq | 8,800,528 | 191,837,982 | -2.04% |
| 2025-07-03 | 21.71 | 22.15 | 21.68 | 22.08 | 16.65 | qfq | 9,520,587 | 209,634,665 | 1.56% |
| 2025-07-02 | 21.53 | 21.96 | 21.53 | 21.74 | 16.39 | qfq | 7,729,978 | 167,973,652 | 0.74% |
| 2025-07-01 | 21.70 | 21.76 | 21.47 | 21.58 | 16.27 | qfq | 6,738,200 | 145,471,188 | -0.42% |
| 2025-06-30 | 21.48 | 21.67 | 21.31 | 21.67 | 16.34 | qfq | 6,896,997 | 148,384,066 | -0.18% |
| 2025-06-27 | 21.71 | 22.02 | 21.61 | 21.71 | 16.14 | qfq | 8,945,687 | 194,980,168 | 0.28% |
| 2025-06-26 | 21.75 | 21.85 | 21.62 | 21.65 | 16.10 | qfq | 8,963,246 | 194,603,896 | -0.60% |
| 2025-06-25 | 21.90 | 21.95 | 21.59 | 21.78 | 16.20 | qfq | 11,226,320 | 243,667,847 | -0.59% |
| 2025-06-24 | 21.75 | 21.97 | 21.62 | 21.91 | 16.29 | qfq | 11,014,150 | 241,091,018 | 0.60% |
| 2025-06-23 | 21.81 | 22.09 | 21.68 | 21.78 | 16.20 | qfq | 7,851,275 | 171,230,339 | -0.27% |
| 2025-06-20 | 22.06 | 22.09 | 21.80 | 21.84 | 16.24 | qfq | 5,633,864 | 123,542,450 | -0.82% |
| 2025-06-19 | 22.06 | 22.28 | 21.70 | 22.02 | 16.37 | qfq | 10,978,081 | 241,026,390 | -0.32% |
| 2025-06-18 | 22.39 | 22.45 | 21.93 | 22.09 | 16.43 | qfq | 10,093,095 | 222,977,870 | -1.30% |
| 2025-06-17 | 22.17 | 22.63 | 22.16 | 22.38 | 16.64 | qfq | 15,035,218 | 336,582,086 | 1.04% |
| 2025-06-16 | 22.78 | 22.86 | 22.06 | 22.15 | 16.47 | qfq | 17,349,615 | 388,440,021 | -2.21% |
| 2025-06-13 | 22.28 | 22.77 | 22.22 | 22.65 | 16.84 | qfq | 25,886,319 | 585,181,436 | 1.66% |
| 2025-06-12 | 22.00 | 22.35 | 21.88 | 22.28 | 16.57 | qfq | 13,854,210 | 306,558,084 | 0.63% |
| 2025-06-11 | 22.20 | 22.25 | 21.91 | 22.14 | 16.46 | qfq | 19,811,423 | 437,402,179 | -0.27% |
| 2025-06-10 | 21.80 | 22.33 | 21.75 | 22.20 | 16.51 | qfq | 33,957,390 | 752,659,966 | 2.02% |
| 2025-06-09 | 21.90 | 22.04 | 21.69 | 21.76 | 16.18 | qfq | 13,182,291 | 287,803,687 | -0.64% |
| 2025-06-06 | 21.24 | 21.97 | 21.24 | 21.90 | 16.28 | qfq | 27,644,650 | 603,317,492 | 3.16% |
| 2025-06-05 | 21.08 | 21.55 | 21.08 | 21.23 | 15.79 | qfq | 16,011,541 | 341,486,781 | 0.28% |
| 2025-06-04 | 20.72 | 21.24 | 20.65 | 21.17 | 15.74 | qfq | 15,688,518 | 329,295,115 | 2.17% |
| 2025-06-03 | 20.79 | 20.84 | 20.61 | 20.72 | 15.41 | qfq | 10,971,920 | 227,275,509 | -0.48% |
| 2025-05-30 | 21.01 | 21.20 | 20.82 | 20.82 | 15.48 | qfq | 7,927,812 | 166,182,227 | -1.09% |
| 2025-05-29 | 20.86 | 21.10 | 20.69 | 21.05 | 15.65 | qfq | 12,692,994 | 265,773,527 | 0.91% |
| 2025-05-28 | 20.87 | 21.04 | 20.76 | 20.86 | 15.51 | qfq | 9,736,397 | 203,372,928 | -0.14% |
| 2025-05-27 | 20.60 | 20.98 | 20.60 | 20.89 | 15.53 | qfq | 13,104,863 | 272,921,571 | 1.21% |
| 2025-05-26 | 20.45 | 20.89 | 20.43 | 20.64 | 15.35 | qfq | 13,736,585 | 283,788,689 | 0.93% |
| 2025-05-23 | 20.32 | 20.62 | 20.29 | 20.45 | 15.21 | qfq | 11,959,432 | 244,990,075 | 0.44% |
| 2025-05-22 | 20.41 | 20.51 | 20.22 | 20.36 | 15.14 | qfq | 12,475,774 | 253,616,247 | -0.59% |
| 2025-05-21 | 20.46 | 20.59 | 20.45 | 20.48 | 15.23 | qfq | 8,857,267 | 181,636,891 | 0.15% |
| 2025-05-20 | 20.55 | 20.59 | 20.43 | 20.45 | 15.21 | qfq | 10,142,763 | 207,718,525 | -0.54% |
| 2025-05-19 | 20.73 | 20.75 | 20.45 | 20.56 | 15.29 | qfq | 7,073,140 | 145,312,623 | -0.82% |
| 2025-05-16 | 20.77 | 20.85 | 20.58 | 20.73 | 15.41 | qfq | 7,619,889 | 157,395,975 | -0.34% |
| 2025-05-15 | 21.00 | 21.11 | 20.76 | 20.80 | 15.47 | qfq | 7,852,070 | 163,902,597 | -1.19% |
| 2025-05-14 | 21.11 | 21.15 | 20.86 | 21.05 | 15.65 | qfq | 11,978,114 | 251,423,330 | -0.43% |
| 2025-05-13 | 21.05 | 21.29 | 20.93 | 21.14 | 15.72 | qfq | 18,681,648 | 394,845,466 | 1.39% |
| 2025-05-12 | 20.75 | 21.09 | 20.68 | 20.85 | 15.50 | qfq | 12,378,731 | 258,177,791 | 0.72% |
| 2025-05-09 | 20.75 | 20.95 | 20.66 | 20.70 | 15.39 | qfq | 10,045,149 | 208,899,887 | -0.29% |
| 2025-05-08 | 20.80 | 20.95 | 20.66 | 20.76 | 15.44 | qfq | 18,199,530 | 378,422,912 | -1.19% |
| 2025-05-07 | 20.60 | 21.11 | 20.36 | 21.01 | 15.62 | qfq | 22,023,937 | 456,870,891 | 2.99% |
| 2025-05-06 | 20.38 | 20.47 | 20.09 | 20.40 | 15.17 | qfq | 14,995,359 | 303,550,500 | 0.05% |
| 2025-04-30 | 20.13 | 20.70 | 20.10 | 20.39 | 15.16 | qfq | 19,817,386 | 405,908,321 | 1.80% |
| 2025-04-29 | 20.10 | 20.33 | 19.93 | 20.03 | 14.89 | qfq | 12,510,421 | 250,650,446 | -0.50% |
| 2025-04-28 | 20.10 | 20.45 | 19.88 | 20.13 | 14.97 | qfq | 26,933,767 | 542,456,016 | -4.01% |
| 2025-04-25 | 20.88 | 21.17 | 20.83 | 20.97 | 15.59 | qfq | 14,165,207 | 297,767,513 | 0.43% |
| 2025-04-24 | 20.78 | 21.03 | 20.70 | 20.88 | 15.53 | qfq | 12,255,463 | 256,275,087 | 0.38% |
| 2025-04-23 | 20.95 | 21.03 | 20.68 | 20.80 | 15.47 | qfq | 12,037,534 | 250,381,207 | -0.53% |
| 2025-04-22 | 20.76 | 21.20 | 20.72 | 20.91 | 15.55 | qfq | 11,960,968 | 250,763,069 | 0.38% |
| 2025-04-21 | 20.77 | 20.87 | 20.64 | 20.83 | 15.49 | qfq | 7,346,736 | 152,351,681 | 0.34% |
| 2025-04-18 | 20.74 | 20.93 | 20.69 | 20.76 | 15.44 | qfq | 8,270,021 | 172,013,606 | 0.00% |
| 2025-04-17 | 20.52 | 20.76 | 20.41 | 20.76 | 15.44 | qfq | 12,868,927 | 265,376,799 | 0.53% |
| 2025-04-16 | 20.75 | 20.75 | 20.46 | 20.65 | 15.35 | qfq | 18,857,780 | 387,766,335 | -0.63% |
| 2025-04-15 | 20.87 | 21.13 | 20.53 | 20.78 | 15.45 | qfq | 19,435,641 | 404,485,068 | -0.81% |
| 2025-04-14 | 21.08 | 21.10 | 20.82 | 20.95 | 15.58 | qfq | 11,234,246 | 235,295,985 | -0.19% |
| 2025-04-11 | 21.08 | 21.19 | 20.88 | 20.99 | 15.61 | qfq | 14,612,142 | 306,891,427 | -1.87% |
| 2025-04-10 | 21.60 | 21.80 | 20.97 | 21.39 | 15.91 | qfq | 29,000,423 | 618,809,512 | -0.33% |
| 2025-04-09 | 21.34 | 21.46 | 20.67 | 21.46 | 15.96 | qfq | 23,094,771 | 484,445,740 | 0.52% |
| 2025-04-08 | 20.59 | 21.37 | 20.58 | 21.35 | 15.88 | qfq | 27,747,738 | 583,721,071 | 3.99% |
