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
山东黄金600547.SH
最近收盘价23.762026-07-17
最近交易日2026-07-17
成交量（股）84,995,541
成交额（元）2,014,235,611
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-09 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-23 | cash_dividend | 0.17467 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-17 | 2025-07-24 | cash_dividend | 0.148 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-21 | 2024-11-29 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-17 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-18 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 24.31 | 24.55 | 23.26 | 23.76 | 23.76 | qfq | 84,995,541 | 2,014,235,611 | -4.04% |
| 2026-07-16 | 24.39 | 25.50 | 24.30 | 24.76 | 24.76 | qfq | 55,990,084 | 1,393,073,903 | 0.28% |
| 2026-07-15 | 25.20 | 25.49 | 24.44 | 24.69 | 24.69 | qfq | 53,999,886 | 1,341,840,618 | -2.26% |
| 2026-07-14 | 23.31 | 25.30 | 23.23 | 25.26 | 25.26 | qfq | 74,897,621 | 1,824,274,822 | 5.43% |
| 2026-07-13 | 24.35 | 24.54 | 23.88 | 23.96 | 23.96 | qfq | 53,078,505 | 1,281,254,036 | -4.01% |
| 2026-07-10 | 24.50 | 25.96 | 23.98 | 24.96 | 24.96 | qfq | 78,924,803 | 1,969,727,409 | 2.80% |
| 2026-07-09 | 23.98 | 24.57 | 23.41 | 24.28 | 24.28 | qfq | 69,347,589 | 1,659,673,023 | -1.50% |
| 2026-07-08 | 24.40 | 25.70 | 24.32 | 24.65 | 24.47 | qfq | 59,549,646 | 1,482,954,423 | -0.48% |
| 2026-07-07 | 25.32 | 25.57 | 24.73 | 24.77 | 24.59 | qfq | 58,465,136 | 1,468,552,896 | -3.99% |
| 2026-07-06 | 25.79 | 27.33 | 25.55 | 25.80 | 25.61 | qfq | 110,631,444 | 2,917,146,855 | -1.07% |
| 2026-07-03 | 25.39 | 26.48 | 25.10 | 26.08 | 25.89 | qfq | 156,231,178 | 4,058,133,109 | 7.86% |
| 2026-07-02 | 23.80 | 24.77 | 23.57 | 24.18 | 24.00 | qfq | 108,237,488 | 2,619,607,041 | 4.22% |
| 2026-07-01 | 23.00 | 23.62 | 22.72 | 23.20 | 23.03 | qfq | 51,431,539 | 1,191,702,886 | 0.48% |
| 2026-06-30 | 22.82 | 23.30 | 22.55 | 23.09 | 22.92 | qfq | 55,053,410 | 1,259,072,857 | -1.95% |
| 2026-06-29 | 23.03 | 23.77 | 22.70 | 23.55 | 23.38 | qfq | 63,851,458 | 1,489,608,221 | 2.39% |
| 2026-06-26 | 24.24 | 24.26 | 22.82 | 23.00 | 22.83 | qfq | 59,805,054 | 1,388,374,250 | -3.89% |
| 2026-06-25 | 24.11 | 24.21 | 23.60 | 23.93 | 23.76 | qfq | 77,625,325 | 1,853,371,639 | -3.35% |
| 2026-06-24 | 24.65 | 24.99 | 24.20 | 24.76 | 24.58 | qfq | 59,422,628 | 1,462,685,119 | -0.40% |
| 2026-06-23 | 27.00 | 27.09 | 24.75 | 24.86 | 24.68 | qfq | 107,012,329 | 2,729,892,183 | -8.90% |
| 2026-06-22 | 26.90 | 27.33 | 26.16 | 27.29 | 27.09 | qfq | 74,677,530 | 1,994,680,245 | 1.41% |
| 2026-06-18 | 27.85 | 28.09 | 26.79 | 26.91 | 26.71 | qfq | 63,584,227 | 1,743,828,558 | -4.78% |
| 2026-06-17 | 28.42 | 28.66 | 27.96 | 28.26 | 28.05 | qfq | 37,758,058 | 1,066,944,975 | 0.04% |
| 2026-06-16 | 28.48 | 28.73 | 28.16 | 28.25 | 28.04 | qfq | 53,347,522 | 1,517,200,903 | -1.43% |
| 2026-06-15 | 28.82 | 29.32 | 28.30 | 28.66 | 28.45 | qfq | 80,617,268 | 2,313,457,826 | 3.13% |
| 2026-06-12 | 27.60 | 28.90 | 27.19 | 27.79 | 27.59 | qfq | 82,780,901 | 2,320,019,237 | 3.12% |
| 2026-06-11 | 26.40 | 27.45 | 26.35 | 26.95 | 26.75 | qfq | 54,260,295 | 1,460,181,442 | 1.28% |
| 2026-06-10 | 26.46 | 26.83 | 26.10 | 26.61 | 26.42 | qfq | 54,420,306 | 1,438,802,028 | -2.53% |
| 2026-06-09 | 26.99 | 27.40 | 26.33 | 27.30 | 27.10 | qfq | 49,094,475 | 1,319,647,960 | 3.17% |
| 2026-06-08 | 26.85 | 27.25 | 26.14 | 26.46 | 26.27 | qfq | 62,930,927 | 1,684,005,989 | -5.67% |
| 2026-06-05 | 28.64 | 28.82 | 27.95 | 28.05 | 27.85 | qfq | 41,062,091 | 1,164,041,424 | -2.30% |
| 2026-06-04 | 29.30 | 29.36 | 28.55 | 28.71 | 28.50 | qfq | 37,901,296 | 1,093,524,258 | -2.31% |
| 2026-06-03 | 29.20 | 29.89 | 29.08 | 29.39 | 29.18 | qfq | 41,235,177 | 1,213,412,491 | -1.80% |
| 2026-06-02 | 29.53 | 30.07 | 28.80 | 29.93 | 29.71 | qfq | 45,971,856 | 1,357,233,744 | 1.77% |
| 2026-06-01 | 28.95 | 29.88 | 28.87 | 29.41 | 29.20 | qfq | 57,625,015 | 1,695,971,685 | 1.87% |
| 2026-05-29 | 29.65 | 29.90 | 28.87 | 28.87 | 28.66 | qfq | 49,321,304 | 1,440,755,767 | -0.31% |
| 2026-05-28 | 29.40 | 29.77 | 28.51 | 28.96 | 28.75 | qfq | 54,915,141 | 1,589,879,678 | -3.14% |
| 2026-05-27 | 31.01 | 31.34 | 29.79 | 29.90 | 29.68 | qfq | 52,653,636 | 1,593,707,703 | -4.96% |
| 2026-05-26 | 29.96 | 31.55 | 29.58 | 31.46 | 31.23 | qfq | 81,350,286 | 2,498,782,546 | 4.66% |
| 2026-05-25 | 30.35 | 30.84 | 29.89 | 30.06 | 29.84 | qfq | 48,280,866 | 1,465,750,535 | 0.03% |
| 2026-05-22 | 29.74 | 30.27 | 29.50 | 30.05 | 29.83 | qfq | 43,724,494 | 1,307,595,841 | 1.52% |
| 2026-05-21 | 31.00 | 31.18 | 29.60 | 29.60 | 29.38 | qfq | 46,779,256 | 1,424,344,585 | -2.79% |
| 2026-05-20 | 30.22 | 30.70 | 30.02 | 30.45 | 30.23 | qfq | 46,610,242 | 1,409,837,488 | -1.30% |
| 2026-05-19 | 31.35 | 31.42 | 30.47 | 30.85 | 30.62 | qfq | 41,483,687 | 1,276,197,848 | -1.31% |
| 2026-05-18 | 30.99 | 31.48 | 30.84 | 31.26 | 31.03 | qfq | 57,960,207 | 1,803,659,593 | -2.01% |
| 2026-05-15 | 33.00 | 33.00 | 31.50 | 31.90 | 31.67 | qfq | 72,672,715 | 2,337,721,558 | -5.03% |
| 2026-05-14 | 34.50 | 34.69 | 33.56 | 33.59 | 33.34 | qfq | 51,597,444 | 1,756,308,885 | -3.34% |
| 2026-05-13 | 34.83 | 35.18 | 34.34 | 34.75 | 34.50 | qfq | 46,070,984 | 1,597,259,866 | -0.23% |
| 2026-05-12 | 35.95 | 35.98 | 34.74 | 34.83 | 34.58 | qfq | 52,307,425 | 1,841,084,288 | -1.55% |
| 2026-05-11 | 36.00 | 36.03 | 35.10 | 35.38 | 35.12 | qfq | 64,245,215 | 2,278,926,125 | -3.07% |
| 2026-05-08 | 35.51 | 36.95 | 35.50 | 36.50 | 36.23 | qfq | 90,946,714 | 3,302,842,679 | 1.47% |
| 2026-05-07 | 36.36 | 36.50 | 35.27 | 35.97 | 35.71 | qfq | 76,917,712 | 2,750,270,553 | 0.90% |
| 2026-05-06 | 34.63 | 35.71 | 34.37 | 35.65 | 35.39 | qfq | 80,521,836 | 2,826,347,671 | 3.69% |
| 2026-04-30 | 34.55 | 35.03 | 33.90 | 34.38 | 34.13 | qfq | 77,654,536 | 2,669,268,798 | -2.88% |
| 2026-04-29 | 34.47 | 35.47 | 34.33 | 35.40 | 35.14 | qfq | 42,776,085 | 1,503,264,844 | 1.75% |
| 2026-04-28 | 35.34 | 35.49 | 34.70 | 34.79 | 34.54 | qfq | 36,674,736 | 1,283,850,626 | -2.38% |
| 2026-04-27 | 35.43 | 35.93 | 35.26 | 35.64 | 35.38 | qfq | 33,670,348 | 1,195,909,741 | -0.56% |
| 2026-04-24 | 35.65 | 35.95 | 34.88 | 35.84 | 35.58 | qfq | 54,807,380 | 1,939,828,625 | 0.00% |
| 2026-04-23 | 36.96 | 37.13 | 35.70 | 35.84 | 35.58 | qfq | 66,501,584 | 2,401,705,796 | -3.79% |
| 2026-04-22 | 37.48 | 37.48 | 36.82 | 37.25 | 36.98 | qfq | 54,793,053 | 2,036,278,520 | -1.46% |
| 2026-04-21 | 38.13 | 38.14 | 37.36 | 37.80 | 37.52 | qfq | 39,441,464 | 1,487,684,013 | -0.84% |
| 2026-04-20 | 38.45 | 39.14 | 37.88 | 38.12 | 37.84 | qfq | 51,918,925 | 1,994,619,227 | -0.83% |
| 2026-04-17 | 38.50 | 38.90 | 38.30 | 38.44 | 38.16 | qfq | 44,760,790 | 1,723,114,480 | -2.06% |
| 2026-04-16 | 38.88 | 39.43 | 38.40 | 39.25 | 38.96 | qfq | 40,042,221 | 1,561,061,984 | 1.21% |
| 2026-04-15 | 40.00 | 40.28 | 38.55 | 38.78 | 38.50 | qfq | 48,346,933 | 1,900,507,747 | -1.57% |
| 2026-04-14 | 40.00 | 40.18 | 38.95 | 39.40 | 39.11 | qfq | 35,267,811 | 1,390,340,315 | -0.25% |
| 2026-04-13 | 39.97 | 39.97 | 39.10 | 39.50 | 39.21 | qfq | 38,496,222 | 1,521,775,978 | -1.74% |
| 2026-04-10 | 41.48 | 41.60 | 40.12 | 40.20 | 39.91 | qfq | 49,376,455 | 2,003,618,050 | -2.59% |
| 2026-04-09 | 41.41 | 41.54 | 40.95 | 41.27 | 40.97 | qfq | 42,755,062 | 1,763,021,855 | -2.87% |
| 2026-04-08 | 41.68 | 42.98 | 41.49 | 42.49 | 42.18 | qfq | 66,363,712 | 2,805,728,837 | 7.03% |
| 2026-04-07 | 39.87 | 40.10 | 39.00 | 39.70 | 39.41 | qfq | 27,202,998 | 1,081,424,825 | -1.22% |
| 2026-04-03 | 40.02 | 40.50 | 39.70 | 40.19 | 39.90 | qfq | 27,382,716 | 1,100,213,764 | 0.40% |
| 2026-04-02 | 40.70 | 40.86 | 39.06 | 40.03 | 39.74 | qfq | 44,985,441 | 1,801,009,501 | -2.67% |
| 2026-04-01 | 41.55 | 41.83 | 40.58 | 41.13 | 40.83 | qfq | 49,314,632 | 2,030,216,363 | 2.19% |
| 2026-03-31 | 40.88 | 41.50 | 40.14 | 40.25 | 39.96 | qfq | 58,121,370 | 2,368,819,541 | -1.08% |
| 2026-03-30 | 38.12 | 40.73 | 38.10 | 40.69 | 40.39 | qfq | 73,602,644 | 2,930,426,716 | 5.47% |
| 2026-03-27 | 37.05 | 38.94 | 37.02 | 38.58 | 38.30 | qfq | 65,728,953 | 2,502,503,811 | 1.45% |
| 2026-03-26 | 39.48 | 39.65 | 37.60 | 38.03 | 37.75 | qfq | 50,156,288 | 1,929,375,508 | -3.87% |
| 2026-03-25 | 40.11 | 40.91 | 39.29 | 39.56 | 39.27 | qfq | 68,275,552 | 2,730,028,653 | 2.30% |
| 2026-03-24 | 37.51 | 38.74 | 36.70 | 38.67 | 38.39 | qfq | 61,458,870 | 2,315,657,603 | 4.40% |
| 2026-03-23 | 37.83 | 38.35 | 36.60 | 37.04 | 36.77 | qfq | 84,115,608 | 3,147,871,877 | -6.68% |
| 2026-03-20 | 40.64 | 41.14 | 39.47 | 39.69 | 39.40 | qfq | 63,080,416 | 2,540,217,540 | -2.36% |
| 2026-03-19 | 41.59 | 42.44 | 40.57 | 40.65 | 40.35 | qfq | 69,059,136 | 2,859,521,916 | -7.04% |
| 2026-03-18 | 44.33 | 44.48 | 43.11 | 43.73 | 43.41 | qfq | 37,606,581 | 1,641,049,837 | -1.73% |
| 2026-03-17 | 44.09 | 45.67 | 43.99 | 44.50 | 44.18 | qfq | 48,154,006 | 2,154,628,181 | 0.93% |
| 2026-03-16 | 45.50 | 45.70 | 43.03 | 44.09 | 43.77 | qfq | 70,271,784 | 3,098,569,120 | -5.20% |
