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
恒生电子600570.SH
最近收盘价20.062026-07-17
最近交易日2026-07-17
成交量（股）33,962,562
成交额（元）694,688,124
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 0.13 | — | — | — | 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 | 20.89 | 21.15 | 20.04 | 20.06 | 20.06 | qfq | 33,962,562 | 694,688,124 | -4.07% |
| 2026-07-16 | 20.57 | 21.27 | 20.51 | 20.91 | 20.91 | qfq | 24,909,365 | 521,089,291 | 0.29% |
| 2026-07-15 | 20.20 | 20.96 | 20.19 | 20.85 | 20.85 | qfq | 25,660,157 | 532,246,427 | 1.66% |
| 2026-07-14 | 20.70 | 20.86 | 20.06 | 20.51 | 20.51 | qfq | 26,324,761 | 536,430,175 | -1.20% |
| 2026-07-13 | 21.20 | 21.38 | 20.63 | 20.76 | 20.76 | qfq | 25,788,667 | 539,089,891 | -2.63% |
| 2026-07-10 | 21.08 | 21.95 | 20.65 | 21.32 | 21.32 | qfq | 35,554,746 | 762,396,486 | 0.80% |
| 2026-07-09 | 20.52 | 21.23 | 20.36 | 21.15 | 21.15 | qfq | 29,132,230 | 605,316,717 | 2.08% |
| 2026-07-08 | 20.29 | 20.96 | 20.19 | 20.72 | 20.72 | qfq | 26,959,271 | 554,319,114 | 2.27% |
| 2026-07-07 | 20.90 | 20.99 | 20.25 | 20.26 | 20.26 | qfq | 22,905,624 | 470,344,144 | -3.48% |
| 2026-07-06 | 21.23 | 21.47 | 20.94 | 20.99 | 20.99 | qfq | 20,839,728 | 439,866,508 | -1.13% |
| 2026-07-03 | 21.29 | 21.66 | 21.16 | 21.23 | 21.23 | qfq | 24,520,759 | 524,108,090 | -0.28% |
| 2026-07-02 | 22.05 | 22.39 | 21.26 | 21.29 | 21.29 | qfq | 38,055,324 | 828,826,990 | -2.79% |
| 2026-07-01 | 21.26 | 22.52 | 21.15 | 21.90 | 21.90 | qfq | 44,081,529 | 963,195,925 | 3.35% |
| 2026-06-30 | 20.70 | 21.28 | 20.32 | 21.19 | 21.19 | qfq | 30,806,416 | 643,590,463 | 2.27% |
| 2026-06-29 | 20.94 | 21.17 | 20.49 | 20.72 | 20.72 | qfq | 37,270,013 | 775,151,252 | -1.15% |
| 2026-06-26 | 22.42 | 22.42 | 20.96 | 20.96 | 20.96 | qfq | 40,886,414 | 877,608,255 | -7.05% |
| 2026-06-25 | 22.40 | 23.08 | 22.25 | 22.55 | 22.55 | qfq | 35,121,441 | 794,667,876 | -0.18% |
| 2026-06-24 | 23.11 | 23.28 | 22.35 | 22.59 | 22.59 | qfq | 32,577,646 | 737,451,941 | -2.96% |
| 2026-06-23 | 23.49 | 24.27 | 23.10 | 23.28 | 23.28 | qfq | 43,957,247 | 1,042,850,322 | -1.23% |
| 2026-06-22 | 22.00 | 23.71 | 21.86 | 23.57 | 23.57 | qfq | 56,383,359 | 1,285,054,945 | 5.93% |
| 2026-06-18 | 22.48 | 22.71 | 22.24 | 22.25 | 22.25 | qfq | 22,663,618 | 507,667,302 | -1.11% |
| 2026-06-17 | 22.57 | 22.57 | 22.20 | 22.50 | 22.50 | qfq | 21,932,651 | 491,379,848 | -0.35% |
| 2026-06-16 | 22.50 | 22.82 | 22.35 | 22.58 | 22.58 | qfq | 26,668,000 | 602,175,237 | -0.27% |
| 2026-06-15 | 22.09 | 23.23 | 21.97 | 22.64 | 22.64 | qfq | 45,018,141 | 1,016,903,686 | 4.28% |
| 2026-06-12 | 21.35 | 22.06 | 21.11 | 21.71 | 21.71 | qfq | 32,346,211 | 699,544,468 | 3.28% |
| 2026-06-11 | 21.60 | 21.70 | 20.91 | 21.02 | 21.02 | qfq | 28,922,141 | 611,031,217 | -3.53% |
| 2026-06-10 | 22.04 | 22.20 | 21.58 | 21.79 | 21.79 | qfq | 21,891,679 | 478,759,654 | -2.16% |
| 2026-06-09 | 22.26 | 22.29 | 21.86 | 22.27 | 22.27 | qfq | 19,704,278 | 436,250,062 | 0.04% |
| 2026-06-08 | 22.68 | 23.15 | 21.99 | 22.26 | 22.06 | qfq | 30,936,606 | 696,810,591 | -3.84% |
| 2026-06-05 | 23.60 | 23.74 | 23.15 | 23.15 | 22.94 | qfq | 24,705,581 | 579,385,617 | -1.74% |
| 2026-06-04 | 24.19 | 24.24 | 23.42 | 23.56 | 23.35 | qfq | 30,630,804 | 727,328,825 | -3.01% |
| 2026-06-03 | 24.39 | 24.86 | 24.02 | 24.29 | 24.07 | qfq | 28,156,660 | 688,665,091 | -0.37% |
| 2026-06-02 | 24.74 | 24.85 | 24.11 | 24.38 | 24.16 | qfq | 25,347,845 | 617,704,070 | -1.10% |
| 2026-06-01 | 24.03 | 25.18 | 24.03 | 24.65 | 24.43 | qfq | 32,798,575 | 811,165,530 | 1.57% |
| 2026-05-29 | 24.93 | 25.17 | 24.25 | 24.27 | 24.05 | qfq | 32,185,591 | 794,752,985 | -2.22% |
| 2026-05-28 | 25.36 | 25.42 | 24.00 | 24.82 | 24.60 | qfq | 46,047,475 | 1,129,424,534 | -2.01% |
| 2026-05-27 | 25.81 | 26.16 | 25.25 | 25.33 | 25.10 | qfq | 29,398,634 | 753,446,624 | -2.58% |
| 2026-05-26 | 26.00 | 26.34 | 25.39 | 26.00 | 25.77 | qfq | 31,771,462 | 821,469,183 | -0.57% |
| 2026-05-25 | 25.75 | 26.37 | 25.72 | 26.15 | 25.92 | qfq | 26,519,243 | 690,539,305 | 1.24% |
| 2026-05-22 | 26.26 | 26.43 | 25.55 | 25.83 | 25.60 | qfq | 33,378,912 | 861,023,310 | -1.30% |
| 2026-05-21 | 26.60 | 27.49 | 26.07 | 26.17 | 25.94 | qfq | 41,761,311 | 1,123,262,251 | -0.87% |
| 2026-05-20 | 26.70 | 26.72 | 26.33 | 26.40 | 26.16 | qfq | 19,973,297 | 529,002,691 | -1.86% |
| 2026-05-19 | 26.65 | 26.92 | 26.30 | 26.90 | 26.66 | qfq | 26,239,752 | 698,497,563 | 0.90% |
| 2026-05-18 | 25.85 | 27.00 | 25.80 | 26.66 | 26.42 | qfq | 29,182,313 | 772,541,809 | 2.11% |
| 2026-05-15 | 26.73 | 26.92 | 26.05 | 26.11 | 25.88 | qfq | 33,454,341 | 884,657,652 | -2.39% |
| 2026-05-14 | 27.62 | 27.75 | 26.72 | 26.75 | 26.51 | qfq | 33,498,141 | 910,886,112 | -2.19% |
| 2026-05-13 | 27.21 | 27.38 | 26.89 | 27.35 | 27.10 | qfq | 29,598,944 | 803,792,561 | -0.18% |
| 2026-05-12 | 27.89 | 27.92 | 27.34 | 27.40 | 27.15 | qfq | 32,810,012 | 905,252,813 | -2.18% |
| 2026-05-11 | 27.61 | 28.08 | 27.37 | 28.01 | 27.76 | qfq | 44,183,908 | 1,225,739,860 | 1.27% |
| 2026-05-08 | 27.40 | 27.96 | 27.25 | 27.66 | 27.41 | qfq | 33,726,281 | 933,375,772 | 0.73% |
| 2026-05-07 | 27.68 | 27.69 | 27.20 | 27.46 | 27.21 | qfq | 31,598,218 | 863,744,104 | 0.26% |
| 2026-05-06 | 26.98 | 27.65 | 26.90 | 27.39 | 27.14 | qfq | 48,062,786 | 1,315,945,321 | 2.24% |
| 2026-04-30 | 26.55 | 27.44 | 26.54 | 26.79 | 26.55 | qfq | 47,833,315 | 1,288,728,342 | 2.49% |
| 2026-04-29 | 26.15 | 26.25 | 25.90 | 26.14 | 25.91 | qfq | 20,506,654 | 535,424,043 | 0.00% |
| 2026-04-28 | 26.34 | 26.73 | 26.04 | 26.14 | 25.91 | qfq | 21,004,889 | 553,174,504 | -1.36% |
| 2026-04-27 | 26.22 | 26.62 | 26.07 | 26.50 | 26.26 | qfq | 19,981,153 | 528,433,506 | 1.15% |
| 2026-04-24 | 26.26 | 26.40 | 25.81 | 26.20 | 25.96 | qfq | 19,952,883 | 520,465,010 | -0.98% |
| 2026-04-23 | 26.80 | 26.95 | 26.34 | 26.46 | 26.22 | qfq | 20,626,060 | 547,945,953 | -1.45% |
| 2026-04-22 | 26.27 | 26.98 | 26.03 | 26.85 | 26.61 | qfq | 29,469,173 | 788,028,261 | 1.63% |
| 2026-04-21 | 26.61 | 26.62 | 26.22 | 26.42 | 26.18 | qfq | 17,923,424 | 472,194,732 | -1.09% |
| 2026-04-20 | 26.80 | 26.90 | 26.57 | 26.71 | 26.47 | qfq | 21,462,614 | 573,987,929 | 0.30% |
| 2026-04-17 | 26.55 | 26.77 | 26.27 | 26.63 | 26.39 | qfq | 20,380,371 | 540,415,416 | -0.34% |
| 2026-04-16 | 26.62 | 26.76 | 26.51 | 26.72 | 26.48 | qfq | 20,536,291 | 547,340,380 | 1.14% |
| 2026-04-15 | 26.98 | 27.05 | 26.38 | 26.42 | 26.18 | qfq | 21,794,604 | 581,510,607 | -1.89% |
| 2026-04-14 | 26.95 | 27.02 | 26.51 | 26.93 | 26.69 | qfq | 25,301,214 | 677,373,107 | 0.90% |
| 2026-04-13 | 26.50 | 26.84 | 26.44 | 26.69 | 26.45 | qfq | 22,470,280 | 599,302,903 | -0.74% |
| 2026-04-10 | 26.01 | 27.15 | 26.01 | 26.89 | 26.65 | qfq | 44,501,634 | 1,192,295,103 | 3.54% |
| 2026-04-09 | 26.24 | 26.24 | 25.83 | 25.97 | 25.74 | qfq | 20,812,186 | 540,290,580 | -1.89% |
| 2026-04-08 | 25.82 | 26.47 | 25.82 | 26.47 | 26.23 | qfq | 32,050,758 | 838,863,092 | 4.38% |
| 2026-04-07 | 25.37 | 25.69 | 25.30 | 25.36 | 25.13 | qfq | 13,128,531 | 334,503,015 | 0.63% |
| 2026-04-03 | 25.63 | 25.68 | 25.16 | 25.20 | 24.97 | qfq | 12,045,845 | 305,526,052 | -0.63% |
| 2026-04-02 | 25.71 | 25.72 | 25.25 | 25.36 | 25.13 | qfq | 14,010,311 | 356,658,681 | -1.90% |
| 2026-04-01 | 25.88 | 25.97 | 25.67 | 25.85 | 25.62 | qfq | 16,926,538 | 437,047,700 | 1.25% |
| 2026-03-31 | 25.68 | 25.96 | 25.52 | 25.53 | 25.30 | qfq | 17,044,156 | 438,663,469 | -0.23% |
| 2026-03-30 | 25.04 | 25.60 | 24.98 | 25.59 | 25.36 | qfq | 19,150,140 | 484,686,121 | 0.63% |
| 2026-03-27 | 24.65 | 25.48 | 24.56 | 25.43 | 25.20 | qfq | 18,351,645 | 461,702,011 | 1.80% |
| 2026-03-26 | 25.70 | 25.72 | 24.97 | 24.98 | 24.76 | qfq | 19,781,635 | 500,298,637 | -3.18% |
| 2026-03-25 | 25.42 | 25.95 | 25.41 | 25.80 | 25.57 | qfq | 20,238,234 | 521,183,609 | 1.45% |
| 2026-03-24 | 25.57 | 25.68 | 25.05 | 25.43 | 25.20 | qfq | 20,112,061 | 508,576,647 | 1.56% |
| 2026-03-23 | 25.55 | 25.87 | 24.88 | 25.04 | 24.82 | qfq | 33,998,886 | 862,085,359 | -4.06% |
| 2026-03-20 | 27.20 | 27.29 | 26.10 | 26.10 | 25.87 | qfq | 32,051,490 | 850,816,646 | -3.90% |
| 2026-03-19 | 27.14 | 27.45 | 27.08 | 27.16 | 26.92 | qfq | 19,639,679 | 534,275,661 | -1.31% |
| 2026-03-18 | 27.45 | 27.63 | 27.19 | 27.52 | 27.27 | qfq | 19,787,416 | 541,921,185 | -0.15% |
| 2026-03-17 | 27.76 | 28.17 | 27.54 | 27.56 | 27.31 | qfq | 35,120,494 | 978,297,366 | 0.73% |
| 2026-03-16 | 27.11 | 27.46 | 27.02 | 27.36 | 27.11 | qfq | 20,482,998 | 557,661,841 | 0.26% |
| 2026-03-13 | 27.61 | 27.69 | 27.22 | 27.29 | 27.05 | qfq | 22,847,669 | 626,793,190 | -2.01% |
| 2026-03-12 | 27.75 | 28.08 | 27.66 | 27.85 | 27.60 | qfq | 19,025,929 | 529,996,373 | 0.18% |
| 2026-03-11 | 27.95 | 28.00 | 27.71 | 27.80 | 27.55 | qfq | 23,435,525 | 652,787,142 | -0.47% |
| 2026-03-10 | 28.10 | 28.26 | 27.68 | 27.93 | 27.68 | qfq | 23,125,379 | 646,521,680 | 0.90% |