| 2025-04-07 | 21.00 | 21.54 | 19.98 | 20.53 | 15.27 | qfq | 33,325,670 | 690,143,990 | -7.27% |
| 2025-04-03 | 22.42 | 22.63 | 22.08 | 22.14 | 16.46 | qfq | 15,222,947 | 339,609,453 | -2.08% |
| 2025-04-02 | 22.74 | 22.78 | 22.36 | 22.61 | 16.81 | qfq | 18,382,947 | 414,223,451 | -0.40% |
| 2025-04-01 | 22.03 | 22.99 | 22.03 | 22.70 | 16.88 | qfq | 33,539,562 | 759,024,717 | 2.71% |
| 2025-03-31 | 21.85 | 22.79 | 21.75 | 22.10 | 16.43 | qfq | 31,324,388 | 698,908,982 | 1.38% |
| 2025-03-28 | 22.12 | 22.15 | 21.64 | 21.80 | 16.21 | qfq | 19,393,914 | 423,133,115 | -1.45% |
| 2025-03-27 | 22.12 | 22.35 | 22.00 | 22.12 | 16.45 | qfq | 13,590,937 | 301,291,420 | -0.05% |
| 2025-03-26 | 22.20 | 22.48 | 22.09 | 22.13 | 16.46 | qfq | 16,993,691 | 378,070,633 | -0.72% |
| 2025-03-25 | 21.81 | 22.45 | 21.64 | 22.29 | 16.57 | qfq | 27,232,006 | 602,414,663 | 2.25% |
| 2025-03-24 | 21.49 | 21.96 | 21.47 | 21.80 | 16.21 | qfq | 15,305,614 | 332,915,995 | 1.35% |
| 2025-03-21 | 21.71 | 22.03 | 21.36 | 21.51 | 15.99 | qfq | 13,934,796 | 301,283,117 | -1.15% |
| 2025-03-20 | 21.77 | 21.95 | 21.69 | 21.76 | 16.18 | qfq | 10,515,270 | 229,374,479 | -0.18% |
| 2025-03-19 | 21.94 | 22.09 | 21.76 | 21.80 | 16.21 | qfq | 15,294,643 | 334,265,768 | -0.73% |
| 2025-03-18 | 22.19 | 22.19 | 21.76 | 21.96 | 16.33 | qfq | 15,990,160 | 350,489,385 | -0.72% |
| 2025-03-17 | 21.90 | 22.35 | 21.90 | 22.12 | 16.45 | qfq | 18,967,324 | 419,586,908 | 1.14% |
| 2025-03-14 | 21.63 | 22.12 | 21.45 | 21.87 | 16.26 | qfq | 24,769,591 | 541,906,788 | 1.02% |
| 2025-03-13 | 21.93 | 21.99 | 21.51 | 21.65 | 16.10 | qfq | 16,667,797 | 362,519,699 | -1.23% |
| 2025-03-12 | 22.00 | 22.25 | 21.80 | 21.92 | 16.30 | qfq | 21,295,540 | 467,681,800 | -0.32% |
| 2025-03-11 | 20.79 | 22.10 | 20.75 | 21.99 | 16.35 | qfq | 56,133,644 | 1,217,991,161 | 4.76% |
| 2025-03-10 | 20.69 | 21.10 | 20.64 | 20.99 | 15.61 | qfq | 16,227,464 | 339,087,677 | 1.50% |
| 2025-03-07 | 20.58 | 21.02 | 20.52 | 20.68 | 15.38 | qfq | 21,691,136 | 450,243,642 | 0.19% |
| 2025-03-06 | 20.67 | 20.79 | 20.46 | 20.64 | 15.35 | qfq | 14,964,597 | 308,480,541 | 0.00% |
| 2025-03-05 | 20.83 | 20.86 | 20.53 | 20.64 | 15.35 | qfq | 14,750,905 | 304,940,233 | -1.20% |
| 2025-03-04 | 20.75 | 20.95 | 20.63 | 20.89 | 15.53 | qfq | 11,309,825 | 235,382,114 | 0.05% |
| 2025-03-03 | 20.62 | 21.43 | 20.56 | 20.88 | 15.53 | qfq | 25,122,341 | 528,695,429 | 1.61% |
| 2025-02-28 | 20.76 | 20.95 | 20.46 | 20.55 | 15.28 | qfq | 16,140,195 | 333,728,689 | -1.06% |
| 2025-02-27 | 20.49 | 21.06 | 20.36 | 20.77 | 15.44 | qfq | 21,167,572 | 438,899,059 | 1.37% |
| 2025-02-26 | 20.04 | 20.57 | 20.01 | 20.49 | 15.24 | qfq | 23,586,239 | 480,708,675 | 2.40% |
| 2025-02-25 | 20.13 | 20.22 | 19.98 | 20.01 | 14.88 | qfq | 15,749,325 | 315,850,981 | -1.19% |
| 2025-02-24 | 20.13 | 20.40 | 20.11 | 20.25 | 15.06 | qfq | 19,742,633 | 400,084,278 | 0.65% |
| 2025-02-21 | 20.20 | 20.32 | 19.85 | 20.12 | 14.96 | qfq | 34,773,777 | 696,699,571 | -0.79% |
| 2025-02-20 | 20.66 | 20.67 | 20.23 | 20.28 | 15.08 | qfq | 23,785,317 | 483,657,037 | -1.84% |
| 2025-02-19 | 20.86 | 20.92 | 20.51 | 20.66 | 15.36 | qfq | 21,514,309 | 444,145,949 | -1.05% |
| 2025-02-18 | 21.13 | 21.28 | 20.84 | 20.88 | 15.53 | qfq | 13,761,294 | 289,784,458 | -1.42% |
| 2025-02-17 | 21.17 | 21.28 | 20.92 | 21.18 | 15.75 | qfq | 13,120,708 | 277,286,030 | 0.33% |
| 2025-02-14 | 21.47 | 21.50 | 21.00 | 21.11 | 15.70 | qfq | 19,163,217 | 406,131,054 | -1.40% |
| 2025-02-13 | 21.29 | 21.74 | 21.22 | 21.41 | 15.92 | qfq | 15,972,999 | 343,422,578 | 0.56% |
| 2025-02-12 | 21.33 | 21.59 | 21.12 | 21.29 | 15.83 | qfq | 14,016,520 | 299,061,352 | -0.23% |
| 2025-02-11 | 21.13 | 21.55 | 21.02 | 21.34 | 15.87 | qfq | 14,070,318 | 300,131,893 | 1.14% |
| 2025-02-10 | 21.13 | 21.23 | 20.79 | 21.10 | 15.69 | qfq | 12,410,781 | 260,496,779 | -0.14% |
| 2025-02-07 | 20.54 | 21.25 | 20.42 | 21.13 | 15.71 | qfq | 23,235,359 | 486,557,945 | 2.87% |
| 2025-02-06 | 20.66 | 20.75 | 20.41 | 20.54 | 15.27 | qfq | 15,784,350 | 324,261,384 | -1.01% |
| 2025-02-05 | 21.03 | 21.08 | 20.61 | 20.75 | 15.43 | qfq | 10,795,376 | 223,898,618 | -1.10% |
| 2025-01-27 | 20.61 | 21.19 | 20.61 | 20.98 | 15.60 | qfq | 14,452,567 | 303,327,211 | 1.84% |
| 2025-01-24 | 20.56 | 20.88 | 20.50 | 20.60 | 15.32 | qfq | 13,706,176 | 282,981,156 | -0.24% |
| 2025-01-23 | 20.67 | 20.80 | 20.58 | 20.65 | 15.35 | qfq | 11,542,690 | 238,681,156 | 0.44% |
| 2025-01-22 | 20.58 | 20.66 | 20.31 | 20.56 | 15.29 | qfq | 8,588,722 | 176,075,175 | -0.48% |
| 2025-01-21 | 20.87 | 20.89 | 20.40 | 20.66 | 15.36 | qfq | 10,480,554 | 216,153,422 | -0.58% |
| 2025-01-20 | 20.90 | 21.26 | 20.73 | 20.78 | 15.45 | qfq | 12,650,202 | 264,927,222 | -0.43% |
| 2025-01-17 | 20.81 | 20.98 | 20.75 | 20.87 | 15.52 | qfq | 10,413,443 | 217,394,084 | 0.19% |
| 2025-01-16 | 20.90 | 21.24 | 20.67 | 20.83 | 15.49 | qfq | 13,609,588 | 285,322,856 | -0.14% |
| 2025-01-15 | 20.60 | 21.07 | 20.52 | 20.86 | 15.51 | qfq | 16,050,672 | 334,266,524 | 0.97% |
| 2025-01-14 | 20.50 | 20.67 | 20.40 | 20.66 | 15.36 | qfq | 18,847,296 | 387,682,805 | 0.54% |
| 2025-01-13 | 19.80 | 20.70 | 19.73 | 20.55 | 15.28 | qfq | 28,158,685 | 574,840,539 | 3.37% |
| 2025-01-10 | 20.20 | 20.35 | 19.78 | 19.88 | 14.78 | qfq | 23,294,556 | 463,879,162 | -1.83% |
| 2025-01-09 | 20.20 | 20.40 | 20.07 | 20.25 | 15.06 | qfq | 12,640,259 | 255,724,345 | -0.64% |
| 2025-01-08 | 20.68 | 20.70 | 20.13 | 20.38 | 15.15 | qfq | 19,769,451 | 401,794,531 | -1.74% |
| 2025-01-07 | 20.75 | 20.86 | 20.42 | 20.74 | 15.42 | qfq | 16,148,042 | 333,491,930 | -0.38% |
| 2025-01-06 | 20.82 | 21.08 | 20.65 | 20.82 | 15.48 | qfq | 17,544,687 | 364,737,513 | -0.62% |
