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
海螺水泥600585.SH
最近收盘价17.672026-07-17
最近交易日2026-07-17
成交量（股）39,571,656
成交额（元）699,871,314
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-02 | cash_dividend | 0.61 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-23 | 2025-09-30 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.71 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | cash_dividend | 0.96 | — | — | — | 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 | 17.52 | 17.90 | 17.47 | 17.67 | 17.67 | qfq | 39,571,656 | 699,871,314 | 0.68% |
| 2026-07-16 | 17.54 | 17.69 | 17.26 | 17.55 | 17.55 | qfq | 30,183,245 | 527,161,016 | -0.57% |
| 2026-07-15 | 16.81 | 17.68 | 16.76 | 17.65 | 17.65 | qfq | 48,709,472 | 844,341,977 | 4.62% |
| 2026-07-14 | 16.93 | 16.98 | 16.66 | 16.87 | 16.87 | qfq | 37,174,792 | 623,308,117 | -0.71% |
| 2026-07-13 | 17.02 | 17.15 | 16.88 | 16.99 | 16.99 | qfq | 22,951,851 | 389,574,008 | -0.70% |
| 2026-07-10 | 16.70 | 17.27 | 16.59 | 17.11 | 17.11 | qfq | 31,373,102 | 533,544,943 | 2.21% |
| 2026-07-09 | 16.93 | 16.97 | 16.58 | 16.74 | 16.74 | qfq | 33,964,247 | 568,182,950 | -1.65% |
| 2026-07-08 | 16.98 | 17.27 | 16.87 | 17.02 | 17.02 | qfq | 20,000,650 | 341,155,236 | 0.12% |
| 2026-07-07 | 17.15 | 17.28 | 16.85 | 17.00 | 17.00 | qfq | 22,355,488 | 379,373,453 | -1.16% |
| 2026-07-06 | 17.09 | 17.23 | 16.96 | 17.20 | 17.20 | qfq | 22,000,079 | 376,618,778 | 0.35% |
| 2026-07-03 | 16.92 | 17.29 | 16.90 | 17.14 | 17.14 | qfq | 31,277,288 | 535,469,371 | 1.72% |
| 2026-07-02 | 16.72 | 17.07 | 16.64 | 16.85 | 16.85 | qfq | 43,973,243 | 739,587,255 | -2.32% |
| 2026-07-01 | 16.91 | 17.41 | 16.78 | 17.25 | 16.64 | qfq | 33,032,903 | 566,543,936 | 1.77% |
| 2026-06-30 | 17.16 | 17.16 | 16.86 | 16.95 | 16.35 | qfq | 26,896,213 | 455,752,388 | -1.45% |
| 2026-06-29 | 17.18 | 17.40 | 16.81 | 17.20 | 16.59 | qfq | 34,797,815 | 595,893,233 | 0.17% |
| 2026-06-26 | 17.61 | 17.86 | 17.16 | 17.17 | 16.56 | qfq | 48,109,990 | 838,927,950 | -3.27% |
| 2026-06-25 | 17.11 | 18.03 | 16.94 | 17.75 | 17.12 | qfq | 56,454,385 | 976,910,163 | 2.84% |
| 2026-06-24 | 17.53 | 17.61 | 17.16 | 17.26 | 16.65 | qfq | 23,250,673 | 403,037,523 | -1.03% |
| 2026-06-23 | 17.86 | 17.98 | 17.35 | 17.44 | 16.82 | qfq | 31,175,443 | 550,766,527 | -2.35% |
| 2026-06-22 | 17.70 | 17.98 | 17.11 | 17.86 | 17.23 | qfq | 53,550,329 | 942,568,428 | 0.56% |
| 2026-06-18 | 18.15 | 18.20 | 17.72 | 17.76 | 17.13 | qfq | 57,653,907 | 1,029,119,874 | -2.63% |
| 2026-06-17 | 18.23 | 18.44 | 18.08 | 18.24 | 17.59 | qfq | 32,215,433 | 587,462,619 | 0.05% |
| 2026-06-16 | 18.49 | 18.54 | 18.22 | 18.23 | 17.59 | qfq | 30,313,162 | 555,954,045 | -1.14% |
| 2026-06-15 | 18.80 | 18.99 | 18.33 | 18.44 | 17.79 | qfq | 39,354,943 | 731,137,357 | -1.44% |
| 2026-06-12 | 18.71 | 18.90 | 18.58 | 18.71 | 18.05 | qfq | 33,058,224 | 619,120,463 | 0.75% |
| 2026-06-11 | 18.76 | 18.77 | 18.41 | 18.57 | 17.91 | qfq | 27,494,271 | 510,834,493 | -1.12% |
| 2026-06-10 | 18.85 | 19.01 | 18.71 | 18.78 | 18.12 | qfq | 22,430,751 | 421,980,262 | -1.16% |
| 2026-06-09 | 19.12 | 19.29 | 18.75 | 19.00 | 18.33 | qfq | 32,478,007 | 614,384,788 | -0.47% |
| 2026-06-08 | 19.15 | 19.31 | 18.95 | 19.09 | 18.41 | qfq | 27,182,122 | 519,026,302 | -1.34% |
| 2026-06-05 | 19.35 | 19.75 | 19.30 | 19.35 | 18.67 | qfq | 22,995,106 | 448,601,250 | 0.62% |
| 2026-06-04 | 19.60 | 19.61 | 19.18 | 19.23 | 18.55 | qfq | 24,204,091 | 468,869,281 | -1.89% |
| 2026-06-03 | 20.10 | 20.10 | 19.51 | 19.60 | 18.91 | qfq | 30,571,617 | 602,272,855 | -2.63% |
| 2026-06-02 | 20.31 | 20.38 | 20.11 | 20.13 | 19.42 | qfq | 21,729,451 | 439,384,529 | -0.89% |
| 2026-06-01 | 20.03 | 20.33 | 19.90 | 20.31 | 19.59 | qfq | 32,831,670 | 660,660,090 | 0.79% |
| 2026-05-29 | 19.75 | 20.20 | 19.75 | 20.15 | 19.44 | qfq | 42,837,103 | 857,437,509 | 2.44% |
| 2026-05-28 | 19.72 | 19.83 | 19.42 | 19.67 | 18.97 | qfq | 18,505,113 | 363,151,920 | -0.20% |
| 2026-05-27 | 19.84 | 19.97 | 19.55 | 19.71 | 19.01 | qfq | 24,771,266 | 488,251,295 | 1.08% |
| 2026-05-26 | 19.30 | 19.52 | 19.26 | 19.50 | 18.81 | qfq | 18,969,537 | 368,245,022 | 0.62% |
| 2026-05-25 | 19.68 | 19.76 | 19.33 | 19.38 | 18.69 | qfq | 26,557,176 | 516,360,756 | -1.52% |
| 2026-05-22 | 19.75 | 19.86 | 19.56 | 19.68 | 18.98 | qfq | 16,537,745 | 325,656,064 | -0.15% |
| 2026-05-21 | 20.01 | 20.13 | 19.69 | 19.71 | 19.01 | qfq | 28,920,378 | 577,258,159 | -1.50% |
| 2026-05-20 | 19.92 | 20.06 | 19.79 | 20.01 | 19.30 | qfq | 18,475,179 | 367,756,429 | 0.10% |
| 2026-05-19 | 20.03 | 20.10 | 19.90 | 19.99 | 19.28 | qfq | 20,058,409 | 400,719,026 | -0.25% |
| 2026-05-18 | 20.31 | 20.40 | 19.97 | 20.04 | 19.33 | qfq | 31,163,205 | 625,954,907 | -2.15% |
| 2026-05-15 | 20.93 | 20.99 | 20.35 | 20.48 | 19.76 | qfq | 46,143,865 | 949,185,562 | -2.48% |
| 2026-05-14 | 21.25 | 21.30 | 21.00 | 21.00 | 20.26 | qfq | 25,481,638 | 537,246,360 | -1.18% |
| 2026-05-13 | 21.42 | 21.42 | 21.07 | 21.25 | 20.50 | qfq | 32,486,642 | 688,665,882 | -0.65% |
| 2026-05-12 | 21.45 | 21.55 | 21.25 | 21.39 | 20.63 | qfq | 36,930,892 | 789,523,750 | -0.19% |
| 2026-05-11 | 21.00 | 21.70 | 20.98 | 21.43 | 20.67 | qfq | 75,113,910 | 1,608,445,914 | 1.85% |
| 2026-05-08 | 21.21 | 21.21 | 20.96 | 21.04 | 20.30 | qfq | 35,406,328 | 745,109,901 | -0.80% |
| 2026-05-07 | 21.19 | 21.73 | 21.12 | 21.21 | 20.46 | qfq | 72,690,186 | 1,547,088,422 | 0.33% |
| 2026-05-06 | 21.01 | 21.20 | 20.90 | 21.14 | 20.39 | qfq | 53,925,910 | 1,133,192,566 | 0.05% |
| 2026-04-30 | 21.25 | 21.32 | 21.01 | 21.13 | 20.38 | qfq | 31,661,467 | 669,636,882 | -0.61% |
| 2026-04-29 | 21.17 | 21.41 | 21.11 | 21.26 | 20.51 | qfq | 44,358,597 | 942,364,974 | 0.28% |
| 2026-04-28 | 21.19 | 21.26 | 20.94 | 21.20 | 20.45 | qfq | 31,532,167 | 664,495,890 | 0.09% |
| 2026-04-27 | 21.47 | 21.56 | 21.16 | 21.18 | 20.43 | qfq | 31,979,571 | 681,578,361 | -1.03% |
| 2026-04-24 | 21.61 | 21.61 | 21.29 | 21.40 | 20.64 | qfq | 26,615,193 | 570,094,690 | -1.15% |
| 2026-04-23 | 21.80 | 21.84 | 21.57 | 21.65 | 20.88 | qfq | 26,365,720 | 571,702,334 | -0.69% |
| 2026-04-22 | 22.03 | 22.06 | 21.78 | 21.80 | 21.03 | qfq | 37,474,032 | 820,070,974 | -1.04% |
| 2026-04-21 | 22.15 | 22.16 | 22.01 | 22.03 | 21.25 | qfq | 25,192,638 | 555,945,379 | -0.23% |
| 2026-04-20 | 22.18 | 22.19 | 21.96 | 22.08 | 21.30 | qfq | 30,729,376 | 678,420,584 | -0.63% |
