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
济川药业600566.SH
最近收盘价26.252026-07-17
最近交易日2026-07-17
成交量（股）11,965,098
成交额（元）316,574,258
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-06-30 | cash_dividend | 1.74 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 2.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-17 | cash_dividend | 1.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 26.33 | 26.96 | 25.80 | 26.25 | 26.25 | qfq | 11,965,098 | 316,574,258 | 0.00% |
| 2026-07-16 | 25.87 | 26.40 | 25.50 | 26.25 | 26.25 | qfq | 8,729,828 | 227,323,601 | 1.47% |
| 2026-07-15 | 25.14 | 26.06 | 24.93 | 25.87 | 25.87 | qfq | 9,691,121 | 249,960,878 | 2.46% |
| 2026-07-14 | 24.40 | 25.60 | 24.27 | 25.25 | 25.25 | qfq | 8,440,479 | 212,010,960 | 2.60% |
| 2026-07-13 | 23.97 | 24.81 | 23.83 | 24.61 | 24.61 | qfq | 8,313,277 | 203,236,448 | 2.71% |
| 2026-07-10 | 23.90 | 24.30 | 23.50 | 23.96 | 23.96 | qfq | 6,180,996 | 147,671,261 | -0.58% |
| 2026-07-09 | 24.09 | 24.69 | 23.53 | 24.10 | 24.10 | qfq | 10,088,901 | 243,489,064 | 1.30% |
| 2026-07-08 | 23.23 | 24.13 | 23.01 | 23.79 | 23.79 | qfq | 6,130,162 | 145,256,025 | 3.03% |
| 2026-07-07 | 23.27 | 23.35 | 22.80 | 23.09 | 23.09 | qfq | 6,702,181 | 154,798,216 | -0.99% |
| 2026-07-06 | 22.36 | 23.42 | 22.11 | 23.32 | 23.32 | qfq | 8,885,922 | 204,218,195 | 3.78% |
| 2026-07-03 | 22.50 | 22.90 | 22.10 | 22.47 | 22.47 | qfq | 6,826,487 | 153,060,327 | 0.13% |
| 2026-07-02 | 21.97 | 22.98 | 21.58 | 22.44 | 22.44 | qfq | 8,540,310 | 192,441,038 | -0.09% |
| 2026-07-01 | 21.90 | 22.49 | 21.13 | 22.46 | 22.46 | qfq | 13,212,338 | 288,896,694 | 1.22% |
| 2026-06-30 | 24.22 | 24.22 | 22.19 | 22.19 | 22.19 | qfq | 15,478,339 | 347,685,384 | -15.92% |
| 2026-06-29 | 25.40 | 26.40 | 25.10 | 26.39 | 24.65 | qfq | 11,603,523 | 301,226,697 | 3.90% |
| 2026-06-26 | 25.51 | 25.74 | 25.15 | 25.40 | 23.73 | qfq | 6,122,514 | 155,748,502 | -1.01% |
| 2026-06-25 | 26.95 | 26.98 | 25.28 | 25.66 | 23.97 | qfq | 7,505,455 | 193,622,632 | -4.43% |
| 2026-06-24 | 26.29 | 27.49 | 26.26 | 26.85 | 25.08 | qfq | 7,788,362 | 209,676,277 | 2.83% |
| 2026-06-23 | 25.93 | 26.55 | 25.74 | 26.11 | 24.39 | qfq | 5,949,941 | 155,564,724 | 1.44% |
| 2026-06-22 | 25.96 | 26.05 | 25.54 | 25.74 | 24.04 | qfq | 5,006,432 | 128,634,407 | -0.66% |
| 2026-06-18 | 26.14 | 26.24 | 25.84 | 25.91 | 24.20 | qfq | 4,411,741 | 114,908,871 | -1.30% |
| 2026-06-17 | 26.50 | 26.69 | 26.17 | 26.25 | 24.52 | qfq | 3,377,837 | 89,146,474 | -1.24% |
| 2026-06-16 | 26.71 | 26.96 | 26.10 | 26.58 | 24.83 | qfq | 5,733,659 | 151,584,733 | -1.41% |
| 2026-06-15 | 27.00 | 27.20 | 26.45 | 26.96 | 25.18 | qfq | 8,760,808 | 234,566,196 | -0.55% |
| 2026-06-12 | 26.41 | 27.19 | 26.01 | 27.11 | 25.32 | qfq | 10,269,049 | 275,082,477 | 2.81% |
| 2026-06-11 | 27.08 | 27.25 | 26.02 | 26.37 | 24.63 | qfq | 6,895,800 | 182,420,395 | -2.69% |
| 2026-06-10 | 27.35 | 27.66 | 27.01 | 27.10 | 25.31 | qfq | 4,635,421 | 126,075,353 | -1.38% |
| 2026-06-09 | 27.52 | 27.65 | 27.22 | 27.48 | 25.67 | qfq | 5,031,789 | 138,136,042 | -0.36% |
| 2026-06-08 | 27.50 | 28.20 | 26.81 | 27.58 | 25.76 | qfq | 5,352,497 | 146,169,367 | -1.46% |
| 2026-06-05 | 27.70 | 28.15 | 27.20 | 27.99 | 26.14 | qfq | 3,954,459 | 109,472,041 | 1.74% |
| 2026-06-04 | 27.60 | 27.90 | 27.29 | 27.51 | 25.70 | qfq | 2,931,173 | 80,460,577 | -0.29% |
| 2026-06-03 | 28.22 | 28.28 | 27.33 | 27.59 | 25.77 | qfq | 4,051,886 | 111,716,389 | -1.92% |
| 2026-06-02 | 27.69 | 29.05 | 27.40 | 28.13 | 26.28 | qfq | 7,295,018 | 207,436,481 | 1.44% |
| 2026-06-01 | 27.30 | 27.85 | 26.60 | 27.73 | 25.90 | qfq | 7,263,912 | 199,381,239 | 0.73% |
| 2026-05-29 | 27.33 | 27.90 | 27.15 | 27.53 | 25.71 | qfq | 5,048,478 | 139,596,245 | 0.77% |
| 2026-05-28 | 28.00 | 28.25 | 27.25 | 27.32 | 25.52 | qfq | 4,656,791 | 128,220,320 | -2.32% |
| 2026-05-27 | 28.49 | 28.49 | 27.97 | 27.97 | 26.13 | qfq | 3,455,084 | 97,300,554 | -1.96% |
| 2026-05-26 | 28.78 | 29.27 | 28.30 | 28.53 | 26.65 | qfq | 4,434,124 | 127,295,826 | -1.11% |
| 2026-05-25 | 27.92 | 28.97 | 27.86 | 28.85 | 26.95 | qfq | 5,384,061 | 153,950,736 | 3.04% |
| 2026-05-22 | 28.61 | 28.61 | 27.86 | 28.00 | 26.15 | qfq | 4,597,606 | 129,488,092 | -2.10% |
| 2026-05-21 | 28.74 | 28.99 | 28.11 | 28.60 | 26.71 | qfq | 4,953,700 | 141,477,767 | -0.49% |
| 2026-05-20 | 28.27 | 28.86 | 28.12 | 28.74 | 26.85 | qfq | 4,643,342 | 132,865,978 | 1.38% |
| 2026-05-19 | 27.80 | 28.58 | 27.56 | 28.35 | 26.48 | qfq | 6,687,911 | 188,713,877 | 2.42% |
| 2026-05-18 | 28.25 | 28.34 | 27.53 | 27.68 | 25.85 | qfq | 6,270,616 | 174,193,440 | -2.05% |
| 2026-05-15 | 28.80 | 28.93 | 28.14 | 28.26 | 26.40 | qfq | 5,968,989 | 169,473,986 | -2.38% |
| 2026-05-14 | 28.61 | 29.08 | 28.10 | 28.95 | 27.04 | qfq | 6,847,071 | 196,171,175 | 1.40% |
| 2026-05-13 | 28.50 | 28.88 | 27.93 | 28.55 | 26.67 | qfq | 8,261,006 | 234,352,634 | -0.59% |
| 2026-05-12 | 28.73 | 29.22 | 28.50 | 28.72 | 26.83 | qfq | 8,964,143 | 257,930,226 | -0.03% |
| 2026-05-11 | 28.85 | 29.60 | 28.44 | 28.73 | 26.84 | qfq | 13,833,049 | 400,815,894 | 0.38% |
| 2026-05-08 | 28.56 | 28.94 | 28.28 | 28.62 | 26.73 | qfq | 6,994,281 | 199,820,902 | 0.92% |
| 2026-05-07 | 27.86 | 28.45 | 27.82 | 28.36 | 26.49 | qfq | 7,249,819 | 205,212,023 | 1.79% |
| 2026-05-06 | 27.60 | 28.15 | 27.19 | 27.86 | 26.02 | qfq | 9,439,577 | 263,038,545 | 0.61% |
| 2026-04-30 | 27.45 | 27.88 | 27.21 | 27.69 | 25.86 | qfq | 5,997,100 | 165,937,528 | 0.62% |
| 2026-04-29 | 26.92 | 27.58 | 26.75 | 27.52 | 25.71 | qfq | 8,051,137 | 220,632,147 | 2.99% |
| 2026-04-28 | 26.52 | 27.15 | 26.49 | 26.72 | 24.96 | qfq | 6,360,700 | 170,602,921 | 0.15% |
| 2026-04-27 | 26.84 | 26.84 | 26.26 | 26.68 | 24.92 | qfq | 8,403,100 | 223,523,373 | -0.07% |
| 2026-04-24 | 25.50 | 26.85 | 25.28 | 26.70 | 24.94 | qfq | 14,685,402 | 387,503,762 | 6.16% |
| 2026-04-23 | 25.00 | 25.27 | 24.81 | 25.15 | 23.49 | qfq | 3,891,437 | 97,819,079 | 1.09% |
| 2026-04-22 | 24.86 | 24.92 | 24.67 | 24.88 | 23.24 | qfq | 3,289,527 | 81,527,989 | 0.08% |
| 2026-04-21 | 24.83 | 25.13 | 24.75 | 24.86 | 23.22 | qfq | 2,266,047 | 56,371,439 | 0.16% |
| 2026-04-20 | 24.94 | 24.94 | 24.58 | 24.82 | 23.18 | qfq | 4,421,179 | 109,233,531 | -0.32% |
| 2026-04-17 | 25.19 | 25.24 | 24.84 | 24.90 | 23.26 | qfq | 3,041,855 | 75,858,939 | -1.35% |
| 2026-04-16 | 25.32 | 25.40 | 25.11 | 25.24 | 23.58 | qfq | 2,681,772 | 67,606,763 | -0.24% |
| 2026-04-15 | 25.15 | 25.53 | 24.86 | 25.30 | 23.63 | qfq | 5,414,347 | 136,764,763 | 0.88% |
| 2026-04-14 | 24.38 | 25.13 | 24.13 | 25.08 | 23.43 | qfq | 7,095,669 | 173,876,551 | 3.04% |
| 2026-04-13 | 25.14 | 25.16 | 24.12 | 24.34 | 22.74 | qfq | 8,945,246 | 218,582,984 | -3.14% |
| 2026-04-10 | 25.68 | 25.70 | 25.11 | 25.13 | 23.47 | qfq | 7,411,746 | 187,187,020 | -2.07% |
| 2026-04-09 | 26.17 | 26.34 | 25.58 | 25.66 | 23.97 | qfq | 4,509,247 | 116,519,223 | -2.43% |
| 2026-04-08 | 26.27 | 26.55 | 25.93 | 26.30 | 24.57 | qfq | 6,135,000 | 160,588,514 | 0.73% |
| 2026-04-07 | 26.66 | 26.76 | 25.77 | 26.11 | 24.39 | qfq | 5,890,479 | 154,457,982 | -2.14% |
| 2026-04-03 | 27.15 | 27.27 | 26.52 | 26.68 | 24.92 | qfq | 5,075,966 | 135,834,434 | -1.73% |
| 2026-04-02 | 26.62 | 27.24 | 26.46 | 27.15 | 25.36 | qfq | 5,826,861 | 157,538,809 | 2.26% |
| 2026-04-01 | 26.45 | 26.79 | 26.33 | 26.55 | 24.80 | qfq | 5,053,854 | 134,365,634 | 0.87% |
| 2026-03-31 | 26.31 | 26.60 | 26.23 | 26.32 | 24.58 | qfq | 3,909,872 | 103,232,873 | 0.04% |
| 2026-03-30 | 25.38 | 26.43 | 25.22 | 26.31 | 24.58 | qfq | 6,980,379 | 180,541,839 | 2.65% |
| 2026-03-27 | 26.03 | 26.67 | 25.50 | 25.63 | 23.94 | qfq | 8,618,191 | 222,833,195 | -3.36% |
| 2026-03-26 | 26.74 | 27.11 | 26.20 | 26.52 | 24.77 | qfq | 5,652,742 | 150,727,812 | -0.53% |
| 2026-03-25 | 26.00 | 26.72 | 25.72 | 26.66 | 24.90 | qfq | 5,381,959 | 141,696,217 | 2.38% |
| 2026-03-24 | 26.12 | 26.20 | 25.34 | 26.04 | 24.32 | qfq | 7,163,508 | 184,444,916 | 1.05% |
| 2026-03-23 | 27.99 | 28.45 | 25.62 | 25.77 | 24.07 | qfq | 16,278,666 | 429,639,717 | -9.23% |
| 2026-03-20 | 27.81 | 29.10 | 27.74 | 28.39 | 26.52 | qfq | 13,330,347 | 380,950,178 | 2.38% |
| 2026-03-19 | 27.28 | 28.13 | 27.27 | 27.73 | 25.90 | qfq | 5,585,326 | 155,377,964 | 0.91% |
| 2026-03-18 | 26.87 | 27.50 | 26.62 | 27.48 | 25.67 | qfq | 4,158,254 | 112,931,994 | 2.42% |
| 2026-03-17 | 26.74 | 27.10 | 26.62 | 26.83 | 25.06 | qfq | 2,500,158 | 67,195,459 | 0.22% |
| 2026-03-16 | 26.45 | 26.82 | 26.22 | 26.77 | 25.00 | qfq | 3,799,291 | 100,889,262 | 0.90% |
| 2026-03-13 | 26.51 | 26.68 | 26.38 | 26.53 | 24.78 | qfq | 3,093,031 | 82,064,458 | -0.34% |
| 2026-03-12 | 27.12 | 27.12 | 26.44 | 26.62 | 24.86 | qfq | 3,902,533 | 103,834,631 | -1.52% |