| 2026-03-13 | 46.56 | 47.75 | 46.28 | 46.51 | 46.17 | qfq | 44,447,942 | 2,082,039,158 | -0.83% |
| 2026-03-12 | 46.80 | 48.10 | 46.52 | 46.90 | 46.56 | qfq | 39,647,940 | 1,870,307,946 | -0.70% |
| 2026-03-11 | 48.00 | 48.33 | 46.90 | 47.23 | 46.89 | qfq | 32,254,871 | 1,531,829,629 | -0.40% |
| 2026-03-10 | 47.60 | 47.96 | 46.70 | 47.42 | 47.07 | qfq | 46,342,751 | 2,188,899,719 | 1.04% |
| 2026-03-09 | 45.00 | 47.65 | 44.17 | 46.93 | 46.59 | qfq | 69,375,369 | 3,182,142,924 | 1.98% |
| 2026-03-06 | 45.90 | 46.67 | 45.34 | 46.02 | 45.68 | qfq | 44,722,671 | 2,057,467,506 | -1.77% |
| 2026-03-05 | 48.06 | 48.38 | 46.18 | 46.85 | 46.51 | qfq | 62,667,080 | 2,939,451,979 | -2.33% |
| 2026-03-04 | 47.22 | 48.97 | 47.20 | 47.97 | 47.62 | qfq | 71,360,838 | 3,427,329,112 | -4.58% |
| 2026-03-03 | 50.99 | 53.50 | 49.35 | 50.27 | 49.90 | qfq | 117,625,379 | 6,003,984,232 | -3.38% |
| 2026-03-02 | 49.00 | 52.04 | 47.43 | 52.03 | 51.65 | qfq | 156,807,973 | 7,750,726,514 | 9.98% |
| 2026-02-27 | 46.93 | 47.68 | 46.42 | 47.31 | 46.96 | qfq | 55,841,227 | 2,635,949,288 | 1.52% |
| 2026-02-26 | 47.20 | 47.34 | 46.33 | 46.60 | 46.26 | qfq | 40,414,166 | 1,887,024,254 | -1.27% |
| 2026-02-25 | 46.90 | 47.75 | 46.50 | 47.20 | 46.86 | qfq | 57,726,605 | 2,725,475,950 | 0.34% |
| 2026-02-24 | 47.25 | 47.67 | 46.80 | 47.04 | 46.70 | qfq | 69,549,493 | 3,282,650,273 | 3.61% |
| 2026-02-13 | 45.68 | 46.56 | 45.30 | 45.40 | 45.07 | qfq | 45,884,590 | 2,103,947,326 | -3.30% |
| 2026-02-12 | 47.00 | 48.55 | 46.75 | 46.95 | 46.61 | qfq | 46,999,354 | 2,233,168,494 | -0.84% |
| 2026-02-11 | 45.07 | 48.13 | 44.89 | 47.35 | 47.00 | qfq | 77,530,872 | 3,634,605,873 | 4.76% |
| 2026-02-10 | 45.65 | 45.88 | 44.98 | 45.20 | 44.87 | qfq | 41,059,493 | 1,860,536,035 | -0.77% |
| 2026-02-09 | 45.70 | 45.99 | 44.86 | 45.55 | 45.22 | qfq | 65,189,352 | 2,964,061,461 | 1.29% |
| 2026-02-06 | 44.00 | 45.58 | 42.85 | 44.97 | 44.64 | qfq | 85,556,076 | 3,806,457,013 | -1.86% |
| 2026-02-05 | 46.00 | 47.50 | 44.13 | 45.82 | 45.49 | qfq | 97,631,067 | 4,454,469,934 | -3.92% |
| 2026-02-04 | 49.00 | 49.00 | 46.98 | 47.69 | 47.34 | qfq | 99,395,882 | 4,753,513,651 | -2.29% |
| 2026-02-03 | 45.50 | 49.10 | 45.11 | 48.81 | 48.45 | qfq | 196,135,477 | 9,091,805,882 | -0.59% |
| 2026-02-02 | 49.10 | 49.10 | 49.10 | 49.10 | 48.74 | qfq | 7,436,600 | 365,137,060 | -9.99% |
| 2026-01-30 | 56.05 | 57.50 | 54.55 | 54.55 | 54.15 | qfq | 76,927,754 | 4,281,179,955 | -10.00% |
| 2026-01-29 | 64.00 | 65.55 | 57.93 | 60.61 | 60.17 | qfq | 164,451,587 | 10,229,993,979 | 1.59% |
| 2026-01-28 | 55.67 | 59.67 | 55.30 | 59.66 | 59.22 | qfq | 129,433,568 | 7,511,574,721 | 9.97% |
| 2026-01-27 | 53.50 | 57.75 | 53.10 | 54.25 | 53.85 | qfq | 101,398,364 | 5,580,874,246 | -2.67% |
| 2026-01-26 | 52.66 | 55.77 | 52.60 | 55.74 | 55.33 | qfq | 94,411,579 | 5,118,795,261 | 9.94% |
| 2026-01-23 | 52.49 | 53.26 | 50.31 | 50.70 | 50.33 | qfq | 71,572,244 | 3,714,210,901 | 0.42% |
| 2026-01-22 | 49.40 | 50.89 | 48.75 | 50.49 | 50.12 | qfq | 59,985,329 | 2,990,488,459 | -1.90% |
| 2026-01-21 | 48.92 | 51.83 | 48.71 | 51.47 | 51.09 | qfq | 85,440,257 | 4,280,998,971 | 8.20% |
| 2026-01-20 | 47.11 | 48.04 | 45.10 | 47.57 | 47.22 | qfq | 57,324,701 | 2,674,891,475 | 0.98% |
| 2026-01-19 | 46.95 | 47.58 | 46.00 | 47.11 | 46.77 | qfq | 44,933,813 | 2,107,216,988 | 2.55% |
| 2026-01-16 | 47.00 | 47.91 | 45.50 | 45.94 | 45.60 | qfq | 51,535,526 | 2,385,849,823 | -3.20% |
| 2026-01-15 | 46.30 | 48.55 | 45.99 | 47.46 | 47.11 | qfq | 56,697,111 | 2,690,263,487 | 2.39% |
| 2026-01-14 | 46.80 | 47.30 | 45.91 | 46.35 | 46.01 | qfq | 48,959,871 | 2,272,964,387 | 0.17% |
| 2026-01-13 | 44.80 | 48.00 | 44.66 | 46.27 | 45.93 | qfq | 51,658,580 | 2,400,511,184 | 2.80% |
| 2026-01-12 | 44.66 | 46.09 | 44.13 | 45.01 | 44.68 | qfq | 53,516,687 | 2,409,194,313 | 2.86% |
| 2026-01-09 | 41.00 | 44.12 | 40.95 | 43.76 | 43.44 | qfq | 54,550,076 | 2,350,506,919 | 5.75% |
| 2026-01-08 | 41.00 | 42.44 | 40.61 | 41.38 | 41.08 | qfq | 43,279,668 | 1,789,336,800 | 0.71% |
| 2026-01-07 | 40.99 | 41.20 | 40.13 | 41.09 | 40.79 | qfq | 51,216,501 | 2,084,649,701 | 0.27% |
| 2026-01-06 | 40.19 | 41.42 | 39.99 | 40.98 | 40.68 | qfq | 48,172,565 | 1,967,476,532 | 1.97% |
| 2026-01-05 | 39.45 | 40.20 | 38.73 | 40.19 | 39.90 | qfq | 57,675,136 | 2,280,558,775 | 3.82% |
| 2025-12-31 | 38.30 | 39.28 | 38.10 | 38.71 | 38.43 | qfq | 34,660,186 | 1,341,006,341 | 0.52% |
| 2025-12-30 | 37.20 | 38.92 | 37.02 | 38.51 | 38.23 | qfq | 41,002,976 | 1,565,490,551 | -0.36% |
| 2025-12-29 | 39.70 | 39.96 | 38.50 | 38.65 | 38.37 | qfq | 39,654,719 | 1,556,076,141 | -2.64% |
| 2025-12-26 | 39.54 | 40.10 | 39.35 | 39.70 | 39.41 | qfq | 35,770,640 | 1,422,695,895 | 1.87% |
| 2025-12-25 | 39.31 | 39.50 | 38.70 | 38.97 | 38.69 | qfq | 35,273,120 | 1,377,424,795 | -2.77% |
| 2025-12-24 | 41.51 | 41.70 | 39.71 | 40.08 | 39.79 | qfq | 53,954,357 | 2,184,128,085 | -1.55% |
| 2025-12-23 | 38.93 | 41.36 | 38.81 | 40.71 | 40.41 | qfq | 95,261,788 | 3,824,194,470 | 6.91% |
| 2025-12-22 | 36.91 | 38.24 | 36.88 | 38.08 | 37.80 | qfq | 56,097,718 | 2,120,768,479 | 4.56% |
| 2025-12-19 | 36.76 | 36.80 | 35.86 | 36.42 | 36.15 | qfq | 31,416,372 | 1,140,624,905 | -1.81% |
| 2025-12-18 | 36.20 | 37.57 | 35.85 | 37.09 | 36.82 | qfq | 43,114,846 | 1,591,064,525 | 2.52% |
| 2025-12-17 | 35.35 | 36.50 | 35.31 | 36.18 | 35.92 | qfq | 32,949,840 | 1,186,564,053 | 3.05% |
| 2025-12-16 | 36.30 | 36.38 | 34.81 | 35.11 | 34.85 | qfq | 34,685,254 | 1,229,410,779 | -4.25% |
| 2025-12-15 | 36.00 | 36.80 | 35.88 | 36.67 | 36.40 | qfq | 34,243,119 | 1,248,047,668 | 1.86% |
| 2025-12-12 | 35.78 | 36.05 | 35.46 | 36.00 | 35.74 | qfq | 37,654,442 | 1,347,580,793 | 2.92% |
| 2025-12-11 | 35.44 | 35.98 | 34.80 | 34.98 | 34.72 | qfq | 32,577,917 | 1,154,680,844 | -0.29% |
| 2025-12-10 | 35.00 | 35.34 | 34.87 | 35.08 | 34.82 | qfq | 23,257,530 | 816,012,318 | 0.98% |
| 2025-12-09 | 35.40 | 35.50 | 34.60 | 34.74 | 34.49 | qfq | 31,947,318 | 1,115,255,014 | -2.80% |
| 2025-12-08 | 36.28 | 36.29 | 35.37 | 35.74 | 35.48 | qfq | 33,260,677 | 1,183,277,635 | -1.62% |
| 2025-12-05 | 35.51 | 36.39 | 35.51 | 36.33 | 36.06 | qfq | 22,506,379 | 812,425,418 | 1.85% |
| 2025-12-04 | 36.40 | 36.90 | 35.55 | 35.67 | 35.41 | qfq | 27,684,583 | 1,000,833,187 | -1.76% |
| 2025-12-03 | 36.71 | 36.83 | 36.22 | 36.31 | 36.04 | qfq | 20,706,101 | 756,223,369 | -0.95% |
| 2025-12-02 | 36.66 | 37.07 | 36.52 | 36.66 | 36.39 | qfq | 21,059,291 | 773,821,942 | -1.19% |
| 2025-12-01 | 37.02 | 37.68 | 36.80 | 37.10 | 36.83 | qfq | 43,761,855 | 1,629,071,359 | 1.76% |
| 2025-11-28 | 36.66 | 36.82 | 36.28 | 36.46 | 36.19 | qfq | 27,618,721 | 1,008,590,359 | 0.47% |
| 2025-11-27 | 36.08 | 36.48 | 35.88 | 36.29 | 36.03 | qfq | 27,396,792 | 991,779,934 | 1.03% |
| 2025-11-26 | 35.62 | 36.19 | 35.46 | 35.92 | 35.66 | qfq | 23,902,862 | 858,512,848 | 0.90% |
| 2025-11-25 | 35.43 | 36.08 | 35.34 | 35.60 | 35.34 | qfq | 31,878,916 | 1,137,273,841 | 2.53% |
| 2025-11-24 | 34.82 | 35.20 | 34.33 | 34.72 | 34.47 | qfq | 25,598,160 | 887,459,352 | -1.08% |
| 2025-11-21 | 35.23 | 35.70 | 34.75 | 35.10 | 34.84 | qfq | 31,436,636 | 1,107,632,083 | -1.90% |
| 2025-11-20 | 36.00 | 36.55 | 35.72 | 35.78 | 35.52 | qfq | 26,207,580 | 946,189,227 | -1.92% |
| 2025-11-19 | 34.75 | 36.56 | 34.70 | 36.48 | 36.21 | qfq | 46,030,494 | 1,646,215,812 | 5.98% |
| 2025-11-18 | 34.94 | 35.03 | 34.20 | 34.42 | 34.17 | qfq | 23,731,329 | 821,704,336 | -1.99% |
| 2025-11-17 | 35.08 | 35.65 | 35.00 | 35.12 | 34.86 | qfq | 32,975,193 | 1,161,389,496 | -1.98% |
| 2025-11-14 | 35.90 | 36.35 | 35.55 | 35.83 | 35.57 | qfq | 28,641,150 | 1,029,672,897 | -1.92% |
| 2025-11-13 | 36.17 | 36.69 | 35.90 | 36.53 | 36.26 | qfq | 43,484,057 | 1,582,268,325 | 2.73% |
| 2025-11-12 | 36.15 | 36.31 | 35.38 | 35.56 | 35.30 | qfq | 30,334,664 | 1,085,249,319 | -1.50% |
| 2025-11-11 | 36.98 | 37.19 | 36.06 | 36.10 | 35.84 | qfq | 47,642,161 | 1,735,981,946 | -0.85% |
| 2025-11-10 | 35.62 | 36.49 | 35.62 | 36.41 | 36.14 | qfq | 48,305,279 | 1,742,356,804 | 3.41% |
| 2025-11-07 | 35.03 | 35.45 | 35.01 | 35.21 | 34.95 | qfq | 21,304,469 | 750,086,498 | 0.09% |
| 2025-11-06 | 34.77 | 35.20 | 34.71 | 35.18 | 34.92 | qfq | 28,247,330 | 987,231,123 | 0.89% |
| 2025-11-05 | 33.60 | 35.09 | 33.55 | 34.87 | 34.62 | qfq | 36,823,322 | 1,272,136,009 | 1.57% |
| 2025-11-04 | 35.24 | 35.47 | 34.05 | 34.33 | 34.08 | qfq | 49,405,902 | 1,707,067,187 | -3.81% |
| 2025-11-03 | 35.60 | 35.78 | 34.61 | 35.69 | 35.43 | qfq | 45,718,200 | 1,611,809,878 | -0.97% |
| 2025-10-31 | 36.88 | 36.97 | 35.80 | 36.04 | 35.78 | qfq | 52,293,341 | 1,901,495,924 | -0.74% |
| 2025-10-30 | 36.01 | 36.90 | 35.95 | 36.31 | 36.04 | qfq | 46,375,534 | 1,684,394,815 | -1.39% |
| 2025-10-29 | 35.85 | 36.88 | 35.73 | 36.82 | 36.55 | qfq | 53,091,201 | 1,937,226,189 | 3.40% |