| 2026-03-09 | 27.36 | 27.85 | 26.98 | 27.68 | 27.43 | qfq | 27,622,723 | 753,710,265 | -0.65% |
| 2026-03-06 | 27.35 | 27.97 | 27.31 | 27.86 | 27.61 | qfq | 19,784,095 | 548,470,236 | 1.38% |
| 2026-03-05 | 27.52 | 27.79 | 27.31 | 27.48 | 27.23 | qfq | 27,740,342 | 763,784,532 | 1.70% |
| 2026-03-04 | 27.25 | 27.65 | 26.92 | 27.02 | 26.78 | qfq | 39,212,251 | 1,069,330,398 | -2.38% |
| 2026-03-03 | 28.94 | 29.24 | 27.65 | 27.68 | 27.43 | qfq | 42,924,777 | 1,215,959,717 | -4.39% |
| 2026-03-02 | 29.40 | 29.50 | 28.67 | 28.95 | 28.69 | qfq | 43,279,938 | 1,256,567,423 | -3.56% |
| 2026-02-27 | 29.81 | 30.11 | 29.80 | 30.02 | 29.75 | qfq | 20,579,704 | 616,691,468 | 0.57% |
| 2026-02-26 | 30.30 | 30.49 | 29.78 | 29.85 | 29.58 | qfq | 27,872,918 | 835,809,282 | -1.00% |
| 2026-02-25 | 30.06 | 30.39 | 30.02 | 30.15 | 29.88 | qfq | 19,825,798 | 598,654,135 | 0.43% |
| 2026-02-24 | 30.58 | 30.68 | 29.93 | 30.02 | 29.75 | qfq | 26,207,802 | 788,744,365 | -1.25% |
| 2026-02-13 | 30.62 | 30.88 | 30.33 | 30.40 | 30.13 | qfq | 22,846,562 | 699,118,079 | -1.11% |
| 2026-02-12 | 30.74 | 30.90 | 30.51 | 30.74 | 30.46 | qfq | 22,780,328 | 700,584,892 | -0.07% |
| 2026-02-11 | 30.85 | 31.11 | 30.71 | 30.76 | 30.48 | qfq | 20,166,788 | 622,617,996 | -0.29% |
| 2026-02-10 | 30.58 | 31.06 | 30.37 | 30.85 | 30.57 | qfq | 26,539,621 | 817,552,975 | 1.11% |
| 2026-02-09 | 30.25 | 30.56 | 30.14 | 30.51 | 30.24 | qfq | 27,619,376 | 838,928,893 | 2.49% |
| 2026-02-06 | 29.80 | 30.13 | 29.56 | 29.77 | 29.50 | qfq | 22,936,621 | 684,977,880 | -1.03% |
| 2026-02-05 | 30.20 | 30.38 | 29.96 | 30.08 | 29.81 | qfq | 23,029,399 | 694,867,816 | -1.18% |
| 2026-02-04 | 30.35 | 30.57 | 29.82 | 30.44 | 30.17 | qfq | 35,041,639 | 1,057,202,660 | -0.69% |
| 2026-02-03 | 30.49 | 30.67 | 30.11 | 30.65 | 30.37 | qfq | 28,022,856 | 853,560,174 | 1.59% |
| 2026-02-02 | 30.90 | 31.26 | 30.17 | 30.17 | 29.90 | qfq | 37,443,818 | 1,152,162,549 | -2.83% |
| 2026-01-30 | 31.95 | 32.11 | 31.00 | 31.05 | 30.77 | qfq | 52,834,097 | 1,655,168,177 | -3.78% |
| 2026-01-29 | 32.01 | 32.78 | 31.32 | 32.27 | 31.98 | qfq | 50,589,557 | 1,631,747,089 | 0.00% |
| 2026-01-28 | 32.67 | 32.80 | 32.23 | 32.27 | 31.98 | qfq | 36,871,425 | 1,193,977,532 | -1.19% |
| 2026-01-27 | 32.39 | 32.92 | 31.85 | 32.66 | 32.37 | qfq | 51,664,629 | 1,677,480,603 | 1.71% |
| 2026-01-26 | 32.75 | 32.83 | 31.77 | 32.11 | 31.82 | qfq | 54,915,962 | 1,770,023,340 | -1.80% |
| 2026-01-23 | 32.45 | 32.76 | 32.39 | 32.70 | 32.41 | qfq | 49,826,485 | 1,624,884,996 | 1.36% |
| 2026-01-22 | 32.50 | 32.96 | 32.10 | 32.26 | 31.97 | qfq | 55,820,276 | 1,815,024,478 | -0.15% |
| 2026-01-21 | 32.20 | 32.78 | 32.17 | 32.31 | 32.02 | qfq | 43,126,892 | 1,399,398,117 | -0.28% |
| 2026-01-20 | 33.17 | 33.39 | 32.03 | 32.40 | 32.11 | qfq | 56,214,851 | 1,832,189,235 | -1.34% |
| 2026-01-19 | 32.93 | 33.12 | 32.50 | 32.84 | 32.55 | qfq | 60,519,787 | 1,981,382,384 | -1.08% |
| 2026-01-16 | 34.05 | 34.84 | 33.08 | 33.20 | 32.90 | qfq | 91,815,421 | 3,091,644,620 | -3.04% |
| 2026-01-15 | 34.30 | 35.84 | 33.90 | 34.24 | 33.93 | qfq | 147,228,601 | 5,094,742,288 | -2.53% |
| 2026-01-14 | 32.71 | 36.18 | 32.71 | 35.13 | 34.81 | qfq | 251,942,868 | 8,889,744,002 | 6.81% |
| 2026-01-13 | 34.39 | 34.51 | 32.72 | 32.89 | 32.59 | qfq | 108,553,195 | 3,642,662,261 | -1.59% |
| 2026-01-12 | 31.70 | 33.64 | 31.62 | 33.42 | 33.12 | qfq | 111,648,473 | 3,658,088,435 | 6.91% |
| 2026-01-09 | 30.86 | 31.28 | 30.69 | 31.26 | 30.98 | qfq | 47,791,655 | 1,483,235,354 | 1.23% |
| 2026-01-08 | 30.83 | 31.13 | 30.70 | 30.88 | 30.60 | qfq | 32,116,157 | 992,732,827 | -0.26% |
| 2026-01-07 | 31.52 | 31.52 | 30.82 | 30.96 | 30.68 | qfq | 56,108,544 | 1,745,676,455 | -1.99% |
| 2026-01-06 | 30.86 | 31.75 | 30.61 | 31.59 | 31.31 | qfq | 66,535,820 | 2,080,464,502 | 2.77% |
| 2026-01-05 | 30.18 | 30.75 | 29.90 | 30.74 | 30.46 | qfq | 43,819,364 | 1,335,181,666 | 1.96% |
| 2025-12-31 | 30.26 | 30.42 | 30.03 | 30.15 | 29.88 | qfq | 29,780,638 | 900,364,022 | -0.40% |
| 2025-12-30 | 30.20 | 30.58 | 30.08 | 30.27 | 30.00 | qfq | 40,370,457 | 1,224,230,408 | 0.23% |
| 2025-12-29 | 29.93 | 30.52 | 29.89 | 30.20 | 29.93 | qfq | 37,959,320 | 1,144,928,066 | 0.73% |
| 2025-12-26 | 29.99 | 30.50 | 29.88 | 29.98 | 29.71 | qfq | 37,778,555 | 1,140,682,500 | -0.37% |
| 2025-12-25 | 29.65 | 30.17 | 29.60 | 30.09 | 29.82 | qfq | 38,234,913 | 1,146,955,622 | 1.62% |
| 2025-12-24 | 29.10 | 29.71 | 29.05 | 29.61 | 29.34 | qfq | 28,171,753 | 830,634,658 | 1.40% |
| 2025-12-23 | 29.50 | 29.55 | 29.13 | 29.20 | 28.94 | qfq | 19,525,762 | 572,478,129 | -0.98% |
| 2025-12-22 | 29.23 | 29.73 | 29.23 | 29.49 | 29.23 | qfq | 26,416,148 | 779,291,401 | 1.10% |
| 2025-12-19 | 29.12 | 29.55 | 28.99 | 29.17 | 28.91 | qfq | 23,449,049 | 686,316,745 | 0.52% |
| 2025-12-18 | 29.35 | 29.47 | 29.02 | 29.02 | 28.76 | qfq | 22,847,033 | 666,545,222 | -1.73% |
| 2025-12-17 | 28.98 | 29.68 | 28.48 | 29.53 | 29.26 | qfq | 37,132,541 | 1,082,123,779 | 1.86% |
| 2025-12-16 | 28.78 | 29.30 | 28.51 | 28.99 | 28.73 | qfq | 25,072,595 | 724,877,716 | 0.52% |
| 2025-12-15 | 29.10 | 29.38 | 28.71 | 28.84 | 28.58 | qfq | 19,068,824 | 553,501,032 | -1.74% |
| 2025-12-12 | 29.00 | 29.48 | 28.73 | 29.35 | 29.09 | qfq | 23,388,335 | 682,544,467 | 1.21% |
| 2025-12-11 | 29.69 | 29.83 | 29.00 | 29.00 | 28.74 | qfq | 20,251,623 | 593,355,840 | -2.36% |
| 2025-12-10 | 29.30 | 29.75 | 28.90 | 29.70 | 29.43 | qfq | 25,209,090 | 741,787,093 | 0.95% |
| 2025-12-09 | 29.70 | 29.87 | 29.33 | 29.42 | 29.16 | qfq | 23,600,444 | 697,665,054 | -1.70% |
| 2025-12-08 | 29.52 | 30.18 | 29.44 | 29.93 | 29.66 | qfq | 45,892,868 | 1,373,163,717 | 2.43% |
| 2025-12-05 | 28.38 | 29.47 | 28.11 | 29.22 | 28.96 | qfq | 43,173,027 | 1,244,945,618 | 2.96% |
| 2025-12-04 | 28.30 | 28.55 | 28.12 | 28.38 | 28.13 | qfq | 16,091,374 | 456,083,113 | 0.32% |
| 2025-12-03 | 28.95 | 29.08 | 28.11 | 28.29 | 28.04 | qfq | 26,013,742 | 739,744,343 | -2.38% |
| 2025-12-02 | 29.42 | 29.42 | 28.90 | 28.98 | 28.72 | qfq | 21,190,555 | 614,658,075 | -1.56% |
| 2025-12-01 | 29.19 | 29.45 | 29.00 | 29.44 | 29.18 | qfq | 19,876,708 | 582,379,031 | 0.41% |
| 2025-11-28 | 29.15 | 29.38 | 28.98 | 29.32 | 29.06 | qfq | 17,302,700 | 505,525,973 | 0.27% |
| 2025-11-27 | 29.48 | 29.74 | 29.18 | 29.24 | 28.98 | qfq | 23,134,850 | 681,007,287 | -1.25% |
| 2025-11-26 | 29.40 | 30.14 | 29.36 | 29.61 | 29.34 | qfq | 27,085,388 | 807,848,303 | -0.30% |
| 2025-11-25 | 29.60 | 30.32 | 29.45 | 29.70 | 29.43 | qfq | 38,118,496 | 1,141,581,842 | 0.68% |
| 2025-11-24 | 28.53 | 29.54 | 28.39 | 29.50 | 29.24 | qfq | 36,910,955 | 1,073,351,435 | 4.06% |
| 2025-11-21 | 28.60 | 28.98 | 28.15 | 28.35 | 28.10 | qfq | 29,353,068 | 835,880,048 | -2.17% |
| 2025-11-20 | 29.86 | 29.88 | 28.88 | 28.98 | 28.72 | qfq | 24,131,319 | 704,380,189 | -1.80% |
| 2025-11-19 | 29.90 | 30.28 | 29.40 | 29.51 | 29.25 | qfq | 31,268,838 | 929,243,176 | -0.97% |
| 2025-11-18 | 28.95 | 30.05 | 28.83 | 29.80 | 29.53 | qfq | 49,440,319 | 1,469,367,218 | 2.83% |
| 2025-11-17 | 28.79 | 29.19 | 28.71 | 28.98 | 28.72 | qfq | 17,260,752 | 500,223,922 | 0.42% |
| 2025-11-14 | 29.23 | 29.37 | 28.86 | 28.86 | 28.60 | qfq | 20,820,014 | 605,846,085 | -2.34% |
| 2025-11-13 | 29.09 | 29.57 | 28.96 | 29.55 | 29.28 | qfq | 24,127,738 | 706,273,683 | 2.07% |
| 2025-11-12 | 29.10 | 29.11 | 28.80 | 28.95 | 28.69 | qfq | 19,528,265 | 565,536,587 | -0.62% |
| 2025-11-11 | 29.81 | 29.85 | 29.07 | 29.13 | 28.87 | qfq | 29,740,743 | 872,831,492 | -2.28% |
| 2025-11-10 | 29.62 | 29.84 | 29.48 | 29.81 | 29.54 | qfq | 22,002,773 | 653,075,633 | 0.64% |
| 2025-11-07 | 29.83 | 29.94 | 29.61 | 29.62 | 29.35 | qfq | 20,766,981 | 617,146,818 | -1.53% |
| 2025-11-06 | 29.80 | 30.27 | 29.80 | 30.08 | 29.81 | qfq | 23,034,711 | 692,372,865 | 0.87% |
| 2025-11-05 | 29.97 | 30.19 | 29.36 | 29.82 | 29.55 | qfq | 39,785,688 | 1,184,207,754 | -1.45% |
| 2025-11-04 | 31.08 | 31.20 | 30.09 | 30.26 | 29.99 | qfq | 42,366,679 | 1,290,755,329 | -3.14% |
| 2025-11-03 | 31.48 | 31.60 | 30.68 | 31.24 | 30.96 | qfq | 32,506,935 | 1,010,472,565 | -0.70% |
| 2025-10-31 | 31.20 | 31.88 | 31.06 | 31.46 | 31.18 | qfq | 38,692,243 | 1,216,197,256 | -1.60% |
| 2025-10-30 | 32.50 | 32.55 | 31.93 | 31.97 | 31.68 | qfq | 32,266,068 | 1,038,391,158 | -1.81% |
| 2025-10-29 | 32.18 | 32.65 | 32.00 | 32.56 | 32.27 | qfq | 30,479,232 | 986,994,799 | 0.74% |
| 2025-10-28 | 32.51 | 32.81 | 32.24 | 32.32 | 32.03 | qfq | 28,892,344 | 938,312,363 | -0.55% |
| 2025-10-27 | 32.50 | 32.75 | 32.23 | 32.50 | 32.21 | qfq | 29,540,429 | 960,335,437 | 0.81% |
| 2025-10-24 | 32.20 | 32.35 | 31.88 | 32.24 | 31.95 | qfq | 26,128,977 | 839,056,945 | 0.88% |
| 2025-10-23 | 31.56 | 32.00 | 31.17 | 31.96 | 31.67 | qfq | 21,738,007 | 685,892,016 | 1.27% |
| 2025-10-22 | 31.60 | 31.79 | 31.42 | 31.56 | 31.28 | qfq | 15,209,285 | 480,979,340 | -0.85% |