| 2026-03-11 | 27.78 | 27.78 | 26.84 | 27.03 | 25.25 | qfq | 6,829,283 | 184,813,314 | -2.91% |
| 2026-03-10 | 28.12 | 28.12 | 27.62 | 27.84 | 26.00 | qfq | 3,688,725 | 102,534,960 | 0.04% |
| 2026-03-09 | 27.60 | 27.91 | 27.35 | 27.83 | 26.00 | qfq | 4,718,250 | 130,125,934 | 0.29% |
| 2026-03-06 | 27.53 | 27.81 | 27.33 | 27.75 | 25.92 | qfq | 2,605,165 | 72,117,597 | 0.84% |
| 2026-03-05 | 27.69 | 27.80 | 27.32 | 27.52 | 25.71 | qfq | 3,393,800 | 93,288,930 | -0.47% |
| 2026-03-04 | 28.21 | 28.48 | 27.52 | 27.65 | 25.83 | qfq | 4,513,941 | 125,859,005 | -2.50% |
| 2026-03-03 | 27.78 | 28.50 | 27.58 | 28.36 | 26.49 | qfq | 11,132,886 | 314,068,477 | 2.01% |
| 2026-03-02 | 27.52 | 27.92 | 27.25 | 27.80 | 25.97 | qfq | 3,596,338 | 99,469,017 | 0.04% |
| 2026-02-27 | 27.72 | 28.02 | 27.53 | 27.79 | 25.96 | qfq | 3,253,900 | 90,357,988 | 0.83% |
| 2026-02-26 | 27.60 | 27.67 | 27.36 | 27.56 | 25.74 | qfq | 3,379,068 | 92,960,751 | -0.11% |
| 2026-02-25 | 27.44 | 27.99 | 27.00 | 27.59 | 25.77 | qfq | 4,948,855 | 136,705,068 | 0.51% |
| 2026-02-24 | 27.44 | 27.71 | 27.02 | 27.45 | 25.64 | qfq | 4,044,990 | 111,253,979 | 0.99% |
| 2026-02-13 | 27.26 | 27.56 | 27.04 | 27.18 | 25.39 | qfq | 3,599,123 | 98,438,792 | -0.29% |
| 2026-02-12 | 27.43 | 27.46 | 27.04 | 27.26 | 25.46 | qfq | 3,758,573 | 102,487,365 | -0.62% |
| 2026-02-11 | 27.29 | 27.59 | 27.12 | 27.43 | 25.62 | qfq | 4,139,954 | 113,662,041 | 0.85% |
| 2026-02-10 | 27.14 | 27.39 | 26.77 | 27.20 | 25.41 | qfq | 3,504,346 | 95,361,966 | 0.74% |
| 2026-02-09 | 26.71 | 27.30 | 26.66 | 27.00 | 25.22 | qfq | 4,178,207 | 113,093,647 | 0.75% |
| 2026-02-06 | 27.36 | 27.52 | 26.80 | 26.80 | 25.03 | qfq | 6,271,519 | 170,217,345 | -1.25% |
| 2026-02-05 | 26.78 | 27.26 | 26.53 | 27.14 | 25.35 | qfq | 6,483,821 | 175,299,766 | 1.38% |
| 2026-02-04 | 25.71 | 26.85 | 25.69 | 26.77 | 25.00 | qfq | 6,627,969 | 174,760,079 | 4.20% |
| 2026-02-03 | 25.75 | 25.88 | 25.47 | 25.69 | 24.00 | qfq | 2,985,322 | 76,526,632 | 0.39% |
| 2026-02-02 | 26.10 | 26.53 | 25.57 | 25.59 | 23.90 | qfq | 5,954,332 | 154,870,909 | -1.80% |
| 2026-01-30 | 26.45 | 26.64 | 25.91 | 26.06 | 24.34 | qfq | 4,804,211 | 125,635,990 | -1.33% |
| 2026-01-29 | 26.62 | 26.75 | 26.21 | 26.41 | 24.67 | qfq | 4,323,970 | 114,424,286 | -1.16% |
| 2026-01-28 | 26.85 | 27.01 | 26.62 | 26.72 | 24.96 | qfq | 3,106,483 | 83,210,838 | -0.34% |
| 2026-01-27 | 27.21 | 27.25 | 26.51 | 26.81 | 25.04 | qfq | 3,751,154 | 100,392,182 | -1.29% |
| 2026-01-26 | 27.18 | 27.25 | 26.75 | 27.16 | 25.37 | qfq | 4,510,688 | 121,968,011 | 0.41% |
| 2026-01-23 | 26.64 | 27.09 | 26.59 | 27.05 | 25.27 | qfq | 3,916,594 | 105,413,929 | 1.73% |
| 2026-01-22 | 26.70 | 26.88 | 26.44 | 26.59 | 24.84 | qfq | 2,766,988 | 73,839,601 | -0.64% |
| 2026-01-21 | 26.78 | 26.99 | 26.56 | 26.76 | 25.00 | qfq | 3,430,100 | 91,691,109 | -0.48% |
| 2026-01-20 | 26.53 | 26.99 | 26.38 | 26.89 | 25.12 | qfq | 4,732,034 | 126,708,896 | 1.59% |
| 2026-01-19 | 26.28 | 26.55 | 26.05 | 26.47 | 24.72 | qfq | 4,148,719 | 109,343,964 | 0.72% |
| 2026-01-16 | 26.59 | 26.63 | 26.15 | 26.28 | 24.55 | qfq | 4,154,227 | 109,295,016 | -0.90% |
| 2026-01-15 | 26.06 | 26.57 | 25.99 | 26.52 | 24.77 | qfq | 5,901,602 | 155,520,845 | 1.57% |
| 2026-01-14 | 26.08 | 26.31 | 25.83 | 26.11 | 24.39 | qfq | 5,040,241 | 131,541,308 | 0.12% |
| 2026-01-13 | 26.10 | 26.36 | 26.03 | 26.08 | 24.36 | qfq | 4,053,017 | 106,168,420 | 0.00% |
| 2026-01-12 | 26.16 | 26.35 | 25.92 | 26.08 | 24.36 | qfq | 4,620,183 | 120,572,671 | -0.34% |
| 2026-01-09 | 26.12 | 26.18 | 25.97 | 26.17 | 24.44 | qfq | 4,046,883 | 105,496,519 | 0.19% |
| 2026-01-08 | 26.22 | 26.30 | 26.07 | 26.12 | 24.40 | qfq | 3,335,269 | 87,308,397 | -0.53% |
| 2026-01-07 | 26.46 | 26.46 | 26.21 | 26.26 | 24.53 | qfq | 3,981,515 | 104,806,624 | -0.76% |
| 2026-01-06 | 26.40 | 26.70 | 26.25 | 26.46 | 24.72 | qfq | 4,850,374 | 127,988,078 | 0.00% |
| 2026-01-05 | 26.31 | 26.71 | 26.22 | 26.46 | 24.72 | qfq | 5,018,508 | 132,808,753 | 0.61% |
| 2025-12-31 | 26.41 | 26.65 | 26.29 | 26.30 | 24.57 | qfq | 2,506,475 | 66,306,405 | -0.87% |
| 2025-12-30 | 26.35 | 26.57 | 26.12 | 26.53 | 24.78 | qfq | 4,263,800 | 112,426,214 | 0.68% |
| 2025-12-29 | 26.73 | 26.76 | 26.34 | 26.35 | 24.61 | qfq | 4,813,850 | 127,734,203 | -1.31% |
| 2025-12-26 | 26.56 | 26.89 | 26.48 | 26.70 | 24.94 | qfq | 3,543,360 | 94,665,322 | 0.19% |
| 2025-12-25 | 26.48 | 26.68 | 26.38 | 26.65 | 24.89 | qfq | 3,211,401 | 85,265,998 | 0.79% |
| 2025-12-24 | 26.59 | 26.60 | 26.25 | 26.44 | 24.70 | qfq | 5,194,987 | 137,175,822 | -0.64% |
| 2025-12-23 | 26.80 | 26.84 | 26.45 | 26.61 | 24.86 | qfq | 4,046,063 | 107,734,920 | -0.71% |
| 2025-12-22 | 26.59 | 27.03 | 26.47 | 26.80 | 25.03 | qfq | 5,129,600 | 137,405,353 | 0.83% |
| 2025-12-19 | 26.78 | 26.98 | 26.55 | 26.58 | 24.83 | qfq | 5,069,201 | 135,486,726 | -0.49% |
| 2025-12-18 | 26.63 | 26.92 | 26.61 | 26.71 | 24.95 | qfq | 3,308,199 | 88,600,161 | -0.37% |
| 2025-12-17 | 26.83 | 27.01 | 26.63 | 26.81 | 25.04 | qfq | 4,902,099 | 131,663,171 | -0.15% |
| 2025-12-16 | 27.30 | 27.66 | 26.75 | 26.85 | 25.08 | qfq | 7,253,850 | 196,870,157 | -1.68% |
| 2025-12-15 | 27.75 | 27.95 | 27.27 | 27.31 | 25.51 | qfq | 9,569,274 | 264,344,361 | -1.66% |
| 2025-12-12 | 27.88 | 28.20 | 27.41 | 27.77 | 25.94 | qfq | 23,413,842 | 650,485,152 | -0.50% |
| 2025-12-11 | 27.71 | 28.29 | 27.60 | 27.91 | 26.07 | qfq | 12,555,476 | 351,525,280 | 0.72% |
| 2025-12-10 | 27.41 | 27.83 | 27.15 | 27.71 | 25.88 | qfq | 12,150,686 | 335,562,119 | 1.13% |
| 2025-12-09 | 27.17 | 27.48 | 27.05 | 27.40 | 25.59 | qfq | 7,738,560 | 211,329,880 | 0.66% |
| 2025-12-08 | 27.33 | 27.50 | 26.88 | 27.22 | 25.43 | qfq | 6,592,589 | 179,014,735 | -0.40% |
| 2025-12-05 | 27.43 | 27.55 | 26.99 | 27.33 | 25.53 | qfq | 6,537,800 | 177,767,521 | -0.26% |
| 2025-12-04 | 27.50 | 27.70 | 27.26 | 27.40 | 25.59 | qfq | 6,860,700 | 188,014,952 | -0.72% |
| 2025-12-03 | 27.33 | 27.85 | 27.17 | 27.60 | 25.78 | qfq | 10,123,328 | 279,436,795 | 0.99% |
| 2025-12-02 | 27.17 | 27.58 | 26.87 | 27.33 | 25.53 | qfq | 11,126,980 | 303,284,853 | 1.00% |
| 2025-12-01 | 26.86 | 27.39 | 26.50 | 27.06 | 25.28 | qfq | 18,132,086 | 488,764,834 | 3.05% |
| 2025-11-28 | 26.35 | 26.40 | 26.01 | 26.26 | 24.53 | qfq | 6,573,458 | 172,155,320 | -0.30% |
| 2025-11-27 | 26.23 | 26.49 | 25.90 | 26.34 | 24.60 | qfq | 8,675,571 | 227,301,972 | 0.34% |
| 2025-11-26 | 26.36 | 26.65 | 25.78 | 26.25 | 24.52 | qfq | 10,362,900 | 271,247,819 | 0.19% |
| 2025-11-25 | 26.04 | 26.38 | 25.75 | 26.20 | 24.47 | qfq | 8,688,743 | 226,955,195 | 1.24% |
| 2025-11-24 | 26.13 | 26.34 | 25.78 | 25.88 | 24.17 | qfq | 7,440,900 | 194,045,548 | -0.46% |
| 2025-11-21 | 26.42 | 26.75 | 25.66 | 26.00 | 24.29 | qfq | 8,732,501 | 227,859,750 | -1.92% |
| 2025-11-20 | 26.78 | 26.94 | 26.45 | 26.51 | 24.76 | qfq | 6,557,873 | 174,557,658 | -0.67% |
| 2025-11-19 | 27.50 | 27.50 | 26.40 | 26.69 | 24.93 | qfq | 11,420,982 | 305,252,791 | -2.98% |
| 2025-11-18 | 27.82 | 28.14 | 27.41 | 27.51 | 25.70 | qfq | 6,590,494 | 182,151,548 | -1.54% |
| 2025-11-17 | 27.85 | 28.09 | 27.19 | 27.94 | 26.10 | qfq | 11,657,113 | 321,852,108 | 0.68% |
| 2025-11-14 | 27.73 | 28.43 | 27.41 | 27.75 | 25.92 | qfq | 11,846,627 | 332,385,863 | -0.43% |
| 2025-11-13 | 28.10 | 28.16 | 27.40 | 27.87 | 26.03 | qfq | 11,372,538 | 314,953,676 | -0.43% |
| 2025-11-12 | 27.89 | 28.27 | 27.70 | 27.99 | 26.14 | qfq | 18,571,051 | 519,770,219 | 1.08% |
| 2025-11-11 | 26.87 | 27.87 | 26.80 | 27.69 | 25.86 | qfq | 16,611,245 | 457,760,108 | 2.33% |
| 2025-11-10 | 26.63 | 27.11 | 26.63 | 27.06 | 25.28 | qfq | 18,055,751 | 486,775,046 | 3.01% |
| 2025-11-07 | 25.28 | 26.72 | 25.23 | 26.27 | 24.54 | qfq | 18,844,147 | 493,074,446 | 3.88% |
| 2025-11-06 | 25.25 | 25.34 | 25.12 | 25.29 | 23.62 | qfq | 2,542,374 | 64,288,065 | 0.44% |
| 2025-11-05 | 25.23 | 25.27 | 25.07 | 25.18 | 23.52 | qfq | 2,804,949 | 70,627,100 | -0.24% |
| 2025-11-04 | 25.07 | 25.27 | 24.97 | 25.24 | 23.58 | qfq | 4,487,264 | 112,854,138 | 0.68% |
| 2025-11-03 | 25.06 | 25.20 | 24.92 | 25.07 | 23.42 | qfq | 2,728,002 | 68,320,050 | 0.04% |
| 2025-10-31 | 24.74 | 25.10 | 24.67 | 25.06 | 23.41 | qfq | 4,014,023 | 100,267,450 | 1.21% |
| 2025-10-30 | 24.86 | 25.19 | 24.71 | 24.76 | 23.13 | qfq | 4,546,785 | 113,271,910 | -0.36% |
| 2025-10-29 | 24.46 | 24.89 | 24.37 | 24.85 | 23.21 | qfq | 5,090,204 | 125,719,305 | 1.55% |
| 2025-10-28 | 24.60 | 24.79 | 24.36 | 24.47 | 22.86 | qfq | 5,426,420 | 133,360,083 | -0.97% |
| 2025-10-27 | 24.70 | 24.85 | 24.59 | 24.71 | 23.08 | qfq | 3,133,999 | 77,469,497 | 0.04% |
| 2025-10-24 | 24.97 | 25.00 | 24.67 | 24.70 | 23.07 | qfq | 3,899,966 | 96,686,691 | -1.08% |
| 2025-10-23 | 25.18 | 25.24 | 24.75 | 24.97 | 23.32 | qfq | 4,249,402 | 105,900,090 | -1.23% |