| 2025-10-28 | 36.15 | 36.45 | 35.52 | 35.61 | 35.35 | qfq | 51,664,323 | 1,858,194,704 | -2.76% |
| 2025-10-27 | 36.14 | 36.86 | 36.14 | 36.62 | 36.35 | qfq | 46,550,348 | 1,696,866,306 | 0.33% |
| 2025-10-24 | 37.03 | 37.12 | 36.30 | 36.50 | 36.23 | qfq | 31,284,882 | 1,143,579,858 | -1.11% |
| 2025-10-23 | 36.41 | 37.16 | 35.61 | 36.91 | 36.64 | qfq | 45,273,904 | 1,643,940,272 | -0.24% |
| 2025-10-22 | 35.35 | 37.10 | 35.35 | 37.00 | 36.56 | qfq | 72,711,332 | 2,645,037,890 | -3.04% |
| 2025-10-21 | 38.88 | 39.21 | 38.00 | 38.16 | 37.70 | qfq | 65,587,448 | 2,530,253,384 | 0.58% |
| 2025-10-20 | 38.70 | 39.50 | 37.60 | 37.94 | 37.49 | qfq | 81,627,238 | 3,132,270,042 | -6.34% |
| 2025-10-17 | 41.08 | 42.11 | 40.00 | 40.51 | 40.02 | qfq | 89,276,095 | 3,652,695,894 | 1.61% |
| 2025-10-16 | 41.66 | 42.01 | 39.72 | 39.87 | 39.39 | qfq | 73,712,339 | 3,001,447,901 | -4.39% |
| 2025-10-15 | 41.98 | 42.00 | 39.78 | 41.70 | 41.20 | qfq | 111,693,664 | 4,557,494,233 | -2.77% |
| 2025-10-14 | 45.30 | 45.88 | 41.70 | 42.89 | 42.38 | qfq | 89,219,797 | 3,942,148,831 | -1.63% |
| 2025-10-13 | 41.30 | 43.95 | 40.83 | 43.60 | 43.08 | qfq | 93,214,665 | 3,938,328,597 | 5.70% |
| 2025-10-10 | 42.00 | 42.42 | 41.01 | 41.25 | 40.76 | qfq | 70,295,782 | 2,924,834,898 | -4.65% |
| 2025-10-09 | 42.30 | 43.26 | 42.00 | 43.26 | 42.74 | qfq | 68,591,661 | 2,954,765,909 | 9.99% |
| 2025-09-30 | 39.51 | 39.75 | 38.75 | 39.33 | 38.86 | qfq | 57,061,697 | 2,245,588,483 | 0.85% |
| 2025-09-29 | 38.66 | 39.17 | 37.54 | 39.00 | 38.53 | qfq | 56,958,867 | 2,192,942,231 | 2.04% |
| 2025-09-26 | 37.90 | 38.58 | 37.88 | 38.22 | 37.76 | qfq | 37,389,253 | 1,430,075,656 | 0.84% |
| 2025-09-25 | 39.00 | 39.22 | 37.56 | 37.90 | 37.45 | qfq | 78,957,600 | 3,018,925,156 | -4.75% |
| 2025-09-24 | 38.82 | 39.86 | 38.70 | 39.79 | 39.31 | qfq | 43,510,790 | 1,706,866,152 | 1.04% |
| 2025-09-23 | 38.99 | 40.55 | 38.50 | 39.38 | 38.91 | qfq | 63,659,732 | 2,504,872,678 | 2.31% |
| 2025-09-22 | 37.90 | 38.56 | 36.88 | 38.49 | 38.03 | qfq | 53,906,006 | 2,029,320,880 | 5.45% |
| 2025-09-19 | 35.96 | 37.12 | 35.88 | 36.50 | 36.06 | qfq | 36,360,193 | 1,330,632,008 | 1.11% |
| 2025-09-18 | 37.13 | 37.18 | 35.69 | 36.10 | 35.67 | qfq | 50,060,849 | 1,827,458,798 | -3.55% |
| 2025-09-17 | 37.60 | 37.92 | 36.70 | 37.43 | 36.98 | qfq | 41,092,909 | 1,529,173,101 | -0.87% |
| 2025-09-16 | 38.90 | 39.11 | 37.43 | 37.76 | 37.31 | qfq | 57,795,588 | 2,198,344,843 | -0.61% |
| 2025-09-15 | 37.60 | 38.59 | 37.36 | 37.99 | 37.53 | qfq | 43,236,578 | 1,647,463,048 | 0.00% |
| 2025-09-12 | 37.99 | 38.85 | 37.64 | 37.99 | 37.53 | qfq | 58,185,910 | 2,226,234,662 | -0.16% |
| 2025-09-11 | 38.21 | 38.51 | 37.50 | 38.05 | 37.59 | qfq | 47,610,756 | 1,803,304,232 | -1.35% |
| 2025-09-10 | 38.00 | 38.88 | 37.70 | 38.57 | 38.11 | qfq | 58,792,768 | 2,250,595,120 | -2.48% |
| 2025-09-09 | 38.10 | 40.43 | 37.76 | 39.55 | 39.08 | qfq | 85,869,778 | 3,368,708,133 | 6.37% |
| 2025-09-08 | 38.47 | 38.78 | 36.55 | 37.18 | 36.73 | qfq | 58,146,350 | 2,184,925,540 | -1.35% |
| 2025-09-05 | 36.12 | 38.38 | 36.12 | 37.69 | 37.24 | qfq | 54,540,809 | 2,036,720,603 | 3.97% |
| 2025-09-04 | 36.64 | 36.95 | 35.52 | 36.25 | 35.82 | qfq | 51,216,219 | 1,852,841,045 | -1.23% |
| 2025-09-03 | 37.35 | 37.66 | 36.10 | 36.70 | 36.26 | qfq | 58,738,245 | 2,162,698,224 | 2.20% |
| 2025-09-02 | 36.00 | 36.78 | 35.61 | 35.91 | 35.48 | qfq | 65,591,933 | 2,368,436,705 | -0.08% |
| 2025-09-01 | 34.00 | 36.19 | 33.65 | 35.94 | 35.51 | qfq | 98,864,528 | 3,484,589,153 | 7.73% |
| 2025-08-29 | 33.10 | 33.85 | 33.10 | 33.36 | 32.96 | qfq | 55,571,278 | 1,863,777,054 | 1.12% |
| 2025-08-28 | 32.62 | 33.47 | 32.30 | 32.99 | 32.59 | qfq | 50,407,990 | 1,659,761,471 | 2.64% |
| 2025-08-27 | 32.60 | 32.75 | 32.05 | 32.14 | 31.75 | qfq | 36,641,904 | 1,187,690,681 | -1.35% |
| 2025-08-26 | 31.98 | 32.58 | 31.75 | 32.58 | 32.19 | qfq | 40,627,713 | 1,313,162,133 | 1.94% |
| 2025-08-25 | 31.25 | 31.98 | 31.18 | 31.96 | 31.58 | qfq | 50,115,950 | 1,585,518,035 | 4.00% |
| 2025-08-22 | 30.50 | 30.78 | 30.45 | 30.73 | 30.36 | qfq | 26,187,473 | 801,965,962 | 0.62% |
| 2025-08-21 | 30.75 | 31.00 | 30.44 | 30.54 | 30.17 | qfq | 33,199,212 | 1,020,556,825 | -0.42% |
| 2025-08-20 | 30.30 | 30.75 | 30.22 | 30.67 | 30.30 | qfq | 23,438,963 | 716,987,891 | 0.49% |
| 2025-08-19 | 30.72 | 30.92 | 30.48 | 30.52 | 30.15 | qfq | 29,177,673 | 893,461,073 | -1.17% |
| 2025-08-18 | 31.27 | 31.35 | 30.72 | 30.88 | 30.51 | qfq | 43,953,908 | 1,359,773,863 | -1.22% |
| 2025-08-15 | 31.17 | 31.65 | 31.02 | 31.26 | 30.89 | qfq | 29,258,779 | 918,494,952 | -0.67% |
| 2025-08-14 | 31.78 | 31.88 | 31.34 | 31.47 | 31.09 | qfq | 27,031,271 | 854,891,760 | -0.41% |
| 2025-08-13 | 31.55 | 31.92 | 31.35 | 31.60 | 31.22 | qfq | 28,045,877 | 884,761,633 | 0.16% |
| 2025-08-12 | 31.21 | 31.83 | 31.21 | 31.55 | 31.17 | qfq | 26,053,480 | 823,442,662 | 0.86% |
| 2025-08-11 | 32.00 | 32.16 | 31.20 | 31.28 | 30.90 | qfq | 52,681,724 | 1,664,354,800 | -4.87% |
| 2025-08-08 | 33.05 | 33.25 | 32.53 | 32.88 | 32.49 | qfq | 31,198,655 | 1,025,225,853 | 0.24% |
| 2025-08-07 | 32.23 | 32.88 | 32.04 | 32.80 | 32.41 | qfq | 29,600,466 | 959,313,919 | 1.71% |
| 2025-08-06 | 31.75 | 32.35 | 31.70 | 32.25 | 31.86 | qfq | 32,644,782 | 1,047,338,848 | 1.57% |
| 2025-08-05 | 31.59 | 32.25 | 31.49 | 31.75 | 31.37 | qfq | 40,759,380 | 1,295,031,760 | 0.83% |
| 2025-08-04 | 30.08 | 31.58 | 30.07 | 31.49 | 31.11 | qfq | 81,187,970 | 2,508,126,459 | 6.78% |
| 2025-08-01 | 29.18 | 29.72 | 29.11 | 29.49 | 29.14 | qfq | 20,519,523 | 604,647,155 | 0.41% |
| 2025-07-31 | 29.73 | 29.73 | 29.16 | 29.37 | 29.02 | qfq | 34,098,568 | 1,000,593,881 | -2.33% |
| 2025-07-30 | 29.97 | 30.39 | 29.82 | 30.07 | 29.71 | qfq | 29,505,074 | 890,048,529 | 0.57% |
| 2025-07-29 | 29.97 | 30.06 | 29.65 | 29.90 | 29.54 | qfq | 27,028,888 | 806,410,606 | -0.96% |
| 2025-07-28 | 30.52 | 30.52 | 30.03 | 30.19 | 29.83 | qfq | 27,764,401 | 838,345,095 | -1.50% |
| 2025-07-25 | 30.71 | 31.00 | 30.56 | 30.65 | 30.28 | qfq | 24,911,745 | 765,961,406 | -0.62% |
| 2025-07-24 | 31.27 | 31.27 | 30.67 | 30.84 | 30.47 | qfq | 35,990,363 | 1,110,576,676 | -2.99% |
| 2025-07-23 | 32.34 | 32.38 | 31.71 | 31.79 | 31.26 | qfq | 26,328,493 | 840,852,120 | -0.34% |
| 2025-07-22 | 31.50 | 32.15 | 31.43 | 31.90 | 31.37 | qfq | 49,113,112 | 1,562,593,276 | 2.61% |
| 2025-07-21 | 30.95 | 31.27 | 30.70 | 31.09 | 30.57 | qfq | 24,979,911 | 773,052,418 | 0.45% |
| 2025-07-18 | 30.57 | 30.98 | 30.50 | 30.95 | 30.44 | qfq | 27,443,382 | 844,760,912 | 1.11% |
| 2025-07-17 | 31.23 | 31.38 | 30.46 | 30.61 | 30.10 | qfq | 38,228,941 | 1,175,936,740 | -2.08% |
| 2025-07-16 | 31.12 | 31.46 | 31.00 | 31.26 | 30.74 | qfq | 25,158,064 | 784,905,455 | -0.48% |
| 2025-07-15 | 31.58 | 31.61 | 30.90 | 31.41 | 30.89 | qfq | 40,422,139 | 1,263,969,049 | -0.25% |
| 2025-07-14 | 31.40 | 31.78 | 31.24 | 31.49 | 30.97 | qfq | 57,107,087 | 1,798,598,589 | 1.12% |
| 2025-07-11 | 31.29 | 31.52 | 30.83 | 31.14 | 30.62 | qfq | 35,092,648 | 1,093,672,681 | 0.06% |
| 2025-07-10 | 31.50 | 31.60 | 31.10 | 31.12 | 30.60 | qfq | 26,226,952 | 821,101,328 | -0.89% |
| 2025-07-09 | 31.90 | 32.09 | 31.33 | 31.40 | 30.88 | qfq | 29,309,932 | 926,817,812 | -2.55% |
| 2025-07-08 | 32.64 | 32.88 | 32.06 | 32.22 | 31.69 | qfq | 22,086,491 | 715,474,756 | -0.37% |
| 2025-07-07 | 32.45 | 32.99 | 32.24 | 32.34 | 31.80 | qfq | 26,772,338 | 872,433,282 | -1.76% |
| 2025-07-04 | 32.80 | 33.45 | 32.45 | 32.92 | 32.37 | qfq | 24,257,116 | 797,148,202 | -1.14% |
| 2025-07-03 | 34.00 | 34.30 | 33.10 | 33.30 | 32.75 | qfq | 28,588,744 | 956,982,168 | -2.17% |
| 2025-07-02 | 33.15 | 34.90 | 33.15 | 34.04 | 33.48 | qfq | 38,515,870 | 1,315,606,427 | 2.19% |
| 2025-07-01 | 31.98 | 33.69 | 31.95 | 33.31 | 32.76 | qfq | 38,387,723 | 1,266,696,631 | 4.32% |
| 2025-06-30 | 31.33 | 31.93 | 31.33 | 31.93 | 31.40 | qfq | 25,098,646 | 793,980,128 | 0.44% |
| 2025-06-27 | 32.40 | 32.72 | 31.70 | 31.79 | 31.26 | qfq | 34,291,211 | 1,103,922,912 | -2.81% |
| 2025-06-26 | 31.96 | 33.12 | 31.66 | 32.71 | 32.17 | qfq | 33,189,217 | 1,078,796,979 | 2.22% |
| 2025-06-25 | 31.36 | 32.00 | 31.05 | 32.00 | 31.47 | qfq | 30,541,163 | 964,181,438 | 2.24% |
| 2025-06-24 | 31.50 | 31.98 | 31.22 | 31.30 | 30.78 | qfq | 34,156,844 | 1,079,362,937 | -2.13% |
| 2025-06-23 | 32.00 | 32.18 | 31.47 | 31.98 | 31.45 | qfq | 23,558,225 | 750,187,918 | -0.06% |
| 2025-06-20 | 32.00 | 32.44 | 31.65 | 32.00 | 31.47 | qfq | 25,558,683 | 817,241,648 | -1.14% |
| 2025-06-19 | 32.00 | 32.77 | 31.88 | 32.37 | 31.83 | qfq | 33,168,907 | 1,074,364,565 | 0.87% |
| 2025-06-18 | 31.25 | 32.20 | 31.20 | 32.09 | 31.56 | qfq | 28,342,013 | 901,777,561 | 2.26% |
| 2025-06-17 | 30.80 | 31.87 | 30.80 | 31.38 | 30.86 | qfq | 27,782,606 | 874,768,804 | 0.54% |
| 2025-06-16 | 31.98 | 32.20 | 31.09 | 31.21 | 30.69 | qfq | 40,833,827 | 1,291,581,010 | -2.44% |
| 2025-06-13 | 31.39 | 32.18 | 31.12 | 31.99 | 31.46 | qfq | 61,610,333 | 1,953,216,821 | 3.96% |