| 2025-01-03 | 21.10 | 21.43 | 20.83 | 20.95 | 15.58 | qfq | 16,974,067 | 359,066,583 | -0.71% |
| 2025-01-02 | 21.58 | 21.64 | 20.92 | 21.10 | 15.69 | qfq | 18,355,834 | 390,840,195 | -2.36% |
| 2024-12-31 | 21.99 | 22.03 | 21.50 | 21.61 | 16.07 | qfq | 16,674,626 | 362,895,649 | -1.46% |
| 2024-12-30 | 21.80 | 22.18 | 21.72 | 21.93 | 16.31 | qfq | 17,865,230 | 392,493,049 | 0.23% |
| 2024-12-27 | 21.97 | 22.13 | 21.51 | 21.88 | 16.27 | qfq | 26,266,019 | 571,870,058 | -0.64% |
| 2024-12-26 | 21.84 | 22.07 | 21.76 | 22.02 | 16.37 | qfq | 13,841,570 | 303,690,947 | 0.69% |
| 2024-12-25 | 22.55 | 22.64 | 21.80 | 21.87 | 16.26 | qfq | 28,114,413 | 616,906,692 | -3.44% |
| 2024-12-24 | 22.44 | 22.69 | 22.37 | 22.65 | 16.84 | qfq | 11,618,574 | 262,044,747 | 1.12% |
| 2024-12-23 | 22.10 | 22.68 | 22.10 | 22.40 | 16.66 | qfq | 13,365,994 | 301,190,052 | 0.99% |
| 2024-12-20 | 22.30 | 22.49 | 21.96 | 22.18 | 16.49 | qfq | 18,912,178 | 420,175,083 | -0.89% |
| 2024-12-19 | 22.37 | 22.58 | 22.21 | 22.38 | 16.64 | qfq | 10,935,550 | 244,305,444 | -0.89% |
| 2024-12-18 | 22.62 | 22.83 | 22.54 | 22.58 | 16.79 | qfq | 8,917,848 | 202,398,791 | -0.09% |
| 2024-12-17 | 22.48 | 22.78 | 22.41 | 22.60 | 16.80 | qfq | 12,962,024 | 292,819,821 | 0.27% |
| 2024-12-16 | 22.56 | 22.77 | 22.19 | 22.54 | 16.76 | qfq | 19,185,415 | 431,480,698 | -0.09% |
| 2024-12-13 | 23.35 | 23.36 | 22.50 | 22.56 | 16.78 | qfq | 24,729,473 | 563,212,812 | -3.80% |
| 2024-12-12 | 22.96 | 23.60 | 22.79 | 23.45 | 17.44 | qfq | 23,937,503 | 557,992,578 | 2.36% |
| 2024-12-11 | 22.80 | 23.24 | 22.77 | 22.91 | 17.04 | qfq | 14,860,991 | 340,884,442 | 0.13% |
| 2024-12-10 | 23.20 | 23.50 | 22.86 | 22.88 | 17.01 | qfq | 29,904,768 | 692,276,034 | 1.46% |
| 2024-12-09 | 22.60 | 23.08 | 22.49 | 22.55 | 16.77 | qfq | 18,868,925 | 429,528,792 | -0.40% |
| 2024-12-06 | 21.95 | 22.79 | 21.88 | 22.64 | 16.83 | qfq | 20,478,363 | 460,259,071 | 3.28% |
| 2024-12-05 | 22.12 | 22.14 | 21.86 | 21.92 | 16.30 | qfq | 9,538,805 | 209,352,740 | -1.22% |
| 2024-12-04 | 21.85 | 22.38 | 21.79 | 22.19 | 16.50 | qfq | 16,118,180 | 357,186,254 | 0.96% |
| 2024-12-03 | 22.11 | 22.11 | 21.64 | 21.98 | 16.34 | qfq | 15,313,365 | 335,284,474 | -0.59% |
| 2024-12-02 | 22.00 | 22.14 | 21.85 | 22.11 | 16.44 | qfq | 14,879,479 | 327,295,250 | 0.32% |
| 2024-11-29 | 21.60 | 22.11 | 21.48 | 22.04 | 16.39 | qfq | 16,604,689 | 363,817,544 | 2.65% |
| 2024-11-28 | 21.73 | 21.88 | 21.42 | 21.47 | 15.96 | qfq | 16,313,103 | 352,554,065 | -1.38% |
| 2024-11-27 | 21.44 | 21.79 | 21.36 | 21.77 | 16.19 | qfq | 12,074,274 | 261,293,215 | 1.21% |
| 2024-11-26 | 21.85 | 21.94 | 21.43 | 21.51 | 15.99 | qfq | 13,316,229 | 288,069,888 | -1.60% |
| 2024-11-25 | 22.00 | 22.11 | 21.61 | 21.86 | 16.25 | qfq | 16,507,464 | 360,597,647 | -0.50% |
| 2024-11-22 | 22.90 | 22.96 | 21.97 | 21.97 | 16.34 | qfq | 23,211,366 | 519,825,242 | -4.10% |
| 2024-11-21 | 22.91 | 23.19 | 22.79 | 22.91 | 17.04 | qfq | 13,252,542 | 304,199,987 | -0.17% |
| 2024-11-20 | 22.67 | 23.05 | 22.45 | 22.95 | 17.07 | qfq | 18,531,038 | 422,627,942 | 1.10% |
| 2024-11-19 | 22.68 | 22.97 | 22.36 | 22.70 | 16.88 | qfq | 16,146,047 | 366,203,712 | 0.00% |
| 2024-11-18 | 22.65 | 23.12 | 22.58 | 22.70 | 16.88 | qfq | 16,371,968 | 373,462,694 | 0.27% |
| 2024-11-15 | 22.84 | 23.05 | 22.63 | 22.64 | 16.83 | qfq | 16,360,593 | 373,284,163 | -2.12% |
| 2024-11-14 | 23.28 | 23.52 | 23.12 | 23.13 | 16.98 | qfq | 18,342,522 | 427,332,295 | -0.69% |
| 2024-11-13 | 23.49 | 23.67 | 23.08 | 23.29 | 17.09 | qfq | 24,688,339 | 573,741,490 | -1.10% |
| 2024-11-12 | 23.70 | 24.25 | 23.41 | 23.55 | 17.28 | qfq | 28,761,938 | 686,281,429 | -0.55% |
| 2024-11-11 | 24.02 | 24.09 | 23.33 | 23.68 | 17.38 | qfq | 35,089,974 | 827,831,428 | -2.31% |
| 2024-11-08 | 24.53 | 24.82 | 24.14 | 24.24 | 17.79 | qfq | 31,406,359 | 768,725,422 | -0.57% |
| 2024-11-07 | 23.85 | 24.39 | 23.61 | 24.38 | 17.89 | qfq | 34,742,059 | 839,048,501 | 1.50% |
| 2024-11-06 | 23.94 | 24.45 | 23.86 | 24.02 | 17.63 | qfq | 24,569,544 | 590,777,399 | 0.33% |
| 2024-11-05 | 23.80 | 24.03 | 23.38 | 23.94 | 17.57 | qfq | 21,653,346 | 515,503,542 | 0.42% |
| 2024-11-04 | 23.57 | 24.12 | 23.47 | 23.84 | 17.50 | qfq | 21,085,896 | 502,225,798 | 1.45% |
| 2024-11-01 | 22.80 | 23.80 | 22.73 | 23.50 | 17.25 | qfq | 26,390,300 | 619,940,544 | 2.53% |
| 2024-10-31 | 23.04 | 23.12 | 22.61 | 22.92 | 16.82 | qfq | 24,419,210 | 557,805,356 | -0.95% |
| 2024-10-30 | 23.31 | 23.71 | 23.05 | 23.14 | 16.98 | qfq | 16,368,806 | 381,244,887 | -1.49% |
| 2024-10-29 | 24.30 | 24.34 | 23.40 | 23.49 | 17.24 | qfq | 21,986,074 | 520,789,754 | -3.33% |
| 2024-10-28 | 23.34 | 24.62 | 23.30 | 24.30 | 17.83 | qfq | 31,038,177 | 747,690,854 | 3.93% |
| 2024-10-25 | 23.35 | 23.68 | 23.22 | 23.38 | 17.16 | qfq | 19,439,215 | 454,517,017 | -0.13% |
| 2024-10-24 | 23.91 | 24.12 | 23.29 | 23.41 | 17.18 | qfq | 20,410,350 | 482,530,557 | -2.78% |
| 2024-10-23 | 23.75 | 24.17 | 23.40 | 24.08 | 17.67 | qfq | 26,343,997 | 626,764,159 | 1.52% |
| 2024-10-22 | 23.31 | 23.82 | 23.14 | 23.72 | 17.41 | qfq | 16,359,239 | 386,560,619 | 1.58% |
| 2024-10-21 | 23.35 | 23.48 | 22.87 | 23.35 | 17.14 | qfq | 18,753,253 | 435,103,903 | 0.69% |
| 2024-10-18 | 22.57 | 23.60 | 22.50 | 23.19 | 17.02 | qfq | 21,269,222 | 488,612,515 | 2.75% |
| 2024-10-17 | 23.18 | 23.35 | 22.56 | 22.57 | 16.56 | qfq | 19,458,284 | 446,499,772 | -2.42% |
| 2024-10-16 | 23.00 | 23.36 | 22.90 | 23.13 | 16.98 | qfq | 20,796,958 | 479,964,521 | -0.60% |
| 2024-10-15 | 23.76 | 23.98 | 23.27 | 23.27 | 17.08 | qfq | 18,086,123 | 427,363,459 | -2.43% |
| 2024-10-14 | 23.65 | 23.97 | 23.24 | 23.85 | 17.50 | qfq | 24,243,874 | 573,333,521 | 0.93% |
| 2024-10-11 | 24.59 | 24.67 | 23.34 | 23.63 | 17.34 | qfq | 26,532,261 | 635,332,868 | -3.63% |