| 2025-10-22 | 25.11 | 25.39 | 24.96 | 25.28 | 23.61 | qfq | 4,978,517 | 125,333,905 | 0.88% |
| 2025-10-21 | 25.21 | 25.35 | 24.94 | 25.06 | 23.41 | qfq | 5,296,199 | 132,810,997 | -0.60% |
| 2025-10-20 | 25.45 | 25.45 | 25.01 | 25.21 | 23.55 | qfq | 3,371,707 | 84,848,784 | -0.20% |
| 2025-10-17 | 25.48 | 25.85 | 25.23 | 25.26 | 23.59 | qfq | 4,812,558 | 122,464,913 | -0.51% |
| 2025-10-16 | 25.12 | 25.41 | 25.05 | 25.39 | 23.72 | qfq | 4,494,171 | 113,684,188 | 1.07% |
| 2025-10-15 | 25.04 | 25.28 | 24.93 | 25.12 | 23.46 | qfq | 3,064,239 | 77,074,902 | 0.36% |
| 2025-10-14 | 24.84 | 25.15 | 24.79 | 25.03 | 23.38 | qfq | 4,300,086 | 107,500,403 | 0.85% |
| 2025-10-13 | 24.66 | 24.90 | 24.61 | 24.82 | 23.18 | qfq | 3,020,047 | 74,787,573 | -0.96% |
| 2025-10-10 | 24.60 | 25.08 | 24.54 | 25.06 | 23.41 | qfq | 6,413,057 | 159,587,411 | 1.66% |
| 2025-10-09 | 24.36 | 24.67 | 24.20 | 24.65 | 23.02 | qfq | 5,009,243 | 122,433,562 | 1.36% |
| 2025-09-30 | 24.77 | 24.81 | 24.31 | 24.32 | 22.72 | qfq | 8,574,483 | 209,367,243 | -1.90% |
| 2025-09-29 | 24.91 | 24.91 | 24.62 | 24.79 | 23.16 | qfq | 3,921,629 | 96,930,304 | -0.36% |
| 2025-09-26 | 24.95 | 25.04 | 24.67 | 24.88 | 23.24 | qfq | 2,843,073 | 70,620,800 | -0.52% |
| 2025-09-25 | 25.22 | 25.28 | 24.95 | 25.01 | 23.36 | qfq | 4,373,347 | 109,408,639 | -1.07% |
| 2025-09-24 | 25.19 | 25.29 | 25.10 | 25.28 | 23.61 | qfq | 2,651,695 | 66,867,474 | 0.00% |
| 2025-09-23 | 25.23 | 25.30 | 24.90 | 25.28 | 23.61 | qfq | 6,722,562 | 168,279,437 | 0.12% |
| 2025-09-22 | 25.54 | 25.55 | 25.13 | 25.25 | 23.59 | qfq | 4,047,113 | 102,291,870 | -0.82% |
| 2025-09-19 | 25.46 | 25.58 | 25.29 | 25.46 | 23.78 | qfq | 3,057,510 | 77,785,107 | -0.16% |
| 2025-09-18 | 25.62 | 25.76 | 25.45 | 25.50 | 23.82 | qfq | 3,845,820 | 98,392,367 | -0.62% |
| 2025-09-17 | 25.56 | 25.75 | 25.40 | 25.66 | 23.97 | qfq | 3,494,945 | 89,417,175 | 0.47% |
| 2025-09-16 | 25.68 | 25.73 | 25.50 | 25.54 | 23.86 | qfq | 2,983,295 | 76,281,867 | -0.55% |
| 2025-09-15 | 25.92 | 25.92 | 25.65 | 25.68 | 23.99 | qfq | 3,246,500 | 83,609,695 | -0.93% |
| 2025-09-12 | 26.04 | 26.10 | 25.86 | 25.92 | 24.21 | qfq | 3,160,093 | 82,056,120 | -0.46% |
| 2025-09-11 | 25.84 | 26.04 | 25.72 | 26.04 | 24.32 | qfq | 3,854,100 | 100,021,111 | 0.42% |
| 2025-09-10 | 25.90 | 26.03 | 25.84 | 25.93 | 24.22 | qfq | 2,706,556 | 70,139,821 | -0.35% |
| 2025-09-09 | 26.09 | 26.09 | 25.81 | 26.02 | 24.30 | qfq | 4,239,501 | 110,108,063 | -0.27% |
| 2025-09-08 | 25.71 | 26.09 | 25.55 | 26.09 | 24.37 | qfq | 6,299,138 | 163,040,818 | 1.44% |
| 2025-09-05 | 25.48 | 25.74 | 25.33 | 25.72 | 24.02 | qfq | 3,719,968 | 94,948,047 | 0.94% |
| 2025-09-04 | 25.67 | 25.67 | 25.38 | 25.48 | 23.80 | qfq | 4,630,864 | 117,902,679 | -0.82% |
| 2025-09-03 | 25.63 | 25.73 | 25.49 | 25.69 | 24.00 | qfq | 3,167,650 | 81,111,793 | 0.23% |
| 2025-09-02 | 25.74 | 25.87 | 25.46 | 25.63 | 23.94 | qfq | 5,085,898 | 130,489,166 | -0.43% |
| 2025-09-01 | 25.83 | 25.85 | 25.51 | 25.74 | 24.04 | qfq | 5,220,664 | 133,906,579 | -0.31% |
| 2025-08-29 | 25.79 | 25.95 | 25.71 | 25.82 | 24.12 | qfq | 5,702,724 | 147,343,715 | 0.08% |
| 2025-08-28 | 25.97 | 26.10 | 25.50 | 25.80 | 24.10 | qfq | 7,807,455 | 201,307,433 | -0.62% |
| 2025-08-27 | 26.45 | 26.48 | 25.96 | 25.96 | 24.25 | qfq | 12,126,014 | 318,108,944 | -1.93% |
| 2025-08-26 | 26.57 | 26.62 | 26.36 | 26.47 | 24.72 | qfq | 9,844,522 | 260,948,553 | -0.38% |
| 2025-08-25 | 26.42 | 26.78 | 26.31 | 26.57 | 24.82 | qfq | 27,763,233 | 735,489,003 | -3.45% |
| 2025-08-22 | 27.60 | 27.60 | 27.08 | 27.52 | 25.71 | qfq | 10,146,851 | 276,910,112 | -0.33% |
| 2025-08-21 | 26.62 | 27.84 | 26.58 | 27.61 | 25.79 | qfq | 21,348,617 | 583,808,616 | 3.72% |
| 2025-08-20 | 26.51 | 26.64 | 26.32 | 26.62 | 24.86 | qfq | 4,692,391 | 124,416,720 | 0.15% |
| 2025-08-19 | 26.63 | 26.87 | 26.50 | 26.58 | 24.83 | qfq | 6,980,119 | 186,142,512 | -0.19% |
| 2025-08-18 | 26.54 | 26.68 | 26.45 | 26.63 | 24.87 | qfq | 7,808,847 | 207,380,021 | 0.41% |
| 2025-08-15 | 26.59 | 26.61 | 26.40 | 26.52 | 24.77 | qfq | 7,410,570 | 196,362,050 | -0.26% |
| 2025-08-14 | 26.79 | 27.00 | 26.58 | 26.59 | 24.84 | qfq | 6,396,082 | 171,299,251 | -0.71% |
| 2025-08-13 | 26.78 | 26.84 | 26.54 | 26.78 | 25.01 | qfq | 5,402,629 | 144,185,714 | -0.04% |
| 2025-08-12 | 26.63 | 27.09 | 26.59 | 26.79 | 25.02 | qfq | 9,013,590 | 241,513,063 | 0.64% |
| 2025-08-11 | 26.56 | 26.62 | 26.44 | 26.62 | 24.86 | qfq | 5,689,851 | 150,951,953 | 0.60% |
| 2025-08-08 | 26.53 | 26.68 | 26.39 | 26.46 | 24.72 | qfq | 5,758,012 | 152,721,204 | -0.41% |
| 2025-08-07 | 26.79 | 26.87 | 26.50 | 26.57 | 24.82 | qfq | 6,911,212 | 184,154,238 | -0.78% |
| 2025-08-06 | 27.00 | 27.09 | 26.75 | 26.78 | 25.01 | qfq | 6,775,039 | 181,830,552 | -0.59% |
| 2025-08-05 | 27.06 | 27.24 | 26.81 | 26.94 | 25.16 | qfq | 6,237,448 | 168,218,972 | -0.74% |
| 2025-08-04 | 27.21 | 27.75 | 26.68 | 27.14 | 25.35 | qfq | 11,302,784 | 306,175,205 | 0.26% |
| 2025-08-01 | 26.82 | 27.57 | 26.82 | 27.07 | 25.29 | qfq | 7,786,180 | 211,798,167 | 0.82% |
| 2025-07-31 | 27.55 | 27.58 | 26.85 | 26.85 | 25.08 | qfq | 10,156,191 | 274,685,999 | -2.54% |
| 2025-07-30 | 27.30 | 28.19 | 27.18 | 27.55 | 25.73 | qfq | 12,804,945 | 354,719,461 | 0.92% |
| 2025-07-29 | 27.21 | 27.35 | 27.00 | 27.30 | 25.50 | qfq | 6,753,227 | 183,785,624 | 0.74% |
| 2025-07-28 | 27.21 | 27.45 | 27.04 | 27.10 | 25.31 | qfq | 5,171,818 | 140,511,777 | -0.44% |
| 2025-07-25 | 27.43 | 27.57 | 27.18 | 27.22 | 25.43 | qfq | 5,600,706 | 153,196,852 | -0.58% |
| 2025-07-24 | 27.65 | 27.80 | 26.95 | 27.38 | 25.57 | qfq | 10,250,274 | 279,239,173 | -0.80% |
| 2025-07-23 | 28.00 | 28.22 | 27.57 | 27.60 | 25.78 | qfq | 9,246,489 | 258,101,565 | -1.78% |
| 2025-07-22 | 27.55 | 28.57 | 27.50 | 28.10 | 26.25 | qfq | 11,327,869 | 319,124,971 | 1.19% |
| 2025-07-21 | 27.60 | 27.79 | 26.64 | 27.77 | 25.94 | qfq | 12,529,678 | 341,890,639 | 0.62% |
| 2025-07-17 | 27.48 | 28.08 | 27.48 | 27.60 | 25.78 | qfq | 8,468,487 | 234,786,826 | -0.33% |
| 2025-07-16 | 26.35 | 28.07 | 26.18 | 27.69 | 25.86 | qfq | 20,604,142 | 563,407,613 | 5.21% |
| 2025-07-15 | 26.28 | 26.49 | 26.20 | 26.32 | 24.58 | qfq | 5,146,957 | 135,475,240 | 0.08% |
| 2025-07-14 | 26.11 | 26.50 | 26.07 | 26.30 | 24.57 | qfq | 4,564,303 | 120,033,396 | 0.31% |
| 2025-07-11 | 26.20 | 26.46 | 26.17 | 26.22 | 24.49 | qfq | 5,494,387 | 144,521,993 | -0.08% |
| 2025-07-10 | 26.00 | 26.30 | 25.83 | 26.24 | 24.51 | qfq | 8,179,133 | 213,581,120 | 0.92% |
| 2025-07-09 | 25.90 | 26.04 | 25.77 | 26.00 | 24.29 | qfq | 4,733,294 | 122,707,150 | 0.50% |
| 2025-07-08 | 25.83 | 26.03 | 25.82 | 25.87 | 24.16 | qfq | 3,959,370 | 102,560,401 | 0.15% |
| 2025-07-07 | 26.04 | 26.20 | 25.78 | 25.83 | 24.13 | qfq | 4,634,585 | 120,140,096 | -0.81% |
| 2025-07-04 | 26.14 | 26.17 | 25.99 | 26.04 | 24.32 | qfq | 3,291,449 | 85,766,783 | -0.34% |
| 2025-07-03 | 26.07 | 26.25 | 26.02 | 26.13 | 24.41 | qfq | 4,786,841 | 125,100,729 | 0.23% |
| 2025-07-02 | 26.29 | 26.55 | 26.06 | 26.07 | 24.35 | qfq | 5,272,672 | 138,382,172 | -0.91% |
| 2025-07-01 | 26.32 | 26.44 | 25.96 | 26.31 | 24.58 | qfq | 8,342,257 | 218,496,544 | -0.08% |
| 2025-06-30 | 26.68 | 26.68 | 25.76 | 26.33 | 24.59 | qfq | 13,030,612 | 341,227,369 | -9.11% |
| 2025-06-27 | 28.50 | 29.30 | 28.45 | 28.97 | 25.12 | qfq | 16,024,148 | 464,182,883 | 2.08% |
| 2025-06-26 | 27.86 | 28.59 | 27.86 | 28.38 | 24.61 | qfq | 11,377,165 | 321,483,935 | 1.87% |
| 2025-06-25 | 27.76 | 28.06 | 27.70 | 27.86 | 24.15 | qfq | 7,506,199 | 208,982,863 | 0.29% |
| 2025-06-24 | 27.50 | 27.82 | 27.38 | 27.78 | 24.09 | qfq | 10,302,540 | 284,237,430 | 1.39% |
| 2025-06-23 | 27.36 | 27.41 | 27.22 | 27.40 | 23.76 | qfq | 5,162,240 | 141,058,437 | 0.07% |
| 2025-06-20 | 27.46 | 27.52 | 27.36 | 27.38 | 23.74 | qfq | 5,298,222 | 145,230,804 | -0.29% |
| 2025-06-19 | 27.54 | 27.74 | 27.36 | 27.46 | 23.81 | qfq | 4,728,378 | 129,974,451 | -0.22% |
| 2025-06-18 | 27.75 | 27.82 | 27.51 | 27.52 | 23.86 | qfq | 6,118,882 | 169,178,433 | -0.72% |
| 2025-06-17 | 27.83 | 27.99 | 27.61 | 27.72 | 24.03 | qfq | 7,044,640 | 195,402,332 | 0.04% |
| 2025-06-16 | 27.64 | 27.96 | 27.58 | 27.71 | 24.02 | qfq | 8,184,526 | 226,896,220 | 0.73% |
| 2025-06-13 | 28.08 | 28.20 | 27.51 | 27.51 | 23.85 | qfq | 10,665,887 | 295,710,769 | -2.20% |
| 2025-06-12 | 28.13 | 28.28 | 27.80 | 28.13 | 24.39 | qfq | 9,499,479 | 265,978,827 | 1.11% |
| 2025-06-11 | 27.63 | 28.35 | 27.55 | 27.82 | 24.12 | qfq | 8,726,431 | 243,554,251 | 0.69% |
| 2025-06-10 | 27.38 | 27.74 | 27.21 | 27.63 | 23.96 | qfq | 6,803,726 | 187,149,314 | 1.10% |
| 2025-06-09 | 27.29 | 27.59 | 27.29 | 27.33 | 23.70 | qfq | 5,146,503 | 141,082,230 | -0.18% |