| 2025-10-21 | 31.39 | 32.08 | 31.35 | 31.83 | 31.54 | qfq | 27,857,204 | 884,665,483 | 1.79% |
| 2025-10-20 | 31.50 | 31.79 | 31.11 | 31.27 | 30.99 | qfq | 25,200,252 | 793,144,843 | 0.42% |
| 2025-10-17 | 32.18 | 32.37 | 31.02 | 31.14 | 30.86 | qfq | 35,486,427 | 1,122,400,622 | -3.17% |
| 2025-10-16 | 33.00 | 33.00 | 32.04 | 32.16 | 31.87 | qfq | 37,654,296 | 1,219,935,271 | -2.75% |
| 2025-10-15 | 32.80 | 33.15 | 32.53 | 33.07 | 32.77 | qfq | 23,982,534 | 788,737,492 | 0.82% |
| 2025-10-14 | 33.84 | 34.35 | 32.65 | 32.80 | 32.51 | qfq | 40,999,857 | 1,370,069,229 | -2.00% |
| 2025-10-13 | 32.36 | 33.73 | 32.28 | 33.47 | 33.17 | qfq | 39,472,446 | 1,310,741,795 | -1.62% |
| 2025-10-10 | 35.01 | 35.04 | 33.91 | 34.02 | 33.71 | qfq | 50,555,773 | 1,740,776,612 | -3.71% |
| 2025-10-09 | 34.52 | 35.52 | 34.16 | 35.33 | 35.01 | qfq | 66,709,097 | 2,338,185,483 | 2.35% |
| 2025-09-30 | 34.25 | 34.66 | 34.16 | 34.52 | 34.21 | qfq | 42,275,619 | 1,456,342,574 | 0.85% |
| 2025-09-29 | 33.28 | 34.78 | 32.81 | 34.23 | 33.92 | qfq | 60,363,649 | 2,042,065,001 | 2.27% |
| 2025-09-26 | 34.50 | 34.75 | 33.47 | 33.47 | 33.17 | qfq | 42,567,807 | 1,447,321,995 | -3.21% |
| 2025-09-25 | 33.80 | 34.98 | 33.62 | 34.58 | 34.27 | qfq | 65,437,820 | 2,261,128,639 | 3.47% |
| 2025-09-24 | 32.54 | 33.48 | 32.43 | 33.42 | 33.12 | qfq | 42,473,087 | 1,403,341,692 | 2.11% |
| 2025-09-23 | 33.90 | 33.90 | 32.09 | 32.73 | 32.44 | qfq | 61,570,197 | 2,014,997,149 | -3.85% |
| 2025-09-22 | 33.60 | 34.08 | 33.34 | 34.04 | 33.73 | qfq | 32,533,691 | 1,102,017,327 | 1.61% |
| 2025-09-19 | 34.01 | 34.39 | 33.48 | 33.50 | 33.20 | qfq | 37,726,477 | 1,279,500,044 | -1.93% |
| 2025-09-18 | 34.80 | 35.47 | 33.75 | 34.16 | 33.85 | qfq | 64,843,008 | 2,248,418,299 | -2.51% |
| 2025-09-17 | 34.62 | 35.30 | 34.35 | 35.04 | 34.73 | qfq | 44,741,632 | 1,563,503,599 | 1.39% |
| 2025-09-16 | 34.49 | 34.72 | 34.03 | 34.56 | 34.25 | qfq | 35,583,548 | 1,223,874,584 | 0.23% |
| 2025-09-15 | 34.88 | 34.99 | 34.44 | 34.48 | 34.17 | qfq | 37,294,691 | 1,293,370,258 | -1.49% |
| 2025-09-12 | 35.79 | 36.07 | 34.93 | 35.00 | 34.69 | qfq | 53,956,522 | 1,911,337,915 | -0.91% |
| 2025-09-11 | 34.46 | 35.32 | 34.00 | 35.32 | 35.00 | qfq | 56,293,740 | 1,961,554,675 | 2.50% |
| 2025-09-10 | 34.60 | 35.28 | 34.43 | 34.46 | 34.15 | qfq | 31,058,121 | 1,080,426,541 | 0.09% |
| 2025-09-09 | 35.22 | 35.25 | 34.34 | 34.43 | 34.12 | qfq | 31,099,582 | 1,080,423,255 | -2.19% |
| 2025-09-08 | 34.60 | 35.34 | 34.20 | 35.20 | 34.88 | qfq | 40,707,867 | 1,423,044,991 | 1.91% |
| 2025-09-05 | 34.10 | 34.67 | 33.52 | 34.54 | 34.23 | qfq | 45,506,087 | 1,553,984,098 | 1.65% |
| 2025-09-04 | 34.88 | 35.28 | 33.34 | 33.98 | 33.68 | qfq | 57,405,311 | 1,975,042,674 | -2.44% |
| 2025-09-03 | 35.88 | 36.23 | 34.60 | 34.83 | 34.52 | qfq | 60,709,952 | 2,148,853,603 | -2.98% |
| 2025-09-02 | 38.23 | 38.27 | 35.65 | 35.90 | 35.58 | qfq | 113,748,550 | 4,173,873,200 | -7.14% |
| 2025-09-01 | 38.21 | 39.33 | 37.50 | 38.66 | 38.31 | qfq | 110,511,659 | 4,251,470,468 | 3.12% |
| 2025-08-29 | 38.00 | 38.19 | 37.20 | 37.49 | 37.15 | qfq | 62,619,355 | 2,354,019,712 | -0.45% |
| 2025-08-28 | 36.99 | 37.68 | 36.21 | 37.66 | 37.32 | qfq | 82,284,971 | 3,039,870,297 | 1.37% |
| 2025-08-27 | 38.18 | 38.91 | 37.12 | 37.15 | 36.82 | qfq | 92,923,169 | 3,548,625,131 | -2.62% |
| 2025-08-26 | 38.29 | 38.59 | 37.51 | 38.15 | 37.81 | qfq | 88,958,106 | 3,396,830,898 | -2.28% |
| 2025-08-25 | 39.30 | 40.22 | 38.46 | 39.04 | 38.69 | qfq | 125,524,914 | 4,907,080,705 | 1.51% |
| 2025-08-22 | 36.98 | 38.46 | 36.88 | 38.46 | 38.11 | qfq | 105,319,555 | 3,999,715,160 | 2.70% |
| 2025-08-21 | 38.10 | 39.40 | 37.14 | 37.45 | 37.11 | qfq | 145,045,108 | 5,562,099,635 | 1.11% |
| 2025-08-20 | 36.48 | 37.09 | 35.73 | 37.04 | 36.71 | qfq | 76,626,989 | 2,787,375,685 | 1.26% |
| 2025-08-19 | 37.55 | 38.07 | 36.55 | 36.58 | 36.25 | qfq | 96,195,462 | 3,577,731,648 | -2.84% |
| 2025-08-18 | 36.95 | 38.47 | 36.40 | 37.65 | 37.31 | qfq | 121,707,490 | 4,564,212,407 | 2.14% |
| 2025-08-15 | 35.40 | 37.47 | 34.88 | 36.86 | 36.53 | qfq | 127,465,262 | 4,665,790,630 | 2.93% |
| 2025-08-14 | 35.71 | 37.24 | 35.71 | 35.81 | 35.49 | qfq | 109,103,123 | 3,978,446,536 | 0.34% |
| 2025-08-13 | 35.85 | 36.30 | 35.11 | 35.69 | 35.37 | qfq | 85,694,558 | 3,063,754,058 | 0.22% |
| 2025-08-12 | 35.20 | 35.64 | 34.82 | 35.61 | 35.29 | qfq | 63,776,358 | 2,242,576,915 | 1.28% |
| 2025-08-11 | 34.40 | 35.47 | 34.27 | 35.16 | 34.84 | qfq | 66,474,129 | 2,328,707,825 | 2.18% |
| 2025-08-08 | 34.40 | 34.85 | 33.64 | 34.41 | 34.10 | qfq | 58,373,429 | 2,004,569,546 | 0.00% |
| 2025-08-07 | 34.66 | 35.20 | 34.04 | 34.41 | 34.10 | qfq | 65,419,140 | 2,259,050,963 | -1.35% |
| 2025-08-06 | 34.96 | 35.00 | 34.54 | 34.88 | 34.57 | qfq | 52,411,481 | 1,824,225,718 | -0.43% |
| 2025-08-05 | 34.85 | 35.53 | 34.44 | 35.03 | 34.72 | qfq | 66,989,343 | 2,337,594,169 | 0.52% |
| 2025-08-04 | 35.13 | 35.40 | 34.40 | 34.85 | 34.54 | qfq | 68,424,536 | 2,379,667,573 | -1.91% |
| 2025-08-01 | 36.00 | 36.34 | 35.02 | 35.53 | 35.21 | qfq | 89,027,487 | 3,161,789,501 | -1.85% |
| 2025-07-31 | 36.77 | 37.86 | 35.94 | 36.20 | 35.88 | qfq | 119,681,386 | 4,393,962,577 | -2.16% |
| 2025-07-30 | 38.49 | 38.49 | 36.39 | 37.00 | 36.67 | qfq | 182,684,170 | 6,858,208,952 | -2.17% |
| 2025-07-29 | 34.18 | 37.82 | 33.80 | 37.82 | 37.48 | qfq | 163,579,321 | 5,977,731,751 | 10.01% |
| 2025-07-28 | 33.88 | 34.66 | 33.25 | 34.38 | 34.07 | qfq | 86,956,714 | 2,966,078,318 | 2.54% |
| 2025-07-25 | 33.88 | 34.24 | 33.34 | 33.53 | 33.23 | qfq | 48,099,904 | 1,615,296,625 | -1.03% |
| 2025-07-24 | 32.75 | 34.10 | 32.70 | 33.88 | 33.58 | qfq | 63,553,071 | 2,139,607,158 | 2.51% |
| 2025-07-23 | 32.63 | 33.50 | 32.50 | 33.05 | 32.75 | qfq | 62,900,308 | 2,076,696,565 | 1.26% |
| 2025-07-22 | 33.00 | 33.17 | 32.40 | 32.64 | 32.35 | qfq | 60,500,025 | 1,976,201,503 | -1.39% |
| 2025-07-21 | 33.50 | 33.85 | 32.95 | 33.10 | 32.80 | qfq | 59,012,404 | 1,959,768,430 | -1.72% |
| 2025-07-18 | 33.42 | 34.10 | 33.35 | 33.68 | 33.38 | qfq | 49,538,584 | 1,669,007,402 | 0.78% |
| 2025-07-17 | 33.38 | 33.74 | 33.03 | 33.42 | 33.12 | qfq | 48,046,305 | 1,603,025,484 | 1.06% |
| 2025-07-16 | 33.33 | 33.50 | 32.80 | 33.07 | 32.77 | qfq | 55,565,619 | 1,839,170,999 | -1.87% |
| 2025-07-15 | 33.60 | 34.36 | 33.35 | 33.70 | 33.40 | qfq | 74,987,168 | 2,537,411,870 | 1.32% |
| 2025-07-14 | 34.31 | 34.31 | 33.01 | 33.26 | 32.96 | qfq | 79,306,344 | 2,648,982,054 | -3.65% |
| 2025-07-11 | 33.40 | 35.10 | 33.26 | 34.52 | 34.21 | qfq | 129,147,251 | 4,435,300,169 | 3.35% |
| 2025-07-10 | 33.45 | 34.27 | 32.80 | 33.40 | 33.10 | qfq | 94,472,199 | 3,168,075,304 | -1.12% |
| 2025-07-09 | 33.76 | 34.55 | 33.10 | 33.78 | 33.48 | qfq | 113,391,665 | 3,847,836,181 | 1.08% |
| 2025-07-08 | 32.94 | 34.06 | 32.63 | 33.42 | 33.12 | qfq | 87,879,822 | 2,917,725,877 | 1.46% |
| 2025-07-07 | 32.44 | 33.62 | 32.31 | 32.94 | 32.64 | qfq | 81,069,726 | 2,686,322,066 | 0.58% |
| 2025-07-04 | 32.11 | 33.76 | 31.45 | 32.75 | 32.46 | qfq | 115,174,463 | 3,764,006,356 | 2.44% |
| 2025-07-03 | 31.63 | 32.19 | 31.45 | 31.97 | 31.68 | qfq | 66,042,128 | 2,104,154,740 | 1.14% |
| 2025-07-02 | 32.09 | 32.29 | 31.54 | 31.61 | 31.33 | qfq | 55,749,952 | 1,774,773,523 | -1.50% |
| 2025-07-01 | 33.25 | 33.45 | 31.88 | 32.09 | 31.80 | qfq | 101,205,504 | 3,269,678,595 | -4.32% |
| 2025-06-30 | 33.85 | 34.68 | 33.01 | 33.54 | 33.24 | qfq | 118,005,522 | 3,974,457,017 | -0.53% |
| 2025-06-27 | 33.37 | 35.77 | 32.88 | 33.72 | 33.42 | qfq | 180,424,915 | 6,150,434,795 | 0.30% |
| 2025-06-26 | 32.50 | 35.53 | 32.44 | 33.62 | 33.32 | qfq | 231,601,339 | 7,890,437,327 | 4.09% |
| 2025-06-25 | 29.88 | 33.00 | 29.71 | 32.30 | 32.01 | qfq | 154,687,864 | 4,855,476,974 | 7.34% |
| 2025-06-24 | 29.69 | 30.48 | 29.23 | 30.09 | 29.82 | qfq | 84,894,873 | 2,541,180,857 | 1.01% |
| 2025-06-23 | 27.65 | 30.10 | 27.59 | 29.79 | 29.52 | qfq | 94,792,337 | 2,769,706,044 | 6.35% |
| 2025-06-20 | 28.50 | 28.84 | 27.71 | 28.01 | 27.76 | qfq | 57,609,593 | 1,619,023,148 | -2.74% |
| 2025-06-19 | 30.29 | 30.62 | 28.66 | 28.80 | 28.54 | qfq | 82,356,308 | 2,415,013,898 | -3.61% |
| 2025-06-18 | 30.15 | 30.69 | 29.77 | 29.88 | 29.61 | qfq | 94,689,295 | 2,850,264,469 | -2.29% |
| 2025-06-17 | 30.53 | 31.70 | 30.04 | 30.58 | 30.31 | qfq | 165,680,834 | 5,095,609,919 | 0.16% |
| 2025-06-16 | 27.75 | 30.53 | 27.75 | 30.53 | 30.26 | qfq | 123,972,181 | 3,650,983,353 | 10.02% |
| 2025-06-13 | 27.42 | 28.39 | 27.42 | 27.75 | 27.50 | qfq | 99,847,344 | 2,786,117,322 | 3.85% |
| 2025-06-12 | 26.15 | 27.26 | 26.06 | 26.72 | 26.48 | qfq | 29,418,302 | 783,701,733 | 1.14% |
| 2025-06-11 | 26.31 | 26.97 | 26.08 | 26.42 | 26.18 | qfq | 26,575,980 | 705,734,380 | 0.46% |
| 2025-06-10 | 27.10 | 27.10 | 26.05 | 26.30 | 26.06 | qfq | 32,127,480 | 850,285,589 | -2.95% |
| 2025-06-09 | 27.05 | 27.25 | 26.78 | 27.10 | 26.86 | qfq | 23,539,810 | 637,407,330 | 0.82% |