| 2025-06-12 | 30.50 | 30.79 | 30.10 | 30.77 | 30.26 | qfq | 24,613,794 | 752,621,011 | 2.06% |
| 2025-06-11 | 29.89 | 30.35 | 29.71 | 30.15 | 29.65 | qfq | 17,762,905 | 534,049,118 | 0.84% |
| 2025-06-10 | 29.60 | 29.95 | 29.48 | 29.90 | 29.40 | qfq | 20,864,969 | 620,543,954 | 0.27% |
| 2025-06-09 | 30.00 | 30.00 | 29.37 | 29.82 | 29.33 | qfq | 31,544,286 | 933,616,075 | -1.75% |
| 2025-06-06 | 30.21 | 30.85 | 30.15 | 30.35 | 29.85 | qfq | 21,035,924 | 643,213,070 | 0.43% |
| 2025-06-05 | 30.55 | 30.88 | 30.15 | 30.22 | 29.72 | qfq | 19,583,823 | 596,220,692 | -0.89% |
| 2025-06-04 | 30.63 | 30.94 | 30.45 | 30.49 | 29.98 | qfq | 17,713,911 | 542,589,927 | -0.29% |
| 2025-06-03 | 30.94 | 31.15 | 30.44 | 30.58 | 30.07 | qfq | 29,319,746 | 902,482,184 | 1.93% |
| 2025-05-30 | 30.17 | 30.30 | 29.80 | 30.00 | 29.50 | qfq | 14,289,874 | 429,535,601 | 0.40% |
| 2025-05-29 | 29.40 | 29.93 | 29.24 | 29.88 | 29.38 | qfq | 21,899,629 | 648,626,683 | -0.70% |
| 2025-05-28 | 30.00 | 30.30 | 29.92 | 30.09 | 29.59 | qfq | 11,736,733 | 353,112,170 | 0.10% |
| 2025-05-27 | 30.83 | 31.20 | 29.83 | 30.06 | 29.56 | qfq | 22,729,116 | 689,263,220 | -3.09% |
| 2025-05-26 | 30.50 | 31.29 | 30.40 | 31.02 | 30.51 | qfq | 33,160,043 | 1,026,173,544 | 0.65% |
| 2025-05-23 | 30.56 | 31.08 | 30.20 | 30.82 | 30.31 | qfq | 35,370,677 | 1,086,040,045 | 0.29% |
| 2025-05-22 | 30.73 | 31.34 | 30.61 | 30.73 | 30.22 | qfq | 38,252,265 | 1,184,213,903 | 0.10% |
| 2025-05-21 | 30.06 | 30.76 | 29.45 | 30.70 | 30.19 | qfq | 59,473,779 | 1,795,950,285 | 4.60% |
| 2025-05-20 | 29.18 | 29.79 | 29.10 | 29.35 | 28.86 | qfq | 22,878,893 | 674,370,678 | 0.48% |
| 2025-05-19 | 29.50 | 29.83 | 29.06 | 29.21 | 28.73 | qfq | 18,671,058 | 548,111,469 | -0.48% |
| 2025-05-16 | 29.38 | 29.55 | 29.16 | 29.35 | 28.86 | qfq | 21,657,832 | 635,402,151 | 0.69% |
| 2025-05-15 | 29.00 | 29.30 | 28.85 | 29.15 | 28.67 | qfq | 27,367,177 | 795,115,265 | -0.44% |
| 2025-05-14 | 29.56 | 29.86 | 29.10 | 29.28 | 28.79 | qfq | 27,428,131 | 802,863,469 | -1.71% |
| 2025-05-13 | 29.10 | 30.01 | 28.99 | 29.79 | 29.30 | qfq | 45,487,511 | 1,339,072,966 | 1.64% |
| 2025-05-12 | 29.58 | 29.83 | 28.98 | 29.31 | 28.82 | qfq | 48,368,229 | 1,415,912,065 | -2.98% |
| 2025-05-09 | 29.62 | 30.37 | 29.61 | 30.21 | 29.71 | qfq | 29,281,289 | 879,192,449 | -0.49% |
| 2025-05-08 | 30.94 | 31.18 | 30.28 | 30.36 | 29.86 | qfq | 31,725,671 | 973,027,588 | -2.44% |
| 2025-05-07 | 30.70 | 31.30 | 30.48 | 31.12 | 30.60 | qfq | 35,745,011 | 1,106,924,407 | 0.68% |
| 2025-05-06 | 31.00 | 31.33 | 30.71 | 30.91 | 30.40 | qfq | 36,384,708 | 1,128,646,294 | 2.01% |
| 2025-04-30 | 30.44 | 30.83 | 30.09 | 30.30 | 29.80 | qfq | 22,830,552 | 693,055,590 | -0.49% |
| 2025-04-29 | 31.09 | 31.15 | 30.38 | 30.45 | 29.94 | qfq | 23,241,420 | 710,944,157 | -1.30% |
| 2025-04-28 | 30.05 | 31.05 | 30.04 | 30.85 | 30.34 | qfq | 32,136,458 | 985,419,632 | 0.62% |
| 2025-04-25 | 31.45 | 31.63 | 30.55 | 30.66 | 30.15 | qfq | 41,630,931 | 1,289,057,200 | -1.89% |
| 2025-04-24 | 31.70 | 32.00 | 31.20 | 31.25 | 30.73 | qfq | 39,802,288 | 1,256,877,735 | -0.29% |
| 2025-04-23 | 32.00 | 32.96 | 31.21 | 31.34 | 30.82 | qfq | 91,282,716 | 2,916,719,471 | -7.69% |
| 2025-04-22 | 34.00 | 35.29 | 33.80 | 33.95 | 33.39 | qfq | 78,836,446 | 2,709,540,444 | 0.44% |
| 2025-04-21 | 32.13 | 33.80 | 32.10 | 33.80 | 33.24 | qfq | 71,111,883 | 2,341,614,960 | 7.99% |
| 2025-04-18 | 31.25 | 31.72 | 30.60 | 31.30 | 30.78 | qfq | 36,690,708 | 1,140,914,556 | -1.07% |
| 2025-04-17 | 32.48 | 33.43 | 31.19 | 31.64 | 31.12 | qfq | 70,182,698 | 2,253,322,966 | -0.22% |
| 2025-04-16 | 31.65 | 31.75 | 30.93 | 31.71 | 31.18 | qfq | 52,579,903 | 1,652,354,062 | 3.05% |
| 2025-04-15 | 30.20 | 31.06 | 29.90 | 30.77 | 30.26 | qfq | 45,170,029 | 1,380,224,398 | -0.42% |
| 2025-04-14 | 29.40 | 31.15 | 29.32 | 30.90 | 30.39 | qfq | 64,741,192 | 1,973,554,780 | 4.22% |
| 2025-04-11 | 29.90 | 30.36 | 29.40 | 29.65 | 29.16 | qfq | 94,667,267 | 2,829,727,109 | 3.13% |
| 2025-04-10 | 27.58 | 29.10 | 27.01 | 28.75 | 28.27 | qfq | 77,404,085 | 2,191,516,199 | 5.31% |
| 2025-04-09 | 25.86 | 27.30 | 25.53 | 27.30 | 26.85 | qfq | 55,781,479 | 1,476,621,327 | 3.88% |
| 2025-04-08 | 25.30 | 26.29 | 24.80 | 26.28 | 25.84 | qfq | 50,991,430 | 1,312,000,257 | 3.63% |
| 2025-04-07 | 24.00 | 25.80 | 24.00 | 25.36 | 24.94 | qfq | 70,485,557 | 1,771,663,382 | -3.17% |
| 2025-04-03 | 26.38 | 26.66 | 26.12 | 26.19 | 25.76 | qfq | 42,803,846 | 1,128,927,230 | 1.04% |
| 2025-04-02 | 26.40 | 26.68 | 25.85 | 25.92 | 25.49 | qfq | 26,875,992 | 703,920,303 | -2.41% |
| 2025-04-01 | 27.00 | 27.35 | 26.38 | 26.56 | 26.12 | qfq | 50,997,828 | 1,367,588,526 | -1.19% |
| 2025-03-31 | 26.61 | 27.13 | 26.53 | 26.88 | 26.43 | qfq | 50,613,449 | 1,357,713,424 | 1.05% |
| 2025-03-28 | 26.35 | 26.88 | 26.06 | 26.60 | 26.16 | qfq | 46,050,881 | 1,219,849,473 | 2.43% |
| 2025-03-27 | 25.83 | 26.18 | 25.57 | 25.97 | 25.54 | qfq | 23,273,119 | 601,124,482 | 0.04% |
| 2025-03-26 | 26.30 | 26.54 | 25.87 | 25.96 | 25.53 | qfq | 24,416,618 | 638,348,370 | -0.84% |
| 2025-03-25 | 26.10 | 26.37 | 25.83 | 26.18 | 25.75 | qfq | 19,900,812 | 519,309,883 | 0.19% |
| 2025-03-24 | 26.19 | 26.43 | 25.68 | 26.13 | 25.70 | qfq | 27,758,642 | 724,196,641 | -0.31% |
| 2025-03-21 | 27.12 | 27.16 | 26.01 | 26.21 | 25.78 | qfq | 41,050,587 | 1,086,300,775 | -3.50% |
| 2025-03-20 | 27.67 | 27.88 | 27.15 | 27.16 | 26.71 | qfq | 40,353,237 | 1,105,187,356 | -1.13% |
| 2025-03-19 | 27.24 | 27.55 | 27.05 | 27.47 | 27.01 | qfq | 53,676,884 | 1,469,949,636 | 1.70% |
| 2025-03-18 | 25.67 | 27.19 | 25.60 | 27.01 | 26.56 | qfq | 83,165,762 | 2,217,787,411 | 5.84% |
| 2025-03-17 | 25.27 | 25.60 | 25.17 | 25.52 | 25.10 | qfq | 31,610,562 | 805,019,103 | 0.75% |
| 2025-03-14 | 25.05 | 25.37 | 24.90 | 25.33 | 24.91 | qfq | 54,693,262 | 1,376,113,205 | 3.64% |
| 2025-03-13 | 24.60 | 24.65 | 24.35 | 24.44 | 24.03 | qfq | 20,206,775 | 495,531,262 | -0.12% |
| 2025-03-12 | 24.34 | 24.54 | 24.25 | 24.47 | 24.06 | qfq | 19,774,900 | 482,527,597 | 0.53% |
| 2025-03-11 | 24.00 | 24.34 | 23.89 | 24.34 | 23.94 | qfq | 18,105,555 | 436,530,034 | 0.25% |
| 2025-03-10 | 24.35 | 24.38 | 24.03 | 24.28 | 23.88 | qfq | 16,367,000 | 396,248,872 | 0.33% |
| 2025-03-07 | 24.02 | 24.49 | 23.98 | 24.20 | 23.80 | qfq | 23,929,297 | 581,688,511 | 0.17% |
| 2025-03-06 | 24.22 | 24.30 | 23.89 | 24.16 | 23.76 | qfq | 22,423,022 | 540,679,418 | -0.21% |
| 2025-03-05 | 23.95 | 24.24 | 23.88 | 24.21 | 23.81 | qfq | 26,217,937 | 632,481,464 | 1.04% |
| 2025-03-04 | 23.59 | 23.98 | 23.52 | 23.96 | 23.56 | qfq | 26,850,696 | 638,776,017 | 2.00% |
| 2025-03-03 | 23.49 | 23.72 | 23.41 | 23.49 | 23.10 | qfq | 18,849,787 | 443,936,369 | 0.69% |
| 2025-02-28 | 23.50 | 23.64 | 23.31 | 23.33 | 22.94 | qfq | 23,341,524 | 547,425,009 | -1.39% |
| 2025-02-27 | 24.10 | 24.10 | 23.53 | 23.66 | 23.27 | qfq | 31,612,843 | 751,121,437 | -1.87% |
| 2025-02-26 | 24.06 | 24.35 | 23.96 | 24.11 | 23.71 | qfq | 23,835,693 | 574,391,515 | -0.62% |
| 2025-02-25 | 24.79 | 25.00 | 24.25 | 24.26 | 23.86 | qfq | 30,753,829 | 755,485,773 | -1.42% |
| 2025-02-24 | 24.39 | 24.84 | 24.18 | 24.61 | 24.20 | qfq | 24,538,772 | 602,491,903 | 0.45% |
| 2025-02-21 | 24.93 | 25.09 | 24.43 | 24.50 | 24.09 | qfq | 34,987,587 | 860,737,100 | -2.08% |
| 2025-02-20 | 24.88 | 25.09 | 24.66 | 25.02 | 24.60 | qfq | 25,916,221 | 644,754,057 | 1.17% |
| 2025-02-19 | 24.99 | 25.12 | 24.63 | 24.73 | 24.32 | qfq | 25,433,723 | 631,420,994 | 0.00% |
| 2025-02-18 | 24.62 | 24.87 | 24.39 | 24.73 | 24.32 | qfq | 24,897,802 | 614,243,814 | 0.45% |
| 2025-02-17 | 25.00 | 25.00 | 24.51 | 24.62 | 24.21 | qfq | 42,040,798 | 1,036,661,534 | -4.02% |
| 2025-02-14 | 25.98 | 26.11 | 25.49 | 25.65 | 25.22 | qfq | 24,733,441 | 634,449,229 | -0.31% |
| 2025-02-13 | 25.73 | 26.14 | 25.67 | 25.73 | 25.30 | qfq | 27,394,839 | 708,719,471 | 0.08% |
| 2025-02-12 | 25.78 | 25.89 | 25.57 | 25.71 | 25.28 | qfq | 32,916,385 | 845,828,429 | -1.83% |
| 2025-02-11 | 26.49 | 26.98 | 26.14 | 26.19 | 25.76 | qfq | 68,325,195 | 1,811,581,292 | -0.04% |
| 2025-02-10 | 26.00 | 26.30 | 25.62 | 26.20 | 25.77 | qfq | 36,848,506 | 957,491,034 | 1.16% |
| 2025-02-07 | 25.79 | 25.95 | 25.49 | 25.90 | 25.47 | qfq | 37,105,449 | 955,961,409 | 0.31% |
| 2025-02-06 | 25.93 | 26.10 | 25.60 | 25.82 | 25.39 | qfq | 39,699,103 | 1,023,487,063 | -0.42% |
| 2025-02-05 | 25.20 | 25.96 | 25.18 | 25.93 | 25.50 | qfq | 72,196,790 | 1,850,197,815 | 6.58% |
| 2025-01-27 | 24.50 | 24.99 | 24.31 | 24.33 | 23.93 | qfq | 31,594,264 | 777,129,690 | -1.70% |
| 2025-01-24 | 24.82 | 25.05 | 24.31 | 24.75 | 24.34 | qfq | 27,319,004 | 672,417,377 | -0.24% |
| 2025-01-23 | 24.82 | 25.25 | 24.67 | 24.81 | 24.40 | qfq | 34,492,490 | 859,475,496 | -0.72% |
| 2025-01-22 | 23.99 | 25.10 | 23.93 | 24.99 | 24.58 | qfq | 57,592,284 | 1,419,067,453 | 4.82% |
| 2025-01-21 | 23.88 | 23.99 | 23.62 | 23.84 | 23.44 | qfq | 16,385,896 | 390,267,333 | -0.50% |