| 2025-06-06 | 27.12 | 27.38 | 27.10 | 27.38 | 23.74 | qfq | 4,632,440 | 126,252,392 | 0.96% |
| 2025-06-05 | 27.43 | 27.51 | 27.10 | 27.12 | 23.51 | qfq | 5,361,102 | 146,113,684 | -1.02% |
| 2025-06-04 | 27.75 | 27.80 | 27.38 | 27.40 | 23.76 | qfq | 6,792,841 | 187,100,840 | -1.08% |
| 2025-06-03 | 27.04 | 27.87 | 27.02 | 27.70 | 24.02 | qfq | 11,399,681 | 315,462,469 | 2.52% |
| 2025-05-30 | 26.86 | 27.15 | 26.86 | 27.02 | 23.43 | qfq | 9,242,825 | 249,807,132 | 0.56% |
| 2025-05-29 | 26.73 | 26.95 | 26.66 | 26.87 | 23.30 | qfq | 3,386,263 | 90,917,955 | 0.52% |
| 2025-05-28 | 26.70 | 26.88 | 26.68 | 26.73 | 23.17 | qfq | 2,248,372 | 60,216,804 | -0.15% |
| 2025-05-27 | 26.77 | 27.10 | 26.68 | 26.77 | 23.21 | qfq | 3,712,340 | 99,562,946 | 0.00% |
| 2025-05-26 | 27.14 | 27.28 | 26.75 | 26.77 | 23.21 | qfq | 4,538,408 | 122,462,483 | -1.40% |
| 2025-05-23 | 27.31 | 27.60 | 27.15 | 27.15 | 23.54 | qfq | 4,637,165 | 126,992,749 | -0.62% |
| 2025-05-22 | 27.35 | 27.45 | 27.22 | 27.32 | 23.69 | qfq | 2,635,390 | 72,081,304 | -0.36% |
| 2025-05-21 | 27.36 | 27.44 | 27.14 | 27.42 | 23.77 | qfq | 3,448,414 | 94,195,500 | 0.26% |
| 2025-05-20 | 27.23 | 27.47 | 27.23 | 27.35 | 23.71 | qfq | 3,712,590 | 101,687,887 | 0.51% |
| 2025-05-19 | 26.96 | 27.33 | 26.84 | 27.21 | 23.59 | qfq | 4,576,667 | 124,012,973 | 1.30% |
| 2025-05-16 | 26.73 | 27.04 | 26.59 | 26.86 | 23.29 | qfq | 3,692,427 | 99,051,571 | 0.41% |
| 2025-05-15 | 26.69 | 26.93 | 26.57 | 26.75 | 23.19 | qfq | 4,034,146 | 107,872,692 | 0.11% |
| 2025-05-14 | 26.90 | 26.90 | 26.50 | 26.72 | 23.17 | qfq | 5,658,582 | 150,740,937 | -0.96% |
| 2025-05-13 | 26.67 | 27.30 | 26.66 | 26.98 | 23.39 | qfq | 6,757,675 | 182,261,280 | 1.39% |
| 2025-05-12 | 26.91 | 26.94 | 26.43 | 26.61 | 23.07 | qfq | 6,392,030 | 169,628,758 | -1.08% |
| 2025-05-09 | 26.90 | 27.04 | 26.77 | 26.90 | 23.32 | qfq | 5,756,386 | 155,002,974 | 0.04% |
| 2025-05-08 | 26.65 | 27.12 | 26.61 | 26.89 | 23.31 | qfq | 5,068,500 | 136,579,849 | 0.37% |
| 2025-05-07 | 26.42 | 26.80 | 26.40 | 26.79 | 23.23 | qfq | 6,325,652 | 168,315,893 | 1.71% |
| 2025-05-06 | 26.30 | 26.37 | 26.06 | 26.34 | 22.84 | qfq | 4,885,805 | 128,097,821 | 0.19% |
| 2025-04-30 | 26.45 | 26.62 | 26.12 | 26.29 | 22.79 | qfq | 4,529,000 | 119,289,143 | -0.60% |
| 2025-04-29 | 25.85 | 26.70 | 25.56 | 26.45 | 22.93 | qfq | 9,257,274 | 243,684,151 | 2.32% |
| 2025-04-28 | 25.23 | 26.05 | 25.00 | 25.85 | 22.41 | qfq | 13,248,779 | 338,962,240 | 1.02% |
| 2025-04-25 | 25.71 | 25.78 | 25.54 | 25.59 | 22.19 | qfq | 5,244,061 | 134,344,637 | -0.93% |
| 2025-04-24 | 25.79 | 26.14 | 25.77 | 25.83 | 22.39 | qfq | 4,780,196 | 123,943,987 | 0.16% |
| 2025-04-23 | 26.15 | 26.26 | 25.73 | 25.79 | 22.36 | qfq | 6,536,858 | 169,236,992 | -1.34% |
| 2025-04-22 | 26.06 | 26.39 | 26.01 | 26.14 | 22.66 | qfq | 4,229,542 | 110,954,767 | -0.08% |
| 2025-04-21 | 26.08 | 26.24 | 26.01 | 26.16 | 22.68 | qfq | 2,686,730 | 70,277,445 | 0.08% |
| 2025-04-18 | 26.31 | 26.31 | 25.98 | 26.14 | 22.66 | qfq | 5,211,607 | 135,992,207 | -0.87% |
| 2025-04-17 | 26.22 | 26.43 | 26.12 | 26.37 | 22.86 | qfq | 2,457,286 | 64,640,359 | 0.08% |
| 2025-04-16 | 26.55 | 26.62 | 25.96 | 26.35 | 22.85 | qfq | 5,216,253 | 136,841,889 | -1.16% |
| 2025-04-15 | 27.02 | 27.02 | 26.51 | 26.66 | 23.11 | qfq | 7,363,223 | 196,627,864 | -1.33% |
| 2025-04-14 | 27.18 | 27.25 | 26.84 | 27.02 | 23.43 | qfq | 4,284,438 | 115,927,256 | -0.33% |
| 2025-04-11 | 27.22 | 27.42 | 27.08 | 27.11 | 23.50 | qfq | 3,875,034 | 105,407,708 | -1.06% |
| 2025-04-10 | 27.25 | 27.55 | 27.19 | 27.40 | 23.76 | qfq | 6,393,755 | 174,983,251 | 1.07% |
| 2025-04-09 | 26.40 | 27.23 | 26.00 | 27.11 | 23.50 | qfq | 7,243,828 | 192,849,712 | 1.54% |
| 2025-04-08 | 26.20 | 26.83 | 26.01 | 26.70 | 23.15 | qfq | 9,210,513 | 243,905,451 | 2.73% |
| 2025-04-07 | 26.80 | 26.95 | 25.50 | 25.99 | 22.53 | qfq | 11,094,261 | 290,954,322 | -6.65% |
| 2025-04-03 | 27.86 | 28.19 | 27.80 | 27.84 | 24.14 | qfq | 5,188,076 | 145,047,827 | -0.64% |
| 2025-04-02 | 28.35 | 28.49 | 27.99 | 28.02 | 24.29 | qfq | 5,281,660 | 148,762,945 | -1.09% |
| 2025-04-01 | 27.84 | 28.78 | 27.73 | 28.33 | 24.56 | qfq | 11,416,620 | 324,368,446 | 1.91% |
| 2025-03-31 | 27.70 | 28.19 | 27.63 | 27.80 | 24.10 | qfq | 7,251,513 | 202,219,510 | 0.00% |
| 2025-03-28 | 27.94 | 28.22 | 27.70 | 27.80 | 24.10 | qfq | 9,945,848 | 277,891,305 | -0.79% |
| 2025-03-27 | 27.66 | 28.07 | 27.59 | 28.02 | 24.29 | qfq | 6,007,638 | 167,456,229 | 1.12% |
| 2025-03-26 | 27.91 | 27.97 | 27.68 | 27.71 | 24.02 | qfq | 4,140,898 | 115,129,367 | -0.86% |
| 2025-03-25 | 28.19 | 28.26 | 27.66 | 27.95 | 24.23 | qfq | 5,845,452 | 162,886,039 | -0.82% |
| 2025-03-24 | 28.15 | 28.55 | 28.03 | 28.18 | 24.43 | qfq | 5,440,617 | 153,535,613 | 0.04% |
| 2025-03-21 | 28.89 | 28.96 | 28.03 | 28.17 | 24.42 | qfq | 6,926,910 | 196,926,445 | -0.35% |
| 2025-03-20 | 28.64 | 28.74 | 28.16 | 28.27 | 24.51 | qfq | 5,911,391 | 167,498,396 | -1.29% |
| 2025-03-19 | 28.71 | 28.96 | 28.55 | 28.64 | 24.83 | qfq | 3,375,622 | 96,867,848 | -0.56% |
| 2025-03-18 | 29.25 | 29.26 | 28.77 | 28.80 | 24.97 | qfq | 5,437,080 | 157,387,173 | -1.13% |
| 2025-03-17 | 29.59 | 30.39 | 29.06 | 29.13 | 25.26 | qfq | 10,312,227 | 305,396,205 | -0.82% |
| 2025-03-14 | 28.20 | 29.38 | 28.14 | 29.37 | 25.46 | qfq | 14,231,086 | 413,020,507 | 3.93% |
| 2025-03-13 | 27.80 | 28.26 | 27.79 | 28.26 | 24.50 | qfq | 6,573,762 | 184,311,750 | 1.51% |
| 2025-03-12 | 27.90 | 27.94 | 27.68 | 27.84 | 24.14 | qfq | 3,914,354 | 108,785,128 | -0.22% |
| 2025-03-11 | 27.68 | 27.90 | 27.49 | 27.90 | 24.19 | qfq | 3,848,295 | 106,766,465 | 0.04% |
| 2025-03-10 | 27.31 | 27.98 | 27.30 | 27.89 | 24.18 | qfq | 7,211,979 | 200,305,164 | 1.79% |
| 2025-03-07 | 27.19 | 27.41 | 27.00 | 27.40 | 23.76 | qfq | 5,994,379 | 163,124,904 | 0.70% |
| 2025-03-06 | 27.46 | 27.61 | 27.00 | 27.21 | 23.59 | qfq | 9,281,174 | 252,695,662 | -0.95% |
| 2025-03-05 | 27.63 | 27.76 | 27.13 | 27.47 | 23.82 | qfq | 3,842,045 | 105,153,016 | -0.58% |
| 2025-03-04 | 27.60 | 27.80 | 27.39 | 27.63 | 23.96 | qfq | 3,669,270 | 101,367,237 | -0.18% |
| 2025-03-03 | 27.33 | 28.15 | 27.19 | 27.68 | 24.00 | qfq | 7,329,826 | 203,931,142 | 1.73% |
| 2025-02-28 | 27.30 | 27.98 | 27.09 | 27.21 | 23.59 | qfq | 5,890,649 | 162,162,764 | -0.37% |
| 2025-02-27 | 26.97 | 27.44 | 26.88 | 27.31 | 23.68 | qfq | 5,079,151 | 137,982,730 | 1.22% |
| 2025-02-26 | 26.72 | 27.09 | 26.71 | 26.98 | 23.39 | qfq | 3,550,826 | 95,495,776 | 0.82% |
| 2025-02-25 | 26.88 | 27.05 | 26.61 | 26.76 | 23.20 | qfq | 4,062,801 | 109,056,714 | -0.67% |
| 2025-02-24 | 27.00 | 27.25 | 26.80 | 26.94 | 23.36 | qfq | 4,919,636 | 132,949,182 | -0.30% |
| 2025-02-21 | 27.11 | 27.32 | 26.92 | 27.02 | 23.43 | qfq | 4,994,431 | 135,096,504 | -0.37% |
| 2025-02-20 | 27.09 | 27.42 | 26.86 | 27.12 | 23.51 | qfq | 5,230,226 | 141,707,164 | -0.18% |
| 2025-02-19 | 26.98 | 27.20 | 26.75 | 27.17 | 23.56 | qfq | 3,740,648 | 101,116,970 | 0.33% |
| 2025-02-18 | 27.40 | 27.74 | 26.97 | 27.08 | 23.48 | qfq | 5,135,500 | 140,613,407 | -1.42% |
| 2025-02-17 | 27.89 | 27.90 | 27.33 | 27.47 | 23.82 | qfq | 5,815,112 | 159,821,766 | -1.51% |
| 2025-02-14 | 27.52 | 27.98 | 27.43 | 27.89 | 24.18 | qfq | 5,373,012 | 149,618,543 | 1.05% |
| 2025-02-13 | 27.10 | 28.00 | 27.04 | 27.60 | 23.93 | qfq | 8,898,315 | 245,944,139 | 1.66% |
| 2025-02-12 | 27.35 | 27.35 | 27.00 | 27.15 | 23.54 | qfq | 5,397,139 | 146,387,995 | -0.80% |
| 2025-02-11 | 26.77 | 27.53 | 26.50 | 27.37 | 23.73 | qfq | 9,681,100 | 260,974,372 | 1.82% |
| 2025-02-10 | 27.10 | 27.20 | 26.78 | 26.88 | 23.30 | qfq | 6,430,090 | 173,024,732 | -0.81% |
| 2025-02-07 | 26.91 | 27.28 | 26.69 | 27.10 | 23.50 | qfq | 5,764,574 | 156,089,134 | 0.59% |
| 2025-02-06 | 27.08 | 27.15 | 26.50 | 26.94 | 23.36 | qfq | 6,117,937 | 164,092,780 | -0.77% |
| 2025-02-05 | 27.60 | 27.71 | 27.04 | 27.15 | 23.54 | qfq | 3,984,490 | 108,304,620 | -1.56% |
| 2025-01-27 | 27.16 | 27.74 | 27.12 | 27.58 | 23.91 | qfq | 4,658,095 | 128,106,374 | 1.81% |
| 2025-01-24 | 27.35 | 27.44 | 27.04 | 27.09 | 23.49 | qfq | 5,224,330 | 141,955,217 | -0.95% |
| 2025-01-23 | 27.80 | 27.86 | 27.32 | 27.35 | 23.71 | qfq | 4,033,362 | 111,115,874 | -0.87% |
| 2025-01-22 | 27.60 | 27.65 | 27.24 | 27.59 | 23.92 | qfq | 3,230,599 | 88,755,038 | -0.18% |
| 2025-01-21 | 28.00 | 28.08 | 27.31 | 27.64 | 23.96 | qfq | 5,694,743 | 156,797,631 | -1.29% |
| 2025-01-20 | 28.15 | 28.43 | 27.74 | 28.00 | 24.28 | qfq | 5,396,995 | 151,219,622 | -0.53% |
| 2025-01-17 | 28.22 | 28.51 | 28.05 | 28.15 | 24.41 | qfq | 3,405,241 | 95,984,965 | -0.57% |
| 2025-01-16 | 28.55 | 28.74 | 28.15 | 28.31 | 24.54 | qfq | 4,471,634 | 126,985,110 | -0.49% |
| 2025-01-15 | 28.20 | 28.80 | 27.84 | 28.45 | 24.67 | qfq | 4,935,350 | 140,284,509 | 0.60% |