| 2026-04-17 | 22.20 | 22.32 | 22.03 | 22.22 | 21.43 | qfq | 29,125,113 | 645,552,004 | -0.13% |
| 2026-04-16 | 22.50 | 22.55 | 22.07 | 22.25 | 21.46 | qfq | 51,502,129 | 1,145,849,494 | -1.33% |
| 2026-04-15 | 22.70 | 22.83 | 22.52 | 22.55 | 21.75 | qfq | 22,078,750 | 500,060,446 | -0.44% |
| 2026-04-14 | 22.76 | 22.85 | 22.51 | 22.65 | 21.85 | qfq | 24,990,969 | 564,778,141 | -0.04% |
| 2026-04-13 | 22.70 | 22.79 | 22.62 | 22.66 | 21.86 | qfq | 19,042,399 | 431,804,666 | -0.79% |
| 2026-04-10 | 22.91 | 23.07 | 22.81 | 22.84 | 22.03 | qfq | 17,288,921 | 396,310,980 | -0.09% |
| 2026-04-09 | 23.14 | 23.25 | 22.67 | 22.86 | 22.05 | qfq | 28,012,545 | 640,116,264 | -1.80% |
| 2026-04-08 | 23.20 | 23.35 | 22.97 | 23.28 | 22.46 | qfq | 26,420,368 | 612,776,260 | 1.97% |
| 2026-04-07 | 22.91 | 23.06 | 22.70 | 22.83 | 22.02 | qfq | 16,179,770 | 369,349,364 | -0.35% |
| 2026-04-03 | 23.18 | 23.23 | 22.80 | 22.91 | 22.10 | qfq | 12,956,550 | 297,449,632 | -1.16% |
| 2026-04-02 | 23.31 | 23.40 | 23.13 | 23.18 | 22.36 | qfq | 16,202,440 | 376,474,949 | -0.56% |
| 2026-04-01 | 23.40 | 23.55 | 23.17 | 23.31 | 22.49 | qfq | 19,319,248 | 450,608,002 | 0.65% |
| 2026-03-31 | 23.38 | 23.48 | 23.14 | 23.16 | 22.34 | qfq | 20,697,453 | 481,305,286 | -1.11% |
| 2026-03-30 | 22.68 | 23.59 | 22.40 | 23.42 | 22.59 | qfq | 28,271,210 | 650,541,607 | 1.65% |
| 2026-03-27 | 22.73 | 23.07 | 22.66 | 23.04 | 22.23 | qfq | 21,176,292 | 486,121,029 | 0.48% |
| 2026-03-26 | 23.27 | 23.48 | 22.76 | 22.93 | 22.12 | qfq | 35,515,832 | 821,835,969 | -1.76% |
| 2026-03-25 | 23.21 | 23.39 | 22.91 | 23.34 | 22.51 | qfq | 30,650,025 | 711,906,267 | 0.60% |
| 2026-03-24 | 23.00 | 23.23 | 22.76 | 23.20 | 22.38 | qfq | 24,251,433 | 558,401,991 | 2.16% |
| 2026-03-23 | 23.10 | 23.30 | 22.62 | 22.71 | 21.91 | qfq | 36,934,031 | 848,096,844 | -3.93% |
| 2026-03-20 | 24.20 | 24.30 | 23.64 | 23.64 | 22.80 | qfq | 24,774,885 | 591,236,466 | -1.95% |
| 2026-03-19 | 24.75 | 24.76 | 24.05 | 24.11 | 23.26 | qfq | 26,879,916 | 652,991,432 | -3.09% |
| 2026-03-18 | 25.00 | 25.29 | 24.42 | 24.88 | 24.00 | qfq | 32,496,967 | 804,178,334 | -0.76% |
| 2026-03-17 | 24.99 | 25.60 | 24.86 | 25.07 | 24.18 | qfq | 29,425,409 | 741,050,759 | 0.28% |
| 2026-03-16 | 25.26 | 25.65 | 24.81 | 25.00 | 24.12 | qfq | 32,446,571 | 815,619,998 | -1.34% |
| 2026-03-13 | 25.55 | 25.97 | 25.32 | 25.34 | 24.44 | qfq | 30,976,255 | 792,131,658 | -0.63% |
| 2026-03-12 | 25.45 | 25.52 | 24.92 | 25.50 | 24.60 | qfq | 27,418,432 | 693,081,725 | 0.16% |
| 2026-03-11 | 24.76 | 25.49 | 24.66 | 25.46 | 24.56 | qfq | 33,838,558 | 850,190,409 | 2.99% |
| 2026-03-10 | 24.67 | 24.88 | 24.47 | 24.72 | 23.85 | qfq | 30,160,950 | 744,405,146 | 0.53% |
| 2026-03-09 | 24.96 | 25.09 | 24.24 | 24.59 | 23.72 | qfq | 43,864,065 | 1,077,535,627 | -2.96% |
| 2026-03-06 | 24.70 | 25.38 | 24.60 | 25.34 | 24.44 | qfq | 27,331,423 | 684,838,132 | 2.18% |
| 2026-03-05 | 25.20 | 25.38 | 24.72 | 24.80 | 23.92 | qfq | 33,459,793 | 835,618,270 | -1.08% |
| 2026-03-04 | 25.01 | 25.61 | 24.95 | 25.07 | 24.18 | qfq | 35,395,674 | 891,379,454 | -0.67% |
| 2026-03-03 | 26.03 | 26.17 | 25.08 | 25.24 | 24.35 | qfq | 39,195,609 | 998,437,362 | -3.18% |
| 2026-03-02 | 25.26 | 26.39 | 25.15 | 26.07 | 25.15 | qfq | 53,613,213 | 1,393,106,590 | 2.00% |
| 2026-02-27 | 25.45 | 26.00 | 25.22 | 25.56 | 24.66 | qfq | 38,268,905 | 977,376,851 | -0.20% |
| 2026-02-26 | 26.26 | 26.39 | 25.47 | 25.61 | 24.70 | qfq | 48,102,094 | 1,237,846,471 | -2.92% |
| 2026-02-25 | 25.38 | 26.93 | 25.36 | 26.38 | 25.45 | qfq | 102,984,021 | 2,731,409,790 | 5.86% |
| 2026-02-24 | 24.83 | 25.00 | 24.50 | 24.92 | 24.04 | qfq | 33,886,498 | 840,038,855 | 1.05% |
| 2026-02-13 | 25.21 | 25.22 | 24.56 | 24.66 | 23.79 | qfq | 27,188,497 | 672,113,655 | -2.26% |
| 2026-02-12 | 25.32 | 25.55 | 25.21 | 25.23 | 24.34 | qfq | 26,730,433 | 677,592,660 | -0.51% |
| 2026-02-11 | 24.76 | 25.64 | 24.55 | 25.36 | 24.46 | qfq | 49,821,682 | 1,259,751,674 | 2.46% |
| 2026-02-10 | 25.03 | 25.05 | 24.64 | 24.75 | 23.87 | qfq | 30,482,257 | 754,437,602 | -1.08% |
| 2026-02-09 | 25.20 | 25.40 | 24.88 | 25.02 | 24.14 | qfq | 29,325,157 | 735,848,492 | -0.04% |
| 2026-02-06 | 25.19 | 25.78 | 24.90 | 25.03 | 24.14 | qfq | 50,842,996 | 1,285,574,268 | -0.67% |
| 2026-02-05 | 25.02 | 25.33 | 24.76 | 25.20 | 24.31 | qfq | 53,904,872 | 1,352,871,656 | -0.16% |
| 2026-02-04 | 24.32 | 25.34 | 24.27 | 25.24 | 24.35 | qfq | 82,552,924 | 2,072,758,188 | 3.57% |
| 2026-02-03 | 23.68 | 24.49 | 23.61 | 24.37 | 23.51 | qfq | 46,973,360 | 1,133,709,141 | 3.75% |
| 2026-02-02 | 24.14 | 24.34 | 23.34 | 23.49 | 22.66 | qfq | 63,045,068 | 1,499,449,843 | -4.20% |
| 2026-01-30 | 24.60 | 25.20 | 24.35 | 24.52 | 23.65 | qfq | 56,104,300 | 1,382,986,167 | -1.29% |
| 2026-01-29 | 24.58 | 24.88 | 24.22 | 24.84 | 23.96 | qfq | 71,919,828 | 1,767,332,156 | 1.80% |
| 2026-01-28 | 23.68 | 24.94 | 23.60 | 24.40 | 23.54 | qfq | 86,906,024 | 2,124,467,946 | 3.00% |
| 2026-01-27 | 23.90 | 24.01 | 23.60 | 23.69 | 22.85 | qfq | 33,838,811 | 804,501,940 | -0.50% |
| 2026-01-26 | 23.73 | 24.28 | 23.73 | 23.81 | 22.97 | qfq | 45,874,835 | 1,098,901,622 | 0.34% |
| 2026-01-23 | 24.00 | 24.19 | 23.65 | 23.73 | 22.89 | qfq | 41,729,963 | 993,291,365 | -0.96% |
| 2026-01-22 | 23.23 | 24.05 | 23.20 | 23.96 | 23.11 | qfq | 70,783,401 | 1,686,868,944 | 2.92% |
| 2026-01-21 | 23.50 | 23.54 | 23.09 | 23.28 | 22.46 | qfq | 50,126,075 | 1,166,457,349 | -1.31% |
| 2026-01-20 | 22.31 | 23.65 | 22.30 | 23.59 | 22.76 | qfq | 112,702,263 | 2,623,032,492 | 5.74% |
| 2026-01-19 | 22.09 | 22.38 | 22.00 | 22.31 | 21.52 | qfq | 27,315,811 | 606,790,404 | 0.72% |
| 2026-01-16 | 22.60 | 22.66 | 22.06 | 22.15 | 21.37 | qfq | 34,328,285 | 764,128,589 | -1.73% |
| 2026-01-15 | 22.40 | 22.67 | 22.40 | 22.54 | 21.74 | qfq | 25,836,114 | 582,915,861 | 0.81% |
| 2026-01-14 | 22.58 | 22.77 | 22.28 | 22.36 | 21.57 | qfq | 31,669,666 | 711,774,418 | -0.75% |
| 2026-01-13 | 22.65 | 22.82 | 22.51 | 22.53 | 21.73 | qfq | 22,989,478 | 520,865,257 | -0.53% |
| 2026-01-12 | 22.75 | 22.80 | 22.57 | 22.65 | 21.85 | qfq | 27,491,169 | 622,528,662 | -0.48% |
| 2026-01-09 | 22.91 | 22.99 | 22.67 | 22.76 | 21.96 | qfq | 31,160,479 | 709,979,956 | -0.65% |
| 2026-01-08 | 22.62 | 23.07 | 22.52 | 22.91 | 22.10 | qfq | 40,513,630 | 926,699,172 | 1.24% |