| 2025-01-20 | 24.32 | 24.32 | 23.71 | 23.96 | 23.56 | qfq | 26,448,840 | 632,726,217 | -1.44% |
| 2025-01-17 | 24.63 | 24.69 | 24.30 | 24.31 | 23.91 | qfq | 16,898,774 | 412,658,364 | -0.45% |
| 2025-01-16 | 24.30 | 24.61 | 24.29 | 24.42 | 24.01 | qfq | 29,480,370 | 721,043,977 | 1.24% |
| 2025-01-15 | 24.40 | 24.48 | 23.71 | 24.12 | 23.72 | qfq | 26,621,856 | 641,205,451 | -1.59% |
| 2025-01-14 | 24.22 | 24.61 | 24.12 | 24.51 | 24.10 | qfq | 28,646,410 | 698,876,429 | -0.12% |
| 2025-01-13 | 24.02 | 24.80 | 24.00 | 24.54 | 24.13 | qfq | 35,659,066 | 874,851,115 | 1.45% |
| 2025-01-10 | 24.31 | 24.53 | 23.99 | 24.19 | 23.79 | qfq | 25,513,876 | 619,077,338 | -0.33% |
| 2025-01-09 | 24.54 | 24.60 | 24.09 | 24.27 | 23.87 | qfq | 23,944,622 | 581,169,614 | -0.86% |
| 2025-01-08 | 24.37 | 24.91 | 24.22 | 24.48 | 24.07 | qfq | 37,072,068 | 908,754,784 | 0.29% |
| 2025-01-07 | 23.91 | 24.43 | 23.78 | 24.41 | 24.01 | qfq | 36,072,397 | 874,921,674 | 1.54% |
| 2025-01-06 | 23.99 | 24.43 | 23.49 | 24.04 | 23.64 | qfq | 44,671,782 | 1,076,665,150 | -0.33% |
| 2025-01-03 | 23.30 | 24.22 | 23.30 | 24.12 | 23.72 | qfq | 67,635,705 | 1,622,047,066 | 4.19% |
| 2025-01-02 | 22.67 | 23.55 | 22.64 | 23.15 | 22.77 | qfq | 46,696,783 | 1,081,971,345 | 2.30% |
| 2024-12-31 | 22.88 | 23.05 | 22.62 | 22.63 | 22.25 | qfq | 19,122,277 | 436,379,063 | -1.48% |
| 2024-12-30 | 23.10 | 23.29 | 22.81 | 22.97 | 22.59 | qfq | 22,679,323 | 521,449,339 | -0.82% |
| 2024-12-27 | 23.11 | 23.27 | 23.05 | 23.16 | 22.78 | qfq | 15,997,091 | 370,707,773 | 0.22% |
| 2024-12-26 | 23.10 | 23.33 | 23.03 | 23.11 | 22.73 | qfq | 15,991,607 | 369,647,489 | 0.17% |
| 2024-12-25 | 23.27 | 23.27 | 23.03 | 23.07 | 22.69 | qfq | 14,869,522 | 343,597,653 | -0.86% |
| 2024-12-24 | 23.26 | 23.40 | 23.03 | 23.27 | 22.88 | qfq | 19,546,005 | 453,223,673 | -0.73% |
| 2024-12-23 | 23.33 | 23.66 | 23.27 | 23.44 | 23.05 | qfq | 20,254,223 | 475,655,588 | 0.82% |
| 2024-12-20 | 23.54 | 23.64 | 23.20 | 23.25 | 22.86 | qfq | 23,927,242 | 559,901,250 | -1.27% |
| 2024-12-19 | 23.21 | 23.61 | 22.89 | 23.55 | 23.16 | qfq | 18,619,184 | 434,689,717 | -0.21% |
| 2024-12-18 | 23.53 | 23.76 | 23.40 | 23.60 | 23.21 | qfq | 16,476,274 | 388,249,637 | 0.13% |
| 2024-12-17 | 23.70 | 23.77 | 23.51 | 23.57 | 23.18 | qfq | 19,034,828 | 449,872,144 | -0.55% |
| 2024-12-16 | 24.41 | 24.42 | 23.67 | 23.70 | 23.31 | qfq | 29,926,234 | 717,467,317 | -2.95% |
| 2024-12-13 | 24.55 | 24.74 | 24.40 | 24.42 | 24.01 | qfq | 28,213,905 | 692,621,633 | -2.44% |
| 2024-12-12 | 24.96 | 25.25 | 24.92 | 25.03 | 24.61 | qfq | 30,329,988 | 760,775,460 | 0.72% |
| 2024-12-11 | 24.85 | 25.10 | 24.81 | 24.85 | 24.44 | qfq | 23,440,250 | 583,545,311 | 0.65% |
| 2024-12-10 | 25.15 | 25.20 | 24.60 | 24.69 | 24.28 | qfq | 32,231,559 | 800,731,506 | -0.68% |
| 2024-12-09 | 24.49 | 25.09 | 24.42 | 24.86 | 24.45 | qfq | 39,305,935 | 973,865,134 | 2.39% |
| 2024-12-06 | 24.09 | 24.28 | 24.02 | 24.28 | 23.88 | qfq | 18,895,942 | 456,807,743 | 0.37% |
| 2024-12-05 | 24.33 | 24.34 | 24.14 | 24.19 | 23.79 | qfq | 16,761,603 | 405,862,127 | -0.94% |
| 2024-12-04 | 24.46 | 24.57 | 24.32 | 24.42 | 24.01 | qfq | 17,614,974 | 430,393,750 | -0.08% |
| 2024-12-03 | 24.49 | 24.70 | 24.31 | 24.44 | 24.03 | qfq | 17,985,406 | 439,972,692 | -0.20% |
| 2024-12-02 | 24.18 | 24.55 | 24.11 | 24.49 | 24.08 | qfq | 25,456,560 | 618,498,252 | 0.12% |
| 2024-11-29 | 24.21 | 24.48 | 24.10 | 24.46 | 24.05 | qfq | 15,690,659 | 381,406,818 | 1.07% |
| 2024-11-28 | 24.30 | 24.40 | 24.15 | 24.20 | 23.72 | qfq | 14,941,920 | 362,379,380 | -1.14% |
| 2024-11-27 | 24.36 | 24.48 | 24.05 | 24.48 | 23.99 | qfq | 17,756,747 | 431,011,940 | 0.66% |
| 2024-11-26 | 24.35 | 24.71 | 24.23 | 24.32 | 23.84 | qfq | 21,230,263 | 518,325,610 | -1.38% |
| 2024-11-25 | 25.28 | 25.59 | 24.48 | 24.66 | 24.17 | qfq | 32,159,783 | 802,696,386 | -2.26% |
| 2024-11-22 | 25.58 | 25.75 | 25.18 | 25.23 | 24.73 | qfq | 31,710,809 | 807,096,018 | -1.37% |
| 2024-11-21 | 25.18 | 25.59 | 25.06 | 25.58 | 25.07 | qfq | 31,764,203 | 803,680,073 | 1.71% |
| 2024-11-20 | 25.32 | 25.33 | 25.03 | 25.15 | 24.65 | qfq | 24,959,140 | 627,075,088 | -0.32% |
| 2024-11-19 | 25.05 | 25.45 | 24.98 | 25.23 | 24.73 | qfq | 36,592,618 | 921,880,646 | 1.53% |
| 2024-11-18 | 25.00 | 25.10 | 24.66 | 24.85 | 24.36 | qfq | 23,500,799 | 584,212,250 | 0.04% |
| 2024-11-15 | 24.82 | 25.28 | 24.82 | 24.84 | 24.35 | qfq | 29,692,919 | 742,458,507 | 0.36% |
| 2024-11-14 | 24.87 | 25.10 | 24.66 | 24.75 | 24.26 | qfq | 28,300,526 | 704,652,996 | -1.36% |
| 2024-11-13 | 24.67 | 25.27 | 24.57 | 25.09 | 24.59 | qfq | 38,127,458 | 955,601,388 | 1.70% |
| 2024-11-12 | 24.81 | 25.20 | 24.56 | 24.67 | 24.18 | qfq | 45,791,613 | 1,137,417,663 | -1.79% |
| 2024-11-11 | 25.34 | 25.34 | 24.87 | 25.12 | 24.62 | qfq | 43,082,025 | 1,079,558,110 | -1.37% |
| 2024-11-08 | 25.94 | 26.17 | 25.41 | 25.47 | 24.96 | qfq | 48,097,037 | 1,236,727,927 | -1.09% |
| 2024-11-07 | 25.70 | 25.76 | 25.07 | 25.75 | 25.24 | qfq | 62,230,343 | 1,584,127,903 | -2.79% |
| 2024-11-06 | 26.52 | 27.05 | 26.32 | 26.49 | 25.96 | qfq | 47,257,139 | 1,259,439,448 | -0.53% |
| 2024-11-05 | 26.37 | 26.63 | 26.20 | 26.63 | 26.10 | qfq | 38,589,646 | 1,020,002,509 | 0.68% |
| 2024-11-04 | 26.21 | 26.45 | 25.89 | 26.45 | 25.93 | qfq | 22,858,244 | 598,959,505 | 1.03% |
| 2024-11-01 | 26.03 | 26.62 | 25.88 | 26.18 | 25.66 | qfq | 39,607,670 | 1,041,749,769 | -0.83% |
| 2024-10-31 | 26.90 | 26.95 | 26.33 | 26.40 | 25.88 | qfq | 43,210,624 | 1,147,546,886 | -2.55% |
| 2024-10-30 | 27.47 | 27.60 | 26.85 | 27.09 | 26.55 | qfq | 38,774,128 | 1,054,193,321 | -0.44% |
| 2024-10-29 | 27.35 | 27.59 | 27.02 | 27.21 | 26.67 | qfq | 38,818,643 | 1,058,882,515 | -0.44% |
| 2024-10-28 | 27.35 | 27.47 | 27.15 | 27.33 | 26.79 | qfq | 24,559,047 | 669,471,594 | -0.26% |
| 2024-10-25 | 27.54 | 27.63 | 27.28 | 27.40 | 26.86 | qfq | 24,710,173 | 677,044,163 | -1.37% |
| 2024-10-24 | 28.23 | 28.24 | 27.52 | 27.78 | 27.23 | qfq | 37,308,114 | 1,035,250,957 | -3.54% |
| 2024-10-23 | 29.07 | 29.15 | 28.51 | 28.80 | 28.23 | qfq | 30,329,828 | 873,461,743 | 0.49% |
| 2024-10-22 | 28.70 | 29.03 | 28.38 | 28.66 | 28.09 | qfq | 34,992,104 | 1,004,562,723 | -0.69% |
| 2024-10-21 | 28.68 | 29.16 | 28.45 | 28.86 | 28.29 | qfq | 48,408,879 | 1,397,549,374 | 1.98% |
| 2024-10-18 | 28.07 | 28.63 | 27.95 | 28.30 | 27.74 | qfq | 56,352,576 | 1,593,457,607 | 2.13% |
| 2024-10-17 | 28.10 | 28.10 | 27.50 | 27.71 | 27.16 | qfq | 32,875,699 | 910,969,873 | -1.21% |
| 2024-10-16 | 27.10 | 28.15 | 27.05 | 28.05 | 27.49 | qfq | 52,927,807 | 1,462,753,770 | 3.70% |
| 2024-10-15 | 27.40 | 27.54 | 26.76 | 27.05 | 26.51 | qfq | 41,674,134 | 1,128,347,108 | -3.22% |
| 2024-10-14 | 27.36 | 28.07 | 26.92 | 27.95 | 27.40 | qfq | 39,169,703 | 1,084,354,912 | 2.04% |
| 2024-10-11 | 27.66 | 27.96 | 27.25 | 27.39 | 26.85 | qfq | 40,377,735 | 1,115,025,711 | 0.85% |
| 2024-10-10 | 26.91 | 27.60 | 26.70 | 27.16 | 26.62 | qfq | 42,652,614 | 1,158,060,317 | 0.93% |
| 2024-10-09 | 28.18 | 28.45 | 26.83 | 26.91 | 26.38 | qfq | 65,227,374 | 1,797,563,155 | -7.01% |
| 2024-10-08 | 31.46 | 31.66 | 28.01 | 28.94 | 28.37 | qfq | 118,823,452 | 3,504,551,330 | -1.19% |
| 2024-09-30 | 27.87 | 29.95 | 27.40 | 29.29 | 28.71 | qfq | 100,288,120 | 2,847,853,627 | 5.13% |
| 2024-09-27 | 27.91 | 28.18 | 27.20 | 27.86 | 27.31 | qfq | 43,160,505 | 1,193,286,554 | -0.18% |
| 2024-09-26 | 27.57 | 27.91 | 27.35 | 27.91 | 27.36 | qfq | 25,512,430 | 706,740,095 | 0.79% |
| 2024-09-25 | 27.26 | 27.98 | 27.26 | 27.69 | 27.14 | qfq | 32,365,001 | 895,507,240 | 2.59% |
| 2024-09-24 | 26.68 | 27.00 | 26.35 | 26.99 | 26.45 | qfq | 33,496,662 | 894,880,369 | 1.16% |
| 2024-09-23 | 26.60 | 27.00 | 26.48 | 26.68 | 26.15 | qfq | 26,388,216 | 705,803,023 | 1.44% |
| 2024-09-20 | 25.74 | 26.36 | 25.49 | 26.30 | 25.78 | qfq | 29,053,968 | 757,984,556 | 2.22% |
| 2024-09-19 | 25.67 | 25.77 | 24.68 | 25.73 | 25.22 | qfq | 24,483,257 | 619,430,190 | 0.35% |
| 2024-09-18 | 25.86 | 26.18 | 25.25 | 25.64 | 25.13 | qfq | 18,883,492 | 485,670,337 | 0.27% |
| 2024-09-13 | 25.48 | 25.98 | 25.24 | 25.57 | 25.06 | qfq | 37,365,068 | 959,360,832 | 2.90% |
| 2024-09-12 | 24.99 | 24.99 | 24.53 | 24.85 | 24.36 | qfq | 14,532,268 | 359,932,756 | -0.80% |
| 2024-09-11 | 24.65 | 25.21 | 24.53 | 25.05 | 24.55 | qfq | 20,299,733 | 505,953,945 | 1.75% |
| 2024-09-10 | 24.70 | 24.85 | 24.35 | 24.62 | 24.13 | qfq | 16,802,986 | 412,890,327 | -0.32% |
| 2024-09-09 | 25.29 | 25.29 | 24.49 | 24.70 | 24.21 | qfq | 28,336,266 | 701,385,166 | -3.78% |
| 2024-09-06 | 25.60 | 25.86 | 25.45 | 25.67 | 25.16 | qfq | 17,121,516 | 439,685,433 | 0.51% |
| 2024-09-05 | 25.35 | 25.80 | 25.31 | 25.54 | 25.03 | qfq | 22,527,846 | 575,060,252 | 0.75% |
| 2024-09-04 | 25.50 | 25.67 | 25.14 | 25.35 | 24.85 | qfq | 18,758,807 | 476,437,834 | -1.32% |
| 2024-09-03 | 25.91 | 26.08 | 25.51 | 25.69 | 25.18 | qfq | 29,723,767 | 764,070,002 | -1.83% |