| 2025-01-14 | 27.74 | 28.37 | 27.56 | 28.28 | 24.52 | qfq | 4,609,634 | 129,566,861 | 1.95% |
| 2025-01-13 | 27.59 | 28.17 | 27.45 | 27.74 | 24.05 | qfq | 3,553,800 | 98,938,808 | 0.14% |
| 2025-01-10 | 28.18 | 28.48 | 27.70 | 27.70 | 24.02 | qfq | 3,126,214 | 87,787,181 | -2.22% |
| 2025-01-09 | 28.14 | 28.75 | 27.90 | 28.33 | 24.56 | qfq | 4,483,800 | 127,393,311 | 0.43% |
| 2025-01-08 | 27.65 | 28.45 | 27.52 | 28.21 | 24.46 | qfq | 8,029,529 | 225,190,511 | 1.73% |
| 2025-01-07 | 28.88 | 28.89 | 27.38 | 27.73 | 24.04 | qfq | 7,847,735 | 218,337,362 | -4.08% |
| 2025-01-06 | 27.68 | 29.10 | 27.68 | 28.91 | 25.07 | qfq | 14,681,450 | 421,957,036 | 4.44% |
| 2025-01-03 | 28.14 | 28.38 | 27.43 | 27.68 | 24.00 | qfq | 9,302,440 | 259,056,821 | -1.63% |
| 2025-01-02 | 29.08 | 29.28 | 27.93 | 28.14 | 24.40 | qfq | 5,333,864 | 152,090,320 | -3.23% |
| 2024-12-31 | 29.66 | 29.68 | 29.01 | 29.08 | 25.21 | qfq | 5,358,200 | 156,780,095 | -1.96% |
| 2024-12-30 | 29.50 | 30.13 | 29.40 | 29.66 | 25.72 | qfq | 6,108,355 | 181,895,624 | 0.30% |
| 2024-12-27 | 29.85 | 29.90 | 29.26 | 29.57 | 25.64 | qfq | 5,677,787 | 167,540,947 | -0.67% |
| 2024-12-26 | 29.90 | 30.02 | 29.66 | 29.77 | 25.81 | qfq | 4,557,761 | 135,691,537 | -0.50% |
| 2024-12-25 | 30.12 | 30.30 | 29.58 | 29.92 | 25.94 | qfq | 3,370,164 | 100,784,337 | -0.56% |
| 2024-12-24 | 29.43 | 30.16 | 29.40 | 30.09 | 26.09 | qfq | 7,234,432 | 215,661,304 | 2.24% |
| 2024-12-23 | 29.39 | 29.68 | 29.35 | 29.43 | 25.52 | qfq | 4,668,264 | 137,760,153 | 0.03% |
| 2024-12-20 | 29.76 | 30.10 | 29.33 | 29.42 | 25.51 | qfq | 5,198,194 | 154,001,068 | -1.41% |
| 2024-12-19 | 29.53 | 29.98 | 29.42 | 29.84 | 25.87 | qfq | 3,378,574 | 100,439,011 | 0.71% |
| 2024-12-18 | 29.52 | 29.90 | 29.50 | 29.63 | 25.69 | qfq | 3,202,344 | 95,188,869 | 0.37% |
| 2024-12-17 | 29.66 | 30.16 | 29.44 | 29.52 | 25.59 | qfq | 4,747,500 | 141,276,629 | -0.64% |
| 2024-12-16 | 29.54 | 29.88 | 29.25 | 29.71 | 25.76 | qfq | 5,767,252 | 170,334,753 | 0.58% |
| 2024-12-13 | 30.18 | 30.37 | 29.52 | 29.54 | 25.61 | qfq | 6,747,976 | 200,743,796 | -2.09% |
| 2024-12-12 | 29.85 | 30.30 | 29.61 | 30.17 | 26.16 | qfq | 5,553,890 | 166,840,642 | 0.90% |
| 2024-12-11 | 30.00 | 30.15 | 29.17 | 29.90 | 25.92 | qfq | 10,900,245 | 324,121,776 | -1.52% |
| 2024-12-10 | 30.20 | 31.38 | 30.18 | 30.36 | 26.32 | qfq | 11,292,877 | 345,584,565 | 2.15% |
| 2024-12-09 | 29.62 | 30.08 | 29.40 | 29.72 | 25.77 | qfq | 4,125,200 | 122,621,093 | 0.61% |
| 2024-12-06 | 29.34 | 29.68 | 29.07 | 29.54 | 25.61 | qfq | 5,348,121 | 157,028,642 | 0.72% |
| 2024-12-05 | 29.60 | 29.63 | 29.07 | 29.33 | 25.43 | qfq | 3,463,800 | 101,555,125 | -1.15% |
| 2024-12-04 | 29.56 | 30.10 | 29.32 | 29.67 | 25.72 | qfq | 5,698,192 | 169,344,168 | -0.07% |
| 2024-12-03 | 30.10 | 30.10 | 29.40 | 29.69 | 25.74 | qfq | 4,480,810 | 133,061,077 | -1.36% |
| 2024-12-02 | 29.85 | 30.48 | 29.65 | 30.10 | 26.10 | qfq | 5,546,347 | 166,417,057 | 0.87% |
| 2024-11-29 | 28.62 | 30.12 | 28.41 | 29.84 | 25.87 | qfq | 9,533,748 | 281,358,006 | 4.67% |
| 2024-11-28 | 29.09 | 29.17 | 28.40 | 28.51 | 24.72 | qfq | 5,680,474 | 162,875,257 | -1.76% |
| 2024-11-27 | 28.90 | 29.08 | 28.40 | 29.02 | 25.16 | qfq | 4,947,936 | 142,394,581 | 0.42% |
| 2024-11-26 | 28.80 | 29.20 | 28.71 | 28.90 | 25.06 | qfq | 4,050,245 | 117,183,727 | 0.35% |
| 2024-11-25 | 28.55 | 28.96 | 28.41 | 28.80 | 24.97 | qfq | 6,012,200 | 172,553,232 | 1.55% |
| 2024-11-22 | 29.81 | 29.85 | 28.31 | 28.36 | 24.59 | qfq | 10,018,228 | 290,035,559 | -5.09% |
| 2024-11-21 | 30.00 | 30.23 | 29.35 | 29.88 | 25.91 | qfq | 6,293,357 | 186,592,117 | -0.43% |
| 2024-11-20 | 29.74 | 30.13 | 29.60 | 30.01 | 26.02 | qfq | 4,850,219 | 145,077,903 | 0.91% |
| 2024-11-19 | 29.78 | 30.04 | 29.42 | 29.74 | 25.78 | qfq | 4,759,724 | 141,077,977 | 0.07% |
| 2024-11-18 | 30.03 | 30.55 | 29.56 | 29.72 | 25.77 | qfq | 5,768,936 | 173,686,756 | -1.03% |
| 2024-11-15 | 30.83 | 30.94 | 30.00 | 30.03 | 26.04 | qfq | 7,171,244 | 217,396,798 | -2.44% |
| 2024-11-14 | 31.57 | 31.72 | 30.73 | 30.78 | 26.69 | qfq | 5,945,823 | 185,500,317 | -2.84% |
| 2024-11-13 | 31.60 | 31.97 | 31.40 | 31.68 | 27.47 | qfq | 4,750,000 | 150,246,536 | -0.53% |
| 2024-11-12 | 32.19 | 33.08 | 31.57 | 31.85 | 27.61 | qfq | 9,075,605 | 294,168,088 | -1.03% |
| 2024-11-11 | 32.11 | 32.44 | 31.54 | 32.18 | 27.90 | qfq | 9,223,201 | 294,705,292 | -1.11% |
| 2024-11-08 | 32.38 | 32.99 | 32.03 | 32.54 | 28.21 | qfq | 8,235,508 | 267,429,290 | 0.37% |
| 2024-11-07 | 30.56 | 32.48 | 30.50 | 32.42 | 28.11 | qfq | 11,672,010 | 372,526,845 | 5.06% |
| 2024-11-06 | 31.08 | 31.76 | 30.62 | 30.86 | 26.76 | qfq | 6,611,025 | 206,046,427 | -0.45% |
| 2024-11-05 | 30.68 | 31.23 | 29.93 | 31.00 | 26.88 | qfq | 9,321,405 | 286,787,748 | 0.85% |
| 2024-11-04 | 30.40 | 30.88 | 30.36 | 30.74 | 26.65 | qfq | 4,835,407 | 148,083,387 | 1.86% |
| 2024-11-01 | 30.40 | 30.73 | 30.06 | 30.18 | 26.17 | qfq | 6,232,100 | 189,225,415 | -0.10% |
| 2024-10-31 | 30.25 | 30.65 | 29.87 | 30.21 | 26.19 | qfq | 6,566,815 | 199,183,292 | -0.98% |
| 2024-10-30 | 30.32 | 31.00 | 30.20 | 30.51 | 26.45 | qfq | 7,220,739 | 220,294,846 | -0.26% |
| 2024-10-29 | 31.99 | 32.11 | 30.50 | 30.59 | 26.52 | qfq | 13,314,900 | 411,303,248 | -3.56% |
| 2024-10-28 | 30.59 | 32.20 | 30.00 | 31.72 | 27.50 | qfq | 12,927,183 | 408,436,944 | 3.90% |
| 2024-10-25 | 30.79 | 30.98 | 29.57 | 30.53 | 26.47 | qfq | 11,653,080 | 353,477,444 | -0.81% |
| 2024-10-24 | 30.46 | 31.03 | 30.30 | 30.78 | 26.69 | qfq | 7,925,075 | 244,022,558 | 0.46% |
| 2024-10-23 | 30.78 | 30.94 | 30.32 | 30.64 | 26.56 | qfq | 5,841,546 | 178,806,394 | -0.26% |
| 2024-10-22 | 29.83 | 31.08 | 29.71 | 30.72 | 26.63 | qfq | 10,764,360 | 329,575,749 | 2.74% |
| 2024-10-21 | 29.55 | 30.04 | 28.93 | 29.90 | 25.92 | qfq | 8,836,268 | 261,386,164 | 1.18% |
| 2024-10-18 | 29.25 | 30.29 | 29.06 | 29.55 | 25.62 | qfq | 11,233,330 | 331,573,279 | 1.27% |
| 2024-10-17 | 29.48 | 29.98 | 29.18 | 29.18 | 25.30 | qfq | 7,801,500 | 230,988,333 | 0.38% |
| 2024-10-16 | 28.60 | 29.74 | 28.46 | 29.07 | 25.20 | qfq | 9,805,577 | 285,941,637 | 0.41% |
| 2024-10-15 | 29.30 | 29.60 | 28.72 | 28.95 | 25.10 | qfq | 8,241,343 | 240,138,178 | -1.26% |
| 2024-10-14 | 29.11 | 29.73 | 28.61 | 29.32 | 25.42 | qfq | 9,966,510 | 290,648,113 | 0.79% |
| 2024-10-11 | 29.76 | 29.76 | 28.63 | 29.09 | 25.22 | qfq | 9,553,146 | 277,787,815 | -2.25% |
| 2024-10-10 | 29.90 | 30.89 | 29.60 | 29.76 | 25.80 | qfq | 14,145,758 | 427,042,935 | 0.68% |
| 2024-10-09 | 32.60 | 32.60 | 29.55 | 29.56 | 25.63 | qfq | 25,228,525 | 773,750,877 | -9.74% |
| 2024-10-08 | 34.40 | 34.45 | 31.50 | 32.75 | 28.39 | qfq | 34,424,332 | 1,142,379,072 | 4.57% |
| 2024-09-30 | 30.66 | 31.32 | 30.50 | 31.32 | 27.15 | qfq | 22,428,217 | 700,854,511 | 10.01% |
| 2024-09-27 | 27.50 | 28.47 | 27.43 | 28.47 | 24.68 | qfq | 8,821,707 | 246,078,866 | 5.25% |
| 2024-09-26 | 25.96 | 27.05 | 25.68 | 27.05 | 23.45 | qfq | 10,697,915 | 282,094,802 | 4.24% |
| 2024-09-25 | 25.45 | 26.63 | 25.35 | 25.95 | 22.50 | qfq | 14,712,317 | 384,043,387 | 3.18% |
| 2024-09-24 | 24.23 | 25.17 | 23.95 | 25.15 | 21.81 | qfq | 11,726,617 | 288,377,079 | 4.18% |
| 2024-09-23 | 24.04 | 24.53 | 24.00 | 24.14 | 20.93 | qfq | 6,317,062 | 152,775,260 | 0.00% |
| 2024-09-20 | 24.56 | 24.57 | 23.85 | 24.14 | 20.93 | qfq | 7,965,219 | 192,100,196 | -1.55% |
| 2024-09-19 | 24.47 | 24.68 | 24.14 | 24.52 | 21.26 | qfq | 7,738,340 | 189,091,693 | 0.25% |
| 2024-09-18 | 24.30 | 24.68 | 24.04 | 24.46 | 21.21 | qfq | 6,460,331 | 157,619,976 | 1.07% |
| 2024-09-13 | 24.18 | 24.52 | 23.85 | 24.20 | 20.98 | qfq | 8,358,197 | 202,478,288 | 0.00% |
| 2024-09-12 | 24.60 | 24.78 | 24.10 | 24.20 | 20.98 | qfq | 8,069,996 | 196,400,608 | -1.91% |
| 2024-09-11 | 25.54 | 25.54 | 24.48 | 24.67 | 21.39 | qfq | 12,695,983 | 314,746,363 | -3.29% |
| 2024-09-10 | 26.49 | 26.58 | 25.00 | 25.51 | 22.12 | qfq | 17,014,387 | 433,680,918 | -4.03% |
| 2024-09-09 | 27.32 | 27.36 | 26.31 | 26.58 | 23.04 | qfq | 11,485,709 | 306,187,408 | -3.49% |
| 2024-09-06 | 28.30 | 28.31 | 27.50 | 27.54 | 23.88 | qfq | 5,359,100 | 148,361,290 | -2.72% |
| 2024-09-05 | 27.68 | 28.43 | 27.68 | 28.31 | 24.54 | qfq | 7,145,910 | 201,477,985 | 1.87% |
| 2024-09-04 | 27.56 | 28.29 | 27.48 | 27.79 | 24.09 | qfq | 7,002,336 | 195,266,017 | -0.04% |
| 2024-09-03 | 27.76 | 27.98 | 27.42 | 27.80 | 24.10 | qfq | 9,672,580 | 267,817,061 | 0.14% |
| 2024-09-02 | 29.00 | 29.03 | 27.73 | 27.76 | 24.07 | qfq | 16,230,516 | 456,241,371 | -5.87% |
| 2024-08-30 | 29.46 | 29.56 | 28.38 | 29.49 | 25.57 | qfq | 12,828,042 | 371,865,808 | 1.65% |
| 2024-08-29 | 28.48 | 29.32 | 28.25 | 29.01 | 25.15 | qfq | 8,060,035 | 233,243,004 | 2.11% |