| 2026-01-07 | 22.46 | 22.88 | 22.39 | 22.63 | 21.83 | qfq | 42,052,779 | 951,843,489 | 1.07% |
| 2026-01-06 | 22.09 | 22.40 | 21.99 | 22.39 | 21.60 | qfq | 36,977,173 | 822,320,093 | 1.31% |
| 2026-01-05 | 22.00 | 22.22 | 21.93 | 22.10 | 21.32 | qfq | 32,797,097 | 725,095,510 | 1.10% |
| 2025-12-31 | 21.83 | 22.02 | 21.81 | 21.86 | 21.09 | qfq | 15,393,859 | 336,585,482 | 0.09% |
| 2025-12-30 | 22.15 | 22.21 | 21.83 | 21.84 | 21.07 | qfq | 28,645,834 | 628,901,589 | -1.67% |
| 2025-12-29 | 22.20 | 22.50 | 22.18 | 22.21 | 21.42 | qfq | 31,790,002 | 709,333,371 | 0.05% |
| 2025-12-26 | 22.41 | 22.46 | 22.19 | 22.20 | 21.41 | qfq | 22,719,546 | 506,350,605 | -0.94% |
| 2025-12-25 | 22.30 | 22.43 | 22.26 | 22.41 | 21.62 | qfq | 13,907,523 | 311,225,596 | 0.36% |
| 2025-12-24 | 22.21 | 22.45 | 22.17 | 22.33 | 21.54 | qfq | 18,329,926 | 408,922,076 | 0.63% |
| 2025-12-23 | 22.07 | 22.33 | 22.03 | 22.19 | 21.41 | qfq | 19,914,154 | 441,475,126 | 0.59% |
| 2025-12-22 | 22.18 | 22.18 | 22.03 | 22.06 | 21.28 | qfq | 23,306,960 | 514,691,231 | -0.54% |
| 2025-12-19 | 22.17 | 22.24 | 22.07 | 22.18 | 21.40 | qfq | 18,379,718 | 406,927,974 | 0.05% |
| 2025-12-18 | 22.01 | 22.23 | 21.97 | 22.17 | 21.39 | qfq | 13,977,467 | 309,307,447 | 0.50% |
| 2025-12-17 | 21.92 | 22.13 | 21.73 | 22.06 | 21.28 | qfq | 19,103,436 | 419,279,836 | 0.64% |
| 2025-12-16 | 22.25 | 22.35 | 21.88 | 21.92 | 21.14 | qfq | 23,320,866 | 513,292,547 | -1.62% |
| 2025-12-15 | 22.10 | 22.44 | 22.02 | 22.28 | 21.49 | qfq | 27,615,615 | 616,221,282 | 0.54% |
| 2025-12-12 | 22.22 | 22.33 | 22.06 | 22.16 | 21.38 | qfq | 31,157,697 | 689,505,408 | 0.00% |
| 2025-12-11 | 22.26 | 22.37 | 22.10 | 22.16 | 21.38 | qfq | 17,043,291 | 378,151,610 | -0.67% |
| 2025-12-10 | 22.02 | 22.46 | 21.87 | 22.31 | 21.52 | qfq | 21,900,763 | 485,325,679 | 1.13% |
| 2025-12-09 | 22.67 | 22.67 | 22.01 | 22.06 | 21.28 | qfq | 42,440,947 | 942,992,914 | -2.69% |
| 2025-12-08 | 22.80 | 22.90 | 22.61 | 22.67 | 21.87 | qfq | 23,152,543 | 527,407,780 | -0.53% |
| 2025-12-05 | 22.70 | 22.83 | 22.56 | 22.79 | 21.98 | qfq | 17,393,346 | 394,631,816 | 0.40% |
| 2025-12-04 | 22.73 | 22.84 | 22.62 | 22.70 | 21.90 | qfq | 13,892,422 | 315,445,599 | -0.35% |
| 2025-12-03 | 22.75 | 22.90 | 22.70 | 22.78 | 21.97 | qfq | 17,977,412 | 410,083,565 | 0.18% |
| 2025-12-02 | 22.67 | 22.78 | 22.58 | 22.74 | 21.94 | qfq | 19,227,962 | 435,922,778 | -0.04% |
| 2025-12-01 | 22.75 | 23.02 | 22.65 | 22.75 | 21.95 | qfq | 35,633,515 | 812,107,542 | -0.44% |
| 2025-11-28 | 22.59 | 22.86 | 22.47 | 22.85 | 22.04 | qfq | 18,284,164 | 415,100,151 | 1.02% |
| 2025-11-27 | 22.80 | 22.88 | 22.50 | 22.62 | 21.82 | qfq | 33,737,349 | 763,287,692 | -0.92% |
| 2025-11-26 | 22.91 | 23.14 | 22.80 | 22.83 | 22.02 | qfq | 21,819,619 | 500,483,037 | -0.35% |
| 2025-11-25 | 22.98 | 23.07 | 22.86 | 22.91 | 22.10 | qfq | 16,143,587 | 370,572,164 | 0.13% |
| 2025-11-24 | 23.02 | 23.13 | 22.84 | 22.88 | 22.07 | qfq | 24,156,161 | 554,610,243 | -0.52% |
| 2025-11-21 | 23.20 | 23.46 | 22.98 | 23.00 | 22.19 | qfq | 24,689,237 | 572,369,436 | -1.12% |
| 2025-11-20 | 23.01 | 23.57 | 22.99 | 23.26 | 22.44 | qfq | 27,984,710 | 652,278,766 | 1.17% |
| 2025-11-19 | 23.02 | 23.08 | 22.90 | 22.99 | 22.18 | qfq | 16,084,000 | 369,403,957 | -0.09% |
| 2025-11-18 | 23.30 | 23.35 | 23.01 | 23.01 | 22.20 | qfq | 24,663,954 | 569,738,297 | -1.33% |
| 2025-11-17 | 23.60 | 23.75 | 23.32 | 23.32 | 22.50 | qfq | 21,007,485 | 492,251,122 | -1.56% |
| 2025-11-14 | 23.71 | 24.05 | 23.68 | 23.69 | 22.85 | qfq | 36,565,853 | 873,297,177 | -0.50% |
| 2025-11-13 | 23.51 | 23.88 | 23.41 | 23.81 | 22.97 | qfq | 23,565,867 | 558,173,389 | 1.32% |
| 2025-11-12 | 23.72 | 23.82 | 23.44 | 23.50 | 22.67 | qfq | 21,132,346 | 497,774,556 | -0.89% |
| 2025-11-11 | 23.68 | 23.83 | 23.52 | 23.71 | 22.87 | qfq | 24,779,862 | 587,764,811 | 0.51% |
| 2025-11-10 | 23.41 | 23.68 | 23.37 | 23.59 | 22.76 | qfq | 27,111,584 | 638,744,226 | 1.16% |
| 2025-11-07 | 23.01 | 23.41 | 22.92 | 23.32 | 22.50 | qfq | 34,182,209 | 795,517,747 | 1.35% |
| 2025-11-06 | 23.03 | 23.09 | 22.91 | 23.01 | 22.20 | qfq | 20,506,199 | 471,534,047 | -0.17% |
| 2025-11-05 | 22.91 | 23.10 | 22.80 | 23.05 | 22.23 | qfq | 15,884,558 | 364,725,641 | 0.17% |
| 2025-11-04 | 23.27 | 23.32 | 22.91 | 23.01 | 22.20 | qfq | 21,583,616 | 498,595,638 | -1.07% |
| 2025-11-03 | 23.30 | 23.33 | 23.14 | 23.26 | 22.44 | qfq | 18,187,831 | 422,347,616 | 0.30% |
| 2025-10-31 | 23.28 | 23.45 | 23.15 | 23.19 | 22.37 | qfq | 27,763,833 | 645,256,128 | -0.77% |
| 2025-10-30 | 23.41 | 23.55 | 23.26 | 23.37 | 22.54 | qfq | 22,584,489 | 529,258,419 | -0.13% |
| 2025-10-29 | 23.36 | 23.43 | 23.16 | 23.40 | 22.57 | qfq | 19,369,926 | 451,077,688 | 0.04% |
| 2025-10-28 | 23.67 | 23.73 | 23.36 | 23.39 | 22.56 | qfq | 22,087,267 | 518,122,642 | -1.52% |
| 2025-10-27 | 23.38 | 23.86 | 23.38 | 23.75 | 22.91 | qfq | 31,938,600 | 756,699,464 | 1.80% |
| 2025-10-24 | 23.58 | 23.68 | 23.25 | 23.33 | 22.50 | qfq | 22,337,097 | 522,752,124 | -1.06% |
| 2025-10-23 | 23.63 | 23.65 | 23.23 | 23.58 | 22.75 | qfq | 22,433,157 | 525,617,987 | -0.38% |
| 2025-10-22 | 23.68 | 23.82 | 23.63 | 23.67 | 22.83 | qfq | 16,300,656 | 386,356,804 | -0.08% |
| 2025-10-21 | 23.86 | 23.96 | 23.65 | 23.69 | 22.85 | qfq | 24,358,810 | 578,140,040 | -0.71% |
| 2025-10-20 | 23.85 | 23.92 | 23.71 | 23.86 | 23.02 | qfq | 24,732,719 | 588,650,919 | 0.51% |
| 2025-10-17 | 23.91 | 24.24 | 23.70 | 23.74 | 22.90 | qfq | 41,601,715 | 995,795,488 | -1.00% |
| 2025-10-16 | 24.46 | 24.67 | 23.90 | 23.98 | 23.13 | qfq | 43,851,434 | 1,058,236,095 | -2.08% |
| 2025-10-15 | 23.90 | 24.55 | 23.82 | 24.49 | 23.62 | qfq | 51,487,066 | 1,253,291,760 | 2.47% |
| 2025-10-14 | 23.85 | 24.14 | 23.72 | 23.90 | 23.05 | qfq | 30,390,997 | 727,171,741 | 0.34% |
| 2025-10-13 | 23.60 | 23.96 | 23.52 | 23.82 | 22.98 | qfq | 32,045,570 | 761,609,908 | -1.20% |
| 2025-10-10 | 23.64 | 24.22 | 23.45 | 24.11 | 23.26 | qfq | 48,445,432 | 1,162,613,282 | 1.95% |
| 2025-10-09 | 23.22 | 23.67 | 23.15 | 23.65 | 22.81 | qfq | 36,948,388 | 866,284,580 | 1.85% |
| 2025-09-30 | 23.16 | 23.40 | 23.02 | 23.22 | 22.40 | qfq | 24,455,268 | 567,365,290 | -0.56% |
| 2025-09-29 | 23.20 | 23.40 | 22.87 | 23.35 | 22.29 | qfq | 29,799,118 | 689,754,392 | 0.78% |
| 2025-09-26 | 23.15 | 23.32 | 22.94 | 23.17 | 22.12 | qfq | 21,597,843 | 499,899,813 | -0.17% |