| 2024-10-10 | 24.40 | 25.17 | 24.21 | 24.52 | 18.00 | qfq | 27,644,290 | 683,385,199 | 0.45% |
| 2024-10-09 | 26.00 | 26.04 | 24.19 | 24.41 | 17.92 | qfq | 40,396,604 | 1,015,147,980 | -8.23% |
| 2024-10-08 | 28.78 | 28.78 | 25.78 | 26.60 | 19.52 | qfq | 81,672,793 | 2,208,315,365 | 1.57% |
| 2024-09-30 | 25.72 | 26.56 | 24.74 | 26.19 | 19.22 | qfq | 53,495,601 | 1,370,337,720 | 7.34% |
| 2024-09-27 | 23.50 | 24.89 | 23.48 | 24.40 | 17.91 | qfq | 23,538,605 | 567,516,421 | 5.58% |
| 2024-09-26 | 21.48 | 23.15 | 21.46 | 23.11 | 16.96 | qfq | 37,305,148 | 832,199,659 | 7.24% |
| 2024-09-25 | 21.83 | 22.21 | 21.49 | 21.55 | 15.82 | qfq | 30,688,818 | 671,619,600 | 0.23% |
| 2024-09-24 | 21.00 | 21.52 | 20.60 | 21.50 | 15.78 | qfq | 27,405,205 | 581,410,528 | 4.62% |
| 2024-09-23 | 20.50 | 20.95 | 20.41 | 20.55 | 15.08 | qfq | 11,623,737 | 240,524,115 | -0.05% |
| 2024-09-20 | 20.72 | 20.72 | 20.28 | 20.56 | 15.09 | qfq | 13,887,047 | 284,466,137 | -0.92% |
| 2024-09-19 | 20.34 | 21.00 | 20.04 | 20.75 | 15.23 | qfq | 17,691,750 | 365,168,125 | 2.52% |
| 2024-09-18 | 20.08 | 20.45 | 19.97 | 20.24 | 14.85 | qfq | 19,693,660 | 398,752,394 | 1.40% |
| 2024-09-13 | 20.48 | 20.60 | 19.83 | 19.96 | 14.65 | qfq | 25,505,762 | 512,557,986 | -2.44% |
| 2024-09-12 | 20.73 | 20.96 | 20.35 | 20.46 | 15.02 | qfq | 12,719,920 | 261,266,117 | -1.40% |
| 2024-09-11 | 20.62 | 20.88 | 20.33 | 20.75 | 15.23 | qfq | 11,301,647 | 233,390,919 | -0.19% |
| 2024-09-10 | 20.75 | 21.02 | 20.52 | 20.79 | 15.26 | qfq | 15,752,722 | 326,763,487 | -0.19% |
| 2024-09-09 | 20.68 | 21.04 | 20.63 | 20.83 | 15.29 | qfq | 25,254,207 | 526,631,788 | -0.67% |
| 2024-09-06 | 22.35 | 22.38 | 20.81 | 20.97 | 15.39 | qfq | 33,693,034 | 722,781,212 | -6.17% |
| 2024-09-05 | 22.11 | 22.37 | 21.92 | 22.35 | 16.40 | qfq | 12,681,543 | 281,071,036 | 0.99% |
| 2024-09-04 | 22.20 | 22.32 | 21.86 | 22.13 | 16.24 | qfq | 11,450,500 | 253,171,718 | -1.16% |
| 2024-09-03 | 22.26 | 22.58 | 21.95 | 22.39 | 16.43 | qfq | 12,530,537 | 280,075,912 | -0.09% |
| 2024-09-02 | 22.81 | 22.82 | 22.21 | 22.41 | 16.45 | qfq | 14,137,392 | 316,828,744 | -1.93% |
| 2024-08-30 | 22.33 | 23.31 | 21.96 | 22.85 | 16.77 | qfq | 20,497,920 | 466,928,752 | 2.65% |
| 2024-08-29 | 21.80 | 22.42 | 21.55 | 22.26 | 16.34 | qfq | 14,079,829 | 311,420,413 | 2.11% |
| 2024-08-28 | 21.62 | 22.01 | 21.62 | 21.80 | 16.00 | qfq | 8,373,013 | 182,657,992 | 0.09% |
| 2024-08-27 | 21.98 | 22.05 | 21.62 | 21.78 | 15.99 | qfq | 10,396,441 | 226,383,627 | -1.13% |
| 2024-08-26 | 22.70 | 22.74 | 21.90 | 22.03 | 16.17 | qfq | 22,022,404 | 487,146,690 | -2.74% |
| 2024-08-23 | 22.13 | 22.99 | 22.13 | 22.65 | 16.62 | qfq | 25,421,992 | 576,768,460 | 3.28% |
| 2024-08-22 | 21.93 | 22.07 | 21.70 | 21.93 | 16.10 | qfq | 10,831,147 | 236,739,166 | -0.14% |
| 2024-08-21 | 21.92 | 22.21 | 21.75 | 21.96 | 16.12 | qfq | 9,639,476 | 212,392,135 | -0.41% |
| 2024-08-20 | 22.29 | 22.44 | 21.91 | 22.05 | 16.18 | qfq | 9,935,950 | 219,959,730 | -1.08% |
| 2024-08-19 | 22.27 | 22.85 | 22.18 | 22.29 | 16.36 | qfq | 11,543,354 | 258,479,183 | -0.04% |
| 2024-08-16 | 22.20 | 22.45 | 21.91 | 22.30 | 16.37 | qfq | 14,407,467 | 319,942,610 | 0.72% |
| 2024-08-15 | 22.08 | 22.67 | 21.89 | 22.14 | 16.25 | qfq | 22,161,055 | 493,689,904 | 0.54% |
| 2024-08-14 | 23.00 | 23.01 | 22.00 | 22.02 | 16.16 | qfq | 24,408,822 | 541,254,240 | -4.30% |
| 2024-08-13 | 23.24 | 23.38 | 22.70 | 23.01 | 16.89 | qfq | 12,159,528 | 278,659,080 | -0.99% |
| 2024-08-12 | 23.33 | 23.68 | 23.16 | 23.24 | 17.06 | qfq | 9,567,969 | 223,510,264 | -1.02% |
| 2024-08-09 | 23.85 | 23.86 | 23.36 | 23.48 | 17.23 | qfq | 8,908,325 | 210,095,894 | -1.22% |
| 2024-08-08 | 23.10 | 24.16 | 23.10 | 23.77 | 17.45 | qfq | 19,498,324 | 463,342,054 | 2.32% |
| 2024-08-07 | 23.10 | 23.59 | 22.90 | 23.23 | 17.05 | qfq | 10,783,821 | 251,329,438 | 0.04% |
| 2024-08-06 | 23.38 | 23.62 | 23.07 | 23.22 | 17.04 | qfq | 9,367,054 | 218,001,929 | 0.35% |
| 2024-08-05 | 23.30 | 24.05 | 23.14 | 23.14 | 16.98 | qfq | 13,057,088 | 306,495,968 | -1.41% |
| 2024-08-02 | 23.86 | 24.03 | 23.40 | 23.47 | 17.23 | qfq | 12,034,089 | 283,658,196 | -2.33% |
| 2024-08-01 | 24.86 | 25.21 | 24.00 | 24.03 | 17.64 | qfq | 13,470,550 | 328,164,253 | -3.30% |
| 2024-07-31 | 23.90 | 24.99 | 23.74 | 24.85 | 18.24 | qfq | 14,712,820 | 360,849,391 | 4.76% |
| 2024-07-30 | 23.81 | 23.89 | 23.40 | 23.72 | 17.41 | qfq | 8,957,998 | 211,618,276 | -0.67% |
| 2024-07-29 | 24.40 | 24.52 | 23.86 | 23.88 | 17.53 | qfq | 10,915,141 | 261,971,564 | -2.33% |
| 2024-07-26 | 24.03 | 25.16 | 23.97 | 24.45 | 17.94 | qfq | 14,858,319 | 365,875,978 | 1.49% |
| 2024-07-25 | 24.35 | 24.64 | 23.95 | 24.09 | 17.68 | qfq | 11,990,800 | 290,176,066 | -1.71% |
| 2024-07-24 | 25.20 | 25.22 | 24.30 | 24.51 | 17.99 | qfq | 15,743,352 | 387,133,503 | -2.08% |
| 2024-07-23 | 26.31 | 26.33 | 24.79 | 25.03 | 18.37 | qfq | 24,521,990 | 617,884,969 | -4.76% |
| 2024-07-22 | 26.83 | 26.95 | 26.10 | 26.28 | 19.29 | qfq | 10,126,256 | 267,561,567 | -2.34% |
| 2024-07-19 | 26.87 | 27.00 | 26.52 | 26.91 | 19.75 | qfq | 9,409,933 | 251,860,737 | -0.33% |
| 2024-07-18 | 26.76 | 27.01 | 26.55 | 27.00 | 19.82 | qfq | 7,823,518 | 209,922,005 | 0.97% |
| 2024-07-17 | 26.40 | 26.79 | 26.23 | 26.74 | 19.63 | qfq | 9,355,888 | 248,704,216 | 0.94% |
| 2024-07-16 | 26.55 | 26.65 | 26.26 | 26.49 | 19.44 | qfq | 5,794,418 | 153,248,129 | -0.41% |
| 2024-07-15 | 26.54 | 27.10 | 26.51 | 26.60 | 19.52 | qfq | 8,366,734 | 224,346,975 | -0.64% |
| 2024-07-12 | 26.40 | 26.91 | 26.22 | 26.77 | 19.65 | qfq | 12,282,359 | 328,327,405 | 2.14% |
| 2024-07-11 | 25.70 | 26.44 | 25.50 | 26.21 | 19.24 | qfq | 11,094,354 | 289,225,260 | 3.11% |