| 2024-08-28 | 28.83 | 29.12 | 28.00 | 28.41 | 24.63 | qfq | 12,859,419 | 366,084,275 | -1.08% |
| 2024-08-27 | 28.10 | 29.18 | 27.24 | 28.72 | 24.90 | qfq | 36,095,228 | 1,010,608,914 | -4.04% |
| 2024-08-26 | 30.51 | 30.70 | 29.93 | 29.93 | 25.95 | qfq | 3,002,300 | 90,262,379 | -10.01% |
| 2024-08-23 | 33.15 | 33.52 | 32.96 | 33.26 | 28.84 | qfq | 3,815,620 | 126,533,261 | 0.21% |
| 2024-08-22 | 33.43 | 33.62 | 33.00 | 33.19 | 28.78 | qfq | 4,780,588 | 159,003,882 | -0.78% |
| 2024-08-21 | 33.86 | 34.46 | 33.37 | 33.45 | 29.00 | qfq | 6,106,691 | 205,998,824 | -1.18% |
| 2024-08-20 | 33.78 | 34.05 | 33.31 | 33.85 | 29.35 | qfq | 5,598,100 | 188,555,583 | 0.06% |
| 2024-08-19 | 33.46 | 34.10 | 33.44 | 33.83 | 29.33 | qfq | 6,370,599 | 215,211,245 | 1.35% |
| 2024-08-16 | 32.99 | 33.52 | 32.72 | 33.38 | 28.94 | qfq | 4,827,400 | 160,712,665 | 0.94% |
| 2024-08-15 | 32.98 | 33.35 | 32.72 | 33.07 | 28.67 | qfq | 5,260,164 | 173,827,057 | -0.03% |
| 2024-08-14 | 33.63 | 33.66 | 32.62 | 33.08 | 28.68 | qfq | 6,837,900 | 226,116,056 | -1.61% |
| 2024-08-13 | 33.35 | 33.71 | 33.05 | 33.62 | 29.15 | qfq | 6,679,641 | 223,456,313 | 0.54% |
| 2024-08-12 | 32.39 | 33.73 | 32.14 | 33.44 | 28.99 | qfq | 10,421,049 | 346,523,248 | 3.27% |
| 2024-08-09 | 32.58 | 32.98 | 32.25 | 32.38 | 28.07 | qfq | 5,292,800 | 171,946,637 | -0.37% |
| 2024-08-08 | 32.15 | 32.90 | 32.01 | 32.50 | 28.18 | qfq | 8,600,415 | 280,562,305 | 1.21% |
| 2024-08-07 | 32.09 | 32.38 | 31.60 | 32.11 | 27.84 | qfq | 4,920,480 | 157,985,742 | -0.06% |
| 2024-08-06 | 31.72 | 32.27 | 31.39 | 32.13 | 27.86 | qfq | 5,931,340 | 189,089,507 | 1.74% |
| 2024-08-05 | 31.83 | 32.85 | 31.52 | 31.58 | 27.38 | qfq | 6,947,879 | 222,554,876 | -0.82% |
| 2024-08-02 | 31.69 | 32.63 | 31.43 | 31.84 | 27.61 | qfq | 7,107,965 | 229,027,411 | 0.44% |
| 2024-08-01 | 31.79 | 32.56 | 31.57 | 31.70 | 27.48 | qfq | 8,066,650 | 258,162,847 | -0.60% |
| 2024-07-31 | 30.61 | 31.98 | 29.78 | 31.89 | 27.65 | qfq | 9,585,998 | 297,613,619 | 4.05% |
| 2024-07-30 | 30.75 | 30.88 | 30.20 | 30.65 | 26.57 | qfq | 5,079,400 | 155,200,731 | -0.45% |
| 2024-07-29 | 31.60 | 31.61 | 30.60 | 30.79 | 26.69 | qfq | 6,177,513 | 191,314,550 | -2.56% |
| 2024-07-26 | 31.03 | 31.86 | 30.92 | 31.60 | 27.40 | qfq | 6,582,468 | 207,069,100 | 1.97% |
| 2024-07-25 | 30.85 | 31.28 | 30.55 | 30.99 | 26.87 | qfq | 6,321,080 | 195,580,276 | -0.13% |
| 2024-07-24 | 31.62 | 31.93 | 30.91 | 31.03 | 26.90 | qfq | 12,367,794 | 386,408,484 | -2.82% |
| 2024-07-23 | 34.10 | 34.11 | 31.87 | 31.93 | 27.68 | qfq | 14,645,191 | 477,491,231 | -6.39% |
| 2024-07-22 | 32.71 | 34.25 | 32.71 | 34.11 | 29.57 | qfq | 13,341,933 | 451,014,144 | 4.03% |
| 2024-07-19 | 32.78 | 33.43 | 32.54 | 32.79 | 28.43 | qfq | 8,561,624 | 280,932,938 | -0.61% |
| 2024-07-18 | 31.66 | 33.02 | 31.60 | 32.99 | 28.60 | qfq | 9,898,398 | 321,616,377 | 3.64% |
| 2024-07-17 | 32.29 | 32.29 | 31.50 | 31.83 | 27.60 | qfq | 7,510,532 | 239,017,787 | -1.18% |
| 2024-07-16 | 32.18 | 32.75 | 31.95 | 32.21 | 27.93 | qfq | 7,255,759 | 234,110,190 | -0.37% |
| 2024-07-15 | 31.70 | 32.45 | 31.40 | 32.33 | 28.03 | qfq | 8,288,896 | 266,280,738 | 1.63% |
| 2024-07-12 | 31.90 | 32.00 | 31.37 | 31.81 | 27.58 | qfq | 7,012,040 | 221,911,858 | 0.16% |
| 2024-07-11 | 32.20 | 32.49 | 31.34 | 31.76 | 27.54 | qfq | 11,006,290 | 349,995,309 | -0.63% |
| 2024-07-10 | 32.36 | 32.63 | 31.73 | 31.96 | 27.71 | qfq | 7,536,645 | 242,648,287 | -1.78% |
| 2024-07-09 | 32.38 | 32.68 | 32.09 | 32.54 | 28.21 | qfq | 8,194,326 | 265,492,141 | 0.49% |
| 2024-07-08 | 32.76 | 32.92 | 32.11 | 32.38 | 28.07 | qfq | 9,383,574 | 304,669,772 | -2.32% |
| 2024-07-05 | 32.22 | 33.28 | 31.90 | 33.15 | 28.74 | qfq | 8,316,927 | 271,215,037 | 2.79% |
| 2024-07-04 | 32.35 | 32.52 | 32.01 | 32.25 | 27.96 | qfq | 7,820,750 | 252,715,593 | -0.40% |
| 2024-07-03 | 32.69 | 32.93 | 32.17 | 32.38 | 28.07 | qfq | 7,978,000 | 258,855,717 | -0.92% |
| 2024-07-02 | 33.50 | 33.76 | 32.29 | 32.68 | 28.33 | qfq | 14,780,648 | 483,668,307 | -2.88% |
| 2024-07-01 | 31.60 | 33.75 | 31.57 | 33.65 | 29.17 | qfq | 14,428,314 | 475,604,806 | 6.12% |
| 2024-06-28 | 31.97 | 32.12 | 31.53 | 31.71 | 27.49 | qfq | 7,672,933 | 244,244,366 | -0.91% |
| 2024-06-27 | 32.95 | 33.04 | 31.82 | 32.00 | 27.74 | qfq | 9,743,574 | 312,771,526 | -3.03% |
| 2024-06-26 | 32.49 | 33.10 | 32.35 | 33.00 | 28.61 | qfq | 9,177,877 | 300,628,129 | 1.60% |
| 2024-06-25 | 32.30 | 32.80 | 32.02 | 32.48 | 28.16 | qfq | 7,607,400 | 246,858,026 | 0.62% |
| 2024-06-24 | 32.38 | 33.05 | 32.05 | 32.28 | 27.99 | qfq | 12,803,533 | 416,146,494 | -0.49% |
| 2024-06-21 | 33.18 | 33.19 | 32.21 | 32.44 | 28.13 | qfq | 11,350,409 | 369,500,497 | -2.47% |
| 2024-06-20 | 33.67 | 33.70 | 32.59 | 33.26 | 28.84 | qfq | 13,575,122 | 449,046,978 | -1.01% |
| 2024-06-19 | 35.24 | 35.32 | 33.53 | 33.60 | 29.13 | qfq | 16,128,937 | 548,233,180 | -4.65% |
| 2024-06-18 | 34.70 | 35.47 | 34.22 | 35.24 | 30.55 | qfq | 13,925,091 | 486,288,850 | 1.50% |
| 2024-06-17 | 35.16 | 35.49 | 34.41 | 34.72 | 30.10 | qfq | 14,267,431 | 495,846,377 | -4.88% |
| 2024-06-14 | 36.54 | 37.01 | 36.31 | 36.50 | 30.52 | qfq | 10,585,626 | 387,736,283 | -0.11% |
| 2024-06-13 | 37.56 | 37.99 | 36.42 | 36.54 | 30.55 | qfq | 11,937,061 | 441,313,740 | -2.74% |
| 2024-06-12 | 38.28 | 38.37 | 37.10 | 37.57 | 31.41 | qfq | 6,966,856 | 261,371,444 | -2.16% |
| 2024-06-11 | 38.86 | 39.50 | 38.20 | 38.40 | 32.11 | qfq | 4,976,842 | 191,540,508 | -1.18% |
| 2024-06-07 | 39.23 | 39.67 | 38.63 | 38.86 | 32.49 | qfq | 5,583,235 | 218,417,817 | -0.92% |
| 2024-06-06 | 38.85 | 39.71 | 38.65 | 39.22 | 32.79 | qfq | 7,301,700 | 287,367,102 | 0.87% |
| 2024-06-05 | 39.98 | 40.05 | 38.73 | 38.88 | 32.51 | qfq | 6,050,872 | 237,996,704 | -2.48% |
| 2024-06-04 | 38.39 | 39.98 | 38.39 | 39.87 | 33.34 | qfq | 10,108,850 | 399,324,753 | 3.94% |
| 2024-06-03 | 38.05 | 38.75 | 37.70 | 38.36 | 32.07 | qfq | 6,827,662 | 261,656,235 | 0.71% |
| 2024-05-31 | 38.40 | 38.54 | 38.02 | 38.09 | 31.85 | qfq | 5,577,752 | 212,895,248 | 0.03% |
| 2024-05-30 | 37.96 | 38.78 | 37.64 | 38.08 | 31.84 | qfq | 5,460,529 | 208,502,153 | -0.24% |
| 2024-05-29 | 38.36 | 38.59 | 37.93 | 38.17 | 31.91 | qfq | 5,160,564 | 197,592,965 | -0.93% |
| 2024-05-28 | 39.19 | 39.39 | 38.52 | 38.53 | 32.22 | qfq | 6,758,700 | 262,283,498 | -1.78% |
| 2024-05-27 | 37.92 | 39.30 | 37.80 | 39.23 | 32.80 | qfq | 10,616,089 | 410,716,743 | 3.48% |
| 2024-05-24 | 37.14 | 38.26 | 37.12 | 37.91 | 31.70 | qfq | 8,391,757 | 318,307,694 | 1.31% |
| 2024-05-23 | 37.83 | 37.88 | 37.11 | 37.42 | 31.29 | qfq | 8,052,631 | 301,478,303 | -1.32% |
| 2024-05-22 | 38.53 | 38.69 | 37.78 | 37.92 | 31.71 | qfq | 8,070,200 | 307,314,533 | -1.46% |
| 2024-05-21 | 39.50 | 39.50 | 38.24 | 38.48 | 32.17 | qfq | 15,622,616 | 602,363,896 | -2.85% |
| 2024-05-20 | 39.58 | 39.80 | 38.98 | 39.61 | 33.12 | qfq | 10,010,953 | 393,527,720 | 0.13% |
| 2024-05-17 | 39.76 | 40.02 | 38.92 | 39.56 | 33.08 | qfq | 8,701,053 | 341,272,119 | -0.58% |
| 2024-05-16 | 40.75 | 40.78 | 39.60 | 39.79 | 33.27 | qfq | 7,277,168 | 290,556,764 | -1.78% |
| 2024-05-15 | 41.50 | 41.60 | 40.40 | 40.51 | 33.87 | qfq | 6,583,500 | 268,523,569 | -2.48% |
| 2024-05-14 | 41.24 | 41.82 | 40.91 | 41.54 | 34.73 | qfq | 8,193,086 | 339,877,615 | 1.17% |
| 2024-05-13 | 41.30 | 41.76 | 40.51 | 41.06 | 34.33 | qfq | 10,084,126 | 414,598,336 | -1.37% |
| 2024-05-10 | 42.33 | 42.33 | 41.47 | 41.63 | 34.81 | qfq | 5,689,453 | 237,642,839 | -1.49% |
| 2024-05-09 | 41.59 | 42.27 | 41.10 | 42.26 | 35.33 | qfq | 7,535,986 | 315,927,527 | 2.08% |
| 2024-05-08 | 42.12 | 42.31 | 41.30 | 41.40 | 34.62 | qfq | 6,316,683 | 263,811,521 | -1.69% |
| 2024-05-07 | 41.90 | 42.58 | 41.56 | 42.11 | 35.21 | qfq | 8,424,956 | 354,430,957 | 0.36% |
| 2024-05-06 | 41.56 | 42.25 | 41.23 | 41.96 | 35.08 | qfq | 11,602,200 | 485,843,842 | 1.99% |
| 2024-04-30 | 40.18 | 42.00 | 40.18 | 41.14 | 34.40 | qfq | 18,391,253 | 757,676,306 | 2.34% |
| 2024-04-29 | 40.16 | 40.40 | 39.61 | 40.20 | 33.61 | qfq | 10,295,593 | 412,520,196 | 0.12% |
| 2024-04-26 | 40.05 | 40.70 | 39.80 | 40.15 | 33.57 | qfq | 9,224,098 | 370,461,439 | -0.35% |
| 2024-04-25 | 40.79 | 41.48 | 40.13 | 40.29 | 33.69 | qfq | 7,772,045 | 315,561,338 | -0.86% |
| 2024-04-24 | 41.08 | 41.11 | 39.81 | 40.64 | 33.98 | qfq | 14,455,819 | 583,169,250 | -0.81% |
| 2024-04-23 | 41.90 | 42.52 | 40.87 | 40.97 | 34.26 | qfq | 15,703,655 | 649,376,738 | -3.10% |
| 2024-04-22 | 44.54 | 44.62 | 42.00 | 42.28 | 35.35 | qfq | 17,454,309 | 749,173,292 | -3.82% |
| 2024-04-19 | 43.60 | 44.20 | 43.27 | 43.96 | 36.76 | qfq | 9,250,229 | 404,047,008 | 0.00% |
| 2024-04-18 | 44.05 | 45.18 | 43.74 | 43.96 | 36.76 | qfq | 9,603,627 | 426,067,218 | 0.05% |