| 2025-09-25 | 23.44 | 23.66 | 23.18 | 23.21 | 22.16 | qfq | 30,500,588 | 713,581,665 | 0.30% |
| 2025-09-24 | 23.12 | 23.20 | 22.92 | 23.14 | 22.09 | qfq | 21,406,531 | 493,495,621 | 0.13% |
| 2025-09-23 | 22.99 | 23.15 | 22.68 | 23.11 | 22.06 | qfq | 27,951,646 | 640,970,640 | 0.57% |
| 2025-09-22 | 23.31 | 23.31 | 22.86 | 22.98 | 21.94 | qfq | 23,835,150 | 547,637,416 | -1.42% |
| 2025-09-19 | 23.01 | 23.40 | 22.92 | 23.31 | 22.25 | qfq | 32,319,997 | 750,564,184 | 1.08% |
| 2025-09-18 | 23.52 | 23.58 | 22.93 | 23.06 | 22.02 | qfq | 39,598,132 | 919,862,244 | -2.04% |
| 2025-09-17 | 23.46 | 23.60 | 23.36 | 23.54 | 22.47 | qfq | 22,611,400 | 531,531,773 | 0.04% |
| 2025-09-16 | 23.79 | 23.90 | 23.45 | 23.53 | 22.46 | qfq | 27,627,117 | 651,783,290 | -1.09% |
| 2025-09-15 | 23.76 | 23.99 | 23.64 | 23.79 | 22.71 | qfq | 29,563,544 | 702,723,645 | -0.13% |
| 2025-09-12 | 24.12 | 24.59 | 23.65 | 23.82 | 22.74 | qfq | 60,525,695 | 1,458,872,711 | -1.33% |
| 2025-09-11 | 24.01 | 24.14 | 23.95 | 24.14 | 23.05 | qfq | 23,456,963 | 564,353,622 | 0.25% |
| 2025-09-10 | 24.44 | 24.44 | 24.02 | 24.08 | 22.99 | qfq | 23,477,552 | 567,059,303 | -1.75% |
| 2025-09-09 | 24.10 | 24.61 | 23.92 | 24.51 | 23.40 | qfq | 43,127,485 | 1,050,240,397 | 1.62% |
| 2025-09-08 | 23.81 | 24.21 | 23.76 | 24.12 | 23.03 | qfq | 36,096,630 | 868,901,304 | 1.47% |
| 2025-09-05 | 23.65 | 23.78 | 23.45 | 23.77 | 22.69 | qfq | 25,626,884 | 606,152,858 | 0.46% |
| 2025-09-04 | 23.73 | 23.73 | 23.42 | 23.66 | 22.59 | qfq | 25,503,534 | 601,034,238 | -0.34% |
| 2025-09-03 | 24.16 | 24.21 | 23.54 | 23.74 | 22.67 | qfq | 30,139,527 | 717,067,538 | -1.74% |
| 2025-09-02 | 24.31 | 24.45 | 24.04 | 24.16 | 23.07 | qfq | 26,920,481 | 651,880,617 | -0.62% |
| 2025-09-01 | 24.49 | 24.64 | 24.26 | 24.31 | 23.21 | qfq | 40,578,198 | 990,769,490 | -0.16% |
| 2025-08-29 | 24.69 | 24.96 | 24.33 | 24.35 | 23.25 | qfq | 46,912,326 | 1,153,153,214 | -0.98% |
| 2025-08-28 | 24.68 | 24.84 | 24.15 | 24.59 | 23.48 | qfq | 35,414,373 | 867,584,237 | -0.12% |
| 2025-08-27 | 25.15 | 25.60 | 24.59 | 24.62 | 23.51 | qfq | 74,041,343 | 1,862,581,652 | -0.44% |
| 2025-08-26 | 24.75 | 24.87 | 24.40 | 24.73 | 23.61 | qfq | 32,912,094 | 812,734,821 | 0.08% |
| 2025-08-25 | 24.29 | 24.84 | 24.28 | 24.71 | 23.59 | qfq | 48,979,677 | 1,204,762,818 | 1.73% |
| 2025-08-22 | 24.16 | 24.30 | 24.03 | 24.29 | 23.19 | qfq | 26,313,205 | 636,277,503 | 0.41% |
| 2025-08-21 | 24.06 | 24.49 | 24.00 | 24.19 | 23.09 | qfq | 36,227,878 | 878,531,290 | 0.67% |
| 2025-08-20 | 23.72 | 24.05 | 23.65 | 24.03 | 22.94 | qfq | 24,824,251 | 591,978,656 | 0.75% |
| 2025-08-19 | 24.20 | 24.28 | 23.85 | 23.85 | 22.77 | qfq | 41,499,963 | 996,165,423 | -1.45% |
| 2025-08-18 | 24.25 | 24.43 | 24.15 | 24.20 | 23.10 | qfq | 42,936,614 | 1,044,270,337 | 0.29% |
| 2025-08-15 | 24.14 | 24.50 | 24.02 | 24.13 | 23.04 | qfq | 40,847,023 | 992,911,181 | -0.29% |
| 2025-08-14 | 24.28 | 24.76 | 24.18 | 24.20 | 23.10 | qfq | 35,367,703 | 863,717,518 | -0.33% |
| 2025-08-13 | 24.35 | 24.45 | 24.18 | 24.28 | 23.18 | qfq | 33,219,337 | 806,372,438 | 0.00% |
| 2025-08-12 | 24.41 | 24.45 | 24.24 | 24.28 | 23.18 | qfq | 28,278,583 | 687,451,734 | -0.53% |
| 2025-08-11 | 24.39 | 24.56 | 24.18 | 24.41 | 23.30 | qfq | 45,217,698 | 1,101,732,453 | 0.70% |
| 2025-08-08 | 23.88 | 24.35 | 23.77 | 24.24 | 23.14 | qfq | 51,136,898 | 1,232,543,937 | 0.96% |
| 2025-08-07 | 23.84 | 24.10 | 23.60 | 24.01 | 22.92 | qfq | 65,487,246 | 1,562,178,339 | 2.74% |
| 2025-08-06 | 23.40 | 23.44 | 23.26 | 23.37 | 22.31 | qfq | 25,362,849 | 592,128,107 | -0.04% |
| 2025-08-05 | 23.47 | 23.55 | 23.32 | 23.38 | 22.32 | qfq | 27,731,138 | 649,322,090 | -0.34% |
| 2025-08-04 | 23.33 | 23.50 | 23.17 | 23.46 | 22.40 | qfq | 33,387,824 | 778,304,306 | 0.26% |
| 2025-08-01 | 23.50 | 23.61 | 23.36 | 23.40 | 22.34 | qfq | 30,138,282 | 707,605,755 | -0.64% |
| 2025-07-31 | 24.10 | 24.11 | 23.40 | 23.55 | 22.48 | qfq | 63,239,938 | 1,497,701,996 | -2.81% |
| 2025-07-30 | 24.05 | 24.50 | 24.00 | 24.23 | 23.13 | qfq | 57,762,232 | 1,403,268,728 | 0.12% |
| 2025-07-29 | 24.31 | 24.66 | 23.93 | 24.20 | 23.10 | qfq | 76,370,694 | 1,848,232,818 | -0.41% |
| 2025-07-28 | 24.40 | 24.50 | 24.05 | 24.30 | 23.20 | qfq | 57,408,603 | 1,393,919,720 | -0.37% |
| 2025-07-25 | 25.25 | 25.35 | 24.37 | 24.39 | 23.29 | qfq | 106,657,494 | 2,630,275,381 | -3.37% |
| 2025-07-24 | 24.77 | 25.80 | 24.67 | 25.24 | 24.10 | qfq | 124,651,666 | 3,146,334,084 | 0.76% |
| 2025-07-23 | 28.00 | 28.00 | 25.05 | 25.05 | 23.92 | qfq | 223,634,382 | 5,840,737,367 | -7.80% |
| 2025-07-22 | 25.73 | 27.17 | 25.72 | 27.17 | 25.94 | qfq | 270,617,282 | 7,153,209,167 | 10.00% |
| 2025-07-21 | 23.88 | 24.70 | 23.04 | 24.70 | 23.58 | qfq | 179,080,923 | 4,276,640,974 | 10.02% |
| 2025-07-18 | 22.45 | 22.57 | 22.31 | 22.45 | 21.43 | qfq | 16,393,444 | 367,903,488 | 0.45% |
| 2025-07-17 | 22.28 | 22.42 | 22.22 | 22.35 | 21.34 | qfq | 20,334,320 | 453,779,004 | 0.09% |
| 2025-07-16 | 22.60 | 22.73 | 22.06 | 22.33 | 21.32 | qfq | 43,497,838 | 967,205,072 | -1.19% |
| 2025-07-15 | 23.22 | 23.36 | 22.55 | 22.60 | 21.58 | qfq | 39,920,621 | 912,709,761 | -2.46% |
| 2025-07-14 | 22.75 | 23.31 | 22.71 | 23.17 | 22.12 | qfq | 43,834,747 | 1,013,570,988 | 2.52% |
| 2025-07-11 | 22.69 | 22.84 | 22.58 | 22.60 | 21.58 | qfq | 25,580,263 | 580,051,770 | -0.22% |
| 2025-07-10 | 22.43 | 22.93 | 22.35 | 22.65 | 21.62 | qfq | 32,405,929 | 733,474,097 | 1.03% |
| 2025-07-09 | 22.45 | 22.75 | 22.38 | 22.42 | 21.40 | qfq | 27,140,720 | 613,834,306 | 0.18% |
| 2025-07-08 | 22.27 | 22.64 | 22.17 | 22.38 | 21.37 | qfq | 20,682,814 | 462,861,307 | 0.49% |
| 2025-07-07 | 22.17 | 22.40 | 22.16 | 22.27 | 21.26 | qfq | 18,177,049 | 404,979,497 | 0.50% |
| 2025-07-04 | 22.28 | 22.40 | 22.10 | 22.16 | 21.16 | qfq | 20,393,949 | 453,625,737 | -0.54% |
| 2025-07-03 | 22.18 | 22.46 | 22.10 | 22.28 | 21.27 | qfq | 30,956,637 | 689,901,340 | 0.68% |
| 2025-07-02 | 21.43 | 22.16 | 21.41 | 22.13 | 21.13 | qfq | 37,232,284 | 815,057,679 | 3.27% |
| 2025-07-01 | 21.47 | 21.50 | 21.36 | 21.43 | 20.46 | qfq | 11,424,334 | 244,522,881 | -0.19% |
| 2025-06-30 | 21.44 | 21.54 | 21.34 | 21.47 | 20.50 | qfq | 14,258,388 | 305,513,003 | 0.14% |
| 2025-06-27 | 21.63 | 21.63 | 21.35 | 21.44 | 20.47 | qfq | 19,586,479 | 419,855,836 | -3.16% |
| 2025-06-26 | 22.13 | 22.30 | 22.00 | 22.14 | 20.46 | qfq | 22,201,397 | 492,087,047 | 0.23% |