| 2025-06-06 | 27.28 | 27.36 | 26.80 | 26.88 | 26.64 | qfq | 22,695,425 | 611,886,341 | -1.83% |
| 2025-06-05 | 26.82 | 27.68 | 26.77 | 27.38 | 27.04 | qfq | 45,345,023 | 1,233,332,529 | 2.59% |
| 2025-06-04 | 26.60 | 26.76 | 26.32 | 26.69 | 26.35 | qfq | 24,372,265 | 646,629,269 | -0.07% |
| 2025-06-03 | 26.92 | 27.42 | 26.58 | 26.71 | 26.37 | qfq | 39,172,789 | 1,054,745,775 | 1.52% |
| 2025-05-30 | 26.11 | 27.13 | 26.00 | 26.31 | 25.98 | qfq | 33,614,430 | 891,204,916 | 0.30% |
| 2025-05-29 | 25.24 | 26.27 | 25.20 | 26.23 | 25.90 | qfq | 29,180,714 | 756,260,093 | 4.09% |
| 2025-05-28 | 25.34 | 25.50 | 25.18 | 25.20 | 24.88 | qfq | 9,515,211 | 240,835,665 | -0.55% |
| 2025-05-27 | 25.50 | 25.50 | 25.31 | 25.34 | 25.02 | qfq | 10,026,933 | 254,422,225 | -1.05% |
| 2025-05-26 | 25.49 | 25.61 | 25.28 | 25.61 | 25.29 | qfq | 12,558,374 | 319,708,792 | 0.43% |
| 2025-05-23 | 26.15 | 26.19 | 25.50 | 25.50 | 25.18 | qfq | 20,245,017 | 522,455,638 | -2.45% |
| 2025-05-22 | 26.42 | 26.45 | 26.10 | 26.14 | 25.81 | qfq | 13,311,253 | 349,084,754 | -1.32% |
| 2025-05-21 | 26.34 | 26.73 | 26.26 | 26.49 | 26.16 | qfq | 18,765,498 | 496,044,089 | 0.99% |
| 2025-05-20 | 26.25 | 26.34 | 26.05 | 26.23 | 25.90 | qfq | 12,036,802 | 315,400,976 | 0.38% |
| 2025-05-19 | 26.26 | 26.35 | 25.78 | 26.13 | 25.80 | qfq | 17,723,683 | 461,346,660 | -1.10% |
| 2025-05-16 | 26.40 | 26.54 | 26.25 | 26.42 | 26.09 | qfq | 15,709,043 | 414,545,170 | -0.45% |
| 2025-05-15 | 27.17 | 27.17 | 26.50 | 26.54 | 26.21 | qfq | 28,041,733 | 749,414,983 | -3.14% |
| 2025-05-14 | 26.62 | 27.94 | 26.33 | 27.40 | 27.05 | qfq | 47,621,395 | 1,294,267,816 | 2.70% |
| 2025-05-13 | 27.30 | 27.32 | 26.68 | 26.68 | 26.34 | qfq | 23,955,317 | 645,660,284 | -1.55% |
| 2025-05-12 | 26.44 | 27.20 | 26.31 | 27.10 | 26.76 | qfq | 32,456,946 | 867,450,997 | 3.91% |
| 2025-05-09 | 26.71 | 26.71 | 26.03 | 26.08 | 25.75 | qfq | 19,729,400 | 517,022,684 | -2.40% |
| 2025-05-08 | 26.60 | 26.81 | 26.45 | 26.72 | 26.38 | qfq | 21,487,858 | 573,071,467 | 0.11% |
| 2025-05-07 | 27.74 | 27.94 | 26.48 | 26.69 | 26.35 | qfq | 44,685,541 | 1,211,739,759 | 0.04% |
| 2025-05-06 | 26.38 | 26.77 | 26.29 | 26.68 | 26.34 | qfq | 29,413,971 | 781,244,437 | 2.81% |
| 2025-04-30 | 25.49 | 26.06 | 25.38 | 25.95 | 25.62 | qfq | 23,134,157 | 599,246,194 | 2.08% |
| 2025-04-29 | 25.21 | 25.65 | 25.14 | 25.42 | 25.10 | qfq | 15,208,318 | 387,330,304 | 0.47% |
| 2025-04-28 | 25.85 | 26.02 | 25.28 | 25.30 | 24.98 | qfq | 21,819,106 | 556,558,489 | -2.13% |
| 2025-04-25 | 25.83 | 26.08 | 25.70 | 25.85 | 25.52 | qfq | 19,496,419 | 504,995,582 | 0.43% |
| 2025-04-24 | 26.24 | 26.51 | 25.72 | 25.74 | 25.42 | qfq | 25,136,319 | 654,795,931 | -1.87% |
| 2025-04-23 | 26.20 | 26.55 | 25.96 | 26.23 | 25.90 | qfq | 29,385,563 | 772,129,948 | 1.27% |
| 2025-04-22 | 26.00 | 26.22 | 25.82 | 25.90 | 25.57 | qfq | 18,493,536 | 480,360,376 | -0.46% |
| 2025-04-21 | 25.57 | 26.05 | 25.35 | 26.02 | 25.69 | qfq | 17,862,613 | 460,704,595 | 1.60% |
| 2025-04-18 | 25.61 | 25.80 | 25.43 | 25.61 | 25.29 | qfq | 12,248,313 | 313,747,568 | -0.47% |
| 2025-04-17 | 25.50 | 25.90 | 25.42 | 25.73 | 25.41 | qfq | 17,067,315 | 438,733,710 | 0.27% |
| 2025-04-16 | 25.82 | 25.85 | 25.27 | 25.66 | 25.34 | qfq | 18,625,598 | 476,023,338 | -0.70% |
| 2025-04-15 | 26.02 | 26.15 | 25.63 | 25.84 | 25.51 | qfq | 16,012,474 | 412,977,214 | -0.88% |
| 2025-04-14 | 26.10 | 26.79 | 26.01 | 26.07 | 25.74 | qfq | 27,911,948 | 733,754,347 | 0.93% |
| 2025-04-11 | 25.71 | 26.05 | 25.48 | 25.83 | 25.50 | qfq | 28,180,047 | 725,698,940 | 0.78% |
| 2025-04-10 | 26.15 | 26.21 | 25.56 | 25.63 | 25.31 | qfq | 40,132,528 | 1,037,552,714 | 1.67% |
| 2025-04-09 | 23.87 | 25.21 | 23.50 | 25.21 | 24.89 | qfq | 52,340,679 | 1,290,671,444 | 3.96% |
| 2025-04-08 | 25.06 | 25.06 | 23.61 | 24.25 | 23.94 | qfq | 60,075,727 | 1,453,482,902 | -2.22% |
| 2025-04-07 | 25.30 | 26.33 | 24.80 | 24.80 | 24.49 | qfq | 47,150,747 | 1,183,080,858 | -10.01% |
| 2025-04-03 | 27.55 | 28.07 | 27.50 | 27.56 | 27.21 | qfq | 19,331,026 | 535,818,959 | -1.04% |
| 2025-04-02 | 27.55 | 28.07 | 27.50 | 27.85 | 27.50 | qfq | 18,401,145 | 511,499,900 | 0.87% |
| 2025-04-01 | 28.21 | 28.28 | 27.59 | 27.61 | 27.26 | qfq | 28,604,233 | 796,039,686 | -1.53% |
| 2025-03-31 | 27.88 | 28.25 | 27.59 | 28.04 | 27.69 | qfq | 37,456,290 | 1,044,872,854 | -3.04% |
| 2025-03-28 | 29.10 | 29.17 | 28.88 | 28.92 | 28.56 | qfq | 17,331,153 | 502,707,887 | -0.28% |
| 2025-03-27 | 28.93 | 29.43 | 28.64 | 29.00 | 28.63 | qfq | 25,549,560 | 742,496,900 | 0.00% |
| 2025-03-26 | 29.00 | 29.18 | 28.86 | 29.00 | 28.63 | qfq | 18,625,311 | 540,603,683 | 0.07% |
| 2025-03-25 | 29.10 | 29.52 | 28.85 | 28.98 | 28.62 | qfq | 23,082,326 | 672,398,320 | -0.62% |
| 2025-03-24 | 29.31 | 29.49 | 28.60 | 29.16 | 28.79 | qfq | 34,907,996 | 1,014,021,900 | -0.51% |
| 2025-03-21 | 30.05 | 30.29 | 29.26 | 29.31 | 28.94 | qfq | 41,091,416 | 1,219,006,573 | -3.14% |
| 2025-03-20 | 30.65 | 31.05 | 30.23 | 30.26 | 29.88 | qfq | 41,143,444 | 1,253,605,175 | -1.53% |
| 2025-03-19 | 30.92 | 31.09 | 30.55 | 30.73 | 30.34 | qfq | 25,704,325 | 790,537,778 | -1.03% |
| 2025-03-18 | 31.50 | 31.60 | 30.90 | 31.05 | 30.66 | qfq | 28,945,789 | 902,469,632 | -0.19% |
| 2025-03-17 | 31.65 | 31.66 | 31.04 | 31.11 | 30.72 | qfq | 35,775,173 | 1,117,946,246 | -1.83% |
| 2025-03-14 | 30.25 | 31.90 | 30.07 | 31.69 | 31.29 | qfq | 67,359,914 | 2,110,146,920 | 4.76% |
| 2025-03-13 | 30.75 | 31.01 | 30.00 | 30.25 | 29.87 | qfq | 36,221,153 | 1,101,882,245 | -2.36% |
| 2025-03-12 | 31.12 | 31.70 | 30.81 | 30.98 | 30.59 | qfq | 40,312,583 | 1,256,404,282 | 0.45% |
| 2025-03-11 | 30.44 | 30.98 | 30.39 | 30.84 | 30.45 | qfq | 36,385,669 | 1,115,150,387 | -0.93% |
| 2025-03-10 | 31.10 | 31.30 | 30.64 | 31.13 | 30.74 | qfq | 34,161,212 | 1,057,133,570 | -0.22% |
| 2025-03-07 | 32.35 | 32.38 | 31.04 | 31.20 | 30.81 | qfq | 59,419,549 | 1,882,918,640 | -3.50% |
| 2025-03-06 | 31.90 | 32.85 | 31.31 | 32.33 | 31.92 | qfq | 70,626,919 | 2,271,657,777 | 4.53% |
| 2025-03-05 | 31.00 | 31.25 | 30.70 | 30.93 | 30.54 | qfq | 30,672,076 | 948,117,405 | -0.06% |
| 2025-03-04 | 30.39 | 31.17 | 30.30 | 30.95 | 30.56 | qfq | 32,240,023 | 996,542,468 | 0.81% |
| 2025-03-03 | 30.55 | 31.41 | 30.06 | 30.70 | 30.31 | qfq | 43,174,261 | 1,331,196,071 | 0.49% |
| 2025-02-28 | 32.37 | 32.55 | 30.40 | 30.55 | 30.17 | qfq | 64,541,336 | 2,019,726,950 | -5.62% |
| 2025-02-27 | 33.15 | 33.20 | 31.70 | 32.37 | 31.96 | qfq | 61,300,899 | 1,982,076,001 | -2.50% |
| 2025-02-26 | 33.00 | 33.43 | 32.45 | 33.20 | 32.78 | qfq | 54,312,916 | 1,789,546,015 | 1.44% |
| 2025-02-25 | 32.56 | 33.46 | 32.35 | 32.73 | 32.32 | qfq | 70,220,321 | 2,306,217,130 | -3.48% |
| 2025-02-24 | 34.78 | 35.08 | 33.48 | 33.91 | 33.48 | qfq | 92,205,596 | 3,163,348,851 | -3.34% |
| 2025-02-21 | 33.91 | 35.28 | 33.06 | 35.08 | 34.64 | qfq | 130,093,983 | 4,482,680,659 | 6.24% |
| 2025-02-20 | 33.37 | 34.20 | 32.90 | 33.02 | 32.60 | qfq | 65,695,231 | 2,184,545,154 | -1.67% |
| 2025-02-19 | 33.00 | 33.76 | 32.70 | 33.58 | 33.16 | qfq | 89,405,362 | 2,971,428,800 | 2.57% |
| 2025-02-18 | 34.42 | 35.01 | 32.68 | 32.74 | 32.33 | qfq | 131,366,498 | 4,402,961,753 | -5.46% |
| 2025-02-17 | 35.30 | 37.18 | 33.70 | 34.63 | 34.19 | qfq | 202,263,952 | 7,122,923,733 | -0.94% |
| 2025-02-14 | 32.15 | 35.42 | 32.15 | 34.96 | 34.52 | qfq | 172,333,870 | 5,861,671,029 | 8.57% |
| 2025-02-13 | 32.40 | 32.93 | 31.92 | 32.20 | 31.79 | qfq | 85,278,092 | 2,758,480,984 | -2.10% |
| 2025-02-12 | 31.50 | 32.90 | 31.34 | 32.89 | 32.48 | qfq | 112,042,028 | 3,625,621,105 | 5.42% |
| 2025-02-11 | 30.76 | 32.35 | 30.12 | 31.20 | 30.81 | qfq | 98,905,778 | 3,080,113,595 | 1.43% |
| 2025-02-10 | 30.60 | 30.96 | 29.81 | 30.76 | 30.37 | qfq | 77,300,139 | 2,351,431,925 | 2.02% |
| 2025-02-07 | 28.50 | 30.65 | 28.40 | 30.15 | 29.77 | qfq | 100,817,945 | 3,002,139,266 | 5.90% |
| 2025-02-06 | 27.30 | 28.85 | 26.89 | 28.47 | 28.11 | qfq | 57,148,073 | 1,604,530,621 | 4.52% |
| 2025-02-05 | 26.80 | 28.08 | 26.71 | 27.24 | 26.90 | qfq | 61,809,124 | 1,685,465,532 | 5.01% |
| 2025-01-27 | 26.85 | 26.94 | 25.93 | 25.94 | 25.61 | qfq | 25,791,480 | 681,091,861 | -2.08% |
| 2025-01-24 | 26.22 | 26.69 | 26.11 | 26.49 | 26.16 | qfq | 26,926,670 | 713,187,145 | 0.72% |
| 2025-01-23 | 26.70 | 27.49 | 26.30 | 26.30 | 25.97 | qfq | 42,567,454 | 1,143,357,849 | 0.73% |
| 2025-01-22 | 26.38 | 26.40 | 25.95 | 26.11 | 25.78 | qfq | 18,256,587 | 477,061,263 | -1.10% |
| 2025-01-21 | 26.70 | 26.77 | 26.11 | 26.40 | 26.07 | qfq | 21,038,812 | 554,259,008 | 0.80% |
| 2025-01-20 | 26.57 | 26.66 | 26.13 | 26.19 | 25.86 | qfq | 22,267,525 | 588,001,850 | 0.15% |
| 2025-01-17 | 25.92 | 26.45 | 25.86 | 26.15 | 25.82 | qfq | 21,160,015 | 553,988,689 | 0.27% |
| 2025-01-16 | 26.64 | 26.97 | 25.89 | 26.08 | 25.75 | qfq | 26,875,738 | 708,120,366 | -0.84% |