| 2024-07-10 | 25.39 | 25.74 | 25.23 | 25.42 | 18.66 | qfq | 9,127,377 | 232,211,488 | 0.08% |
| 2024-07-09 | 25.68 | 25.68 | 25.02 | 25.40 | 18.64 | qfq | 10,208,123 | 258,842,561 | -0.39% |
| 2024-07-08 | 25.64 | 25.90 | 25.35 | 25.50 | 18.72 | qfq | 9,305,024 | 238,369,705 | -0.89% |
| 2024-07-05 | 25.70 | 25.90 | 25.51 | 25.73 | 18.88 | qfq | 8,065,317 | 207,368,476 | -0.46% |
| 2024-07-04 | 26.00 | 26.19 | 25.75 | 25.85 | 18.97 | qfq | 9,593,284 | 248,616,832 | -0.12% |
| 2024-07-03 | 26.25 | 26.50 | 25.72 | 25.88 | 18.99 | qfq | 12,997,548 | 337,535,283 | -1.90% |
| 2024-07-02 | 27.48 | 27.50 | 26.27 | 26.38 | 19.36 | qfq | 14,151,618 | 377,042,312 | -4.04% |
| 2024-07-01 | 26.78 | 27.66 | 26.46 | 27.49 | 20.18 | qfq | 10,518,561 | 285,839,646 | 3.19% |
| 2024-06-28 | 26.48 | 26.88 | 26.30 | 26.64 | 19.55 | qfq | 9,156,801 | 244,465,653 | 0.60% |
| 2024-06-27 | 26.83 | 26.86 | 26.22 | 26.48 | 19.43 | qfq | 11,629,884 | 308,020,776 | -1.63% |
| 2024-06-26 | 27.10 | 27.21 | 26.62 | 26.92 | 19.76 | qfq | 7,701,789 | 206,497,607 | -1.17% |
| 2024-06-25 | 26.94 | 27.52 | 26.90 | 27.24 | 19.99 | qfq | 8,740,912 | 237,885,087 | 0.70% |
| 2024-06-24 | 26.64 | 27.30 | 26.47 | 27.05 | 19.85 | qfq | 8,529,312 | 229,937,691 | 0.60% |
| 2024-06-21 | 26.98 | 27.15 | 26.68 | 26.89 | 19.74 | qfq | 8,017,824 | 215,930,765 | 0.71% |
| 2024-06-20 | 27.27 | 27.39 | 26.65 | 26.70 | 19.60 | qfq | 7,325,049 | 197,209,695 | -1.66% |
| 2024-06-19 | 27.40 | 27.62 | 27.08 | 27.15 | 19.93 | qfq | 8,475,537 | 231,498,090 | -3.00% |
| 2024-06-18 | 27.55 | 28.08 | 27.20 | 27.99 | 20.10 | qfq | 10,392,712 | 288,551,877 | 1.60% |
| 2024-06-17 | 27.67 | 27.87 | 27.35 | 27.55 | 19.79 | qfq | 9,000,134 | 248,070,330 | -0.86% |
| 2024-06-14 | 27.77 | 27.85 | 27.31 | 27.79 | 19.96 | qfq | 13,640,184 | 376,345,545 | -0.18% |
| 2024-06-13 | 28.17 | 28.23 | 27.60 | 27.84 | 19.99 | qfq | 11,289,749 | 314,879,113 | -1.38% |
| 2024-06-12 | 28.46 | 28.59 | 27.94 | 28.23 | 20.27 | qfq | 10,798,436 | 304,013,565 | -0.95% |
| 2024-06-11 | 28.20 | 28.63 | 27.95 | 28.50 | 20.47 | qfq | 12,483,477 | 353,438,639 | 0.88% |
| 2024-06-07 | 28.70 | 28.90 | 28.03 | 28.25 | 20.29 | qfq | 10,925,644 | 309,247,732 | -1.57% |
| 2024-06-06 | 28.33 | 29.03 | 28.31 | 28.70 | 20.61 | qfq | 10,732,714 | 308,375,472 | 0.81% |
| 2024-06-05 | 28.77 | 29.01 | 28.42 | 28.47 | 20.45 | qfq | 7,541,391 | 216,656,875 | -1.25% |
| 2024-06-04 | 28.39 | 28.91 | 28.20 | 28.83 | 20.71 | qfq | 9,901,996 | 283,773,668 | 1.37% |
| 2024-06-03 | 28.72 | 28.72 | 28.20 | 28.44 | 20.43 | qfq | 10,913,101 | 309,823,899 | -1.01% |
| 2024-05-31 | 29.05 | 29.45 | 28.69 | 28.73 | 20.63 | qfq | 11,655,370 | 337,478,267 | -1.20% |
| 2024-05-30 | 28.87 | 29.91 | 28.71 | 29.08 | 20.89 | qfq | 19,828,721 | 582,942,794 | 1.61% |
| 2024-05-29 | 28.76 | 28.98 | 28.50 | 28.62 | 20.55 | qfq | 6,247,039 | 179,274,899 | -0.83% |
| 2024-05-28 | 28.73 | 29.50 | 28.73 | 28.86 | 20.73 | qfq | 11,171,853 | 325,624,989 | 0.28% |
| 2024-05-27 | 28.96 | 29.10 | 28.37 | 28.78 | 20.67 | qfq | 15,314,278 | 438,345,715 | -0.83% |
| 2024-05-24 | 28.96 | 29.23 | 28.72 | 29.02 | 20.84 | qfq | 6,704,581 | 194,661,899 | 0.21% |
| 2024-05-23 | 28.93 | 29.07 | 28.62 | 28.96 | 20.80 | qfq | 9,879,653 | 285,076,264 | -0.48% |
| 2024-05-22 | 28.85 | 29.65 | 28.75 | 29.10 | 20.90 | qfq | 15,146,203 | 444,018,716 | 0.87% |
| 2024-05-21 | 29.96 | 30.03 | 28.71 | 28.85 | 20.72 | qfq | 16,163,817 | 471,055,826 | -1.77% |
| 2024-05-20 | 29.39 | 30.10 | 29.25 | 29.37 | 21.09 | qfq | 15,612,795 | 461,464,561 | -0.03% |
| 2024-05-17 | 29.18 | 29.46 | 28.90 | 29.38 | 21.10 | qfq | 15,284,616 | 446,202,305 | 0.00% |
| 2024-05-16 | 29.25 | 29.87 | 29.14 | 29.38 | 21.10 | qfq | 13,869,839 | 409,313,941 | 0.44% |
| 2024-05-15 | 30.06 | 30.06 | 29.13 | 29.25 | 21.01 | qfq | 21,370,447 | 627,049,088 | -2.34% |
| 2024-05-14 | 30.52 | 30.72 | 29.88 | 29.95 | 21.51 | qfq | 13,780,891 | 415,031,467 | -1.38% |
| 2024-05-13 | 29.90 | 30.76 | 29.85 | 30.37 | 21.81 | qfq | 14,704,293 | 447,364,872 | -0.59% |
| 2024-05-10 | 30.44 | 30.78 | 30.08 | 30.55 | 21.94 | qfq | 12,097,635 | 367,759,688 | 0.23% |
| 2024-05-09 | 30.38 | 30.66 | 30.00 | 30.48 | 21.89 | qfq | 18,595,014 | 563,583,554 | 0.26% |
| 2024-05-08 | 31.22 | 31.90 | 30.29 | 30.40 | 21.83 | qfq | 22,287,618 | 686,507,696 | -2.60% |
| 2024-05-07 | 30.89 | 31.85 | 30.71 | 31.21 | 22.42 | qfq | 16,497,038 | 514,678,938 | 0.64% |
| 2024-05-06 | 30.37 | 31.38 | 30.00 | 31.01 | 22.27 | qfq | 21,183,003 | 650,727,573 | 4.10% |
| 2024-04-30 | 29.16 | 30.05 | 29.00 | 29.79 | 21.40 | qfq | 16,721,393 | 497,429,058 | 1.29% |
| 2024-04-29 | 28.38 | 29.66 | 28.21 | 29.41 | 21.12 | qfq | 25,238,398 | 736,699,034 | 3.56% |
| 2024-04-26 | 28.69 | 28.73 | 27.97 | 28.40 | 20.40 | qfq | 19,684,687 | 556,350,331 | -0.84% |
| 2024-04-25 | 28.90 | 29.30 | 28.48 | 28.64 | 20.57 | qfq | 18,248,354 | 525,857,754 | 1.06% |
| 2024-04-24 | 28.80 | 28.91 | 28.14 | 28.34 | 20.35 | qfq | 18,667,991 | 529,658,616 | -1.22% |
| 2024-04-23 | 29.28 | 29.33 | 28.22 | 28.69 | 20.61 | qfq | 20,767,074 | 593,774,334 | -2.08% |
| 2024-04-22 | 28.56 | 29.67 | 28.55 | 29.30 | 21.04 | qfq | 25,826,101 | 758,254,663 | 2.20% |
| 2024-04-19 | 28.26 | 28.99 | 27.98 | 28.67 | 20.59 | qfq | 24,522,765 | 701,188,580 | 1.49% |
| 2024-04-18 | 28.02 | 28.79 | 27.96 | 28.25 | 20.29 | qfq | 19,570,325 | 554,484,343 | 0.36% |
| 2024-04-17 | 27.80 | 28.27 | 27.35 | 28.15 | 20.22 | qfq | 18,835,949 | 523,510,523 | 1.99% |
| 2024-04-16 | 28.09 | 28.58 | 27.46 | 27.60 | 19.82 | qfq | 19,778,318 | 553,376,087 | -1.78% |
| 2024-04-15 | 26.55 | 28.48 | 26.47 | 28.10 | 20.18 | qfq | 42,304,538 | 1,181,630,769 | 5.80% |
| 2024-04-12 | 26.70 | 26.84 | 26.43 | 26.56 | 19.08 | qfq | 11,080,813 | 294,997,379 | -1.01% |