| 2025-06-25 | 21.98 | 22.13 | 21.90 | 22.09 | 20.41 | qfq | 16,990,588 | 374,308,870 | 0.55% |
| 2025-06-24 | 21.62 | 21.99 | 21.60 | 21.97 | 20.30 | qfq | 18,525,226 | 404,849,086 | 1.81% |
| 2025-06-23 | 21.64 | 21.69 | 21.49 | 21.58 | 19.94 | qfq | 18,326,797 | 394,966,364 | -0.51% |
| 2025-06-20 | 21.80 | 21.99 | 21.68 | 21.69 | 20.04 | qfq | 15,513,372 | 338,358,596 | -0.28% |
| 2025-06-19 | 22.04 | 22.10 | 21.69 | 21.75 | 20.10 | qfq | 23,488,171 | 513,324,156 | -1.36% |
| 2025-06-18 | 22.24 | 22.29 | 22.04 | 22.05 | 20.38 | qfq | 15,425,456 | 341,073,872 | -0.85% |
| 2025-06-17 | 22.23 | 22.30 | 22.11 | 22.24 | 20.55 | qfq | 17,741,294 | 393,408,158 | 0.32% |
| 2025-06-16 | 22.30 | 22.41 | 22.13 | 22.17 | 20.49 | qfq | 19,702,701 | 438,168,190 | -0.81% |
| 2025-06-13 | 22.51 | 22.61 | 22.34 | 22.35 | 20.65 | qfq | 21,526,484 | 483,033,172 | -0.84% |
| 2025-06-12 | 22.72 | 22.74 | 22.51 | 22.54 | 20.83 | qfq | 21,314,648 | 481,010,838 | -0.97% |
| 2025-06-11 | 22.75 | 22.88 | 22.71 | 22.76 | 21.03 | qfq | 15,950,778 | 363,825,725 | 0.18% |
| 2025-06-10 | 22.84 | 22.94 | 22.67 | 22.72 | 21.00 | qfq | 17,713,899 | 403,424,053 | -0.44% |
| 2025-06-09 | 22.85 | 22.94 | 22.81 | 22.82 | 21.09 | qfq | 16,187,801 | 370,063,503 | -0.44% |
| 2025-06-06 | 22.85 | 23.03 | 22.80 | 22.92 | 21.18 | qfq | 12,954,306 | 296,775,309 | 0.53% |
| 2025-06-05 | 23.03 | 23.14 | 22.73 | 22.80 | 21.07 | qfq | 19,390,170 | 442,318,245 | -1.00% |
| 2025-06-04 | 22.80 | 23.16 | 22.79 | 23.03 | 21.28 | qfq | 18,874,176 | 434,423,920 | 1.10% |
| 2025-06-03 | 23.21 | 23.30 | 22.75 | 22.78 | 21.05 | qfq | 31,329,403 | 717,214,392 | -1.94% |
| 2025-05-30 | 23.08 | 23.35 | 23.05 | 23.23 | 21.47 | qfq | 14,623,101 | 339,732,606 | 0.48% |
| 2025-05-29 | 23.10 | 23.19 | 23.05 | 23.12 | 21.37 | qfq | 12,392,022 | 286,636,102 | 0.09% |
| 2025-05-28 | 23.11 | 23.16 | 23.03 | 23.10 | 21.35 | qfq | 7,210,047 | 166,543,402 | 0.00% |
| 2025-05-27 | 23.11 | 23.21 | 23.04 | 23.10 | 21.35 | qfq | 9,619,808 | 222,468,737 | 0.00% |
| 2025-05-26 | 23.54 | 23.60 | 23.03 | 23.10 | 21.35 | qfq | 19,511,225 | 453,176,723 | -2.16% |
| 2025-05-23 | 23.71 | 23.92 | 23.61 | 23.61 | 21.82 | qfq | 13,144,950 | 312,313,159 | -0.63% |
| 2025-05-22 | 23.71 | 23.83 | 23.58 | 23.76 | 21.96 | qfq | 9,108,100 | 215,913,256 | -0.04% |
| 2025-05-21 | 23.47 | 23.83 | 23.46 | 23.77 | 21.97 | qfq | 16,676,438 | 395,541,341 | 1.32% |
| 2025-05-20 | 23.54 | 23.59 | 23.37 | 23.46 | 21.68 | qfq | 14,436,248 | 338,922,749 | -0.09% |
| 2025-05-19 | 23.50 | 23.66 | 23.45 | 23.48 | 21.70 | qfq | 13,624,100 | 320,312,423 | -0.21% |
| 2025-05-16 | 23.87 | 23.93 | 23.41 | 23.53 | 21.74 | qfq | 20,656,136 | 486,444,471 | -1.26% |
| 2025-05-15 | 24.00 | 24.13 | 23.83 | 23.83 | 22.02 | qfq | 13,896,926 | 332,686,769 | -0.96% |
| 2025-05-14 | 23.86 | 24.08 | 23.80 | 24.06 | 22.23 | qfq | 14,713,289 | 352,331,134 | 0.67% |
| 2025-05-13 | 23.84 | 24.06 | 23.80 | 23.90 | 22.09 | qfq | 19,040,973 | 455,650,613 | 0.59% |
| 2025-05-12 | 24.00 | 24.00 | 23.73 | 23.76 | 21.96 | qfq | 23,591,066 | 561,141,276 | -1.00% |
| 2025-05-09 | 23.93 | 24.06 | 23.71 | 24.00 | 22.18 | qfq | 17,443,444 | 416,548,571 | 0.29% |
| 2025-05-08 | 24.02 | 24.11 | 23.85 | 23.93 | 22.11 | qfq | 14,983,338 | 358,943,748 | -0.71% |
| 2025-05-07 | 24.29 | 24.39 | 24.00 | 24.10 | 22.27 | qfq | 18,236,338 | 439,408,986 | 0.33% |
| 2025-05-06 | 24.11 | 24.21 | 23.93 | 24.02 | 22.20 | qfq | 14,696,872 | 353,494,349 | -0.25% |
| 2025-04-30 | 24.47 | 24.50 | 23.96 | 24.08 | 22.25 | qfq | 14,976,656 | 361,180,198 | -1.43% |
| 2025-04-29 | 24.55 | 24.61 | 24.32 | 24.43 | 22.58 | qfq | 8,289,622 | 202,627,735 | -0.45% |
| 2025-04-28 | 24.60 | 24.81 | 24.45 | 24.54 | 22.68 | qfq | 8,403,920 | 206,696,356 | -0.12% |
| 2025-04-25 | 24.98 | 25.04 | 24.57 | 24.57 | 22.71 | qfq | 13,819,766 | 341,134,638 | -1.29% |
| 2025-04-24 | 24.90 | 25.17 | 24.85 | 24.89 | 23.00 | qfq | 10,099,058 | 252,550,141 | 0.04% |
| 2025-04-23 | 25.08 | 25.14 | 24.77 | 24.88 | 22.99 | qfq | 11,181,770 | 278,797,915 | -0.88% |
| 2025-04-22 | 24.99 | 25.26 | 24.77 | 25.10 | 23.20 | qfq | 12,801,545 | 320,820,860 | 0.88% |
| 2025-04-21 | 25.08 | 25.15 | 24.75 | 24.88 | 22.99 | qfq | 12,884,680 | 320,734,054 | -0.92% |
| 2025-04-18 | 25.19 | 25.43 | 25.01 | 25.11 | 23.20 | qfq | 12,569,164 | 316,282,863 | -0.83% |
| 2025-04-17 | 25.38 | 25.53 | 25.15 | 25.32 | 23.40 | qfq | 12,937,947 | 327,559,568 | -0.71% |
| 2025-04-16 | 25.33 | 25.50 | 24.98 | 25.50 | 23.56 | qfq | 18,143,814 | 457,778,362 | 0.47% |
| 2025-04-15 | 25.10 | 25.38 | 24.87 | 25.38 | 23.45 | qfq | 17,604,852 | 442,447,724 | 0.83% |
| 2025-04-14 | 25.35 | 25.55 | 25.09 | 25.17 | 23.26 | qfq | 21,293,219 | 536,362,714 | -1.60% |
| 2025-04-11 | 25.80 | 25.81 | 25.08 | 25.58 | 23.64 | qfq | 22,298,817 | 567,037,913 | -0.47% |
| 2025-04-10 | 25.98 | 25.98 | 25.10 | 25.70 | 23.75 | qfq | 29,340,050 | 749,994,609 | 0.78% |
| 2025-04-09 | 24.71 | 25.50 | 24.26 | 25.50 | 23.56 | qfq | 41,952,222 | 1,049,688,193 | 2.74% |
| 2025-04-08 | 23.99 | 24.86 | 23.87 | 24.82 | 22.94 | qfq | 46,120,065 | 1,128,827,085 | 4.95% |
| 2025-04-07 | 23.40 | 23.94 | 22.91 | 23.65 | 21.86 | qfq | 43,286,378 | 1,016,490,078 | -2.11% |
| 2025-04-03 | 24.01 | 24.74 | 23.97 | 24.16 | 22.33 | qfq | 23,339,250 | 567,510,930 | 0.37% |
| 2025-04-02 | 24.20 | 24.34 | 24.07 | 24.07 | 22.24 | qfq | 11,079,428 | 267,634,504 | -0.54% |
| 2025-04-01 | 24.27 | 24.48 | 24.10 | 24.20 | 22.36 | qfq | 14,322,897 | 347,829,232 | -0.37% |
| 2025-03-31 | 24.82 | 25.05 | 24.19 | 24.29 | 22.45 | qfq | 18,204,975 | 446,219,080 | -1.26% |
| 2025-03-28 | 24.86 | 24.86 | 24.35 | 24.60 | 22.73 | qfq | 10,760,970 | 264,288,061 | -0.65% |
| 2025-03-27 | 24.70 | 24.99 | 24.50 | 24.76 | 22.88 | qfq | 14,162,625 | 351,020,855 | 0.61% |
| 2025-03-26 | 24.37 | 24.67 | 24.11 | 24.61 | 22.74 | qfq | 12,882,279 | 314,671,184 | 1.32% |
| 2025-03-25 | 24.60 | 24.68 | 23.90 | 24.29 | 22.45 | qfq | 27,507,668 | 665,342,945 | -1.86% |
| 2025-03-24 | 24.87 | 25.08 | 24.66 | 24.75 | 22.87 | qfq | 16,496,039 | 409,124,135 | -0.68% |
| 2025-03-21 | 24.67 | 25.36 | 24.61 | 24.92 | 23.03 | qfq | 22,217,797 | 556,476,960 | 1.01% |
| 2025-03-20 | 24.90 | 24.90 | 24.59 | 24.67 | 22.80 | qfq | 10,525,632 | 259,797,064 | -0.68% |