| 2025-01-15 | 26.62 | 26.66 | 26.22 | 26.30 | 25.97 | qfq | 22,930,331 | 605,845,763 | -1.35% |
| 2025-01-14 | 25.50 | 26.70 | 25.32 | 26.66 | 26.32 | qfq | 41,265,923 | 1,083,811,513 | 5.46% |
| 2025-01-13 | 24.74 | 25.48 | 24.50 | 25.28 | 24.96 | qfq | 25,063,955 | 627,545,468 | 1.53% |
| 2025-01-10 | 25.41 | 25.76 | 24.90 | 24.90 | 24.59 | qfq | 21,087,818 | 535,169,747 | -2.05% |
| 2025-01-09 | 25.19 | 25.65 | 25.17 | 25.42 | 25.10 | qfq | 19,803,550 | 504,735,166 | 0.20% |
| 2025-01-08 | 25.52 | 25.72 | 24.63 | 25.37 | 25.05 | qfq | 34,351,787 | 867,241,429 | -0.90% |
| 2025-01-07 | 25.25 | 25.61 | 25.01 | 25.60 | 25.28 | qfq | 27,721,795 | 702,145,156 | 1.75% |
| 2025-01-06 | 25.33 | 25.66 | 24.98 | 25.16 | 24.84 | qfq | 31,414,240 | 793,717,074 | -0.79% |
| 2025-01-03 | 26.50 | 26.74 | 25.31 | 25.36 | 25.04 | qfq | 40,995,292 | 1,061,072,684 | -4.01% |
| 2025-01-02 | 27.68 | 27.82 | 25.70 | 26.42 | 26.09 | qfq | 62,482,031 | 1,680,318,466 | -5.61% |
| 2024-12-31 | 29.50 | 29.55 | 27.99 | 27.99 | 27.64 | qfq | 45,925,062 | 1,311,849,630 | -4.89% |
| 2024-12-30 | 29.41 | 29.63 | 29.13 | 29.43 | 29.06 | qfq | 22,236,091 | 653,227,663 | 0.07% |
| 2024-12-27 | 29.21 | 30.09 | 29.03 | 29.41 | 29.04 | qfq | 41,121,344 | 1,218,730,157 | 0.93% |
| 2024-12-26 | 29.27 | 29.51 | 29.09 | 29.14 | 28.77 | qfq | 25,392,861 | 742,799,465 | 0.07% |
| 2024-12-25 | 29.68 | 29.75 | 28.94 | 29.12 | 28.75 | qfq | 26,197,865 | 768,495,647 | -1.79% |
| 2024-12-24 | 29.33 | 29.75 | 29.14 | 29.65 | 29.28 | qfq | 25,397,765 | 747,082,516 | 1.37% |
| 2024-12-23 | 29.90 | 30.18 | 29.18 | 29.25 | 28.88 | qfq | 32,067,346 | 948,720,387 | -2.47% |
| 2024-12-20 | 29.80 | 30.37 | 29.61 | 29.99 | 29.61 | qfq | 32,238,324 | 968,869,415 | 0.23% |
| 2024-12-19 | 29.46 | 29.93 | 29.30 | 29.92 | 29.54 | qfq | 31,689,928 | 940,538,867 | 0.13% |
| 2024-12-18 | 30.00 | 30.22 | 29.55 | 29.88 | 29.50 | qfq | 29,736,876 | 888,657,039 | 0.44% |
| 2024-12-17 | 29.89 | 30.31 | 29.70 | 29.75 | 29.38 | qfq | 33,098,817 | 991,771,226 | -0.20% |
| 2024-12-16 | 30.12 | 30.23 | 29.63 | 29.81 | 29.43 | qfq | 33,406,264 | 996,547,750 | -1.03% |
| 2024-12-13 | 31.20 | 31.25 | 30.01 | 30.12 | 29.74 | qfq | 62,651,686 | 1,922,106,757 | -5.25% |
| 2024-12-12 | 30.82 | 32.28 | 30.40 | 31.79 | 31.39 | qfq | 68,163,350 | 2,127,183,686 | 3.15% |
| 2024-12-11 | 31.71 | 31.89 | 30.42 | 30.82 | 30.43 | qfq | 64,768,047 | 2,015,145,875 | -3.26% |
| 2024-12-10 | 33.23 | 33.27 | 31.69 | 31.86 | 31.46 | qfq | 87,733,275 | 2,828,202,620 | 1.89% |
| 2024-12-09 | 31.21 | 32.56 | 31.00 | 31.27 | 30.88 | qfq | 59,769,392 | 1,891,337,679 | 0.51% |
| 2024-12-06 | 31.02 | 32.13 | 30.64 | 31.11 | 30.72 | qfq | 67,221,499 | 2,110,905,006 | 0.29% |
| 2024-12-05 | 30.39 | 31.35 | 30.39 | 31.02 | 30.63 | qfq | 50,353,498 | 1,560,835,041 | 1.37% |
| 2024-12-04 | 31.00 | 31.29 | 30.44 | 30.60 | 30.21 | qfq | 44,955,880 | 1,385,993,939 | -1.83% |
| 2024-12-03 | 31.13 | 31.65 | 30.60 | 31.17 | 30.78 | qfq | 59,413,634 | 1,847,553,172 | -0.54% |
| 2024-12-02 | 30.48 | 31.87 | 30.21 | 31.34 | 30.95 | qfq | 77,227,555 | 2,421,700,656 | 2.15% |
| 2024-11-29 | 29.21 | 31.70 | 29.15 | 30.68 | 30.29 | qfq | 89,802,834 | 2,737,571,646 | 4.42% |
| 2024-11-28 | 29.80 | 30.80 | 29.32 | 29.38 | 29.01 | qfq | 71,510,241 | 2,147,129,808 | 1.38% |
| 2024-11-27 | 28.08 | 28.98 | 27.52 | 28.98 | 28.62 | qfq | 49,680,619 | 1,410,685,299 | 3.21% |
| 2024-11-26 | 28.10 | 28.79 | 27.83 | 28.08 | 27.73 | qfq | 34,126,009 | 963,198,202 | -0.07% |
| 2024-11-25 | 28.94 | 29.18 | 27.43 | 28.10 | 27.75 | qfq | 64,546,223 | 1,811,209,774 | -2.97% |
| 2024-11-22 | 30.50 | 30.78 | 28.90 | 28.96 | 28.60 | qfq | 64,420,594 | 1,922,078,649 | -5.42% |
| 2024-11-21 | 30.11 | 31.10 | 30.11 | 30.62 | 30.23 | qfq | 49,452,451 | 1,512,678,457 | -0.03% |
| 2024-11-20 | 29.97 | 31.29 | 29.72 | 30.63 | 30.24 | qfq | 68,419,616 | 2,085,614,469 | 2.10% |
| 2024-11-19 | 29.30 | 30.25 | 28.94 | 30.00 | 29.62 | qfq | 62,369,404 | 1,845,990,821 | 2.39% |
| 2024-11-18 | 29.93 | 30.58 | 28.66 | 29.30 | 28.93 | qfq | 72,121,179 | 2,125,329,016 | -1.74% |
| 2024-11-15 | 31.34 | 32.15 | 29.81 | 29.82 | 29.44 | qfq | 94,799,819 | 2,929,099,724 | -5.81% |
| 2024-11-14 | 32.50 | 33.16 | 31.54 | 31.66 | 31.26 | qfq | 77,698,347 | 2,514,169,511 | -3.48% |
| 2024-11-13 | 33.80 | 34.19 | 32.30 | 32.80 | 32.39 | qfq | 110,895,759 | 3,653,744,720 | -4.46% |
| 2024-11-12 | 35.00 | 37.30 | 34.24 | 34.33 | 33.90 | qfq | 163,867,171 | 5,783,443,371 | -0.29% |
| 2024-11-11 | 31.19 | 34.83 | 31.02 | 34.43 | 34.00 | qfq | 134,604,559 | 4,391,255,754 | 8.75% |
| 2024-11-08 | 33.52 | 33.79 | 31.59 | 31.66 | 31.26 | qfq | 136,379,647 | 4,420,809,079 | -2.88% |
| 2024-11-07 | 29.70 | 32.88 | 29.09 | 32.60 | 32.19 | qfq | 176,349,407 | 5,382,686,820 | 6.92% |
| 2024-11-06 | 30.50 | 32.06 | 29.88 | 30.49 | 30.11 | qfq | 203,375,517 | 6,301,003,512 | 4.60% |
| 2024-11-05 | 27.22 | 29.15 | 26.78 | 29.15 | 28.78 | qfq | 141,106,094 | 4,016,927,203 | 10.00% |
| 2024-11-04 | 25.70 | 26.55 | 25.66 | 26.50 | 26.17 | qfq | 49,807,981 | 1,302,691,679 | 2.59% |
| 2024-11-01 | 26.54 | 27.15 | 25.73 | 25.83 | 25.50 | qfq | 72,112,786 | 1,899,466,456 | -3.66% |
| 2024-10-31 | 25.99 | 27.53 | 25.70 | 26.81 | 26.47 | qfq | 98,647,154 | 2,640,564,188 | 3.63% |
| 2024-10-30 | 25.58 | 26.11 | 25.38 | 25.87 | 25.54 | qfq | 47,370,316 | 1,218,560,502 | -0.04% |
| 2024-10-29 | 26.47 | 27.09 | 25.85 | 25.88 | 25.55 | qfq | 66,675,085 | 1,757,116,238 | -2.23% |
| 2024-10-28 | 26.29 | 26.65 | 26.00 | 26.47 | 26.14 | qfq | 47,382,859 | 1,248,254,525 | 0.34% |
| 2024-10-25 | 26.42 | 26.83 | 25.94 | 26.38 | 26.05 | qfq | 58,012,529 | 1,526,797,301 | 0.30% |
| 2024-10-24 | 26.52 | 27.08 | 26.06 | 26.30 | 25.97 | qfq | 59,644,934 | 1,570,259,634 | -2.08% |
| 2024-10-23 | 26.99 | 27.94 | 26.72 | 26.86 | 26.52 | qfq | 78,354,677 | 2,135,261,273 | -0.89% |
| 2024-10-22 | 27.95 | 27.95 | 26.50 | 27.10 | 26.76 | qfq | 94,044,622 | 2,558,281,758 | -3.25% |
| 2024-10-21 | 28.00 | 28.67 | 27.27 | 28.01 | 27.66 | qfq | 136,329,610 | 3,810,092,453 | -0.32% |
| 2024-10-18 | 25.50 | 28.34 | 25.09 | 28.10 | 27.75 | qfq | 162,988,798 | 4,397,889,899 | 9.08% |
| 2024-10-17 | 26.12 | 26.50 | 25.18 | 25.76 | 25.44 | qfq | 97,513,120 | 2,532,408,279 | 0.70% |
| 2024-10-16 | 24.84 | 26.44 | 24.61 | 25.58 | 25.26 | qfq | 90,124,031 | 2,300,212,254 | 0.00% |
| 2024-10-15 | 24.45 | 27.30 | 24.25 | 25.58 | 25.26 | qfq | 144,015,634 | 3,746,652,353 | 2.57% |
| 2024-10-14 | 23.52 | 25.52 | 22.49 | 24.94 | 24.63 | qfq | 126,394,387 | 3,013,665,291 | 6.67% |
| 2024-10-11 | 24.38 | 25.22 | 23.11 | 23.38 | 23.09 | qfq | 128,719,439 | 3,074,413,624 | -8.17% |
| 2024-10-10 | 28.00 | 28.12 | 25.00 | 25.46 | 25.14 | qfq | 248,834,295 | 6,552,922,004 | -8.02% |
| 2024-10-09 | 27.68 | 27.68 | 26.88 | 27.68 | 27.33 | qfq | 157,534,965 | 4,354,533,695 | 10.02% |
| 2024-10-08 | 25.16 | 25.16 | 25.16 | 25.16 | 24.84 | qfq | 8,202,979 | 206,386,952 | 10.01% |
| 2024-09-30 | 22.87 | 22.87 | 22.87 | 22.87 | 22.58 | qfq | 12,354,101 | 282,538,290 | 10.00% |
| 2024-09-27 | 19.99 | 20.79 | 19.84 | 20.79 | 20.53 | qfq | 58,085,691 | 1,199,596,897 | 10.00% |
| 2024-09-26 | 17.95 | 19.01 | 17.80 | 18.90 | 18.66 | qfq | 50,931,704 | 938,643,311 | 5.59% |
| 2024-09-25 | 18.00 | 18.38 | 17.79 | 17.90 | 17.67 | qfq | 50,306,341 | 910,738,144 | 1.99% |
| 2024-09-24 | 16.68 | 17.62 | 16.51 | 17.55 | 17.33 | qfq | 45,501,260 | 781,356,119 | 6.82% |
| 2024-09-23 | 16.64 | 16.71 | 16.41 | 16.43 | 16.22 | qfq | 13,561,375 | 224,157,746 | -1.20% |
| 2024-09-20 | 16.52 | 16.68 | 16.35 | 16.63 | 16.42 | qfq | 19,515,812 | 322,707,227 | 0.91% |
| 2024-09-19 | 16.06 | 16.56 | 15.87 | 16.48 | 16.27 | qfq | 18,884,068 | 308,610,364 | 3.52% |
| 2024-09-18 | 15.93 | 16.07 | 15.67 | 15.92 | 15.72 | qfq | 8,623,053 | 136,594,835 | -0.44% |
| 2024-09-13 | 16.19 | 16.30 | 15.97 | 15.99 | 15.79 | qfq | 9,162,504 | 147,177,165 | -1.30% |
| 2024-09-12 | 16.32 | 16.50 | 16.17 | 16.20 | 16.00 | qfq | 9,056,390 | 147,780,641 | -0.67% |
| 2024-09-11 | 16.14 | 16.39 | 16.07 | 16.31 | 16.10 | qfq | 9,727,440 | 158,454,772 | 0.68% |
| 2024-09-10 | 15.92 | 16.43 | 15.70 | 16.20 | 16.00 | qfq | 13,949,754 | 223,694,458 | 2.02% |
| 2024-09-09 | 15.98 | 16.16 | 15.80 | 15.88 | 15.68 | qfq | 10,448,744 | 166,807,797 | -1.37% |
| 2024-09-06 | 16.56 | 16.56 | 16.09 | 16.10 | 15.90 | qfq | 9,970,535 | 162,257,849 | -1.41% |
| 2024-09-05 | 16.12 | 16.44 | 16.12 | 16.33 | 16.12 | qfq | 12,656,092 | 206,415,052 | 1.37% |
| 2024-09-04 | 16.04 | 16.33 | 15.98 | 16.11 | 15.91 | qfq | 10,372,585 | 167,804,544 | -0.31% |
| 2024-09-03 | 15.81 | 16.20 | 15.81 | 16.16 | 15.96 | qfq | 11,598,204 | 186,368,565 | 2.02% |
| 2024-09-02 | 16.31 | 16.38 | 15.82 | 15.84 | 15.64 | qfq | 15,804,957 | 253,392,068 | -3.00% |
| 2024-08-30 | 15.75 | 16.54 | 15.70 | 16.33 | 16.12 | qfq | 21,214,644 | 345,404,148 | 3.42% |