| 2024-09-02 | 26.79 | 26.84 | 25.88 | 26.17 | 25.65 | qfq | 39,390,336 | 1,030,796,227 | -3.07% |
| 2024-08-30 | 27.58 | 27.60 | 26.71 | 27.00 | 26.46 | qfq | 48,296,463 | 1,302,481,033 | -2.60% |
| 2024-08-29 | 28.03 | 28.06 | 27.40 | 27.72 | 27.17 | qfq | 23,694,033 | 656,111,998 | -1.11% |
| 2024-08-28 | 28.82 | 29.09 | 27.89 | 28.03 | 27.47 | qfq | 22,499,544 | 635,826,262 | -2.74% |
| 2024-08-27 | 29.81 | 29.83 | 28.54 | 28.82 | 28.25 | qfq | 21,548,615 | 623,017,894 | -3.29% |
| 2024-08-26 | 30.76 | 30.94 | 29.46 | 29.80 | 29.21 | qfq | 21,068,499 | 629,400,998 | -2.10% |
| 2024-08-23 | 30.05 | 30.49 | 29.78 | 30.44 | 29.84 | qfq | 13,465,470 | 407,221,541 | 0.20% |
| 2024-08-22 | 30.25 | 30.68 | 30.19 | 30.38 | 29.78 | qfq | 15,350,432 | 466,425,043 | -0.59% |
| 2024-08-21 | 29.60 | 30.88 | 29.20 | 30.56 | 29.95 | qfq | 29,425,087 | 894,653,939 | 3.52% |
| 2024-08-20 | 29.51 | 29.80 | 29.28 | 29.52 | 28.93 | qfq | 14,392,194 | 424,303,687 | 0.20% |
| 2024-08-19 | 28.73 | 29.78 | 28.62 | 29.46 | 28.88 | qfq | 28,000,246 | 822,835,834 | 3.84% |
| 2024-08-16 | 29.04 | 29.24 | 27.85 | 28.37 | 27.81 | qfq | 24,586,032 | 696,785,063 | -2.17% |
| 2024-08-15 | 28.62 | 29.04 | 28.45 | 29.00 | 28.42 | qfq | 11,206,720 | 322,425,244 | 0.35% |
| 2024-08-14 | 28.86 | 29.15 | 28.76 | 28.90 | 28.33 | qfq | 8,738,089 | 252,652,342 | -0.24% |
| 2024-08-13 | 29.30 | 29.50 | 28.71 | 28.97 | 28.40 | qfq | 17,071,346 | 495,034,993 | 0.31% |
| 2024-08-12 | 29.06 | 29.09 | 28.51 | 28.88 | 28.31 | qfq | 8,803,773 | 253,319,715 | -0.35% |
| 2024-08-09 | 28.95 | 29.32 | 28.83 | 28.98 | 28.41 | qfq | 16,672,813 | 485,081,739 | 1.58% |
| 2024-08-08 | 28.70 | 28.98 | 28.26 | 28.53 | 27.96 | qfq | 15,808,510 | 450,575,652 | -1.35% |
| 2024-08-07 | 28.60 | 29.31 | 28.57 | 28.92 | 28.35 | qfq | 14,433,372 | 418,240,782 | -0.34% |
| 2024-08-06 | 29.32 | 29.58 | 28.62 | 29.02 | 28.44 | qfq | 25,229,103 | 732,988,217 | -2.16% |
| 2024-08-05 | 29.20 | 30.19 | 28.98 | 29.66 | 29.07 | qfq | 37,259,350 | 1,100,536,462 | -2.11% |
| 2024-08-02 | 28.88 | 30.48 | 28.88 | 30.30 | 29.70 | qfq | 30,803,932 | 922,136,199 | 2.75% |
| 2024-08-01 | 29.69 | 30.43 | 29.27 | 29.49 | 28.90 | qfq | 21,578,590 | 640,719,464 | 0.24% |
| 2024-07-31 | 28.78 | 29.45 | 28.63 | 29.42 | 28.84 | qfq | 20,646,485 | 600,758,265 | 2.94% |
| 2024-07-30 | 28.38 | 28.70 | 27.90 | 28.58 | 28.01 | qfq | 15,332,491 | 434,050,982 | 0.70% |
| 2024-07-29 | 28.36 | 28.63 | 28.09 | 28.38 | 27.82 | qfq | 15,247,781 | 432,217,348 | 1.21% |
| 2024-07-26 | 27.98 | 28.32 | 27.86 | 28.04 | 27.48 | qfq | 15,465,737 | 434,132,264 | 0.21% |
| 2024-07-25 | 29.10 | 29.10 | 27.71 | 27.98 | 27.42 | qfq | 28,571,331 | 804,427,821 | -5.28% |
| 2024-07-24 | 29.02 | 29.61 | 29.00 | 29.54 | 28.95 | qfq | 20,541,930 | 602,458,594 | 2.18% |
| 2024-07-23 | 30.18 | 30.39 | 28.83 | 28.91 | 28.34 | qfq | 24,396,458 | 716,058,432 | -4.21% |
| 2024-07-22 | 30.06 | 30.59 | 29.76 | 30.18 | 29.58 | qfq | 20,872,028 | 628,737,509 | -1.05% |
| 2024-07-19 | 30.08 | 30.59 | 29.61 | 30.50 | 29.89 | qfq | 24,893,129 | 752,063,796 | -2.40% |
| 2024-07-18 | 31.00 | 31.31 | 30.35 | 31.25 | 30.63 | qfq | 22,975,866 | 709,833,704 | 0.74% |
| 2024-07-17 | 31.66 | 31.77 | 30.67 | 31.02 | 30.40 | qfq | 38,763,877 | 1,210,515,612 | 0.52% |
| 2024-07-16 | 29.40 | 30.94 | 29.37 | 30.86 | 30.11 | qfq | 37,987,952 | 1,155,414,142 | 5.11% |
| 2024-07-15 | 28.24 | 29.51 | 27.99 | 29.36 | 28.65 | qfq | 42,204,216 | 1,227,032,780 | 3.75% |
| 2024-07-12 | 30.00 | 30.08 | 27.96 | 28.30 | 27.61 | qfq | 66,356,936 | 1,888,582,786 | -4.78% |
| 2024-07-11 | 29.48 | 29.88 | 29.25 | 29.72 | 29.00 | qfq | 30,907,384 | 914,753,705 | 0.85% |
| 2024-07-10 | 29.35 | 30.06 | 29.34 | 29.47 | 28.75 | qfq | 24,628,260 | 730,875,924 | -0.03% |
| 2024-07-09 | 29.20 | 29.65 | 29.02 | 29.48 | 28.76 | qfq | 22,933,195 | 674,066,836 | 0.20% |
| 2024-07-08 | 29.60 | 29.96 | 29.38 | 29.42 | 28.71 | qfq | 29,674,130 | 879,893,079 | 0.72% |
| 2024-07-05 | 27.67 | 29.25 | 27.49 | 29.21 | 28.50 | qfq | 40,913,073 | 1,170,891,978 | 4.85% |
| 2024-07-04 | 27.50 | 28.66 | 27.50 | 27.86 | 27.18 | qfq | 35,274,920 | 992,778,395 | 2.50% |
| 2024-07-03 | 27.51 | 27.55 | 27.02 | 27.18 | 26.52 | qfq | 15,432,287 | 419,719,739 | -1.06% |
| 2024-07-02 | 27.51 | 27.82 | 27.25 | 27.47 | 26.80 | qfq | 16,125,370 | 443,212,680 | 0.04% |
| 2024-07-01 | 27.31 | 27.58 | 26.92 | 27.46 | 26.79 | qfq | 19,120,642 | 521,507,682 | 0.29% |
| 2024-06-28 | 27.08 | 27.60 | 26.91 | 27.38 | 26.72 | qfq | 18,240,310 | 497,647,512 | 1.86% |
| 2024-06-27 | 27.10 | 27.17 | 26.75 | 26.88 | 26.23 | qfq | 14,508,623 | 390,477,408 | -1.75% |
| 2024-06-26 | 27.40 | 27.54 | 26.93 | 27.36 | 26.70 | qfq | 16,842,241 | 457,250,111 | -0.87% |
| 2024-06-25 | 27.75 | 27.78 | 27.34 | 27.60 | 26.93 | qfq | 13,268,311 | 365,568,780 | -0.54% |
| 2024-06-24 | 27.35 | 27.94 | 27.30 | 27.75 | 27.08 | qfq | 14,667,856 | 406,175,664 | -0.79% |
| 2024-06-21 | 28.36 | 28.47 | 27.88 | 27.97 | 27.29 | qfq | 23,565,421 | 663,041,040 | -0.07% |
| 2024-06-20 | 28.25 | 28.51 | 27.63 | 27.99 | 27.31 | qfq | 17,210,828 | 483,313,903 | -0.67% |
| 2024-06-19 | 27.96 | 28.58 | 27.79 | 28.18 | 27.50 | qfq | 21,133,542 | 597,217,339 | 1.48% |
| 2024-06-18 | 27.50 | 27.99 | 27.39 | 27.77 | 27.10 | qfq | 13,352,061 | 370,612,172 | 0.98% |
| 2024-06-17 | 27.58 | 28.01 | 27.34 | 27.50 | 26.83 | qfq | 15,258,011 | 421,259,607 | -0.29% |
| 2024-06-14 | 27.70 | 27.88 | 27.41 | 27.58 | 26.91 | qfq | 13,945,279 | 385,074,662 | -0.72% |
| 2024-06-13 | 28.13 | 28.17 | 27.21 | 27.78 | 27.11 | qfq | 23,107,414 | 637,305,137 | -1.21% |
| 2024-06-12 | 27.60 | 28.25 | 27.55 | 28.12 | 27.44 | qfq | 19,190,888 | 536,805,536 | 1.55% |
| 2024-06-11 | 27.51 | 27.92 | 27.35 | 27.69 | 27.02 | qfq | 39,167,306 | 1,081,005,813 | -4.02% |
| 2024-06-07 | 29.27 | 29.39 | 28.37 | 28.85 | 28.15 | qfq | 27,875,006 | 805,064,235 | -0.89% |
| 2024-06-06 | 28.55 | 29.30 | 28.53 | 29.11 | 28.40 | qfq | 32,077,787 | 930,656,583 | 3.52% |
| 2024-06-05 | 28.00 | 28.38 | 27.73 | 28.12 | 27.44 | qfq | 22,448,436 | 631,260,896 | -0.92% |
| 2024-06-04 | 28.35 | 28.66 | 27.97 | 28.38 | 27.69 | qfq | 20,405,837 | 578,506,021 | 1.36% |
| 2024-06-03 | 28.50 | 28.61 | 27.68 | 28.00 | 27.32 | qfq | 37,657,820 | 1,059,654,963 | -2.81% |
| 2024-05-31 | 28.61 | 29.01 | 28.50 | 28.81 | 28.11 | qfq | 21,030,502 | 606,443,728 | 0.77% |
| 2024-05-30 | 29.10 | 29.18 | 28.39 | 28.59 | 27.90 | qfq | 23,116,806 | 661,799,973 | -2.46% |
| 2024-05-29 | 29.19 | 29.61 | 28.82 | 29.31 | 28.60 | qfq | 21,317,273 | 625,043,442 | 0.79% |
| 2024-05-28 | 29.53 | 29.70 | 29.05 | 29.08 | 28.37 | qfq | 16,481,163 | 484,805,027 | -0.92% |
| 2024-05-27 | 28.89 | 29.93 | 28.89 | 29.35 | 28.64 | qfq | 22,823,415 | 672,403,832 | 1.63% |
| 2024-05-24 | 28.70 | 29.22 | 28.62 | 28.88 | 28.18 | qfq | 24,094,604 | 698,075,073 | -0.65% |
| 2024-05-23 | 28.71 | 29.38 | 28.34 | 29.07 | 28.36 | qfq | 29,175,191 | 846,396,588 | -2.65% |
| 2024-05-22 | 30.10 | 30.40 | 29.60 | 29.86 | 29.13 | qfq | 21,179,596 | 634,857,980 | -0.80% |
| 2024-05-21 | 31.46 | 31.65 | 30.03 | 30.10 | 29.37 | qfq | 35,385,098 | 1,079,763,088 | -5.35% |
| 2024-05-20 | 31.28 | 32.22 | 30.56 | 31.80 | 31.03 | qfq | 48,766,113 | 1,535,194,022 | 4.92% |
| 2024-05-17 | 30.23 | 30.47 | 29.80 | 30.31 | 29.57 | qfq | 18,032,891 | 543,186,960 | -0.43% |
| 2024-05-16 | 31.88 | 32.00 | 30.35 | 30.44 | 29.70 | qfq | 30,429,204 | 945,143,455 | -2.37% |
| 2024-05-15 | 30.49 | 31.65 | 30.40 | 31.18 | 30.42 | qfq | 26,926,399 | 839,920,476 | 2.40% |
| 2024-05-14 | 30.19 | 30.66 | 29.98 | 30.45 | 29.71 | qfq | 21,604,183 | 656,222,130 | 0.46% |
| 2024-05-13 | 30.25 | 30.61 | 29.81 | 30.31 | 29.57 | qfq | 21,377,039 | 646,545,903 | -1.14% |
| 2024-05-10 | 30.87 | 30.99 | 30.08 | 30.66 | 29.92 | qfq | 36,878,643 | 1,124,532,695 | 1.76% |
| 2024-05-09 | 29.66 | 30.47 | 29.63 | 30.13 | 29.40 | qfq | 27,409,526 | 823,044,225 | 0.80% |
| 2024-05-08 | 29.32 | 30.13 | 29.00 | 29.89 | 29.16 | qfq | 26,501,297 | 787,613,614 | 1.49% |
| 2024-05-07 | 29.33 | 29.76 | 29.14 | 29.45 | 28.73 | qfq | 25,834,137 | 761,970,432 | 0.61% |
| 2024-05-06 | 28.29 | 29.27 | 28.01 | 29.27 | 28.56 | qfq | 40,244,720 | 1,156,322,134 | 1.39% |
| 2024-04-30 | 29.24 | 29.38 | 28.76 | 28.87 | 28.17 | qfq | 25,887,216 | 752,986,478 | -1.27% |
| 2024-04-29 | 29.39 | 29.44 | 28.70 | 29.24 | 28.53 | qfq | 43,367,324 | 1,261,618,478 | -2.50% |
| 2024-04-26 | 29.35 | 30.24 | 29.35 | 29.99 | 29.26 | qfq | 36,482,433 | 1,091,972,816 | 2.35% |
| 2024-04-25 | 29.14 | 29.50 | 28.73 | 29.30 | 28.59 | qfq | 23,890,869 | 696,789,957 | -0.03% |
| 2024-04-24 | 29.20 | 29.43 | 28.91 | 29.31 | 28.60 | qfq | 27,893,965 | 813,517,539 | 1.07% |
| 2024-04-23 | 29.57 | 29.69 | 28.83 | 29.00 | 28.30 | qfq | 66,616,574 | 1,940,563,410 | -4.57% |
| 2024-04-22 | 31.00 | 31.43 | 30.20 | 30.39 | 29.65 | qfq | 43,994,351 | 1,349,932,181 | -3.31% |