| 2025-03-19 | 24.96 | 25.07 | 24.65 | 24.84 | 22.95 | qfq | 12,079,396 | 299,229,431 | -0.12% |
| 2025-03-18 | 25.17 | 25.23 | 24.85 | 24.87 | 22.98 | qfq | 13,952,715 | 348,498,483 | -1.50% |
| 2025-03-17 | 24.43 | 25.34 | 24.42 | 25.25 | 23.33 | qfq | 30,337,771 | 757,673,208 | 3.65% |
| 2025-03-14 | 24.17 | 24.43 | 24.08 | 24.36 | 22.51 | qfq | 14,647,259 | 355,568,257 | 0.74% |
| 2025-03-13 | 23.90 | 24.30 | 23.90 | 24.18 | 22.34 | qfq | 13,011,987 | 314,288,822 | 1.21% |
| 2025-03-12 | 24.20 | 24.20 | 23.83 | 23.89 | 22.08 | qfq | 11,868,031 | 284,235,420 | -1.28% |
| 2025-03-11 | 23.90 | 24.20 | 23.79 | 24.20 | 22.36 | qfq | 13,171,081 | 316,708,493 | 0.17% |
| 2025-03-10 | 24.20 | 24.34 | 23.83 | 24.16 | 22.33 | qfq | 15,792,093 | 379,875,351 | 0.29% |
| 2025-03-07 | 23.92 | 24.14 | 23.81 | 24.09 | 22.26 | qfq | 14,042,764 | 337,698,180 | 0.54% |
| 2025-03-06 | 24.13 | 24.15 | 23.76 | 23.96 | 22.14 | qfq | 18,391,587 | 440,579,309 | -0.21% |
| 2025-03-05 | 23.32 | 24.19 | 23.16 | 24.01 | 22.19 | qfq | 40,266,374 | 963,632,299 | 3.49% |
| 2025-03-04 | 23.30 | 23.30 | 23.00 | 23.20 | 21.44 | qfq | 13,100,448 | 302,862,355 | -0.47% |
| 2025-03-03 | 23.29 | 23.57 | 23.19 | 23.31 | 21.54 | qfq | 15,832,308 | 370,182,390 | 0.21% |
| 2025-02-28 | 23.15 | 23.50 | 23.05 | 23.26 | 21.49 | qfq | 25,190,531 | 587,677,936 | 0.87% |
| 2025-02-27 | 22.67 | 23.30 | 22.67 | 23.06 | 21.31 | qfq | 23,644,232 | 545,442,257 | 1.77% |
| 2025-02-26 | 22.45 | 22.80 | 22.45 | 22.66 | 20.94 | qfq | 14,828,017 | 335,695,132 | 0.76% |
| 2025-02-25 | 22.60 | 22.90 | 22.44 | 22.49 | 20.78 | qfq | 18,793,777 | 425,124,300 | -0.75% |
| 2025-02-24 | 22.60 | 22.89 | 22.47 | 22.66 | 20.94 | qfq | 20,806,697 | 470,810,879 | -0.04% |
| 2025-02-21 | 23.04 | 23.13 | 22.61 | 22.67 | 20.95 | qfq | 24,948,152 | 567,042,762 | -1.90% |
| 2025-02-20 | 23.19 | 23.29 | 23.05 | 23.11 | 21.36 | qfq | 11,996,285 | 277,238,681 | -0.77% |
| 2025-02-19 | 23.40 | 23.53 | 23.18 | 23.29 | 21.52 | qfq | 13,289,047 | 310,073,577 | -0.43% |
| 2025-02-18 | 23.48 | 23.61 | 23.26 | 23.39 | 21.61 | qfq | 13,547,022 | 317,687,023 | -0.38% |
| 2025-02-17 | 23.83 | 23.89 | 23.45 | 23.48 | 21.70 | qfq | 17,891,295 | 421,640,742 | -1.47% |
| 2025-02-14 | 24.17 | 24.23 | 23.78 | 23.83 | 22.02 | qfq | 14,402,781 | 343,949,081 | -1.12% |
| 2025-02-13 | 23.78 | 24.37 | 23.73 | 24.10 | 22.27 | qfq | 20,881,298 | 504,135,254 | 1.30% |
| 2025-02-12 | 24.03 | 24.11 | 23.60 | 23.79 | 21.98 | qfq | 15,297,769 | 363,382,151 | -0.96% |
| 2025-02-11 | 24.05 | 24.25 | 23.85 | 24.02 | 22.20 | qfq | 8,095,549 | 194,561,496 | -0.17% |
| 2025-02-10 | 23.90 | 24.20 | 23.86 | 24.06 | 22.23 | qfq | 11,451,823 | 275,410,967 | 0.42% |
| 2025-02-07 | 23.81 | 24.10 | 23.60 | 23.96 | 22.14 | qfq | 14,110,098 | 337,121,729 | 0.71% |
| 2025-02-06 | 23.71 | 23.93 | 23.63 | 23.79 | 21.98 | qfq | 13,011,736 | 309,184,261 | 0.25% |
| 2025-02-05 | 24.91 | 24.98 | 23.72 | 23.73 | 21.93 | qfq | 21,690,174 | 520,865,493 | -4.70% |
| 2025-01-27 | 24.50 | 25.05 | 24.46 | 24.90 | 23.01 | qfq | 15,253,108 | 380,214,332 | 1.88% |
| 2025-01-24 | 24.46 | 24.79 | 24.40 | 24.44 | 22.59 | qfq | 11,515,099 | 282,811,319 | -0.16% |
| 2025-01-23 | 24.47 | 24.79 | 24.38 | 24.48 | 22.62 | qfq | 11,965,771 | 293,826,195 | 0.37% |
| 2025-01-22 | 24.45 | 24.55 | 24.29 | 24.39 | 22.54 | qfq | 7,660,006 | 186,962,836 | -0.25% |
| 2025-01-21 | 24.56 | 24.73 | 24.35 | 24.45 | 22.59 | qfq | 7,834,906 | 192,119,467 | -0.45% |
| 2025-01-20 | 24.73 | 24.76 | 24.28 | 24.56 | 22.70 | qfq | 11,756,488 | 288,858,414 | -0.20% |
| 2025-01-17 | 24.60 | 24.78 | 24.25 | 24.61 | 22.74 | qfq | 11,902,396 | 292,234,156 | 0.37% |
| 2025-01-16 | 24.19 | 24.60 | 24.19 | 24.52 | 22.66 | qfq | 14,599,339 | 357,463,810 | 1.41% |
| 2025-01-15 | 23.86 | 24.27 | 23.59 | 24.18 | 22.34 | qfq | 14,740,299 | 354,186,731 | 1.09% |
| 2025-01-14 | 23.69 | 23.96 | 23.55 | 23.92 | 22.10 | qfq | 14,860,147 | 353,570,619 | 0.46% |
| 2025-01-13 | 23.63 | 24.11 | 23.46 | 23.81 | 22.00 | qfq | 12,281,994 | 291,766,542 | 0.34% |
| 2025-01-10 | 23.96 | 24.06 | 23.63 | 23.73 | 21.93 | qfq | 10,292,918 | 244,752,570 | -0.71% |
| 2025-01-09 | 23.67 | 24.13 | 23.32 | 23.90 | 22.09 | qfq | 11,699,350 | 279,708,141 | 0.63% |
| 2025-01-08 | 23.76 | 24.04 | 23.56 | 23.75 | 21.95 | qfq | 13,354,583 | 317,503,499 | -0.21% |
| 2025-01-07 | 23.45 | 23.80 | 23.38 | 23.80 | 21.99 | qfq | 12,825,227 | 303,391,640 | 0.93% |
| 2025-01-06 | 23.43 | 23.70 | 23.28 | 23.58 | 21.79 | qfq | 11,655,015 | 273,964,995 | 0.64% |
| 2025-01-03 | 23.43 | 23.74 | 23.36 | 23.43 | 21.65 | qfq | 14,897,800 | 350,897,118 | 0.34% |
| 2025-01-02 | 23.77 | 24.10 | 23.25 | 23.35 | 21.58 | qfq | 17,343,672 | 409,024,527 | -1.81% |
| 2024-12-31 | 24.07 | 24.22 | 23.78 | 23.78 | 21.98 | qfq | 15,333,857 | 367,971,838 | -0.88% |
| 2024-12-30 | 24.00 | 24.25 | 23.82 | 23.99 | 22.17 | qfq | 14,328,301 | 343,056,288 | -0.17% |
| 2024-12-27 | 23.92 | 24.11 | 23.78 | 24.03 | 22.21 | qfq | 13,313,110 | 319,270,278 | 0.54% |
| 2024-12-26 | 24.48 | 24.51 | 23.62 | 23.90 | 22.09 | qfq | 21,365,194 | 510,533,339 | -2.53% |
| 2024-12-25 | 24.33 | 24.55 | 24.26 | 24.52 | 22.66 | qfq | 9,027,059 | 220,795,137 | 0.45% |
| 2024-12-24 | 24.10 | 24.52 | 24.05 | 24.41 | 22.56 | qfq | 10,399,651 | 253,386,396 | 1.29% |
| 2024-12-23 | 24.04 | 24.40 | 24.02 | 24.10 | 22.27 | qfq | 14,564,524 | 352,398,780 | -0.12% |
| 2024-12-20 | 24.50 | 24.55 | 24.11 | 24.13 | 22.30 | qfq | 13,991,912 | 339,045,239 | -1.31% |
| 2024-12-19 | 24.43 | 24.56 | 24.26 | 24.45 | 22.59 | qfq | 12,108,105 | 295,449,016 | -0.45% |
| 2024-12-18 | 24.73 | 25.14 | 24.52 | 24.56 | 22.70 | qfq | 13,334,971 | 329,236,135 | -0.16% |
| 2024-12-17 | 24.75 | 24.96 | 24.55 | 24.60 | 22.73 | qfq | 17,545,857 | 434,300,976 | -0.69% |
| 2024-12-16 | 26.01 | 26.06 | 24.70 | 24.77 | 22.89 | qfq | 40,252,472 | 1,009,330,481 | -5.13% |
| 2024-12-13 | 25.96 | 26.25 | 25.71 | 26.11 | 24.13 | qfq | 25,112,345 | 652,737,303 | 0.04% |
| 2024-12-12 | 25.65 | 26.16 | 25.47 | 26.10 | 24.12 | qfq | 20,292,122 | 525,901,185 | 1.75% |
| 2024-12-11 | 25.82 | 26.07 | 25.58 | 25.65 | 23.70 | qfq | 17,970,513 | 462,537,064 | -0.31% |
| 2024-12-10 | 26.20 | 26.47 | 25.61 | 25.73 | 23.78 | qfq | 25,392,999 | 661,288,367 | 0.90% |
| 2024-12-09 | 25.80 | 25.95 | 25.32 | 25.50 | 23.56 | qfq | 17,749,488 | 453,471,398 | -1.35% |