| 2024-08-29 | 15.49 | 15.93 | 15.44 | 15.79 | 15.59 | qfq | 11,025,398 | 174,009,395 | 1.54% |
| 2024-08-28 | 15.35 | 15.59 | 15.23 | 15.55 | 15.35 | qfq | 10,824,356 | 166,919,065 | 1.37% |
| 2024-08-27 | 15.53 | 15.55 | 15.28 | 15.34 | 15.15 | qfq | 11,067,049 | 169,993,446 | -1.54% |
| 2024-08-26 | 15.75 | 16.02 | 15.48 | 15.58 | 15.38 | qfq | 15,185,917 | 238,646,908 | -0.76% |
| 2024-08-23 | 15.36 | 15.82 | 15.36 | 15.70 | 15.50 | qfq | 13,938,293 | 217,754,904 | 2.21% |
| 2024-08-22 | 15.90 | 15.97 | 15.33 | 15.36 | 15.17 | qfq | 15,732,666 | 244,771,637 | -2.97% |
| 2024-08-21 | 15.94 | 16.09 | 15.80 | 15.83 | 15.63 | qfq | 9,984,881 | 159,055,128 | -1.00% |
| 2024-08-20 | 16.42 | 16.45 | 15.95 | 15.99 | 15.79 | qfq | 14,446,198 | 232,764,465 | -2.68% |
| 2024-08-19 | 16.40 | 16.68 | 16.34 | 16.43 | 16.22 | qfq | 11,166,643 | 184,377,450 | 0.18% |
| 2024-08-16 | 16.60 | 16.68 | 16.40 | 16.40 | 16.19 | qfq | 10,572,171 | 174,334,922 | -1.09% |
| 2024-08-15 | 16.46 | 16.90 | 16.38 | 16.58 | 16.37 | qfq | 16,722,809 | 278,187,972 | 0.55% |
| 2024-08-14 | 16.79 | 16.91 | 16.47 | 16.49 | 16.28 | qfq | 11,955,606 | 198,688,318 | -2.19% |
| 2024-08-13 | 16.73 | 16.88 | 16.61 | 16.86 | 16.65 | qfq | 9,125,415 | 152,889,250 | 0.78% |
| 2024-08-12 | 16.88 | 17.02 | 16.65 | 16.73 | 16.52 | qfq | 10,019,077 | 168,105,139 | -1.41% |
| 2024-08-09 | 17.40 | 17.43 | 16.97 | 16.97 | 16.76 | qfq | 10,332,848 | 177,450,566 | -1.68% |
| 2024-08-08 | 17.36 | 17.54 | 16.99 | 17.26 | 17.04 | qfq | 15,230,805 | 262,639,957 | -1.32% |
| 2024-08-07 | 17.67 | 17.79 | 17.44 | 17.49 | 17.27 | qfq | 10,261,554 | 180,281,073 | -1.02% |
| 2024-08-06 | 17.85 | 17.96 | 17.48 | 17.67 | 17.45 | qfq | 14,485,990 | 255,899,524 | 0.23% |
| 2024-08-05 | 17.68 | 18.23 | 17.52 | 17.63 | 17.41 | qfq | 17,217,690 | 306,968,788 | -1.07% |
| 2024-08-02 | 18.07 | 18.28 | 17.79 | 17.82 | 17.60 | qfq | 12,062,945 | 217,338,071 | -1.71% |
| 2024-08-01 | 18.24 | 18.38 | 18.08 | 18.13 | 17.90 | qfq | 14,622,282 | 266,337,504 | -1.04% |
| 2024-07-31 | 17.32 | 18.40 | 17.30 | 18.32 | 18.09 | qfq | 29,631,856 | 534,739,552 | 5.77% |
| 2024-07-30 | 17.25 | 17.41 | 17.11 | 17.32 | 17.10 | qfq | 8,125,179 | 140,432,017 | 0.29% |
| 2024-07-29 | 17.43 | 17.49 | 17.15 | 17.27 | 17.05 | qfq | 10,116,295 | 175,096,765 | -0.92% |
| 2024-07-26 | 17.44 | 17.68 | 17.32 | 17.43 | 17.21 | qfq | 11,513,241 | 201,130,206 | 0.00% |
| 2024-07-25 | 16.98 | 17.68 | 16.98 | 17.43 | 17.21 | qfq | 15,466,199 | 268,847,426 | 2.05% |
| 2024-07-24 | 17.32 | 17.39 | 17.01 | 17.08 | 16.86 | qfq | 13,074,371 | 224,415,034 | -1.39% |
| 2024-07-23 | 17.81 | 17.81 | 17.32 | 17.32 | 17.10 | qfq | 14,589,282 | 256,286,440 | -2.48% |
| 2024-07-22 | 17.69 | 18.00 | 17.43 | 17.76 | 17.54 | qfq | 22,077,797 | 391,580,747 | 1.54% |
| 2024-07-19 | 16.97 | 17.62 | 16.90 | 17.49 | 17.27 | qfq | 24,855,823 | 432,810,471 | 2.82% |
| 2024-07-18 | 16.87 | 17.09 | 16.65 | 17.01 | 16.80 | qfq | 13,620,090 | 229,357,692 | 0.41% |
| 2024-07-17 | 16.82 | 17.08 | 16.77 | 16.94 | 16.73 | qfq | 14,026,297 | 237,851,269 | 0.65% |
| 2024-07-16 | 16.47 | 16.88 | 16.27 | 16.83 | 16.62 | qfq | 14,733,699 | 245,498,929 | 2.00% |
| 2024-07-15 | 16.70 | 16.76 | 16.46 | 16.50 | 16.29 | qfq | 11,028,455 | 182,435,784 | -1.32% |
| 2024-07-12 | 16.86 | 16.91 | 16.70 | 16.72 | 16.51 | qfq | 10,489,550 | 175,862,215 | -0.71% |
| 2024-07-11 | 16.64 | 17.00 | 16.46 | 16.84 | 16.63 | qfq | 19,058,914 | 319,896,452 | 3.06% |
| 2024-07-10 | 16.15 | 16.78 | 15.91 | 16.34 | 16.13 | qfq | 22,011,850 | 361,096,796 | -1.21% |
| 2024-07-09 | 16.39 | 16.66 | 16.13 | 16.54 | 16.33 | qfq | 17,179,223 | 282,442,751 | 1.04% |
| 2024-07-08 | 16.71 | 16.79 | 16.31 | 16.37 | 16.16 | qfq | 13,998,727 | 230,890,927 | -2.50% |
| 2024-07-05 | 16.61 | 16.89 | 16.45 | 16.79 | 16.58 | qfq | 16,202,568 | 270,995,131 | 1.14% |
| 2024-07-04 | 17.14 | 17.25 | 16.59 | 16.60 | 16.39 | qfq | 21,574,672 | 363,056,328 | -3.21% |
| 2024-07-03 | 17.27 | 17.38 | 17.01 | 17.15 | 16.93 | qfq | 13,418,524 | 230,308,808 | -1.04% |
| 2024-07-02 | 17.46 | 17.74 | 17.29 | 17.33 | 17.11 | qfq | 15,010,008 | 263,030,196 | -0.74% |
| 2024-07-01 | 17.50 | 17.66 | 17.02 | 17.46 | 17.24 | qfq | 19,612,505 | 339,218,689 | -1.13% |
| 2024-06-28 | 17.90 | 18.18 | 17.60 | 17.66 | 17.44 | qfq | 17,790,781 | 318,552,996 | -1.45% |
| 2024-06-27 | 17.99 | 18.26 | 17.85 | 17.92 | 17.69 | qfq | 13,132,599 | 236,637,955 | -1.10% |
| 2024-06-26 | 17.30 | 18.18 | 17.25 | 18.12 | 17.89 | qfq | 19,905,918 | 353,252,088 | 4.20% |
| 2024-06-25 | 17.64 | 17.78 | 17.20 | 17.39 | 17.17 | qfq | 21,847,393 | 380,909,578 | -1.47% |
| 2024-06-24 | 18.10 | 18.13 | 17.64 | 17.65 | 17.43 | qfq | 18,342,543 | 328,019,714 | -3.13% |
| 2024-06-21 | 18.08 | 18.30 | 17.88 | 18.22 | 17.99 | qfq | 16,860,571 | 305,265,923 | 0.44% |
| 2024-06-20 | 18.88 | 18.93 | 18.13 | 18.14 | 17.91 | qfq | 32,248,716 | 594,061,576 | -4.68% |
| 2024-06-19 | 19.45 | 19.47 | 18.97 | 19.03 | 18.79 | qfq | 15,668,884 | 299,813,742 | -1.76% |
| 2024-06-18 | 19.21 | 19.59 | 19.13 | 19.37 | 19.13 | qfq | 15,795,892 | 306,370,320 | 0.83% |
| 2024-06-17 | 19.31 | 19.50 | 19.12 | 19.21 | 18.97 | qfq | 17,573,991 | 338,377,985 | -1.54% |
| 2024-06-14 | 19.16 | 19.54 | 18.95 | 19.51 | 19.26 | qfq | 18,353,926 | 353,672,820 | 1.67% |
| 2024-06-13 | 19.38 | 19.44 | 19.13 | 19.19 | 18.95 | qfq | 12,095,211 | 232,651,338 | -0.98% |
| 2024-06-12 | 19.38 | 19.53 | 19.33 | 19.38 | 19.14 | qfq | 12,624,127 | 245,189,897 | 0.00% |
| 2024-06-11 | 19.06 | 19.49 | 19.00 | 19.38 | 19.14 | qfq | 12,314,694 | 237,755,530 | -0.05% |
| 2024-06-07 | 19.50 | 19.67 | 19.20 | 19.39 | 19.02 | qfq | 12,439,067 | 241,453,678 | 0.00% |
| 2024-06-06 | 19.94 | 20.00 | 19.30 | 19.39 | 19.02 | qfq | 18,697,883 | 365,440,757 | -2.46% |
| 2024-06-05 | 19.73 | 20.22 | 19.71 | 19.88 | 19.50 | qfq | 16,749,360 | 335,506,731 | 0.25% |
| 2024-06-04 | 19.65 | 19.85 | 19.48 | 19.83 | 19.45 | qfq | 14,778,783 | 290,256,638 | 0.92% |
| 2024-06-03 | 19.99 | 20.05 | 19.47 | 19.65 | 19.27 | qfq | 20,944,660 | 413,048,012 | -2.09% |
| 2024-05-31 | 20.09 | 20.28 | 20.03 | 20.07 | 19.68 | qfq | 14,233,847 | 286,474,868 | 0.20% |
| 2024-05-30 | 20.03 | 20.12 | 19.83 | 20.03 | 19.65 | qfq | 10,437,881 | 208,390,948 | -0.15% |
| 2024-05-29 | 20.01 | 20.30 | 19.92 | 20.06 | 19.67 | qfq | 12,411,545 | 249,185,491 | -0.25% |
| 2024-05-28 | 20.25 | 20.32 | 19.98 | 20.11 | 19.72 | qfq | 12,924,629 | 260,370,033 | -0.94% |
| 2024-05-27 | 20.32 | 20.37 | 19.80 | 20.30 | 19.91 | qfq | 21,935,738 | 439,187,230 | 0.25% |
| 2024-05-24 | 20.82 | 20.95 | 20.18 | 20.25 | 19.86 | qfq | 28,021,348 | 574,227,581 | -3.11% |
| 2024-05-23 | 21.35 | 21.43 | 20.86 | 20.90 | 20.50 | qfq | 21,692,339 | 456,086,427 | -2.38% |
| 2024-05-22 | 21.29 | 21.50 | 21.07 | 21.41 | 21.00 | qfq | 16,178,907 | 344,275,104 | 0.52% |
| 2024-05-21 | 21.66 | 21.73 | 21.24 | 21.30 | 20.89 | qfq | 21,006,620 | 451,036,554 | -1.89% |
| 2024-05-20 | 21.26 | 22.00 | 21.15 | 21.71 | 21.29 | qfq | 37,478,461 | 812,781,860 | 2.12% |
| 2024-05-17 | 20.83 | 21.29 | 20.76 | 21.26 | 20.85 | qfq | 24,995,585 | 527,389,095 | 1.67% |
| 2024-05-16 | 20.66 | 21.13 | 20.48 | 20.91 | 20.51 | qfq | 31,887,864 | 666,542,040 | 1.70% |
| 2024-05-15 | 20.95 | 20.96 | 20.50 | 20.56 | 20.17 | qfq | 20,706,882 | 427,517,939 | -1.77% |
| 2024-05-14 | 20.83 | 21.02 | 20.75 | 20.93 | 20.53 | qfq | 18,205,547 | 380,163,504 | 0.48% |
| 2024-05-13 | 20.90 | 21.37 | 20.68 | 20.83 | 20.43 | qfq | 29,605,321 | 619,960,250 | -1.23% |
| 2024-05-10 | 21.24 | 21.43 | 20.87 | 21.09 | 20.69 | qfq | 21,406,506 | 451,080,714 | -0.75% |
| 2024-05-09 | 20.77 | 21.47 | 20.76 | 21.25 | 20.84 | qfq | 29,132,252 | 617,090,722 | 2.21% |
| 2024-05-08 | 21.14 | 21.14 | 20.72 | 20.79 | 20.39 | qfq | 28,968,178 | 604,966,270 | -2.30% |
| 2024-05-07 | 21.20 | 21.49 | 20.98 | 21.28 | 20.87 | qfq | 26,998,481 | 574,211,943 | 0.33% |
| 2024-05-06 | 21.04 | 21.77 | 21.00 | 21.21 | 20.80 | qfq | 57,253,094 | 1,222,742,779 | 2.91% |
| 2024-04-30 | 21.80 | 21.80 | 20.58 | 20.61 | 20.21 | qfq | 81,058,988 | 1,695,308,051 | -7.37% |
| 2024-04-29 | 21.40 | 22.47 | 21.33 | 22.25 | 21.82 | qfq | 56,257,858 | 1,242,035,728 | 3.44% |
| 2024-04-26 | 20.55 | 21.58 | 20.51 | 21.51 | 21.10 | qfq | 54,998,638 | 1,157,447,856 | 5.18% |
| 2024-04-25 | 21.42 | 21.44 | 20.40 | 20.45 | 20.06 | qfq | 36,091,086 | 747,059,691 | -1.59% |
| 2024-04-24 | 20.64 | 20.79 | 20.44 | 20.78 | 20.38 | qfq | 20,752,192 | 428,417,427 | 1.12% |
| 2024-04-23 | 20.58 | 20.79 | 20.42 | 20.55 | 20.16 | qfq | 17,126,858 | 352,321,183 | -0.10% |
| 2024-04-22 | 20.00 | 20.75 | 19.73 | 20.57 | 20.18 | qfq | 30,002,123 | 613,298,865 | 1.28% |
| 2024-04-19 | 20.78 | 20.83 | 20.22 | 20.31 | 19.92 | qfq | 31,528,338 | 645,347,866 | -3.24% |
| 2024-04-18 | 20.90 | 21.55 | 20.60 | 20.99 | 20.59 | qfq | 33,934,473 | 715,716,791 | -0.19% |