| 2024-04-17 | 43.10 | 44.15 | 42.16 | 43.94 | 36.74 | qfq | 8,414,597 | 365,640,461 | 1.06% |
| 2024-04-16 | 42.70 | 44.50 | 42.52 | 43.48 | 36.35 | qfq | 10,457,504 | 457,241,542 | 1.52% |
| 2024-04-15 | 41.72 | 43.36 | 41.66 | 42.83 | 35.81 | qfq | 9,211,981 | 393,767,420 | 2.34% |
| 2024-04-12 | 42.08 | 42.31 | 41.20 | 41.85 | 34.99 | qfq | 9,275,013 | 387,942,769 | 0.46% |
| 2024-04-11 | 40.38 | 42.20 | 40.29 | 41.66 | 34.83 | qfq | 18,392,178 | 760,617,579 | 3.50% |
| 2024-04-10 | 39.88 | 41.46 | 38.80 | 40.25 | 33.65 | qfq | 25,603,938 | 1,032,870,947 | 6.54% |
| 2024-04-09 | 38.03 | 38.04 | 36.96 | 37.78 | 31.59 | qfq | 5,080,100 | 190,235,744 | -0.58% |
| 2024-04-08 | 38.20 | 38.56 | 37.87 | 38.00 | 31.77 | qfq | 4,263,727 | 162,799,796 | -0.21% |
| 2024-04-03 | 37.25 | 38.65 | 37.16 | 38.08 | 31.84 | qfq | 6,677,098 | 254,363,252 | 2.50% |
| 2024-04-02 | 37.85 | 37.98 | 36.69 | 37.15 | 31.06 | qfq | 5,546,309 | 205,809,100 | -1.85% |
| 2024-04-01 | 37.43 | 37.91 | 36.90 | 37.85 | 31.65 | qfq | 6,032,200 | 226,464,192 | 1.12% |
| 2024-03-29 | 36.65 | 37.43 | 36.39 | 37.43 | 31.30 | qfq | 5,024,218 | 186,083,955 | 1.99% |
| 2024-03-28 | 36.51 | 37.30 | 36.35 | 36.70 | 30.69 | qfq | 5,949,262 | 219,518,015 | 0.33% |
| 2024-03-27 | 36.17 | 37.30 | 35.90 | 36.58 | 30.59 | qfq | 7,025,488 | 258,237,931 | 1.36% |
| 2024-03-26 | 35.60 | 36.23 | 35.60 | 36.09 | 30.18 | qfq | 3,992,601 | 143,729,461 | 0.92% |
| 2024-03-25 | 35.18 | 36.80 | 35.16 | 35.76 | 29.90 | qfq | 7,464,102 | 269,851,684 | 0.73% |
| 2024-03-22 | 35.54 | 35.74 | 35.13 | 35.50 | 29.68 | qfq | 3,113,700 | 110,463,073 | -0.36% |
| 2024-03-21 | 36.22 | 36.40 | 35.50 | 35.63 | 29.79 | qfq | 4,522,398 | 162,049,995 | -1.60% |
| 2024-03-20 | 36.19 | 36.43 | 35.80 | 36.21 | 30.28 | qfq | 3,425,400 | 123,604,463 | 0.06% |
| 2024-03-19 | 36.79 | 36.82 | 36.18 | 36.19 | 30.26 | qfq | 3,271,344 | 119,035,197 | -1.90% |
| 2024-03-18 | 36.57 | 37.00 | 36.18 | 36.89 | 30.84 | qfq | 4,919,200 | 179,490,129 | 0.57% |
| 2024-03-15 | 36.33 | 37.08 | 36.33 | 36.68 | 30.67 | qfq | 6,041,344 | 221,352,295 | 0.77% |
| 2024-03-14 | 36.48 | 37.00 | 34.50 | 36.40 | 30.43 | qfq | 11,142,054 | 398,929,253 | 0.11% |
| 2024-03-13 | 36.69 | 36.75 | 35.97 | 36.36 | 30.40 | qfq | 6,399,266 | 232,426,232 | -0.90% |
| 2024-03-12 | 38.00 | 38.28 | 36.40 | 36.69 | 30.68 | qfq | 7,527,844 | 279,882,684 | -2.06% |
| 2024-03-11 | 37.30 | 37.60 | 36.80 | 37.46 | 31.32 | qfq | 5,002,985 | 186,192,072 | 0.43% |
| 2024-03-08 | 37.20 | 37.70 | 36.90 | 37.30 | 31.19 | qfq | 6,334,458 | 235,982,701 | -0.45% |
| 2024-03-07 | 38.20 | 38.40 | 37.38 | 37.47 | 31.33 | qfq | 6,055,303 | 228,580,549 | -2.22% |
| 2024-03-06 | 38.80 | 38.98 | 37.80 | 38.32 | 32.04 | qfq | 6,317,061 | 241,032,615 | -1.03% |
| 2024-03-05 | 38.00 | 39.32 | 37.68 | 38.72 | 32.37 | qfq | 8,556,725 | 333,068,370 | 1.65% |
| 2024-03-04 | 36.89 | 38.26 | 36.70 | 38.09 | 31.85 | qfq | 7,806,097 | 293,352,795 | 2.72% |
| 2024-03-01 | 36.67 | 37.31 | 36.40 | 37.08 | 31.00 | qfq | 4,850,588 | 178,648,671 | 0.22% |
| 2024-02-29 | 35.37 | 37.01 | 35.34 | 37.00 | 30.94 | qfq | 9,434,781 | 345,586,567 | 4.17% |
| 2024-02-28 | 35.85 | 36.56 | 35.20 | 35.52 | 29.70 | qfq | 6,621,730 | 237,298,207 | -1.42% |
| 2024-02-27 | 35.62 | 36.05 | 35.51 | 36.03 | 30.13 | qfq | 4,068,280 | 145,664,727 | 0.87% |
| 2024-02-26 | 36.18 | 36.18 | 35.20 | 35.72 | 29.87 | qfq | 6,088,146 | 217,518,118 | -1.33% |
| 2024-02-23 | 35.61 | 36.56 | 35.53 | 36.20 | 30.27 | qfq | 6,381,883 | 230,342,695 | 1.63% |
| 2024-02-22 | 35.14 | 35.95 | 34.82 | 35.62 | 29.78 | qfq | 6,907,016 | 245,190,131 | 1.77% |
| 2024-02-21 | 35.18 | 35.68 | 34.82 | 35.00 | 29.26 | qfq | 6,904,275 | 243,468,710 | -1.55% |
| 2024-02-20 | 34.57 | 36.10 | 34.22 | 35.55 | 29.72 | qfq | 9,058,583 | 322,387,329 | 2.16% |
| 2024-02-19 | 34.27 | 34.88 | 33.46 | 34.80 | 29.10 | qfq | 10,068,631 | 343,705,269 | 1.55% |
| 2024-02-08 | 34.52 | 36.48 | 33.60 | 34.27 | 28.65 | qfq | 12,000,198 | 422,581,120 | -1.64% |
| 2024-02-07 | 33.16 | 34.86 | 33.06 | 34.84 | 29.13 | qfq | 9,725,235 | 331,879,719 | 4.31% |
| 2024-02-06 | 31.08 | 33.49 | 30.88 | 33.40 | 27.93 | qfq | 9,941,780 | 324,075,155 | 6.95% |
| 2024-02-05 | 29.20 | 32.10 | 29.00 | 31.23 | 26.11 | qfq | 11,289,311 | 343,902,947 | 6.59% |
| 2024-02-02 | 30.03 | 30.29 | 28.60 | 29.30 | 24.50 | qfq | 5,530,060 | 162,785,490 | -2.24% |
| 2024-02-01 | 29.88 | 30.55 | 29.82 | 29.97 | 25.06 | qfq | 4,171,792 | 125,940,691 | -0.60% |
| 2024-01-31 | 30.59 | 30.59 | 29.63 | 30.15 | 25.21 | qfq | 4,743,199 | 143,054,476 | -1.66% |
| 2024-01-30 | 31.25 | 31.52 | 30.56 | 30.66 | 25.64 | qfq | 4,240,938 | 131,636,138 | -2.39% |
| 2024-01-29 | 31.15 | 32.04 | 31.15 | 31.41 | 26.26 | qfq | 6,156,758 | 194,360,634 | 0.38% |
| 2024-01-26 | 31.13 | 31.80 | 30.96 | 31.29 | 26.16 | qfq | 3,621,336 | 113,724,177 | -0.54% |
| 2024-01-25 | 31.04 | 31.65 | 30.22 | 31.46 | 26.30 | qfq | 4,139,850 | 128,872,440 | 1.55% |
| 2024-01-24 | 30.93 | 31.28 | 30.07 | 30.98 | 25.90 | qfq | 5,389,830 | 164,943,595 | 0.00% |
| 2024-01-23 | 30.21 | 31.09 | 29.85 | 30.98 | 25.90 | qfq | 6,689,344 | 203,887,794 | 1.77% |
| 2024-01-22 | 32.00 | 32.01 | 30.04 | 30.44 | 25.45 | qfq | 6,689,209 | 207,392,155 | -4.37% |
| 2024-01-19 | 32.03 | 32.15 | 31.57 | 31.83 | 26.61 | qfq | 4,410,036 | 140,543,164 | -0.56% |
| 2024-01-18 | 31.91 | 32.08 | 30.91 | 32.01 | 26.76 | qfq | 6,272,283 | 196,744,397 | 0.41% |
| 2024-01-17 | 32.75 | 33.08 | 31.82 | 31.88 | 26.66 | qfq | 3,711,181 | 120,393,674 | -2.33% |
| 2024-01-16 | 32.70 | 32.90 | 32.15 | 32.64 | 27.29 | qfq | 4,937,174 | 160,416,280 | 0.18% |
| 2024-01-15 | 32.06 | 33.16 | 31.92 | 32.58 | 27.24 | qfq | 5,506,571 | 179,950,956 | 1.40% |
| 2024-01-12 | 31.95 | 32.42 | 31.90 | 32.13 | 26.86 | qfq | 4,187,080 | 134,816,816 | 0.41% |
| 2024-01-11 | 32.56 | 32.60 | 31.88 | 32.00 | 26.76 | qfq | 5,654,139 | 181,524,482 | -1.72% |
| 2024-01-10 | 32.68 | 33.29 | 32.28 | 32.56 | 27.22 | qfq | 4,829,168 | 157,622,621 | -0.61% |
| 2024-01-09 | 32.22 | 33.12 | 31.79 | 32.76 | 27.39 | qfq | 7,092,183 | 230,662,825 | 1.68% |
| 2024-01-08 | 32.60 | 32.83 | 32.15 | 32.22 | 26.94 | qfq | 5,902,975 | 191,315,587 | -1.68% |
| 2024-01-05 | 32.96 | 33.45 | 32.51 | 32.77 | 27.40 | qfq | 8,064,315 | 266,206,585 | -0.21% |
| 2024-01-04 | 33.10 | 33.42 | 32.50 | 32.84 | 27.46 | qfq | 6,293,902 | 207,105,275 | -1.29% |
| 2024-01-03 | 33.12 | 33.80 | 32.82 | 33.27 | 27.82 | qfq | 9,873,970 | 328,305,083 | -0.09% |
| 2024-01-02 | 31.55 | 33.66 | 31.30 | 33.30 | 27.84 | qfq | 12,102,615 | 398,477,066 | 5.95% |
| 2023-12-29 | 31.03 | 31.83 | 30.83 | 31.43 | 26.28 | qfq | 5,509,913 | 173,222,921 | 1.29% |
| 2023-12-28 | 31.52 | 31.59 | 30.70 | 31.03 | 25.94 | qfq | 7,324,580 | 227,061,588 | -1.80% |
| 2023-12-27 | 30.70 | 31.71 | 30.70 | 31.60 | 26.42 | qfq | 5,907,664 | 185,036,151 | 2.33% |
| 2023-12-26 | 31.41 | 31.50 | 30.70 | 30.88 | 25.82 | qfq | 4,243,700 | 131,461,904 | -1.59% |
| 2023-12-25 | 31.15 | 31.44 | 30.72 | 31.38 | 26.24 | qfq | 5,898,414 | 183,438,140 | 0.38% |
| 2023-12-22 | 31.87 | 32.40 | 31.14 | 31.26 | 26.14 | qfq | 5,819,536 | 183,895,644 | -1.42% |
| 2023-12-21 | 31.60 | 31.84 | 31.15 | 31.71 | 26.51 | qfq | 6,299,013 | 198,043,512 | -0.16% |
| 2023-12-20 | 31.70 | 32.40 | 31.48 | 31.76 | 26.56 | qfq | 5,704,287 | 182,197,156 | 0.54% |
| 2023-12-19 | 31.54 | 31.74 | 31.05 | 31.59 | 26.41 | qfq | 4,578,530 | 144,000,435 | -0.03% |
| 2023-12-18 | 31.16 | 32.14 | 31.02 | 31.60 | 26.42 | qfq | 6,548,822 | 208,021,729 | 0.93% |
| 2023-12-15 | 31.65 | 31.90 | 31.21 | 31.31 | 26.18 | qfq | 5,495,902 | 172,606,819 | -1.26% |
| 2023-12-14 | 31.93 | 32.25 | 31.61 | 31.71 | 26.51 | qfq | 5,258,612 | 167,712,664 | -0.35% |
| 2023-12-13 | 31.76 | 32.13 | 31.53 | 31.82 | 26.61 | qfq | 5,667,120 | 180,942,014 | 0.38% |
| 2023-12-12 | 31.58 | 32.25 | 31.36 | 31.70 | 26.51 | qfq | 9,104,969 | 288,633,775 | 0.76% |
| 2023-12-11 | 31.00 | 31.98 | 30.95 | 31.46 | 26.30 | qfq | 9,373,999 | 295,120,522 | 1.65% |
| 2023-12-08 | 31.03 | 31.47 | 30.85 | 30.95 | 25.88 | qfq | 7,937,304 | 246,908,006 | -1.28% |
| 2023-12-07 | 31.20 | 31.72 | 31.12 | 31.35 | 26.21 | qfq | 6,386,889 | 200,460,256 | 0.13% |
| 2023-12-06 | 31.45 | 31.57 | 30.82 | 31.31 | 26.18 | qfq | 11,952,252 | 372,085,474 | -0.73% |
| 2023-12-05 | 31.81 | 31.88 | 31.46 | 31.54 | 26.37 | qfq | 9,569,056 | 302,938,325 | -0.38% |
| 2023-12-04 | 31.80 | 32.29 | 31.38 | 31.66 | 26.47 | qfq | 8,337,256 | 265,846,439 | 0.00% |
| 2023-12-01 | 31.89 | 32.05 | 31.50 | 31.66 | 26.47 | qfq | 8,037,360 | 254,539,361 | -0.85% |
| 2023-11-30 | 31.68 | 32.13 | 31.44 | 31.93 | 26.70 | qfq | 10,770,315 | 342,375,216 | 0.76% |
| 2023-11-29 | 32.17 | 32.29 | 31.58 | 31.69 | 26.50 | qfq | 10,337,702 | 328,985,509 | -1.37% |