| 2024-12-06 | 25.68 | 25.96 | 25.63 | 25.85 | 23.89 | qfq | 14,882,756 | 384,767,166 | 0.98% |
| 2024-12-05 | 25.70 | 25.80 | 25.32 | 25.60 | 23.66 | qfq | 14,879,483 | 379,435,902 | -1.01% |
| 2024-12-04 | 26.00 | 26.00 | 25.65 | 25.86 | 23.90 | qfq | 13,524,712 | 348,562,610 | -0.65% |
| 2024-12-03 | 25.60 | 26.10 | 25.60 | 26.03 | 24.05 | qfq | 17,989,723 | 464,955,375 | 1.52% |
| 2024-12-02 | 25.79 | 25.85 | 25.47 | 25.64 | 23.69 | qfq | 22,562,994 | 577,880,894 | -0.08% |
| 2024-11-29 | 25.90 | 25.99 | 25.50 | 25.66 | 23.71 | qfq | 14,364,477 | 369,541,544 | -0.04% |
| 2024-11-28 | 25.57 | 25.89 | 25.39 | 25.67 | 23.72 | qfq | 13,338,317 | 342,946,456 | 0.04% |
| 2024-11-27 | 25.14 | 25.66 | 25.04 | 25.66 | 23.71 | qfq | 12,212,047 | 310,146,129 | 2.19% |
| 2024-11-26 | 25.13 | 25.44 | 24.98 | 25.11 | 23.20 | qfq | 9,293,761 | 234,200,156 | -0.36% |
| 2024-11-25 | 25.30 | 25.64 | 25.12 | 25.20 | 23.29 | qfq | 10,759,738 | 272,703,376 | -0.43% |
| 2024-11-22 | 25.81 | 25.95 | 25.31 | 25.31 | 23.39 | qfq | 12,387,172 | 317,310,662 | -2.01% |
| 2024-11-21 | 26.04 | 26.32 | 25.76 | 25.83 | 23.87 | qfq | 10,340,716 | 267,530,064 | -0.92% |
| 2024-11-20 | 26.08 | 26.22 | 25.87 | 26.07 | 24.09 | qfq | 10,425,606 | 271,757,274 | 0.31% |
| 2024-11-19 | 26.36 | 26.50 | 25.53 | 25.99 | 24.02 | qfq | 20,048,666 | 519,814,363 | -1.40% |
| 2024-11-18 | 26.02 | 27.03 | 26.02 | 26.36 | 24.36 | qfq | 29,697,027 | 791,876,165 | 2.69% |
| 2024-11-15 | 26.15 | 26.29 | 25.67 | 25.67 | 23.72 | qfq | 14,901,588 | 387,715,559 | -1.84% |
| 2024-11-14 | 26.49 | 26.74 | 26.12 | 26.15 | 24.17 | qfq | 18,118,717 | 477,973,120 | -0.42% |
| 2024-11-13 | 26.22 | 26.63 | 26.12 | 26.26 | 24.27 | qfq | 17,583,042 | 463,537,919 | -0.38% |
| 2024-11-12 | 26.48 | 26.89 | 26.23 | 26.36 | 24.36 | qfq | 22,113,253 | 587,616,076 | -0.75% |
| 2024-11-11 | 26.95 | 26.95 | 26.36 | 26.56 | 24.54 | qfq | 21,302,854 | 565,255,013 | -2.06% |
| 2024-11-08 | 27.81 | 27.88 | 27.03 | 27.12 | 25.06 | qfq | 25,163,256 | 686,209,421 | -2.09% |
| 2024-11-07 | 26.68 | 27.75 | 26.65 | 27.70 | 25.60 | qfq | 30,914,431 | 848,392,292 | 3.28% |
| 2024-11-06 | 27.08 | 27.15 | 26.45 | 26.82 | 24.78 | qfq | 21,545,819 | 574,850,024 | -0.85% |
| 2024-11-05 | 26.59 | 27.20 | 26.48 | 27.05 | 25.00 | qfq | 22,606,117 | 609,754,146 | 1.77% |
| 2024-11-04 | 26.83 | 26.92 | 26.20 | 26.58 | 24.56 | qfq | 18,149,606 | 479,357,229 | -0.82% |
| 2024-11-01 | 26.64 | 27.13 | 26.59 | 26.80 | 24.77 | qfq | 21,838,817 | 588,078,005 | 0.19% |
| 2024-10-31 | 27.07 | 27.08 | 26.38 | 26.75 | 24.72 | qfq | 23,537,005 | 628,430,295 | -0.15% |
| 2024-10-30 | 25.90 | 27.07 | 25.85 | 26.79 | 24.76 | qfq | 43,821,183 | 1,173,829,317 | 2.33% |
| 2024-10-29 | 26.27 | 26.60 | 25.82 | 26.18 | 24.19 | qfq | 21,550,128 | 564,005,497 | -0.49% |
| 2024-10-28 | 25.46 | 26.44 | 25.44 | 26.31 | 24.31 | qfq | 43,888,138 | 1,150,140,660 | 3.38% |
| 2024-10-25 | 25.11 | 25.66 | 25.10 | 25.45 | 23.52 | qfq | 18,296,664 | 465,454,654 | 1.39% |
| 2024-10-24 | 25.38 | 25.53 | 25.02 | 25.10 | 23.20 | qfq | 9,329,863 | 235,158,298 | -1.49% |
| 2024-10-23 | 25.25 | 25.63 | 25.15 | 25.48 | 23.55 | qfq | 20,446,965 | 520,994,897 | 1.03% |
| 2024-10-22 | 25.20 | 25.23 | 24.88 | 25.22 | 23.31 | qfq | 14,883,431 | 373,699,750 | 0.40% |
| 2024-10-21 | 25.14 | 25.25 | 24.55 | 25.12 | 23.21 | qfq | 24,040,440 | 599,819,255 | -0.08% |
| 2024-10-18 | 24.97 | 25.51 | 24.33 | 25.14 | 23.23 | qfq | 30,104,379 | 747,736,047 | 0.64% |
| 2024-10-17 | 25.85 | 26.01 | 24.95 | 24.98 | 23.08 | qfq | 26,532,859 | 673,005,612 | -2.42% |
| 2024-10-16 | 25.20 | 26.16 | 25.10 | 25.60 | 23.66 | qfq | 34,669,025 | 894,189,908 | 0.51% |
| 2024-10-15 | 25.70 | 26.16 | 25.32 | 25.47 | 23.54 | qfq | 28,638,880 | 741,134,006 | -1.16% |
| 2024-10-14 | 25.13 | 26.15 | 25.13 | 25.77 | 23.81 | qfq | 45,523,654 | 1,172,044,213 | 3.62% |
| 2024-10-11 | 24.80 | 25.30 | 24.65 | 24.87 | 22.98 | qfq | 26,380,323 | 659,162,342 | -0.40% |
| 2024-10-10 | 24.09 | 25.56 | 23.84 | 24.97 | 23.07 | qfq | 41,104,537 | 1,013,848,630 | 3.65% |
| 2024-10-09 | 25.90 | 25.90 | 23.77 | 24.09 | 22.26 | qfq | 61,828,673 | 1,522,706,412 | -8.19% |
| 2024-10-08 | 28.75 | 28.75 | 25.53 | 26.24 | 24.25 | qfq | 94,938,409 | 2,551,114,893 | 0.38% |
| 2024-09-30 | 25.50 | 26.47 | 25.19 | 26.14 | 24.16 | qfq | 83,573,516 | 2,164,810,146 | 8.02% |
| 2024-09-27 | 24.00 | 24.35 | 23.45 | 24.20 | 22.36 | qfq | 26,717,289 | 641,943,090 | 4.81% |
| 2024-09-26 | 21.48 | 23.12 | 21.41 | 23.09 | 21.34 | qfq | 38,904,313 | 872,655,341 | 7.35% |
| 2024-09-25 | 21.50 | 22.22 | 21.50 | 21.51 | 19.88 | qfq | 36,494,810 | 799,930,908 | 2.87% |
| 2024-09-24 | 20.21 | 20.96 | 20.07 | 20.91 | 19.32 | qfq | 26,196,531 | 537,823,335 | 4.19% |
| 2024-09-23 | 19.81 | 20.07 | 19.79 | 20.07 | 18.55 | qfq | 12,484,045 | 249,140,170 | 1.01% |
| 2024-09-20 | 19.88 | 19.95 | 19.53 | 19.87 | 18.36 | qfq | 18,210,044 | 359,794,831 | -0.30% |
| 2024-09-19 | 20.25 | 20.38 | 19.81 | 19.93 | 18.42 | qfq | 24,744,599 | 495,311,150 | -1.48% |
| 2024-09-18 | 20.09 | 20.32 | 20.00 | 20.23 | 18.69 | qfq | 10,410,803 | 209,747,334 | 0.75% |
| 2024-09-13 | 20.22 | 20.55 | 19.99 | 20.08 | 18.56 | qfq | 12,605,043 | 255,240,854 | -0.40% |
| 2024-09-12 | 20.00 | 20.30 | 19.88 | 20.16 | 18.63 | qfq | 11,362,557 | 228,358,564 | 0.70% |
| 2024-09-11 | 19.79 | 20.12 | 19.61 | 20.02 | 18.50 | qfq | 11,323,140 | 225,717,605 | 1.06% |
| 2024-09-10 | 20.32 | 20.41 | 19.70 | 19.81 | 18.31 | qfq | 17,270,850 | 342,740,421 | -2.99% |
| 2024-09-09 | 20.69 | 20.87 | 20.35 | 20.42 | 18.87 | qfq | 9,095,899 | 186,558,264 | -1.78% |
| 2024-09-06 | 20.93 | 21.00 | 20.75 | 20.79 | 19.21 | qfq | 6,380,107 | 133,048,479 | -0.72% |
| 2024-09-05 | 20.54 | 20.96 | 20.49 | 20.94 | 19.35 | qfq | 11,745,278 | 244,497,973 | 1.95% |
| 2024-09-04 | 20.60 | 20.74 | 20.34 | 20.54 | 18.98 | qfq | 10,217,418 | 210,028,851 | -0.87% |
| 2024-09-03 | 20.88 | 20.98 | 20.58 | 20.72 | 19.15 | qfq | 11,615,757 | 240,971,961 | -0.67% |
| 2024-09-02 | 20.87 | 21.12 | 20.65 | 20.86 | 19.28 | qfq | 12,556,934 | 262,969,223 | -0.29% |
| 2024-08-30 | 20.60 | 21.46 | 20.42 | 20.92 | 19.33 | qfq | 18,842,148 | 395,555,192 | 1.26% |
| 2024-08-29 | 20.58 | 20.80 | 20.35 | 20.66 | 19.09 | qfq | 14,521,303 | 298,787,528 | 0.83% |
| 2024-08-28 | 20.92 | 21.11 | 20.37 | 20.49 | 18.93 | qfq | 26,503,114 | 544,903,175 | -2.80% |