| 2024-04-17 | 20.59 | 21.10 | 20.59 | 21.03 | 20.63 | qfq | 29,192,074 | 610,107,096 | 2.79% |
| 2024-04-16 | 20.98 | 21.38 | 20.40 | 20.46 | 20.07 | qfq | 26,463,104 | 550,578,995 | -2.66% |
| 2024-04-15 | 20.61 | 21.38 | 20.36 | 21.02 | 20.62 | qfq | 32,964,261 | 689,440,926 | 2.44% |
| 2024-04-12 | 20.87 | 21.06 | 20.46 | 20.52 | 20.13 | qfq | 20,013,324 | 413,550,017 | -1.68% |
| 2024-04-11 | 20.74 | 21.20 | 20.68 | 20.87 | 20.47 | qfq | 21,538,741 | 452,194,222 | 0.05% |
| 2024-04-10 | 21.45 | 21.46 | 20.70 | 20.86 | 20.46 | qfq | 26,683,343 | 559,374,670 | -3.07% |
| 2024-04-09 | 21.50 | 21.68 | 21.26 | 21.52 | 21.11 | qfq | 20,885,659 | 447,984,860 | 0.70% |
| 2024-04-08 | 22.00 | 22.07 | 21.36 | 21.37 | 20.96 | qfq | 39,526,854 | 857,071,983 | -3.87% |
| 2024-04-03 | 22.86 | 23.08 | 22.20 | 22.23 | 21.80 | qfq | 39,972,072 | 900,291,051 | -3.01% |
| 2024-04-02 | 23.20 | 23.22 | 22.78 | 22.92 | 22.48 | qfq | 23,176,709 | 532,097,651 | -1.50% |
| 2024-04-01 | 22.75 | 23.28 | 22.71 | 23.27 | 22.82 | qfq | 27,231,015 | 626,160,833 | 3.15% |
| 2024-03-29 | 22.74 | 22.74 | 22.20 | 22.56 | 22.13 | qfq | 21,714,114 | 486,972,405 | -0.79% |
| 2024-03-28 | 22.00 | 22.93 | 21.91 | 22.74 | 22.30 | qfq | 32,955,688 | 745,467,109 | 2.99% |
| 2024-03-27 | 23.35 | 23.40 | 22.02 | 22.08 | 21.66 | qfq | 38,917,370 | 879,473,915 | -5.76% |
| 2024-03-26 | 23.80 | 24.03 | 23.19 | 23.43 | 22.98 | qfq | 32,720,570 | 771,269,604 | -2.09% |
| 2024-03-25 | 25.17 | 25.26 | 23.88 | 23.93 | 23.47 | qfq | 41,508,172 | 1,017,318,961 | -3.78% |
| 2024-03-22 | 25.35 | 25.40 | 24.42 | 24.87 | 24.39 | qfq | 53,486,341 | 1,330,275,150 | -2.20% |
| 2024-03-21 | 25.18 | 26.30 | 25.15 | 25.43 | 24.94 | qfq | 75,761,913 | 1,948,226,095 | 1.88% |
| 2024-03-20 | 24.64 | 25.20 | 24.57 | 24.96 | 24.48 | qfq | 39,098,388 | 973,575,819 | 1.30% |
| 2024-03-19 | 24.95 | 25.06 | 24.61 | 24.64 | 24.17 | qfq | 31,153,237 | 773,788,458 | -1.36% |
| 2024-03-18 | 24.04 | 24.98 | 24.02 | 24.98 | 24.50 | qfq | 50,806,133 | 1,251,205,643 | 3.74% |
| 2024-03-15 | 23.98 | 24.15 | 23.46 | 24.08 | 23.62 | qfq | 31,853,622 | 756,784,298 | -0.12% |
| 2024-03-14 | 24.41 | 24.41 | 23.68 | 24.11 | 23.65 | qfq | 38,167,188 | 917,302,340 | -1.35% |
| 2024-03-13 | 24.53 | 24.90 | 24.32 | 24.44 | 23.97 | qfq | 42,040,867 | 1,033,169,552 | -0.24% |
| 2024-03-12 | 24.25 | 24.54 | 24.10 | 24.50 | 24.03 | qfq | 36,416,268 | 886,522,081 | 1.03% |
| 2024-03-11 | 23.75 | 24.26 | 23.45 | 24.25 | 23.78 | qfq | 35,422,803 | 846,181,138 | 0.96% |
| 2024-03-08 | 23.25 | 24.37 | 22.98 | 24.02 | 23.56 | qfq | 37,790,901 | 889,767,771 | 3.31% |
| 2024-03-07 | 24.23 | 24.29 | 23.23 | 23.25 | 22.80 | qfq | 36,359,759 | 859,795,700 | -3.57% |
| 2024-03-06 | 24.15 | 24.47 | 23.64 | 24.11 | 23.65 | qfq | 34,330,008 | 825,185,740 | -0.90% |
| 2024-03-05 | 24.61 | 24.73 | 24.07 | 24.33 | 23.86 | qfq | 39,152,696 | 956,325,165 | -1.86% |
| 2024-03-04 | 25.50 | 25.55 | 24.56 | 24.79 | 24.31 | qfq | 46,859,005 | 1,166,245,244 | -1.74% |
| 2024-03-01 | 24.40 | 25.40 | 24.25 | 25.23 | 24.75 | qfq | 63,115,605 | 1,570,356,652 | 3.32% |
| 2024-02-29 | 23.06 | 24.63 | 23.06 | 24.42 | 23.95 | qfq | 48,139,920 | 1,157,357,285 | 4.81% |
| 2024-02-28 | 24.52 | 25.24 | 23.30 | 23.30 | 22.85 | qfq | 65,675,500 | 1,603,288,126 | -4.43% |
| 2024-02-27 | 23.11 | 24.38 | 23.08 | 24.38 | 23.91 | qfq | 51,405,614 | 1,224,899,074 | 4.77% |
| 2024-02-26 | 23.23 | 23.66 | 22.99 | 23.27 | 22.82 | qfq | 31,923,427 | 742,651,961 | 0.04% |
| 2024-02-23 | 23.20 | 23.31 | 22.90 | 23.26 | 22.81 | qfq | 32,268,056 | 746,553,385 | 0.39% |
| 2024-02-22 | 22.68 | 23.26 | 22.60 | 23.17 | 22.73 | qfq | 35,950,180 | 826,746,757 | 2.34% |
| 2024-02-21 | 21.90 | 23.45 | 21.76 | 22.64 | 22.21 | qfq | 47,961,589 | 1,090,464,068 | 2.58% |
| 2024-02-20 | 22.05 | 22.13 | 21.76 | 22.07 | 21.65 | qfq | 27,026,618 | 593,054,004 | -0.90% |
| 2024-02-19 | 22.24 | 22.44 | 21.60 | 22.27 | 21.84 | qfq | 44,685,032 | 983,413,661 | 2.39% |
| 2024-02-08 | 21.08 | 21.79 | 20.98 | 21.75 | 21.33 | qfq | 46,609,367 | 1,000,622,933 | 4.07% |
| 2024-02-07 | 20.64 | 21.36 | 20.58 | 20.90 | 20.50 | qfq | 46,555,725 | 976,874,708 | 1.26% |
| 2024-02-06 | 19.20 | 20.76 | 19.03 | 20.64 | 20.24 | qfq | 48,339,811 | 968,268,654 | 6.94% |
| 2024-02-05 | 19.93 | 20.04 | 18.60 | 19.30 | 18.93 | qfq | 48,087,492 | 928,524,316 | -3.74% |
| 2024-02-02 | 21.13 | 21.42 | 19.33 | 20.05 | 19.67 | qfq | 44,617,088 | 904,256,475 | -4.66% |
| 2024-02-01 | 20.97 | 21.66 | 20.65 | 21.03 | 20.63 | qfq | 36,212,421 | 765,306,848 | -0.05% |
| 2024-01-31 | 21.92 | 22.10 | 20.79 | 21.04 | 20.64 | qfq | 44,442,217 | 946,837,603 | -4.23% |
| 2024-01-30 | 22.54 | 22.96 | 21.94 | 21.97 | 21.55 | qfq | 30,476,542 | 681,010,554 | -3.26% |
| 2024-01-29 | 24.30 | 24.30 | 22.65 | 22.71 | 22.27 | qfq | 57,045,473 | 1,313,780,978 | -6.50% |
| 2024-01-26 | 24.49 | 24.73 | 24.20 | 24.29 | 23.82 | qfq | 26,057,008 | 637,590,863 | -1.58% |
| 2024-01-25 | 24.30 | 24.86 | 23.87 | 24.68 | 24.21 | qfq | 41,444,136 | 1,011,320,241 | 0.73% |
| 2024-01-24 | 24.29 | 24.75 | 23.21 | 24.50 | 24.03 | qfq | 35,242,012 | 844,791,620 | 2.51% |
| 2024-01-23 | 23.20 | 24.06 | 23.06 | 23.90 | 23.44 | qfq | 26,131,144 | 617,041,579 | 3.02% |
| 2024-01-22 | 24.05 | 24.27 | 23.00 | 23.20 | 22.75 | qfq | 26,322,933 | 622,031,140 | -3.97% |
| 2024-01-19 | 24.39 | 24.49 | 24.09 | 24.16 | 23.70 | qfq | 17,290,010 | 419,539,971 | -1.43% |
| 2024-01-18 | 23.70 | 24.61 | 23.46 | 24.51 | 24.04 | qfq | 31,140,685 | 744,020,454 | 2.55% |
| 2024-01-17 | 24.53 | 24.55 | 23.90 | 23.90 | 23.44 | qfq | 20,759,325 | 502,348,016 | -3.12% |
| 2024-01-16 | 24.49 | 24.68 | 24.14 | 24.67 | 24.20 | qfq | 20,670,621 | 503,714,051 | 0.28% |
| 2024-01-15 | 24.65 | 24.99 | 24.44 | 24.60 | 24.13 | qfq | 17,472,106 | 430,619,940 | -0.77% |
| 2024-01-12 | 24.88 | 25.07 | 24.70 | 24.79 | 24.31 | qfq | 18,704,098 | 465,207,997 | -0.92% |
| 2024-01-11 | 24.60 | 25.12 | 24.60 | 25.02 | 24.54 | qfq | 23,927,882 | 595,109,020 | 1.34% |
| 2024-01-10 | 24.90 | 25.10 | 24.43 | 24.69 | 24.22 | qfq | 19,185,105 | 474,852,371 | -1.20% |
| 2024-01-09 | 25.12 | 25.48 | 24.70 | 24.99 | 24.51 | qfq | 21,716,931 | 544,619,170 | -0.12% |
| 2024-01-08 | 25.60 | 25.76 | 24.98 | 25.02 | 24.54 | qfq | 27,854,848 | 700,888,893 | -3.17% |
| 2024-01-05 | 25.97 | 26.29 | 25.62 | 25.84 | 25.34 | qfq | 24,727,411 | 642,962,365 | -0.54% |
| 2024-01-04 | 27.01 | 27.05 | 25.70 | 25.98 | 25.48 | qfq | 48,526,760 | 1,267,384,435 | -4.63% |
| 2024-01-03 | 28.17 | 28.17 | 26.71 | 27.24 | 26.72 | qfq | 36,639,075 | 997,004,085 | -3.34% |
| 2024-01-02 | 29.15 | 29.20 | 28.14 | 28.18 | 27.64 | qfq | 22,137,055 | 629,192,256 | -2.02% |
| 2023-12-29 | 28.55 | 29.05 | 28.41 | 28.76 | 28.21 | qfq | 24,618,692 | 707,055,690 | 0.67% |
| 2023-12-28 | 26.94 | 28.88 | 26.58 | 28.57 | 28.02 | qfq | 39,723,891 | 1,111,124,254 | 5.70% |
| 2023-12-27 | 27.03 | 27.20 | 26.67 | 27.03 | 26.51 | qfq | 20,016,895 | 539,641,539 | 0.11% |
| 2023-12-26 | 27.36 | 27.57 | 26.84 | 27.00 | 26.48 | qfq | 13,635,263 | 367,967,894 | -1.64% |
| 2023-12-25 | 27.66 | 28.00 | 27.33 | 27.45 | 26.92 | qfq | 17,108,537 | 471,487,136 | -0.80% |
| 2023-12-22 | 27.94 | 28.13 | 27.48 | 27.67 | 27.14 | qfq | 21,453,115 | 596,098,541 | -1.18% |
| 2023-12-21 | 27.25 | 28.13 | 27.11 | 28.00 | 27.46 | qfq | 27,835,169 | 774,861,069 | 2.15% |
| 2023-12-20 | 28.55 | 28.62 | 27.40 | 27.41 | 26.88 | qfq | 30,614,280 | 850,283,899 | -4.36% |
| 2023-12-19 | 28.48 | 28.81 | 28.27 | 28.66 | 28.11 | qfq | 15,010,100 | 428,294,273 | 0.60% |
| 2023-12-18 | 28.55 | 29.18 | 28.30 | 28.49 | 27.94 | qfq | 16,045,350 | 459,751,589 | -0.97% |
| 2023-12-15 | 29.32 | 29.36 | 28.71 | 28.77 | 28.22 | qfq | 18,555,582 | 536,890,405 | -1.37% |
| 2023-12-14 | 29.60 | 29.87 | 29.15 | 29.17 | 28.61 | qfq | 15,548,213 | 458,627,579 | -0.58% |
| 2023-12-13 | 29.78 | 30.16 | 29.33 | 29.34 | 28.78 | qfq | 23,586,296 | 701,452,200 | -1.28% |
| 2023-12-12 | 30.17 | 30.24 | 29.56 | 29.72 | 29.15 | qfq | 22,322,928 | 664,476,820 | -1.62% |
| 2023-12-11 | 29.38 | 30.39 | 28.88 | 30.21 | 29.63 | qfq | 27,356,704 | 810,202,572 | 2.55% |
| 2023-12-08 | 29.07 | 29.74 | 29.04 | 29.46 | 28.89 | qfq | 22,322,371 | 657,451,683 | 1.10% |
| 2023-12-07 | 29.10 | 29.37 | 28.70 | 29.14 | 28.58 | qfq | 20,065,763 | 582,770,991 | 0.00% |
| 2023-12-06 | 29.40 | 29.50 | 28.73 | 29.14 | 28.58 | qfq | 25,641,271 | 746,778,043 | -0.85% |
| 2023-12-05 | 30.49 | 30.50 | 29.39 | 29.39 | 28.83 | qfq | 23,884,797 | 711,773,352 | -3.89% |
| 2023-12-04 | 30.61 | 30.86 | 30.41 | 30.58 | 29.99 | qfq | 17,071,708 | 522,299,785 | -0.59% |
| 2023-12-01 | 30.02 | 30.92 | 29.94 | 30.76 | 30.17 | qfq | 18,677,952 | 567,871,098 | 2.43% |
| 2023-11-30 | 30.31 | 30.50 | 29.84 | 30.03 | 29.45 | qfq | 13,359,883 | 402,284,888 | -1.05% |