| 2023-11-28 | 30.72 | 32.80 | 30.64 | 32.13 | 26.86 | qfq | 20,515,274 | 655,089,605 | 4.12% |
| 2023-11-27 | 31.80 | 31.90 | 30.52 | 30.86 | 25.80 | qfq | 16,701,978 | 518,881,969 | -2.93% |
| 2023-11-24 | 30.55 | 31.93 | 30.55 | 31.79 | 26.58 | qfq | 18,783,212 | 591,159,158 | 4.06% |
| 2023-11-23 | 30.29 | 30.72 | 30.00 | 30.55 | 25.54 | qfq | 11,808,049 | 358,759,021 | 1.97% |
| 2023-11-22 | 29.66 | 30.17 | 29.50 | 29.96 | 25.05 | qfq | 10,136,613 | 303,272,692 | 1.32% |
| 2023-11-21 | 29.68 | 29.86 | 29.20 | 29.57 | 24.72 | qfq | 7,132,203 | 211,272,080 | -0.61% |
| 2023-11-20 | 29.00 | 29.83 | 29.00 | 29.75 | 24.87 | qfq | 11,777,523 | 347,078,279 | 3.26% |
| 2023-11-17 | 27.85 | 28.98 | 27.75 | 28.81 | 24.09 | qfq | 11,191,839 | 319,318,248 | 3.30% |
| 2023-11-16 | 27.74 | 27.99 | 27.52 | 27.89 | 23.32 | qfq | 6,425,670 | 178,424,398 | 0.29% |
| 2023-11-15 | 27.51 | 28.12 | 27.41 | 27.81 | 23.25 | qfq | 6,255,706 | 173,850,799 | 1.76% |
| 2023-11-14 | 27.22 | 27.42 | 27.18 | 27.33 | 22.85 | qfq | 2,797,745 | 76,368,769 | 0.37% |
| 2023-11-13 | 27.48 | 27.59 | 27.02 | 27.23 | 22.77 | qfq | 4,327,515 | 117,828,837 | -0.73% |
| 2023-11-10 | 27.17 | 27.80 | 27.00 | 27.43 | 22.93 | qfq | 4,018,837 | 110,538,641 | 0.26% |
| 2023-11-09 | 27.65 | 27.79 | 27.20 | 27.36 | 22.88 | qfq | 4,860,100 | 133,165,351 | -1.26% |
| 2023-11-08 | 27.24 | 27.79 | 26.95 | 27.71 | 23.17 | qfq | 7,679,905 | 211,622,230 | 1.91% |
| 2023-11-07 | 26.99 | 27.55 | 26.95 | 27.19 | 22.73 | qfq | 6,832,947 | 186,502,804 | 0.97% |
| 2023-11-06 | 26.80 | 27.19 | 26.73 | 26.93 | 22.52 | qfq | 5,736,570 | 154,457,361 | 0.82% |
| 2023-11-03 | 26.65 | 26.86 | 26.50 | 26.71 | 22.33 | qfq | 4,641,348 | 123,963,056 | 0.34% |
| 2023-11-02 | 26.89 | 26.95 | 26.58 | 26.62 | 22.26 | qfq | 5,172,792 | 138,091,363 | -0.93% |
| 2023-11-01 | 26.98 | 27.18 | 26.74 | 26.87 | 22.47 | qfq | 5,563,471 | 149,549,364 | -0.81% |
| 2023-10-31 | 26.86 | 27.24 | 26.65 | 27.09 | 22.65 | qfq | 6,715,986 | 181,470,672 | 0.67% |
| 2023-10-30 | 26.43 | 26.98 | 26.23 | 26.91 | 22.50 | qfq | 9,651,980 | 257,081,729 | 1.59% |
| 2023-10-27 | 25.60 | 26.67 | 25.45 | 26.49 | 22.15 | qfq | 11,437,661 | 298,912,686 | 2.75% |
| 2023-10-26 | 25.23 | 26.19 | 25.06 | 25.78 | 21.56 | qfq | 8,435,156 | 217,074,152 | 1.82% |
| 2023-10-25 | 25.55 | 25.66 | 25.12 | 25.32 | 21.17 | qfq | 9,478,056 | 240,199,341 | -0.71% |
| 2023-10-24 | 25.80 | 26.12 | 25.11 | 25.50 | 21.32 | qfq | 14,244,592 | 363,659,913 | -1.35% |
| 2023-10-23 | 24.70 | 26.40 | 24.25 | 25.85 | 21.61 | qfq | 15,921,754 | 408,767,346 | 2.91% |
| 2023-10-20 | 25.27 | 25.46 | 24.86 | 25.12 | 21.00 | qfq | 5,445,375 | 136,498,973 | -1.26% |
| 2023-10-19 | 25.70 | 25.80 | 25.35 | 25.44 | 21.27 | qfq | 5,603,666 | 142,842,636 | -2.00% |
| 2023-10-18 | 26.09 | 26.32 | 25.78 | 25.96 | 21.71 | qfq | 5,361,545 | 139,395,495 | -1.03% |
| 2023-10-17 | 26.16 | 26.34 | 25.86 | 26.23 | 21.93 | qfq | 5,068,249 | 132,168,267 | 0.27% |
| 2023-10-16 | 26.64 | 27.16 | 26.05 | 26.16 | 21.87 | qfq | 7,210,473 | 190,268,303 | -1.88% |
| 2023-10-13 | 26.31 | 26.80 | 26.19 | 26.66 | 22.29 | qfq | 5,768,442 | 153,718,646 | 1.02% |
| 2023-10-12 | 26.41 | 26.76 | 26.30 | 26.39 | 22.07 | qfq | 5,004,779 | 132,351,613 | 0.23% |
| 2023-10-11 | 26.19 | 26.74 | 26.17 | 26.33 | 22.02 | qfq | 6,843,390 | 181,408,217 | 0.61% |
| 2023-10-10 | 27.06 | 27.06 | 26.13 | 26.17 | 21.88 | qfq | 7,927,957 | 209,091,720 | -3.43% |
| 2023-10-09 | 27.46 | 27.47 | 26.65 | 27.10 | 22.66 | qfq | 8,277,001 | 222,948,964 | -0.88% |
| 2023-09-28 | 26.85 | 27.80 | 26.80 | 27.34 | 22.86 | qfq | 11,154,578 | 305,296,962 | 2.28% |
| 2023-09-27 | 26.16 | 26.84 | 26.13 | 26.73 | 22.35 | qfq | 6,917,992 | 183,812,979 | 2.18% |
| 2023-09-26 | 26.20 | 26.49 | 26.14 | 26.16 | 21.87 | qfq | 3,708,517 | 97,450,050 | -0.38% |
| 2023-09-25 | 25.82 | 26.50 | 25.71 | 26.26 | 21.96 | qfq | 5,957,951 | 156,368,152 | 1.70% |
| 2023-09-22 | 25.72 | 25.90 | 25.50 | 25.82 | 21.59 | qfq | 5,884,890 | 151,110,330 | -0.31% |
| 2023-09-21 | 26.20 | 26.30 | 25.88 | 25.90 | 21.66 | qfq | 5,494,630 | 143,022,095 | -1.60% |
| 2023-09-20 | 26.46 | 26.52 | 26.27 | 26.32 | 22.01 | qfq | 2,902,854 | 76,615,637 | -0.30% |
| 2023-09-19 | 26.25 | 26.60 | 26.25 | 26.40 | 22.07 | qfq | 5,201,747 | 137,195,540 | 0.15% |
| 2023-09-18 | 26.25 | 26.46 | 26.08 | 26.36 | 22.04 | qfq | 6,284,446 | 165,089,084 | 0.61% |
| 2023-09-15 | 26.11 | 26.43 | 26.00 | 26.20 | 21.91 | qfq | 6,772,129 | 177,853,058 | 0.58% |
| 2023-09-14 | 25.98 | 26.23 | 25.86 | 26.05 | 21.78 | qfq | 4,801,500 | 124,963,592 | 0.42% |
| 2023-09-13 | 26.11 | 26.29 | 25.74 | 25.94 | 21.69 | qfq | 4,757,325 | 123,651,227 | -0.77% |
| 2023-09-12 | 26.03 | 26.38 | 26.00 | 26.14 | 21.86 | qfq | 4,765,750 | 124,907,255 | 0.15% |
| 2023-09-11 | 25.51 | 26.14 | 25.41 | 26.10 | 21.82 | qfq | 7,454,450 | 193,574,747 | 2.80% |
| 2023-09-08 | 25.49 | 25.57 | 25.38 | 25.39 | 21.23 | qfq | 2,516,337 | 64,120,930 | -0.16% |
| 2023-09-07 | 25.72 | 25.85 | 25.42 | 25.43 | 21.26 | qfq | 5,234,600 | 134,167,205 | -1.13% |
| 2023-09-06 | 25.89 | 25.99 | 25.57 | 25.72 | 21.51 | qfq | 5,616,000 | 144,709,401 | -0.85% |
| 2023-09-05 | 26.17 | 26.33 | 25.89 | 25.94 | 21.69 | qfq | 6,264,338 | 163,066,836 | -0.80% |
| 2023-09-04 | 26.28 | 26.50 | 26.05 | 26.15 | 21.86 | qfq | 6,836,030 | 179,221,051 | -0.19% |
| 2023-09-01 | 26.12 | 26.32 | 26.06 | 26.20 | 21.91 | qfq | 4,448,774 | 116,550,172 | 0.08% |
| 2023-08-31 | 26.11 | 26.36 | 25.84 | 26.18 | 21.89 | qfq | 5,264,316 | 137,525,145 | 0.23% |
| 2023-08-30 | 26.36 | 26.50 | 26.00 | 26.12 | 21.84 | qfq | 5,848,548 | 153,253,810 | -1.02% |
| 2023-08-29 | 26.01 | 26.45 | 25.91 | 26.39 | 22.07 | qfq | 5,476,105 | 144,075,607 | 1.46% |
| 2023-08-28 | 27.18 | 27.22 | 25.90 | 26.01 | 21.75 | qfq | 7,552,910 | 199,359,343 | 0.42% |
| 2023-08-25 | 26.01 | 26.31 | 25.75 | 25.90 | 21.66 | qfq | 4,693,729 | 122,065,097 | -0.61% |
| 2023-08-24 | 26.15 | 26.30 | 25.70 | 26.06 | 21.79 | qfq | 5,016,094 | 130,418,935 | -0.08% |
| 2023-08-23 | 26.35 | 26.50 | 26.01 | 26.08 | 21.81 | qfq | 4,133,846 | 108,463,254 | -1.14% |
| 2023-08-22 | 26.51 | 26.60 | 26.06 | 26.38 | 22.06 | qfq | 6,066,177 | 159,636,832 | -0.49% |
| 2023-08-21 | 26.20 | 26.88 | 25.91 | 26.51 | 22.17 | qfq | 10,346,120 | 274,211,874 | 1.03% |
| 2023-08-18 | 27.02 | 27.02 | 26.24 | 26.24 | 21.94 | qfq | 9,133,950 | 242,529,190 | -2.89% |
| 2023-08-17 | 26.66 | 27.06 | 26.56 | 27.02 | 22.59 | qfq | 9,451,307 | 253,779,252 | 1.35% |
| 2023-08-16 | 27.41 | 27.41 | 26.60 | 26.66 | 22.29 | qfq | 10,131,334 | 272,338,349 | -2.38% |
| 2023-08-15 | 27.12 | 27.40 | 26.70 | 27.31 | 22.83 | qfq | 20,679,551 | 560,036,791 | 1.15% |
| 2023-08-14 | 26.10 | 27.09 | 26.10 | 27.00 | 22.58 | qfq | 29,336,269 | 778,366,719 | 7.66% |
| 2023-08-11 | 24.92 | 25.43 | 24.79 | 25.08 | 20.97 | qfq | 9,253,544 | 233,198,441 | 1.25% |
| 2023-08-10 | 24.55 | 24.90 | 24.53 | 24.77 | 20.71 | qfq | 5,119,893 | 126,723,734 | 0.81% |
| 2023-08-09 | 24.75 | 24.86 | 24.47 | 24.57 | 20.54 | qfq | 6,245,977 | 153,830,315 | -0.85% |
| 2023-08-08 | 24.23 | 24.87 | 24.00 | 24.78 | 20.72 | qfq | 9,801,213 | 240,405,752 | 1.89% |
| 2023-08-07 | 25.12 | 25.18 | 23.95 | 24.32 | 20.33 | qfq | 13,493,707 | 327,131,395 | -2.91% |
| 2023-08-04 | 25.16 | 25.48 | 25.01 | 25.05 | 20.94 | qfq | 6,595,739 | 166,223,773 | -0.16% |
| 2023-08-03 | 24.87 | 25.15 | 24.82 | 25.09 | 20.98 | qfq | 6,587,611 | 164,715,947 | 0.88% |
| 2023-08-02 | 24.97 | 25.05 | 24.75 | 24.87 | 20.79 | qfq | 8,481,382 | 210,958,579 | -0.36% |
| 2023-08-01 | 26.35 | 26.40 | 24.78 | 24.96 | 20.87 | qfq | 20,644,845 | 523,509,419 | -5.28% |
| 2023-07-31 | 27.52 | 27.77 | 26.24 | 26.35 | 22.03 | qfq | 18,604,512 | 498,785,763 | -4.94% |
| 2023-07-28 | 27.25 | 27.75 | 27.12 | 27.72 | 23.18 | qfq | 4,978,396 | 136,810,599 | 1.72% |
| 2023-07-27 | 27.81 | 27.90 | 27.22 | 27.25 | 22.78 | qfq | 5,524,222 | 151,634,858 | -2.01% |
| 2023-07-26 | 27.86 | 28.03 | 27.72 | 27.81 | 23.25 | qfq | 4,032,758 | 112,459,301 | -0.47% |
| 2023-07-25 | 28.00 | 28.12 | 27.66 | 27.94 | 23.36 | qfq | 4,649,028 | 129,531,336 | -0.21% |
| 2023-07-24 | 27.55 | 28.08 | 27.40 | 28.00 | 23.41 | qfq | 5,332,512 | 148,481,087 | 1.82% |
| 2023-07-21 | 27.45 | 27.70 | 27.10 | 27.50 | 22.99 | qfq | 4,345,425 | 119,415,301 | 0.47% |
| 2023-07-20 | 27.45 | 27.46 | 27.10 | 27.37 | 22.88 | qfq | 3,795,417 | 103,719,997 | 0.22% |
| 2023-07-19 | 27.05 | 27.36 | 27.01 | 27.31 | 22.83 | qfq | 2,973,888 | 81,054,587 | 0.55% |
| 2023-07-18 | 27.31 | 27.38 | 27.01 | 27.16 | 22.71 | qfq | 3,791,343 | 102,843,477 | -0.91% |
| 2023-07-17 | 27.44 | 27.44 | 27.00 | 27.41 | 22.92 | qfq | 4,329,773 | 117,781,248 | -0.22% |