| 2024-04-11 | 26.30 | 27.34 | 26.22 | 26.83 | 19.27 | qfq | 16,482,131 | 443,102,523 | 1.44% |
| 2024-04-10 | 26.10 | 26.76 | 26.00 | 26.45 | 19.00 | qfq | 13,476,728 | 356,300,888 | 1.22% |
| 2024-04-09 | 26.30 | 26.38 | 25.58 | 26.13 | 18.77 | qfq | 21,529,215 | 558,593,286 | -0.80% |
| 2024-04-08 | 26.97 | 27.35 | 26.19 | 26.34 | 18.92 | qfq | 17,527,341 | 467,348,786 | -2.41% |
| 2024-04-03 | 26.37 | 27.12 | 26.33 | 26.99 | 19.38 | qfq | 19,381,502 | 518,069,943 | 2.23% |
| 2024-04-02 | 26.85 | 27.15 | 26.25 | 26.40 | 18.96 | qfq | 15,417,845 | 409,314,220 | -1.86% |
| 2024-04-01 | 25.99 | 27.16 | 25.78 | 26.90 | 19.32 | qfq | 30,572,658 | 817,073,288 | 2.83% |
| 2024-03-29 | 25.13 | 26.18 | 25.09 | 26.16 | 18.79 | qfq | 15,885,102 | 412,366,439 | 3.44% |
| 2024-03-28 | 25.50 | 25.50 | 25.20 | 25.29 | 18.16 | qfq | 13,800,884 | 349,550,632 | -0.86% |
| 2024-03-27 | 24.82 | 26.10 | 24.79 | 25.51 | 18.32 | qfq | 25,507,173 | 650,361,310 | 2.53% |
| 2024-03-26 | 24.50 | 24.93 | 24.49 | 24.88 | 17.87 | qfq | 11,470,599 | 284,270,298 | 0.89% |
| 2024-03-25 | 24.39 | 24.94 | 24.12 | 24.66 | 17.71 | qfq | 20,844,729 | 512,744,622 | 1.11% |
| 2024-03-22 | 24.38 | 24.65 | 24.26 | 24.39 | 17.52 | qfq | 13,983,678 | 341,603,005 | 0.12% |
| 2024-03-21 | 25.02 | 25.13 | 24.15 | 24.36 | 17.50 | qfq | 26,192,884 | 640,870,762 | -3.03% |
| 2024-03-20 | 25.00 | 25.28 | 24.51 | 25.12 | 18.04 | qfq | 16,171,799 | 403,037,689 | 0.64% |
| 2024-03-19 | 25.63 | 25.63 | 24.80 | 24.96 | 17.93 | qfq | 21,867,053 | 549,723,610 | -2.99% |
| 2024-03-18 | 25.79 | 25.92 | 25.58 | 25.73 | 18.48 | qfq | 13,687,855 | 351,847,957 | -0.54% |
| 2024-03-15 | 26.14 | 26.18 | 25.41 | 25.87 | 18.58 | qfq | 16,171,223 | 415,343,469 | -1.22% |
| 2024-03-14 | 26.35 | 26.65 | 25.98 | 26.19 | 18.81 | qfq | 10,386,630 | 273,453,345 | -0.98% |
| 2024-03-13 | 26.75 | 26.75 | 26.33 | 26.45 | 19.00 | qfq | 10,210,572 | 270,367,442 | -0.56% |
| 2024-03-12 | 26.40 | 26.90 | 26.20 | 26.60 | 19.10 | qfq | 18,450,464 | 489,989,065 | 0.91% |
| 2024-03-11 | 26.31 | 26.63 | 26.06 | 26.36 | 18.93 | qfq | 21,529,408 | 564,681,377 | 0.23% |
| 2024-03-08 | 26.86 | 27.21 | 26.25 | 26.30 | 18.89 | qfq | 14,270,938 | 378,796,590 | -2.52% |
| 2024-03-07 | 26.43 | 27.22 | 25.96 | 26.98 | 19.38 | qfq | 17,307,642 | 463,202,707 | 1.97% |
| 2024-03-06 | 26.98 | 27.04 | 26.33 | 26.46 | 19.00 | qfq | 12,312,657 | 326,963,951 | -1.85% |
| 2024-03-05 | 27.13 | 27.16 | 26.68 | 26.96 | 19.36 | qfq | 11,990,624 | 322,641,145 | -0.96% |
| 2024-03-04 | 27.44 | 27.81 | 26.90 | 27.22 | 19.55 | qfq | 13,425,440 | 364,898,814 | -0.80% |
| 2024-03-01 | 27.35 | 27.70 | 27.21 | 27.44 | 19.71 | qfq | 9,942,621 | 273,144,702 | -0.22% |
| 2024-02-29 | 26.90 | 27.50 | 26.80 | 27.50 | 19.75 | qfq | 10,071,100 | 274,383,654 | 1.85% |
| 2024-02-28 | 26.94 | 27.73 | 26.90 | 27.00 | 19.39 | qfq | 10,728,056 | 292,292,642 | 0.22% |
| 2024-02-27 | 26.66 | 26.94 | 26.50 | 26.94 | 19.35 | qfq | 9,419,377 | 251,693,555 | 0.82% |
| 2024-02-26 | 27.22 | 27.37 | 26.67 | 26.72 | 19.19 | qfq | 12,387,682 | 333,315,091 | -1.87% |
| 2024-02-23 | 27.23 | 27.55 | 27.08 | 27.23 | 19.56 | qfq | 11,063,115 | 302,210,152 | 0.18% |
| 2024-02-22 | 26.80 | 27.47 | 26.80 | 27.18 | 19.52 | qfq | 9,700,518 | 264,222,426 | 1.42% |
| 2024-02-21 | 26.26 | 27.28 | 26.05 | 26.80 | 19.25 | qfq | 15,364,341 | 409,665,823 | 1.25% |
| 2024-02-20 | 26.65 | 26.80 | 26.22 | 26.47 | 19.01 | qfq | 10,282,655 | 272,302,928 | -0.82% |
| 2024-02-19 | 27.00 | 27.00 | 26.37 | 26.69 | 19.17 | qfq | 14,003,442 | 373,665,773 | 0.91% |
| 2024-02-08 | 25.92 | 26.77 | 25.61 | 26.45 | 19.00 | qfq | 19,248,245 | 506,356,736 | 2.04% |
| 2024-02-07 | 25.29 | 26.02 | 24.92 | 25.92 | 18.62 | qfq | 20,447,044 | 523,646,149 | 2.82% |
| 2024-02-06 | 24.09 | 25.48 | 23.97 | 25.21 | 18.11 | qfq | 17,030,142 | 423,997,171 | 4.65% |
| 2024-02-05 | 24.04 | 24.70 | 23.40 | 24.09 | 17.30 | qfq | 17,833,633 | 429,086,580 | -0.17% |
| 2024-02-02 | 24.41 | 24.64 | 23.32 | 24.13 | 17.33 | qfq | 14,973,881 | 361,405,093 | -1.15% |
| 2024-02-01 | 24.40 | 24.82 | 24.23 | 24.41 | 17.53 | qfq | 9,122,715 | 223,762,423 | 0.12% |
| 2024-01-31 | 24.87 | 24.95 | 24.36 | 24.38 | 17.51 | qfq | 10,591,898 | 260,018,660 | -2.05% |
| 2024-01-30 | 25.21 | 25.38 | 24.69 | 24.89 | 17.88 | qfq | 8,835,763 | 221,597,947 | -1.54% |
| 2024-01-29 | 25.35 | 25.65 | 25.10 | 25.28 | 18.16 | qfq | 9,864,339 | 250,105,588 | -0.28% |
| 2024-01-26 | 25.50 | 25.72 | 25.17 | 25.35 | 18.21 | qfq | 9,881,786 | 251,012,673 | -1.05% |
| 2024-01-25 | 24.85 | 25.66 | 24.83 | 25.62 | 18.40 | qfq | 12,364,434 | 313,776,258 | 2.69% |
| 2024-01-24 | 25.07 | 25.13 | 24.30 | 24.95 | 17.92 | qfq | 11,744,736 | 291,273,238 | 0.20% |
| 2024-01-23 | 24.61 | 25.08 | 24.07 | 24.90 | 17.88 | qfq | 15,922,514 | 392,701,333 | 1.43% |
| 2024-01-22 | 25.02 | 25.28 | 24.38 | 24.55 | 17.63 | qfq | 17,609,735 | 438,832,743 | -2.04% |
| 2024-01-19 | 24.58 | 25.24 | 24.40 | 25.06 | 18.00 | qfq | 16,531,253 | 413,414,226 | 1.87% |
| 2024-01-18 | 24.26 | 24.67 | 23.74 | 24.60 | 17.67 | qfq | 16,613,533 | 400,127,410 | 1.28% |
| 2024-01-17 | 25.46 | 25.58 | 24.08 | 24.29 | 17.45 | qfq | 27,359,320 | 673,259,680 | -4.97% |
| 2024-01-16 | 25.74 | 25.87 | 25.12 | 25.56 | 18.36 | qfq | 15,336,519 | 390,742,241 | -0.93% |
| 2024-01-15 | 26.17 | 26.47 | 25.77 | 25.80 | 18.53 | qfq | 10,951,731 | 284,921,406 | -1.79% |
| 2024-01-12 | 26.12 | 26.63 | 25.83 | 26.27 | 18.87 | qfq | 7,584,913 | 199,637,294 | 0.19% |
| 2024-01-11 | 26.67 | 26.74 | 26.11 | 26.22 | 18.83 | qfq | 10,445,702 | 274,786,571 | -2.02% |
| 2024-01-10 | 26.60 | 27.03 | 26.50 | 26.76 | 19.22 | qfq | 6,750,095 | 180,693,863 | 0.30% |