| 2023-11-29 | 30.84 | 30.98 | 30.30 | 30.35 | 29.77 | qfq | 13,396,144 | 409,336,082 | -1.59% |
| 2023-11-28 | 30.79 | 31.03 | 30.52 | 30.84 | 30.25 | qfq | 11,308,551 | 348,232,778 | 0.13% |
| 2023-11-27 | 31.05 | 31.19 | 30.61 | 30.80 | 30.21 | qfq | 12,743,175 | 393,216,883 | -1.06% |
| 2023-11-24 | 31.85 | 31.85 | 31.07 | 31.13 | 30.53 | qfq | 15,131,781 | 473,245,682 | -2.23% |
| 2023-11-23 | 31.82 | 31.98 | 31.21 | 31.84 | 31.23 | qfq | 16,521,114 | 522,071,776 | -0.38% |
| 2023-11-22 | 32.30 | 32.66 | 31.88 | 31.96 | 31.35 | qfq | 14,084,251 | 452,614,634 | -1.51% |
| 2023-11-21 | 32.88 | 33.04 | 32.32 | 32.45 | 31.83 | qfq | 16,002,672 | 523,142,480 | -0.95% |
| 2023-11-20 | 32.50 | 33.10 | 32.10 | 32.76 | 32.13 | qfq | 23,775,974 | 774,430,652 | 0.80% |
| 2023-11-17 | 32.90 | 33.41 | 32.35 | 32.50 | 31.88 | qfq | 30,080,536 | 981,785,919 | -1.96% |
| 2023-11-16 | 33.35 | 33.77 | 33.12 | 33.15 | 32.51 | qfq | 15,753,323 | 526,335,592 | -1.04% |
| 2023-11-15 | 34.21 | 34.34 | 33.44 | 33.50 | 32.86 | qfq | 24,049,048 | 813,630,374 | -0.89% |
| 2023-11-14 | 33.31 | 34.08 | 33.11 | 33.80 | 33.15 | qfq | 27,454,035 | 927,183,688 | 1.14% |
| 2023-11-13 | 33.33 | 34.07 | 33.00 | 33.42 | 32.78 | qfq | 36,305,130 | 1,221,722,047 | 2.52% |
| 2023-11-10 | 32.51 | 32.83 | 32.23 | 32.60 | 31.97 | qfq | 19,336,887 | 630,154,309 | -0.09% |
| 2023-11-09 | 32.69 | 32.88 | 32.40 | 32.63 | 32.00 | qfq | 15,668,884 | 511,485,701 | -0.40% |
| 2023-11-08 | 32.68 | 33.24 | 32.32 | 32.76 | 32.13 | qfq | 25,351,949 | 830,898,662 | 0.37% |
| 2023-11-07 | 32.46 | 32.78 | 32.15 | 32.64 | 32.01 | qfq | 22,245,724 | 723,542,475 | 0.28% |
| 2023-11-06 | 31.73 | 32.76 | 31.65 | 32.55 | 31.92 | qfq | 39,820,198 | 1,289,885,198 | 3.99% |
| 2023-11-03 | 30.41 | 31.50 | 30.32 | 31.30 | 30.70 | qfq | 27,920,408 | 870,157,269 | 3.30% |
| 2023-11-02 | 30.86 | 31.22 | 30.29 | 30.30 | 29.72 | qfq | 16,224,519 | 497,833,434 | -1.62% |
| 2023-11-01 | 31.43 | 31.45 | 30.75 | 30.80 | 30.21 | qfq | 17,018,107 | 527,927,567 | -1.03% |
| 2023-10-31 | 31.81 | 31.87 | 30.84 | 31.12 | 30.52 | qfq | 21,796,383 | 679,378,638 | -1.77% |
| 2023-10-30 | 30.86 | 32.00 | 30.80 | 31.68 | 31.07 | qfq | 29,933,427 | 945,214,620 | 1.77% |
| 2023-10-27 | 30.67 | 31.26 | 29.90 | 31.13 | 30.53 | qfq | 31,441,137 | 961,790,291 | 1.87% |
| 2023-10-26 | 30.71 | 30.99 | 30.20 | 30.56 | 29.97 | qfq | 19,475,612 | 593,710,568 | -0.97% |
| 2023-10-25 | 30.95 | 31.54 | 30.65 | 30.86 | 30.27 | qfq | 25,806,330 | 801,685,128 | 0.52% |
| 2023-10-24 | 29.80 | 30.93 | 29.42 | 30.70 | 30.11 | qfq | 32,688,334 | 992,425,488 | 3.02% |
| 2023-10-23 | 29.80 | 30.30 | 29.46 | 29.80 | 29.23 | qfq | 17,343,950 | 517,589,538 | -0.40% |
| 2023-10-20 | 30.40 | 30.58 | 29.77 | 29.92 | 29.35 | qfq | 19,408,841 | 583,463,211 | -1.93% |
| 2023-10-19 | 30.59 | 31.21 | 30.48 | 30.51 | 29.92 | qfq | 17,247,241 | 531,225,366 | -1.36% |
| 2023-10-18 | 31.14 | 31.26 | 30.40 | 30.93 | 30.34 | qfq | 18,473,975 | 570,351,027 | -1.78% |
| 2023-10-17 | 31.29 | 31.72 | 31.10 | 31.49 | 30.89 | qfq | 15,292,730 | 480,645,107 | 1.22% |
| 2023-10-16 | 31.78 | 31.78 | 30.99 | 31.11 | 30.51 | qfq | 17,185,351 | 536,962,555 | -2.20% |
| 2023-10-13 | 32.10 | 32.11 | 31.39 | 31.81 | 31.20 | qfq | 23,023,835 | 728,561,010 | -1.70% |
| 2023-10-12 | 33.08 | 33.10 | 32.18 | 32.36 | 31.74 | qfq | 22,508,246 | 731,576,522 | -0.22% |
| 2023-10-11 | 32.06 | 32.89 | 31.71 | 32.43 | 31.81 | qfq | 27,902,117 | 906,298,542 | 1.92% |
| 2023-10-10 | 31.97 | 32.62 | 31.81 | 31.82 | 31.21 | qfq | 22,387,042 | 719,015,364 | -0.34% |
| 2023-10-09 | 32.38 | 32.39 | 31.81 | 31.93 | 31.32 | qfq | 19,069,952 | 609,896,212 | -1.60% |
| 2023-09-28 | 32.54 | 32.59 | 32.18 | 32.45 | 31.83 | qfq | 15,114,088 | 489,038,399 | -0.09% |
| 2023-09-27 | 32.41 | 32.76 | 32.26 | 32.48 | 31.86 | qfq | 15,253,972 | 495,241,897 | -0.40% |
| 2023-09-26 | 32.44 | 33.08 | 32.31 | 32.61 | 31.98 | qfq | 17,898,849 | 585,434,993 | 0.56% |
| 2023-09-25 | 32.95 | 32.98 | 32.15 | 32.43 | 31.81 | qfq | 21,885,749 | 708,127,366 | -1.19% |
| 2023-09-22 | 32.00 | 32.93 | 31.93 | 32.82 | 32.19 | qfq | 27,461,934 | 895,834,584 | 2.08% |
| 2023-09-21 | 32.00 | 32.42 | 31.73 | 32.15 | 31.53 | qfq | 15,046,834 | 484,048,984 | 0.28% |
| 2023-09-20 | 32.04 | 32.83 | 32.00 | 32.06 | 31.44 | qfq | 15,356,496 | 496,806,776 | 0.06% |
| 2023-09-19 | 32.72 | 32.85 | 31.94 | 32.04 | 31.42 | qfq | 17,326,858 | 557,462,680 | -1.96% |
| 2023-09-18 | 32.35 | 33.10 | 32.18 | 32.68 | 32.05 | qfq | 23,127,231 | 757,409,915 | 1.81% |
| 2023-09-15 | 32.30 | 32.70 | 31.90 | 32.10 | 31.48 | qfq | 19,823,102 | 638,993,298 | -0.43% |
| 2023-09-14 | 33.08 | 33.10 | 32.01 | 32.24 | 31.62 | qfq | 17,039,142 | 552,494,343 | -1.98% |
| 2023-09-13 | 33.60 | 33.67 | 32.50 | 32.89 | 32.26 | qfq | 21,418,558 | 705,522,274 | -2.14% |
| 2023-09-12 | 33.98 | 34.10 | 33.60 | 33.61 | 32.96 | qfq | 16,977,716 | 574,004,091 | -1.67% |
| 2023-09-11 | 34.00 | 34.55 | 33.70 | 34.18 | 33.52 | qfq | 21,972,470 | 748,851,167 | 0.59% |
| 2023-09-08 | 34.03 | 34.30 | 33.58 | 33.98 | 33.33 | qfq | 12,030,572 | 407,303,970 | -0.73% |
| 2023-09-07 | 35.17 | 35.17 | 34.09 | 34.23 | 33.57 | qfq | 18,896,151 | 651,278,819 | -2.56% |
| 2023-09-06 | 35.20 | 35.30 | 34.82 | 35.13 | 34.46 | qfq | 15,190,231 | 532,935,643 | -0.87% |
| 2023-09-05 | 36.06 | 36.13 | 35.44 | 35.44 | 34.76 | qfq | 19,802,837 | 706,388,053 | -2.18% |
| 2023-09-04 | 36.35 | 36.40 | 35.50 | 36.23 | 35.53 | qfq | 22,238,408 | 800,351,565 | 0.17% |
| 2023-09-01 | 36.04 | 36.70 | 35.93 | 36.17 | 35.48 | qfq | 17,523,662 | 635,684,740 | 0.47% |
| 2023-08-31 | 35.99 | 36.58 | 35.75 | 36.00 | 35.31 | qfq | 23,242,413 | 841,052,176 | 0.06% |
| 2023-08-30 | 35.73 | 36.34 | 35.56 | 35.98 | 35.29 | qfq | 26,422,192 | 951,718,290 | 0.84% |
| 2023-08-29 | 35.35 | 36.20 | 34.91 | 35.68 | 34.99 | qfq | 38,758,226 | 1,378,361,375 | 0.59% |
| 2023-08-28 | 37.58 | 37.58 | 35.38 | 35.47 | 34.79 | qfq | 50,990,364 | 1,874,494,686 | 3.83% |
| 2023-08-25 | 35.05 | 35.28 | 33.90 | 34.16 | 33.50 | qfq | 25,334,369 | 872,822,228 | -3.26% |
| 2023-08-24 | 35.39 | 35.98 | 34.85 | 35.31 | 34.63 | qfq | 22,920,274 | 811,428,545 | 0.57% |
| 2023-08-23 | 36.55 | 36.60 | 35.07 | 35.11 | 34.44 | qfq | 30,021,114 | 1,069,246,310 | -4.36% |
| 2023-08-22 | 36.88 | 37.25 | 35.89 | 36.71 | 36.01 | qfq | 25,040,669 | 912,477,111 | -0.22% |
| 2023-08-21 | 37.08 | 37.55 | 36.37 | 36.79 | 36.08 | qfq | 17,136,249 | 634,949,702 | -1.18% |
| 2023-08-18 | 37.91 | 38.45 | 37.20 | 37.23 | 36.52 | qfq | 16,575,038 | 623,744,279 | -2.03% |
| 2023-08-17 | 38.01 | 38.19 | 37.55 | 38.00 | 37.27 | qfq | 17,998,988 | 681,353,583 | -0.55% |
| 2023-08-16 | 38.58 | 39.23 | 37.96 | 38.21 | 37.48 | qfq | 18,648,579 | 717,463,758 | -1.85% |
| 2023-08-15 | 38.89 | 39.18 | 38.38 | 38.93 | 38.18 | qfq | 17,911,826 | 693,894,838 | -0.31% |
| 2023-08-14 | 38.40 | 39.40 | 38.25 | 39.05 | 38.30 | qfq | 24,138,147 | 938,828,385 | -0.94% |
| 2023-08-11 | 41.29 | 41.29 | 39.39 | 39.42 | 38.66 | qfq | 28,326,293 | 1,133,852,753 | -3.55% |
| 2023-08-10 | 40.52 | 40.99 | 39.90 | 40.87 | 40.09 | qfq | 20,621,788 | 832,046,606 | 0.86% |
| 2023-08-09 | 40.80 | 41.36 | 40.46 | 40.52 | 39.74 | qfq | 15,611,660 | 637,162,549 | -0.81% |
| 2023-08-08 | 41.12 | 41.46 | 40.70 | 40.85 | 40.07 | qfq | 22,044,596 | 905,208,148 | -1.33% |
| 2023-08-07 | 41.00 | 41.80 | 40.68 | 41.40 | 40.61 | qfq | 31,518,628 | 1,300,837,939 | -0.34% |
| 2023-08-04 | 42.40 | 43.28 | 41.50 | 41.54 | 40.74 | qfq | 70,392,465 | 2,979,788,956 | 0.39% |
| 2023-08-03 | 40.61 | 41.66 | 40.40 | 41.38 | 40.59 | qfq | 26,734,622 | 1,097,746,814 | 1.15% |
| 2023-08-02 | 40.64 | 41.79 | 40.51 | 40.91 | 40.12 | qfq | 22,743,232 | 932,028,460 | 0.22% |
| 2023-08-01 | 40.54 | 41.40 | 40.30 | 40.82 | 40.04 | qfq | 24,028,437 | 979,869,646 | -0.73% |
| 2023-07-31 | 40.49 | 41.41 | 39.98 | 41.12 | 40.33 | qfq | 60,575,107 | 2,478,582,537 | 3.08% |
| 2023-07-28 | 36.79 | 40.10 | 36.60 | 39.89 | 39.12 | qfq | 66,384,421 | 2,577,714,807 | 7.87% |
| 2023-07-27 | 37.64 | 37.70 | 36.70 | 36.98 | 36.27 | qfq | 26,309,134 | 977,544,110 | -1.81% |
| 2023-07-26 | 38.01 | 38.10 | 37.37 | 37.66 | 36.94 | qfq | 22,167,314 | 834,501,320 | -1.90% |
| 2023-07-25 | 37.62 | 38.75 | 37.38 | 38.39 | 37.65 | qfq | 47,191,819 | 1,799,634,230 | 4.78% |
| 2023-07-24 | 36.46 | 36.88 | 36.22 | 36.64 | 35.94 | qfq | 14,504,549 | 530,383,684 | 0.52% |
| 2023-07-21 | 36.50 | 36.93 | 36.30 | 36.45 | 35.75 | qfq | 15,737,503 | 575,719,033 | -0.90% |
| 2023-07-20 | 37.74 | 37.79 | 36.70 | 36.78 | 36.07 | qfq | 25,036,061 | 928,363,791 | -2.54% |
| 2023-07-19 | 38.11 | 38.35 | 37.52 | 37.74 | 37.02 | qfq | 20,993,774 | 797,174,239 | -0.03% |
| 2023-07-18 | 38.10 | 38.39 | 37.60 | 37.75 | 37.03 | qfq | 25,766,910 | 974,668,382 | -1.49% |
| 2023-07-17 | 38.00 | 38.69 | 37.70 | 38.32 | 37.58 | qfq | 33,178,980 | 1,268,304,993 | 1.64% |