| 2024-04-19 | 31.30 | 32.10 | 31.14 | 31.43 | 30.67 | qfq | 40,157,268 | 1,270,418,305 | 1.06% |
| 2024-04-18 | 30.75 | 31.28 | 30.20 | 31.10 | 30.34 | qfq | 40,751,793 | 1,258,269,837 | 0.23% |
| 2024-04-17 | 30.65 | 31.35 | 30.58 | 31.03 | 30.28 | qfq | 37,987,552 | 1,175,741,079 | 1.37% |
| 2024-04-16 | 32.00 | 32.31 | 30.60 | 30.61 | 29.87 | qfq | 55,217,678 | 1,729,511,723 | -4.16% |
| 2024-04-15 | 31.21 | 32.01 | 31.01 | 31.94 | 31.16 | qfq | 59,770,784 | 1,889,023,869 | -3.53% |
| 2024-04-12 | 32.66 | 33.25 | 31.70 | 33.11 | 32.31 | qfq | 66,366,382 | 2,167,700,020 | 5.88% |
| 2024-04-11 | 30.80 | 32.17 | 30.75 | 31.27 | 30.51 | qfq | 41,277,100 | 1,299,177,073 | -1.08% |
| 2024-04-10 | 31.45 | 31.96 | 31.13 | 31.61 | 30.84 | qfq | 41,922,186 | 1,325,005,199 | 0.80% |
| 2024-04-09 | 31.16 | 31.52 | 30.63 | 31.36 | 30.60 | qfq | 43,822,935 | 1,362,556,109 | -1.32% |
| 2024-04-08 | 30.18 | 32.38 | 30.10 | 31.78 | 31.01 | qfq | 74,397,021 | 2,335,306,368 | 6.86% |
| 2024-04-03 | 29.80 | 30.10 | 29.29 | 29.74 | 29.02 | qfq | 51,570,508 | 1,533,405,699 | 2.30% |
| 2024-04-02 | 29.06 | 29.50 | 28.77 | 29.07 | 28.36 | qfq | 37,901,859 | 1,100,904,511 | -1.42% |
| 2024-04-01 | 28.80 | 29.80 | 28.70 | 29.49 | 28.77 | qfq | 52,013,632 | 1,519,709,708 | 4.46% |
| 2024-03-29 | 27.00 | 28.30 | 27.00 | 28.23 | 27.54 | qfq | 61,211,426 | 1,706,046,558 | 7.91% |
| 2024-03-28 | 25.63 | 26.36 | 25.47 | 26.16 | 25.52 | qfq | 24,146,983 | 627,206,480 | 2.15% |
| 2024-03-27 | 25.68 | 25.91 | 25.50 | 25.61 | 24.99 | qfq | 20,391,400 | 524,948,941 | 0.43% |
| 2024-03-26 | 25.60 | 25.69 | 25.32 | 25.50 | 24.88 | qfq | 16,125,769 | 411,209,817 | -0.23% |
| 2024-03-25 | 25.45 | 25.86 | 25.43 | 25.56 | 24.94 | qfq | 17,918,265 | 459,725,712 | 0.59% |
| 2024-03-22 | 25.61 | 25.84 | 25.05 | 25.41 | 24.79 | qfq | 23,432,918 | 594,451,706 | -2.01% |
| 2024-03-21 | 26.30 | 26.48 | 25.73 | 25.93 | 25.30 | qfq | 27,745,938 | 720,942,717 | 2.98% |
| 2024-03-20 | 25.04 | 25.38 | 24.93 | 25.18 | 24.57 | qfq | 13,053,097 | 328,831,126 | 0.16% |
| 2024-03-19 | 25.04 | 25.58 | 24.98 | 25.14 | 24.53 | qfq | 17,546,703 | 442,748,036 | 0.64% |
| 2024-03-18 | 24.93 | 25.20 | 24.68 | 24.98 | 24.37 | qfq | 22,316,341 | 557,674,528 | -0.32% |
| 2024-03-15 | 24.59 | 25.25 | 24.20 | 25.06 | 24.45 | qfq | 28,369,817 | 706,626,509 | 1.70% |
| 2024-03-14 | 24.69 | 25.13 | 24.53 | 24.64 | 24.04 | qfq | 23,361,581 | 579,437,071 | 0.69% |
| 2024-03-13 | 24.15 | 24.60 | 24.04 | 24.47 | 23.88 | qfq | 24,044,341 | 584,486,113 | -0.69% |
| 2024-03-12 | 25.50 | 25.54 | 24.50 | 24.64 | 24.04 | qfq | 33,630,780 | 834,667,756 | -3.14% |
| 2024-03-11 | 25.70 | 25.80 | 25.15 | 25.44 | 24.82 | qfq | 25,179,676 | 639,466,947 | 0.36% |
| 2024-03-08 | 25.39 | 25.40 | 24.95 | 25.35 | 24.73 | qfq | 24,555,749 | 618,830,931 | -0.16% |
| 2024-03-07 | 24.98 | 25.87 | 24.83 | 25.39 | 24.77 | qfq | 44,962,296 | 1,141,541,417 | 3.04% |
| 2024-03-06 | 24.60 | 24.75 | 24.22 | 24.64 | 24.04 | qfq | 38,645,473 | 947,829,991 | 1.73% |
| 2024-03-05 | 23.75 | 24.66 | 23.75 | 24.22 | 23.63 | qfq | 44,095,726 | 1,067,397,809 | 4.62% |
| 2024-03-04 | 23.33 | 23.65 | 23.10 | 23.15 | 22.59 | qfq | 34,203,186 | 799,305,239 | 2.21% |
| 2024-03-01 | 21.69 | 22.74 | 21.67 | 22.65 | 22.10 | qfq | 37,491,591 | 832,713,846 | 4.43% |
| 2024-02-29 | 21.56 | 21.78 | 21.45 | 21.69 | 21.16 | qfq | 20,494,057 | 442,150,394 | 0.42% |
| 2024-02-28 | 21.99 | 22.20 | 21.60 | 21.60 | 21.08 | qfq | 21,611,473 | 473,228,963 | -1.77% |
| 2024-02-27 | 21.70 | 22.00 | 21.65 | 21.99 | 21.46 | qfq | 11,986,934 | 261,810,722 | 0.83% |
| 2024-02-26 | 22.06 | 22.18 | 21.71 | 21.81 | 21.28 | qfq | 16,687,252 | 365,447,814 | -1.00% |
| 2024-02-23 | 21.81 | 22.26 | 21.80 | 22.03 | 21.49 | qfq | 15,608,601 | 344,594,060 | 0.50% |
| 2024-02-22 | 21.62 | 22.00 | 21.58 | 21.92 | 21.39 | qfq | 14,960,515 | 327,251,282 | 0.92% |
| 2024-02-21 | 21.27 | 22.08 | 21.19 | 21.72 | 21.19 | qfq | 25,524,965 | 556,105,458 | 1.59% |
| 2024-02-20 | 21.05 | 21.41 | 21.03 | 21.38 | 20.86 | qfq | 25,721,885 | 547,599,150 | 0.66% |
| 2024-02-19 | 21.51 | 21.51 | 21.01 | 21.24 | 20.72 | qfq | 32,859,616 | 696,967,491 | -2.57% |
| 2024-02-08 | 21.48 | 21.82 | 21.10 | 21.80 | 21.27 | qfq | 24,320,423 | 518,741,794 | 1.58% |
| 2024-02-07 | 21.27 | 21.47 | 20.88 | 21.46 | 20.94 | qfq | 24,746,922 | 524,279,521 | 0.89% |
| 2024-02-06 | 20.90 | 21.28 | 20.60 | 21.27 | 20.75 | qfq | 23,902,885 | 503,456,535 | 1.58% |
| 2024-02-05 | 20.60 | 21.00 | 20.30 | 20.94 | 20.43 | qfq | 20,149,574 | 417,125,778 | 0.29% |
| 2024-02-02 | 20.62 | 21.26 | 20.30 | 20.88 | 20.37 | qfq | 28,168,806 | 588,645,158 | 1.95% |
| 2024-02-01 | 20.35 | 20.75 | 20.25 | 20.48 | 19.98 | qfq | 12,316,065 | 252,827,584 | -0.44% |
| 2024-01-31 | 20.69 | 20.85 | 20.48 | 20.57 | 20.07 | qfq | 16,881,718 | 348,871,676 | 0.05% |
| 2024-01-30 | 20.65 | 20.89 | 20.39 | 20.56 | 20.06 | qfq | 16,447,421 | 339,639,314 | -0.92% |
| 2024-01-29 | 20.70 | 21.15 | 20.69 | 20.75 | 20.25 | qfq | 16,800,905 | 350,540,811 | 0.53% |
| 2024-01-26 | 20.54 | 20.73 | 20.40 | 20.64 | 20.14 | qfq | 12,097,188 | 249,003,537 | 0.24% |
| 2024-01-25 | 20.18 | 20.60 | 20.08 | 20.59 | 20.09 | qfq | 17,555,125 | 358,008,640 | 1.48% |
| 2024-01-24 | 20.08 | 20.33 | 19.72 | 20.29 | 19.80 | qfq | 13,942,522 | 280,096,921 | 0.79% |
| 2024-01-23 | 19.97 | 20.19 | 19.63 | 20.13 | 19.64 | qfq | 13,203,861 | 264,419,065 | 0.55% |
| 2024-01-22 | 20.89 | 20.89 | 19.92 | 20.02 | 19.53 | qfq | 17,467,248 | 355,741,069 | -4.26% |
| 2024-01-19 | 20.51 | 20.99 | 20.42 | 20.91 | 20.40 | qfq | 15,636,155 | 325,283,515 | 1.11% |
| 2024-01-18 | 20.64 | 20.78 | 19.80 | 20.68 | 20.18 | qfq | 33,159,471 | 670,521,622 | -1.99% |
| 2024-01-17 | 21.88 | 21.92 | 21.08 | 21.10 | 20.59 | qfq | 20,653,265 | 441,240,658 | -4.09% |
| 2024-01-16 | 22.13 | 22.20 | 21.65 | 22.00 | 21.47 | qfq | 10,783,468 | 236,634,713 | -1.08% |
| 2024-01-15 | 22.27 | 22.45 | 22.12 | 22.24 | 21.70 | qfq | 8,485,785 | 189,238,602 | -0.22% |
| 2024-01-12 | 21.97 | 22.45 | 21.87 | 22.29 | 21.75 | qfq | 14,742,725 | 328,221,173 | 0.91% |
| 2024-01-11 | 22.45 | 22.45 | 22.05 | 22.09 | 21.55 | qfq | 16,137,853 | 356,976,604 | -2.13% |
| 2024-01-10 | 22.36 | 22.66 | 22.24 | 22.57 | 22.02 | qfq | 11,527,272 | 259,006,273 | 0.80% |
| 2024-01-09 | 22.25 | 22.52 | 22.10 | 22.39 | 21.85 | qfq | 10,360,104 | 231,512,148 | 0.27% |
| 2024-01-08 | 22.79 | 22.85 | 22.25 | 22.33 | 21.79 | qfq | 12,655,996 | 283,922,736 | -2.28% |
| 2024-01-05 | 22.83 | 23.20 | 22.75 | 22.85 | 22.30 | qfq | 13,974,079 | 321,036,399 | -0.22% |
| 2024-01-04 | 22.65 | 22.94 | 22.41 | 22.90 | 22.34 | qfq | 13,919,058 | 315,318,361 | 0.22% |
| 2024-01-03 | 22.81 | 23.13 | 22.73 | 22.85 | 22.30 | qfq | 10,940,752 | 249,958,380 | -0.61% |
| 2024-01-02 | 22.88 | 23.15 | 22.77 | 22.99 | 22.43 | qfq | 14,536,495 | 334,692,765 | 0.52% |
| 2023-12-29 | 22.99 | 23.29 | 22.82 | 22.87 | 22.31 | qfq | 18,361,517 | 421,771,208 | -1.42% |
| 2023-12-28 | 23.28 | 23.35 | 22.83 | 23.20 | 22.64 | qfq | 24,205,532 | 559,143,979 | 0.35% |
| 2023-12-27 | 22.97 | 23.17 | 22.82 | 23.12 | 22.56 | qfq | 16,581,044 | 381,827,051 | 0.57% |
| 2023-12-26 | 22.48 | 23.06 | 22.38 | 22.99 | 22.43 | qfq | 23,202,446 | 529,796,801 | 2.41% |
| 2023-12-25 | 22.06 | 22.58 | 22.00 | 22.45 | 21.90 | qfq | 16,072,659 | 359,881,851 | 1.58% |
| 2023-12-22 | 22.20 | 22.43 | 21.95 | 22.10 | 21.56 | qfq | 16,249,197 | 360,134,657 | 0.00% |
| 2023-12-21 | 21.99 | 22.17 | 21.68 | 22.10 | 21.56 | qfq | 14,372,240 | 314,998,896 | 0.00% |
| 2023-12-20 | 21.87 | 22.40 | 21.87 | 22.10 | 21.56 | qfq | 17,820,879 | 395,660,038 | 1.14% |
| 2023-12-19 | 21.78 | 21.88 | 21.61 | 21.85 | 21.32 | qfq | 12,911,016 | 280,692,994 | 0.55% |
| 2023-12-18 | 21.80 | 21.96 | 21.70 | 21.73 | 21.20 | qfq | 12,472,469 | 272,177,971 | -1.23% |
| 2023-12-15 | 22.50 | 22.75 | 21.95 | 22.00 | 21.47 | qfq | 16,486,050 | 366,765,549 | -1.96% |
| 2023-12-14 | 22.82 | 22.86 | 22.26 | 22.44 | 21.90 | qfq | 22,489,871 | 506,457,264 | 2.37% |
| 2023-12-13 | 22.20 | 22.43 | 21.89 | 21.92 | 21.39 | qfq | 14,577,487 | 321,927,347 | -2.06% |
| 2023-12-12 | 21.91 | 22.43 | 21.83 | 22.38 | 21.84 | qfq | 15,427,845 | 341,547,514 | 1.13% |
| 2023-12-11 | 22.43 | 22.46 | 21.72 | 22.13 | 21.59 | qfq | 29,180,272 | 642,710,854 | -2.85% |
| 2023-12-08 | 22.94 | 23.00 | 22.77 | 22.78 | 22.23 | qfq | 13,489,367 | 308,194,440 | -1.13% |
| 2023-12-07 | 23.20 | 23.20 | 22.85 | 23.04 | 22.48 | qfq | 12,829,909 | 295,392,919 | -1.03% |
| 2023-12-06 | 23.20 | 23.30 | 23.02 | 23.28 | 22.71 | qfq | 14,526,057 | 336,480,846 | -0.51% |
| 2023-12-05 | 23.70 | 23.76 | 23.38 | 23.40 | 22.83 | qfq | 22,670,493 | 533,863,326 | -3.35% |
| 2023-12-04 | 23.80 | 24.55 | 23.80 | 24.21 | 23.62 | qfq | 51,623,223 | 1,252,994,574 | 4.53% |
| 2023-12-01 | 23.10 | 23.21 | 22.95 | 23.16 | 22.60 | qfq | 14,359,418 | 331,950,734 | -0.17% |