| 2024-01-09 | 26.53 | 26.88 | 26.31 | 26.68 | 19.16 | qfq | 8,641,361 | 230,160,613 | 0.49% |
| 2024-01-08 | 27.15 | 27.20 | 26.40 | 26.55 | 19.07 | qfq | 9,227,716 | 246,396,975 | -2.39% |
| 2024-01-05 | 27.30 | 27.51 | 27.03 | 27.20 | 19.54 | qfq | 8,546,576 | 233,273,651 | -0.84% |
| 2024-01-04 | 27.40 | 27.83 | 27.25 | 27.43 | 19.70 | qfq | 8,862,178 | 243,481,053 | -0.22% |
| 2024-01-03 | 27.43 | 27.73 | 27.15 | 27.49 | 19.74 | qfq | 10,705,317 | 294,866,884 | 0.22% |
| 2024-01-02 | 27.59 | 27.76 | 27.37 | 27.43 | 19.70 | qfq | 7,749,522 | 213,665,253 | -0.58% |
| 2023-12-29 | 27.55 | 27.75 | 26.98 | 27.59 | 19.82 | qfq | 16,458,358 | 451,388,916 | 0.62% |
| 2023-12-28 | 26.71 | 27.57 | 26.52 | 27.42 | 19.69 | qfq | 11,417,329 | 311,308,529 | 2.54% |
| 2023-12-27 | 26.95 | 27.10 | 26.57 | 26.74 | 19.20 | qfq | 11,561,550 | 309,314,412 | -0.82% |
| 2023-12-26 | 26.85 | 27.19 | 26.63 | 26.96 | 19.36 | qfq | 9,650,773 | 260,338,685 | 0.45% |
| 2023-12-25 | 26.70 | 26.98 | 26.15 | 26.84 | 19.28 | qfq | 10,308,624 | 273,063,034 | 0.75% |
| 2023-12-22 | 26.45 | 26.79 | 26.27 | 26.64 | 19.13 | qfq | 10,109,988 | 268,923,098 | 1.06% |
| 2023-12-21 | 26.64 | 26.70 | 26.05 | 26.36 | 18.93 | qfq | 13,731,849 | 361,193,185 | -1.24% |
| 2023-12-20 | 26.80 | 27.10 | 26.54 | 26.69 | 19.17 | qfq | 11,816,615 | 315,826,725 | -1.07% |
| 2023-12-19 | 27.25 | 27.25 | 26.60 | 26.98 | 19.38 | qfq | 7,533,973 | 202,778,811 | -0.99% |
| 2023-12-18 | 27.83 | 27.90 | 27.09 | 27.25 | 19.57 | qfq | 10,571,643 | 289,064,847 | -2.50% |
| 2023-12-15 | 28.07 | 28.48 | 27.60 | 27.95 | 20.07 | qfq | 13,805,583 | 385,055,131 | -0.39% |
| 2023-12-14 | 27.90 | 28.50 | 27.90 | 28.06 | 20.15 | qfq | 8,366,068 | 235,602,558 | 0.75% |
| 2023-12-13 | 28.66 | 28.79 | 27.51 | 27.85 | 20.00 | qfq | 16,075,149 | 449,014,487 | -3.13% |
| 2023-12-12 | 28.60 | 29.03 | 28.36 | 28.75 | 20.65 | qfq | 7,362,587 | 211,337,871 | 0.31% |
| 2023-12-11 | 28.37 | 28.85 | 27.90 | 28.66 | 20.58 | qfq | 7,088,658 | 200,943,694 | 0.32% |
| 2023-12-08 | 28.00 | 28.87 | 27.90 | 28.57 | 20.52 | qfq | 10,163,570 | 290,595,870 | 1.56% |
| 2023-12-07 | 28.41 | 28.56 | 27.92 | 28.13 | 20.20 | qfq | 8,319,224 | 234,685,660 | -1.23% |
| 2023-12-06 | 28.28 | 28.90 | 28.28 | 28.48 | 20.45 | qfq | 8,398,401 | 240,363,523 | -0.25% |
| 2023-12-05 | 28.81 | 28.97 | 28.41 | 28.55 | 20.50 | qfq | 7,112,553 | 203,707,642 | -0.90% |
| 2023-12-04 | 28.60 | 29.18 | 28.55 | 28.81 | 20.69 | qfq | 7,312,872 | 211,348,901 | 0.38% |
| 2023-12-01 | 29.88 | 29.88 | 28.63 | 28.70 | 20.61 | qfq | 14,144,895 | 410,400,473 | -3.85% |
| 2023-11-30 | 29.91 | 30.09 | 29.82 | 29.85 | 21.44 | qfq | 3,669,164 | 109,778,199 | -0.23% |
| 2023-11-29 | 30.24 | 30.34 | 29.86 | 29.92 | 21.49 | qfq | 5,330,495 | 159,861,230 | -1.25% |
| 2023-11-28 | 30.13 | 30.43 | 29.82 | 30.30 | 21.76 | qfq | 6,088,086 | 183,949,351 | 0.10% |
| 2023-11-27 | 30.37 | 30.47 | 29.76 | 30.27 | 21.74 | qfq | 6,480,550 | 195,295,611 | -0.66% |
| 2023-11-24 | 30.26 | 30.58 | 30.18 | 30.47 | 21.88 | qfq | 5,280,538 | 160,687,043 | 0.69% |
| 2023-11-23 | 29.82 | 30.48 | 29.72 | 30.26 | 21.73 | qfq | 7,972,347 | 240,414,127 | 1.10% |
| 2023-11-22 | 30.12 | 30.34 | 29.91 | 29.93 | 21.50 | qfq | 4,556,500 | 137,166,326 | -1.06% |
| 2023-11-21 | 30.05 | 30.44 | 29.81 | 30.25 | 21.73 | qfq | 8,778,990 | 265,513,389 | 0.67% |
| 2023-11-20 | 29.87 | 30.07 | 29.41 | 30.05 | 21.58 | qfq | 8,069,910 | 240,082,881 | 0.64% |
| 2023-11-17 | 30.02 | 30.25 | 29.80 | 29.86 | 21.45 | qfq | 8,661,876 | 259,069,418 | -1.55% |
| 2023-11-16 | 30.45 | 30.50 | 30.17 | 30.33 | 21.78 | qfq | 6,217,495 | 188,889,988 | 0.17% |
| 2023-11-15 | 30.57 | 30.69 | 30.06 | 30.28 | 21.75 | qfq | 9,429,927 | 285,490,596 | -0.23% |
| 2023-11-14 | 30.80 | 31.05 | 30.23 | 30.35 | 21.80 | qfq | 5,861,134 | 179,359,022 | -1.11% |
| 2023-11-13 | 30.73 | 30.85 | 30.51 | 30.69 | 22.04 | qfq | 4,828,346 | 148,084,759 | -0.20% |
| 2023-11-10 | 30.56 | 30.85 | 30.48 | 30.75 | 22.08 | qfq | 4,687,841 | 143,892,492 | 0.89% |
| 2023-11-09 | 30.15 | 30.68 | 30.03 | 30.48 | 21.89 | qfq | 6,251,275 | 190,674,833 | 0.76% |
| 2023-11-08 | 30.75 | 30.84 | 29.94 | 30.25 | 21.73 | qfq | 7,888,070 | 238,728,311 | -1.40% |
| 2023-11-07 | 29.97 | 30.98 | 29.82 | 30.68 | 22.03 | qfq | 11,389,610 | 348,025,136 | 1.96% |
| 2023-11-06 | 30.98 | 31.16 | 29.40 | 30.09 | 21.61 | qfq | 24,615,781 | 739,760,429 | -2.84% |
| 2023-11-03 | 30.77 | 31.25 | 30.71 | 30.97 | 22.24 | qfq | 6,224,364 | 193,137,411 | 0.65% |
| 2023-11-02 | 31.15 | 31.58 | 30.71 | 30.77 | 22.10 | qfq | 9,783,720 | 303,908,859 | -1.12% |
| 2023-11-01 | 32.24 | 32.24 | 30.88 | 31.12 | 22.35 | qfq | 8,706,340 | 272,545,403 | -3.26% |
| 2023-10-31 | 32.21 | 32.35 | 32.01 | 32.17 | 23.10 | qfq | 5,117,755 | 164,740,914 | 0.31% |
| 2023-10-30 | 31.52 | 32.27 | 31.32 | 32.07 | 23.03 | qfq | 9,448,461 | 301,285,384 | 3.02% |
| 2023-10-27 | 30.73 | 31.50 | 30.58 | 31.13 | 22.36 | qfq | 7,753,568 | 241,442,163 | 1.01% |
| 2023-10-26 | 31.02 | 31.25 | 30.40 | 30.82 | 22.13 | qfq | 5,730,860 | 176,115,003 | -0.87% |
| 2023-10-25 | 31.00 | 32.00 | 30.93 | 31.09 | 22.33 | qfq | 8,904,908 | 278,813,813 | 1.57% |
| 2023-10-24 | 30.26 | 30.90 | 29.94 | 30.61 | 21.98 | qfq | 8,782,349 | 267,127,504 | 1.39% |
| 2023-10-23 | 31.02 | 31.02 | 30.01 | 30.19 | 21.68 | qfq | 6,839,804 | 207,603,520 | -2.71% |
| 2023-10-20 | 31.17 | 31.40 | 30.89 | 31.03 | 22.29 | qfq | 3,927,523 | 121,981,917 | -0.86% |
| 2023-10-19 | 31.53 | 31.73 | 31.23 | 31.30 | 22.48 | qfq | 3,752,572 | 118,118,718 | -1.04% |
| 2023-10-18 | 32.04 | 32.04 | 31.55 | 31.63 | 22.72 | qfq | 4,525,557 | 143,696,560 | -1.16% |
| 2023-10-17 | 31.91 | 32.15 | 31.64 | 32.00 | 22.98 | qfq | 5,938,914 | 189,332,646 | 0.28% |
| 2023-10-16 | 31.69 | 32.06 | 31.58 | 31.91 | 22.92 | qfq | 5,148,620 | 164,289,145 | 0.28% |
| 2023-10-13 | 32.18 | 32.18 | 31.69 | 31.82 | 22.85 | qfq | 4,005,203 | 127,516,392 | -0.90% |
| 2023-10-12 | 31.83 | 32.37 | 31.71 | 32.11 | 23.06 | qfq | 5,456,995 | 175,409,172 | 0.88% |
| 2023-10-11 | 31.78 | 31.93 | 31.50 | 31.83 | 22.86 | qfq | 7,875,046 | 249,525,216 | 0.41% |
| 2023-10-10 | 31.98 | 32.23 | 31.30 | 31.70 | 22.77 | qfq | 6,194,984 | 195,868,519 | -0.84% |
| 2023-10-09 | 32.10 | 32.44 | 31.88 | 31.97 | 22.96 | qfq | 4,600,991 | 147,732,709 | -0.40% |
| 2023-09-28 | 32.61 | 32.87 | 31.82 | 32.10 | 23.05 | qfq | 8,908,319 | 285,895,337 | -1.41% |
| 2023-09-27 | 32.28 | 32.69 | 32.20 | 32.56 | 23.38 | qfq | 7,470,943 | 242,899,038 | 1.02% |
| 2023-09-26 | 32.54 | 33.08 | 32.14 | 32.23 | 23.15 | qfq | 5,055,391 | 163,549,861 | -1.07% |
| 2023-09-25 | 32.25 | 32.88 | 32.01 | 32.58 | 23.40 | qfq | 7,238,969 | 235,818,724 | 1.12% |
| 2023-09-22 | 32.99 | 33.06 | 31.76 | 32.22 | 23.14 | qfq | 15,433,447 | 495,978,247 | -2.39% |
| 2023-09-21 | 32.84 | 33.20 | 32.81 | 33.01 | 23.71 | qfq | 5,739,510 | 189,731,485 | -0.21% |
| 2023-09-20 | 33.10 | 33.11 | 32.70 | 33.08 | 23.76 | qfq | 6,350,769 | 208,880,374 | 0.43% |
| 2023-09-19 | 32.82 | 33.10 | 32.73 | 32.94 | 23.66 | qfq | 6,225,032 | 205,127,888 | 0.18% |
| 2023-09-18 | 32.51 | 33.12 | 32.50 | 32.88 | 23.61 | qfq | 9,073,449 | 298,115,674 | 0.27% |
| 2023-09-15 | 33.39 | 33.69 | 32.60 | 32.79 | 23.55 | qfq | 12,522,922 | 413,205,446 | -1.50% |
| 2023-09-14 | 33.46 | 33.70 | 32.81 | 33.29 | 23.91 | qfq | 12,538,838 | 415,512,595 | -0.45% |
| 2023-09-13 | 33.31 | 33.95 | 33.25 | 33.44 | 24.02 | qfq | 6,172,457 | 206,791,768 | 0.27% |
| 2023-09-12 | 33.00 | 33.57 | 33.00 | 33.35 | 23.95 | qfq | 7,928,986 | 264,410,245 | 1.24% |
| 2023-09-11 | 32.98 | 33.25 | 32.60 | 32.94 | 23.66 | qfq | 9,605,240 | 316,368,264 | 0.27% |
| 2023-09-08 | 33.07 | 33.60 | 32.65 | 32.85 | 23.59 | qfq | 7,987,303 | 262,811,738 | -0.88% |
| 2023-09-07 | 33.61 | 33.67 | 33.12 | 33.14 | 23.80 | qfq | 5,688,152 | 189,446,311 | -1.43% |
| 2023-09-06 | 33.70 | 33.75 | 33.33 | 33.62 | 24.15 | qfq | 5,165,046 | 173,225,042 | 0.21% |
| 2023-09-05 | 33.80 | 34.05 | 33.38 | 33.55 | 24.10 | qfq | 8,956,689 | 300,817,747 | -1.06% |
| 2023-09-04 | 34.35 | 35.03 | 33.69 | 33.91 | 24.35 | qfq | 17,030,520 | 584,161,391 | -0.56% |
| 2023-09-01 | 33.05 | 34.22 | 33.05 | 34.10 | 24.49 | qfq | 13,230,465 | 448,042,730 | 3.02% |
| 2023-08-31 | 32.60 | 33.22 | 32.52 | 33.10 | 23.77 | qfq | 6,785,586 | 223,831,099 | 1.13% |
| 2023-08-30 | 32.42 | 32.88 | 32.42 | 32.73 | 23.51 | qfq | 5,502,368 | 179,357,245 | 0.68% |
| 2023-08-29 | 32.81 | 32.81 | 32.17 | 32.51 | 23.35 | qfq | 9,417,995 | 306,191,135 | -1.00% |
| 2023-08-28 | 33.41 | 33.65 | 32.77 | 32.84 | 23.59 | qfq | 14,948,456 | 494,825,427 | 3.21% |
| 2023-08-25 | 31.83 | 32.15 | 31.50 | 31.82 | 22.85 | qfq | 5,400,824 | 171,993,810 | -0.19% |
| 2023-08-24 | 31.60 | 32.15 | 31.07 | 31.88 | 22.90 | qfq | 10,393,817 | 329,281,073 | 0.31% |
| 2023-08-23 | 32.67 | 32.80 | 31.64 | 31.78 | 22.82 | qfq | 12,105,411 | 386,967,789 | -2.58% |
| 2023-08-22 | 32.50 | 32.77 | 32.24 | 32.62 | 23.43 | qfq | 9,347,484 | 304,764,086 | 1.12% |
| 2023-08-21 | 32.18 | 32.68 | 31.83 | 32.26 | 23.17 | qfq | 7,420,435 | 240,201,252 | 0.28% |
| 2023-08-18 | 31.97 | 32.41 | 31.90 | 32.17 | 23.10 | qfq | 5,116,758 | 165,108,080 | 0.63% |
| 2023-08-17 | 31.65 | 32.20 | 31.41 | 31.97 | 22.96 | qfq | 9,766,303 | 310,887,359 | 0.22% |
| 2023-08-16 | 32.23 | 32.23 | 31.47 | 31.90 | 22.91 | qfq | 6,203,127 | 197,515,047 | -0.31% |
| 2023-08-15 | 32.00 | 32.64 | 31.50 | 32.00 | 22.98 | qfq | 9,916,873 | 317,879,412 | 0.00% |
| 2023-08-14 | 31.98 | 32.18 | 31.46 | 32.00 | 22.98 | qfq | 7,863,104 | 249,924,053 | -0.16% |
| 2023-08-11 | 32.89 | 32.89 | 32.00 | 32.05 | 23.02 | qfq | 8,913,044 | 287,262,773 | -2.70% |
| 2023-08-10 | 32.63 | 32.94 | 32.21 | 32.94 | 23.66 | qfq | 6,773,059 | 221,376,739 | 0.67% |
| 2023-08-09 | 32.70 | 33.00 | 32.51 | 32.72 | 23.50 | qfq | 4,756,426 | 155,604,923 | -0.49% |
| 2023-08-08 | 32.68 | 32.96 | 32.00 | 32.88 | 23.61 | qfq | 8,729,193 | 283,963,446 | 1.01% |
| 2023-08-07 | 32.99 | 32.99 | 32.40 | 32.55 | 23.38 | qfq | 10,268,706 | 334,905,667 | -1.36% |
| 2023-08-04 | 33.65 | 34.06 | 33.00 | 33.00 | 23.70 | qfq | 9,721,734 | 323,123,471 | -1.49% |
| 2023-08-03 | 33.25 | 33.62 | 33.01 | 33.50 | 24.06 | qfq | 6,071,112 | 202,344,875 | 0.57% |
| 2023-08-02 | 34.04 | 34.17 | 33.25 | 33.31 | 23.92 | qfq | 6,213,418 | 208,095,123 | -2.40% |
| 2023-08-01 | 33.82 | 34.50 | 33.62 | 34.13 | 24.51 | qfq | 9,137,630 | 311,502,398 | 0.92% |
| 2023-07-31 | 33.60 | 34.78 | 33.52 | 33.82 | 24.29 | qfq | 16,068,590 | 547,778,210 | 1.26% |
| 2023-07-28 | 33.10 | 33.50 | 32.83 | 33.40 | 23.99 | qfq | 12,938,318 | 428,860,156 | -0.15% |
| 2023-07-27 | 33.64 | 34.09 | 33.20 | 33.45 | 24.02 | qfq | 11,073,914 | 372,438,143 | -1.27% |
| 2023-07-26 | 33.71 | 34.28 | 33.35 | 33.88 | 24.33 | qfq | 9,621,836 | 326,693,297 | 1.13% |
| 2023-07-25 | 32.80 | 33.62 | 32.80 | 33.50 | 24.06 | qfq | 15,706,733 | 524,691,073 | 3.55% |
| 2023-07-24 | 33.21 | 33.35 | 32.15 | 32.35 | 23.23 | qfq | 13,942,203 | 452,122,996 | -2.12% |
| 2023-07-21 | 32.94 | 33.96 | 32.68 | 33.05 | 23.74 | qfq | 15,213,405 | 506,476,958 | 0.27% |
| 2023-07-20 | 32.89 | 33.56 | 32.88 | 32.96 | 23.67 | qfq | 11,883,455 | 394,687,059 | 0.46% |
| 2023-07-19 | 32.85 | 33.07 | 32.62 | 32.81 | 23.56 | qfq | 5,948,902 | 194,973,377 | -0.73% |
| 2023-07-18 | 32.77 | 33.17 | 32.37 | 33.05 | 23.74 | qfq | 8,956,416 | 294,200,646 | 1.38% |
| 2023-07-17 | 33.75 | 33.98 | 32.38 | 32.60 | 23.41 | qfq | 19,964,470 | 654,571,604 | -3.86% |