| 2023-11-30 | 23.02 | 23.25 | 22.94 | 23.20 | 22.64 | qfq | 21,123,464 | 488,368,656 | 0.30% |
| 2023-11-29 | 22.82 | 23.25 | 22.62 | 23.13 | 22.57 | qfq | 53,386,277 | 1,226,969,952 | 3.03% |
| 2023-11-28 | 22.68 | 22.72 | 22.32 | 22.45 | 21.90 | qfq | 12,928,040 | 290,043,183 | -1.01% |
| 2023-11-27 | 22.53 | 22.85 | 22.33 | 22.68 | 22.13 | qfq | 22,575,117 | 510,784,158 | 1.16% |
| 2023-11-24 | 22.45 | 22.56 | 22.35 | 22.42 | 21.88 | qfq | 9,730,810 | 218,487,019 | -0.31% |
| 2023-11-23 | 22.63 | 22.64 | 22.31 | 22.49 | 21.94 | qfq | 19,745,184 | 443,013,500 | -1.10% |
| 2023-11-22 | 22.80 | 22.98 | 22.63 | 22.74 | 22.19 | qfq | 19,362,357 | 440,883,174 | 0.00% |
| 2023-11-21 | 22.59 | 22.78 | 22.57 | 22.74 | 22.19 | qfq | 19,333,561 | 438,436,123 | 0.62% |
| 2023-11-20 | 22.60 | 22.82 | 22.50 | 22.60 | 22.05 | qfq | 16,038,177 | 362,829,200 | -0.70% |
| 2023-11-17 | 22.58 | 22.84 | 22.33 | 22.76 | 22.21 | qfq | 25,571,564 | 578,726,226 | 1.02% |
| 2023-11-16 | 22.60 | 22.62 | 22.15 | 22.53 | 21.98 | qfq | 28,186,784 | 630,965,534 | -0.84% |
| 2023-11-15 | 22.86 | 22.90 | 22.61 | 22.72 | 22.17 | qfq | 20,373,333 | 463,298,690 | 0.09% |
| 2023-11-14 | 22.78 | 22.85 | 22.59 | 22.70 | 22.15 | qfq | 15,066,047 | 341,960,928 | -0.70% |
| 2023-11-13 | 22.60 | 22.87 | 22.34 | 22.86 | 22.30 | qfq | 16,538,844 | 374,386,486 | 0.79% |
| 2023-11-10 | 22.80 | 22.80 | 22.38 | 22.68 | 22.13 | qfq | 21,965,269 | 495,877,115 | -0.66% |
| 2023-11-09 | 22.80 | 22.95 | 22.76 | 22.83 | 22.28 | qfq | 16,262,971 | 371,197,078 | -0.91% |
| 2023-11-08 | 23.12 | 23.17 | 22.80 | 23.04 | 22.48 | qfq | 15,143,872 | 347,918,656 | -0.43% |
| 2023-11-07 | 23.06 | 23.15 | 22.75 | 23.14 | 22.58 | qfq | 22,002,876 | 504,984,975 | -0.34% |
| 2023-11-06 | 23.53 | 23.62 | 22.92 | 23.22 | 22.66 | qfq | 32,002,389 | 742,859,417 | -1.07% |
| 2023-11-03 | 23.62 | 23.65 | 23.32 | 23.47 | 22.90 | qfq | 16,786,887 | 394,048,828 | -0.64% |
| 2023-11-02 | 23.79 | 23.87 | 23.60 | 23.62 | 23.05 | qfq | 10,632,409 | 252,055,831 | -0.67% |
| 2023-11-01 | 23.71 | 23.82 | 23.60 | 23.78 | 23.20 | qfq | 15,903,295 | 377,034,184 | -0.46% |
| 2023-10-31 | 24.05 | 24.06 | 23.70 | 23.89 | 23.31 | qfq | 21,592,631 | 514,602,727 | -0.54% |
| 2023-10-30 | 24.84 | 24.93 | 23.98 | 24.02 | 23.44 | qfq | 41,878,717 | 1,013,811,311 | -2.75% |
| 2023-10-27 | 24.96 | 25.25 | 24.00 | 24.70 | 24.10 | qfq | 27,915,927 | 687,361,685 | -1.20% |
| 2023-10-26 | 24.89 | 25.15 | 24.81 | 25.00 | 24.39 | qfq | 14,159,134 | 354,266,038 | 0.44% |
| 2023-10-25 | 24.80 | 25.09 | 24.72 | 24.89 | 24.29 | qfq | 14,033,732 | 349,081,444 | 0.16% |
| 2023-10-24 | 24.70 | 24.94 | 24.55 | 24.85 | 24.25 | qfq | 13,496,002 | 334,163,789 | 0.28% |
| 2023-10-23 | 24.66 | 25.15 | 24.56 | 24.78 | 24.18 | qfq | 14,996,622 | 373,493,212 | -1.12% |
| 2023-10-20 | 25.23 | 25.44 | 24.78 | 25.06 | 24.45 | qfq | 20,321,846 | 509,068,560 | 0.28% |
| 2023-10-19 | 25.23 | 25.37 | 24.82 | 24.99 | 24.38 | qfq | 15,263,886 | 382,843,560 | -0.75% |
| 2023-10-18 | 25.57 | 25.75 | 25.09 | 25.18 | 24.57 | qfq | 20,122,012 | 511,512,499 | -1.29% |
| 2023-10-17 | 25.20 | 25.60 | 24.96 | 25.51 | 24.89 | qfq | 22,580,436 | 570,424,100 | 0.28% |
| 2023-10-16 | 25.95 | 26.01 | 25.32 | 25.44 | 24.82 | qfq | 29,996,751 | 767,282,379 | 0.51% |
| 2023-10-13 | 25.15 | 25.61 | 24.86 | 25.31 | 24.70 | qfq | 13,392,215 | 336,666,046 | 0.00% |
| 2023-10-12 | 25.02 | 25.48 | 25.02 | 25.31 | 24.70 | qfq | 14,934,022 | 377,060,900 | 1.36% |
| 2023-10-11 | 25.71 | 25.75 | 24.84 | 24.97 | 24.36 | qfq | 19,425,281 | 486,655,582 | -2.88% |
| 2023-10-10 | 25.44 | 25.94 | 25.30 | 25.71 | 25.09 | qfq | 19,412,753 | 499,277,202 | 1.14% |
| 2023-10-09 | 25.00 | 25.59 | 24.09 | 25.42 | 24.80 | qfq | 25,755,194 | 645,150,126 | 1.23% |
| 2023-09-28 | 24.97 | 25.26 | 24.66 | 25.11 | 24.50 | qfq | 14,034,963 | 351,597,112 | -1.06% |
| 2023-09-27 | 25.41 | 25.60 | 25.20 | 25.38 | 24.76 | qfq | 13,783,376 | 349,462,114 | -0.70% |
| 2023-09-26 | 25.65 | 25.73 | 25.34 | 25.56 | 24.94 | qfq | 14,300,045 | 365,483,710 | -0.81% |
| 2023-09-25 | 25.51 | 25.96 | 25.39 | 25.77 | 25.14 | qfq | 19,313,336 | 497,818,640 | 1.02% |
| 2023-09-22 | 25.78 | 25.78 | 25.15 | 25.51 | 24.89 | qfq | 20,877,581 | 529,922,796 | -1.05% |
| 2023-09-21 | 25.87 | 26.03 | 25.60 | 25.78 | 25.15 | qfq | 14,173,577 | 365,678,985 | -1.11% |
| 2023-09-20 | 26.31 | 26.39 | 25.95 | 26.07 | 25.44 | qfq | 9,089,328 | 237,249,495 | -0.80% |
| 2023-09-19 | 26.20 | 26.65 | 26.05 | 26.28 | 25.64 | qfq | 13,743,669 | 361,957,064 | 0.77% |
| 2023-09-18 | 26.20 | 26.29 | 25.83 | 26.08 | 25.45 | qfq | 13,311,586 | 346,354,775 | -0.31% |
| 2023-09-15 | 26.54 | 26.77 | 25.97 | 26.16 | 25.52 | qfq | 26,042,333 | 685,539,579 | -0.87% |
| 2023-09-14 | 26.08 | 26.63 | 26.00 | 26.39 | 25.75 | qfq | 34,881,460 | 921,469,574 | 1.19% |
| 2023-09-13 | 26.00 | 26.15 | 25.72 | 26.08 | 25.45 | qfq | 11,762,861 | 305,803,328 | 0.19% |
| 2023-09-12 | 26.09 | 26.45 | 25.98 | 26.03 | 25.40 | qfq | 11,057,819 | 289,300,913 | -0.80% |
| 2023-09-11 | 25.90 | 26.50 | 25.74 | 26.24 | 25.60 | qfq | 22,770,317 | 598,574,311 | 0.92% |
| 2023-09-08 | 25.79 | 26.20 | 25.78 | 26.00 | 25.37 | qfq | 18,905,802 | 491,361,088 | 1.76% |
| 2023-09-07 | 25.54 | 25.79 | 25.31 | 25.55 | 24.93 | qfq | 13,094,700 | 335,250,384 | 0.04% |
| 2023-09-06 | 25.45 | 25.77 | 25.45 | 25.54 | 24.92 | qfq | 12,486,903 | 319,568,356 | -1.08% |
| 2023-09-05 | 25.84 | 26.05 | 25.65 | 25.82 | 25.19 | qfq | 10,756,397 | 277,569,421 | -0.46% |
| 2023-09-04 | 26.19 | 26.48 | 25.82 | 25.94 | 25.31 | qfq | 21,027,299 | 548,436,810 | -1.18% |
| 2023-09-01 | 26.00 | 26.35 | 25.87 | 26.25 | 25.61 | qfq | 13,789,939 | 359,931,121 | 0.08% |
| 2023-08-31 | 26.37 | 27.15 | 26.19 | 26.23 | 25.59 | qfq | 34,527,562 | 918,222,140 | -0.42% |
| 2023-08-30 | 26.30 | 26.49 | 26.06 | 26.34 | 25.70 | qfq | 26,278,185 | 690,167,085 | 1.78% |
| 2023-08-29 | 25.70 | 25.95 | 25.58 | 25.88 | 25.25 | qfq | 23,443,010 | 605,185,247 | 0.74% |
| 2023-08-28 | 26.43 | 26.61 | 25.12 | 25.69 | 25.07 | qfq | 30,673,513 | 786,213,493 | -0.23% |
| 2023-08-25 | 25.82 | 26.00 | 25.45 | 25.75 | 25.12 | qfq | 26,125,874 | 671,723,039 | -0.85% |
| 2023-08-24 | 24.88 | 26.08 | 24.65 | 25.97 | 25.34 | qfq | 55,243,763 | 1,415,892,255 | 6.26% |
| 2023-08-23 | 24.40 | 24.65 | 24.28 | 24.44 | 23.85 | qfq | 14,174,064 | 347,094,122 | 0.25% |
| 2023-08-22 | 23.91 | 24.40 | 23.80 | 24.38 | 23.79 | qfq | 16,721,694 | 404,417,990 | 2.87% |
| 2023-08-21 | 23.88 | 24.03 | 23.69 | 23.70 | 23.12 | qfq | 8,997,025 | 214,438,503 | -0.55% |
| 2023-08-18 | 24.16 | 24.38 | 23.83 | 23.83 | 23.25 | qfq | 10,630,312 | 256,072,191 | -1.89% |
| 2023-08-17 | 23.87 | 24.33 | 23.76 | 24.29 | 23.70 | qfq | 13,565,319 | 326,483,645 | 0.66% |
| 2023-08-16 | 24.12 | 24.28 | 23.49 | 24.13 | 23.54 | qfq | 19,813,597 | 475,036,775 | -0.37% |
| 2023-08-15 | 24.46 | 24.55 | 24.01 | 24.22 | 23.63 | qfq | 17,612,736 | 426,566,724 | -1.18% |
| 2023-08-14 | 24.35 | 25.29 | 24.25 | 24.51 | 23.91 | qfq | 23,800,139 | 585,807,544 | 0.45% |
| 2023-08-11 | 25.25 | 25.30 | 24.36 | 24.40 | 23.81 | qfq | 17,837,595 | 438,958,751 | -2.75% |
| 2023-08-10 | 24.90 | 25.17 | 24.61 | 25.09 | 24.48 | qfq | 10,395,453 | 258,946,513 | 0.44% |
| 2023-08-09 | 25.15 | 25.68 | 24.88 | 24.98 | 24.37 | qfq | 18,707,144 | 470,593,226 | -1.30% |
| 2023-08-08 | 24.45 | 25.55 | 24.33 | 25.31 | 24.70 | qfq | 32,526,424 | 818,774,426 | 2.97% |
| 2023-08-07 | 24.38 | 24.71 | 24.27 | 24.58 | 23.98 | qfq | 16,534,219 | 406,156,067 | 0.70% |
| 2023-08-04 | 24.25 | 24.60 | 24.11 | 24.41 | 23.82 | qfq | 18,693,885 | 455,848,493 | 0.45% |
| 2023-08-03 | 24.15 | 24.38 | 24.15 | 24.30 | 23.71 | qfq | 11,239,697 | 272,785,500 | -0.37% |
| 2023-08-02 | 24.39 | 24.47 | 24.20 | 24.39 | 23.80 | qfq | 18,831,790 | 457,927,261 | -1.33% |
| 2023-08-01 | 24.51 | 24.85 | 24.45 | 24.72 | 24.12 | qfq | 20,593,809 | 508,251,696 | 1.35% |
| 2023-07-31 | 24.95 | 25.05 | 24.30 | 24.39 | 23.80 | qfq | 42,965,657 | 1,055,211,478 | -1.97% |
| 2023-07-28 | 25.30 | 25.45 | 24.85 | 24.88 | 24.28 | qfq | 35,871,129 | 897,124,080 | -3.23% |
| 2023-07-27 | 25.75 | 25.91 | 25.49 | 25.71 | 25.09 | qfq | 15,430,563 | 396,829,901 | -0.66% |
| 2023-07-26 | 25.27 | 25.99 | 25.20 | 25.88 | 25.25 | qfq | 20,226,498 | 518,636,827 | 2.66% |
| 2023-07-25 | 25.57 | 25.64 | 25.06 | 25.21 | 24.60 | qfq | 19,531,390 | 492,808,232 | -1.41% |
| 2023-07-24 | 25.05 | 25.70 | 25.05 | 25.57 | 24.95 | qfq | 13,003,380 | 331,958,289 | 0.87% |
| 2023-07-21 | 25.44 | 25.60 | 25.20 | 25.35 | 24.73 | qfq | 10,425,943 | 264,619,989 | -1.02% |
| 2023-07-20 | 25.88 | 26.09 | 25.55 | 25.61 | 24.99 | qfq | 22,636,369 | 585,115,767 | -1.12% |
| 2023-07-19 | 25.97 | 26.15 | 25.58 | 25.90 | 25.27 | qfq | 28,457,738 | 735,904,700 | 1.29% |
| 2023-07-18 | 25.45 | 25.99 | 25.30 | 25.57 | 24.95 | qfq | 16,388,047 | 420,380,449 | 0.24% |
| 2023-07-17 | 25.09 | 25.62 | 24.83 | 25.51 | 24.82 | qfq | 17,767,270 | 450,787,526 | 0.83% |