| 2024-08-27 | 21.38 | 21.50 | 20.95 | 21.08 | 19.48 | qfq | 13,336,971 | 281,632,209 | -1.72% |
| 2024-08-26 | 21.56 | 21.71 | 21.27 | 21.45 | 19.82 | qfq | 11,550,545 | 247,765,286 | -0.69% |
| 2024-08-23 | 21.26 | 21.72 | 21.20 | 21.60 | 19.96 | qfq | 10,323,302 | 221,892,443 | 1.60% |
| 2024-08-22 | 21.49 | 21.60 | 21.13 | 21.26 | 19.65 | qfq | 20,993,617 | 446,077,317 | -1.39% |
| 2024-08-21 | 22.33 | 22.35 | 21.12 | 21.56 | 19.92 | qfq | 27,667,118 | 594,902,317 | -2.93% |
| 2024-08-20 | 22.65 | 22.70 | 22.16 | 22.21 | 20.52 | qfq | 8,997,438 | 200,786,108 | -1.68% |
| 2024-08-19 | 22.52 | 22.83 | 22.50 | 22.59 | 20.88 | qfq | 6,951,696 | 157,637,259 | 0.22% |
| 2024-08-16 | 22.71 | 22.79 | 22.37 | 22.54 | 20.83 | qfq | 9,397,900 | 211,973,341 | -0.75% |
| 2024-08-15 | 22.59 | 22.88 | 22.50 | 22.71 | 20.99 | qfq | 8,223,844 | 186,946,390 | 0.49% |
| 2024-08-14 | 23.14 | 23.14 | 22.52 | 22.60 | 20.88 | qfq | 13,987,516 | 317,179,881 | -2.38% |
| 2024-08-13 | 23.37 | 23.37 | 22.85 | 23.15 | 21.39 | qfq | 8,580,549 | 197,578,259 | -0.56% |
| 2024-08-12 | 23.57 | 23.58 | 23.15 | 23.28 | 21.51 | qfq | 8,591,156 | 199,895,151 | -1.44% |
| 2024-08-09 | 23.95 | 24.02 | 23.56 | 23.62 | 21.83 | qfq | 11,254,170 | 266,860,040 | -1.38% |
| 2024-08-08 | 23.24 | 24.15 | 23.21 | 23.95 | 22.13 | qfq | 19,622,904 | 467,787,473 | 2.92% |
| 2024-08-07 | 23.60 | 23.88 | 23.25 | 23.27 | 21.50 | qfq | 11,719,700 | 275,413,528 | -1.10% |
| 2024-08-06 | 23.20 | 23.62 | 23.07 | 23.53 | 21.74 | qfq | 16,198,486 | 378,179,728 | 1.42% |
| 2024-08-05 | 23.20 | 23.54 | 23.00 | 23.20 | 21.44 | qfq | 12,212,650 | 284,284,420 | 0.00% |
| 2024-08-02 | 23.55 | 23.55 | 23.09 | 23.20 | 21.44 | qfq | 14,952,134 | 347,154,000 | -1.57% |
| 2024-08-01 | 24.17 | 24.17 | 23.55 | 23.57 | 21.78 | qfq | 19,931,814 | 472,298,965 | -2.48% |
| 2024-07-31 | 24.27 | 24.28 | 23.81 | 24.17 | 22.34 | qfq | 16,416,232 | 394,729,810 | -0.12% |
| 2024-07-30 | 24.08 | 24.28 | 23.93 | 24.20 | 22.36 | qfq | 12,272,474 | 295,971,896 | 0.46% |
| 2024-07-29 | 23.92 | 24.36 | 23.84 | 24.09 | 22.26 | qfq | 13,009,407 | 314,519,232 | 0.71% |
| 2024-07-26 | 23.80 | 23.98 | 23.56 | 23.92 | 22.10 | qfq | 10,510,667 | 249,800,651 | 0.50% |
| 2024-07-25 | 23.75 | 24.08 | 23.63 | 23.80 | 21.99 | qfq | 11,630,496 | 277,601,587 | -0.25% |
| 2024-07-24 | 24.04 | 24.16 | 23.70 | 23.86 | 22.05 | qfq | 13,567,088 | 323,675,829 | -1.04% |
| 2024-07-23 | 24.37 | 24.60 | 24.00 | 24.11 | 22.28 | qfq | 11,505,333 | 280,168,883 | -1.31% |
| 2024-07-22 | 24.87 | 24.88 | 24.41 | 24.43 | 22.58 | qfq | 20,508,067 | 502,873,318 | -1.97% |
| 2024-07-19 | 25.11 | 25.16 | 24.76 | 24.92 | 23.03 | qfq | 16,150,821 | 402,155,870 | -0.72% |
| 2024-07-18 | 25.21 | 25.31 | 24.96 | 25.10 | 23.20 | qfq | 15,673,763 | 393,524,229 | -0.67% |
| 2024-07-17 | 24.83 | 25.37 | 24.80 | 25.27 | 23.35 | qfq | 17,749,473 | 447,976,942 | 1.73% |
| 2024-07-16 | 24.86 | 24.90 | 24.53 | 24.84 | 22.95 | qfq | 8,909,345 | 220,624,249 | -0.08% |
| 2024-07-15 | 24.64 | 24.91 | 24.46 | 24.86 | 22.97 | qfq | 10,334,250 | 256,262,479 | 0.40% |
| 2024-07-12 | 24.87 | 25.14 | 24.70 | 24.76 | 22.88 | qfq | 11,791,278 | 293,850,170 | -0.16% |
| 2024-07-11 | 24.52 | 24.83 | 24.39 | 24.80 | 22.92 | qfq | 14,450,712 | 355,766,261 | 1.18% |
| 2024-07-10 | 24.70 | 24.74 | 24.31 | 24.51 | 22.65 | qfq | 14,416,877 | 353,430,222 | -0.77% |
| 2024-07-09 | 24.60 | 24.87 | 24.43 | 24.70 | 22.83 | qfq | 19,142,695 | 471,312,780 | 0.00% |
| 2024-07-08 | 24.05 | 24.88 | 24.05 | 24.70 | 22.83 | qfq | 28,009,532 | 689,615,105 | 2.19% |
| 2024-07-05 | 23.90 | 24.54 | 23.90 | 24.17 | 22.34 | qfq | 19,912,980 | 483,135,856 | 0.96% |
| 2024-07-04 | 24.05 | 24.10 | 23.82 | 23.94 | 22.12 | qfq | 13,551,795 | 324,803,250 | -0.46% |
| 2024-07-03 | 23.80 | 24.13 | 23.63 | 24.05 | 22.22 | qfq | 15,142,181 | 362,993,309 | 1.14% |
| 2024-07-02 | 23.36 | 23.99 | 23.36 | 23.78 | 21.98 | qfq | 20,447,466 | 486,713,274 | 1.89% |
| 2024-07-01 | 23.49 | 23.86 | 23.32 | 23.34 | 21.57 | qfq | 13,423,517 | 315,675,195 | -1.06% |
| 2024-06-28 | 23.50 | 23.78 | 23.43 | 23.59 | 21.80 | qfq | 12,591,980 | 297,492,218 | 0.21% |
| 2024-06-27 | 23.70 | 23.97 | 23.49 | 23.54 | 21.75 | qfq | 15,782,443 | 374,260,415 | -0.59% |
| 2024-06-26 | 23.55 | 23.72 | 23.20 | 23.68 | 21.88 | qfq | 17,484,557 | 411,457,531 | 0.55% |
| 2024-06-25 | 23.13 | 23.79 | 23.10 | 23.55 | 21.76 | qfq | 18,088,561 | 423,906,399 | 1.77% |
| 2024-06-24 | 23.53 | 24.00 | 23.10 | 23.14 | 21.38 | qfq | 23,065,235 | 539,161,462 | -5.74% |
| 2024-06-21 | 23.65 | 24.60 | 23.65 | 24.55 | 21.81 | qfq | 24,345,993 | 592,568,022 | 3.24% |
| 2024-06-20 | 23.65 | 23.84 | 23.51 | 23.78 | 21.12 | qfq | 7,822,807 | 185,586,722 | 0.30% |
| 2024-06-19 | 23.76 | 23.94 | 23.61 | 23.71 | 21.06 | qfq | 5,668,769 | 134,499,329 | -0.50% |
| 2024-06-18 | 23.60 | 23.87 | 23.59 | 23.83 | 21.17 | qfq | 7,250,739 | 172,418,476 | 0.55% |
| 2024-06-17 | 23.71 | 23.95 | 23.51 | 23.70 | 21.05 | qfq | 9,282,740 | 219,841,170 | -0.50% |
| 2024-06-14 | 23.30 | 23.95 | 23.12 | 23.82 | 21.16 | qfq | 15,751,737 | 372,388,777 | 2.32% |
| 2024-06-13 | 23.87 | 23.95 | 23.21 | 23.28 | 20.68 | qfq | 14,061,366 | 329,191,786 | -2.47% |
| 2024-06-12 | 23.85 | 23.98 | 23.71 | 23.87 | 21.20 | qfq | 8,424,564 | 201,209,558 | 0.04% |
| 2024-06-11 | 24.18 | 24.36 | 23.78 | 23.86 | 21.20 | qfq | 11,787,687 | 282,265,837 | -1.81% |
| 2024-06-07 | 24.20 | 24.42 | 24.08 | 24.30 | 21.59 | qfq | 11,696,582 | 283,755,949 | 0.12% |
| 2024-06-06 | 24.33 | 24.48 | 24.01 | 24.27 | 21.56 | qfq | 12,768,293 | 309,834,296 | -0.33% |
| 2024-06-05 | 24.53 | 24.78 | 24.30 | 24.35 | 21.63 | qfq | 12,110,124 | 296,699,910 | -0.86% |
| 2024-06-04 | 24.25 | 24.74 | 24.00 | 24.56 | 21.82 | qfq | 15,303,206 | 374,863,444 | 0.33% |
| 2024-06-03 | 24.00 | 24.48 | 23.78 | 24.48 | 21.75 | qfq | 22,076,561 | 535,454,864 | 1.96% |
| 2024-05-31 | 24.55 | 24.69 | 23.99 | 24.01 | 21.33 | qfq | 17,295,403 | 418,145,349 | -2.12% |
| 2024-05-30 | 24.46 | 24.67 | 24.33 | 24.53 | 21.79 | qfq | 14,370,235 | 352,443,848 | 0.41% |
| 2024-05-29 | 24.55 | 24.82 | 24.35 | 24.43 | 21.70 | qfq | 13,558,029 | 332,788,184 | -0.12% |
| 2024-05-28 | 24.64 | 24.82 | 24.40 | 24.46 | 21.73 | qfq | 19,222,178 | 473,193,731 | -0.61% |
| 2024-05-27 | 24.46 | 24.64 | 24.31 | 24.61 | 21.86 | qfq | 12,828,389 | 313,965,558 | 0.74% |
| 2024-05-24 | 24.85 | 24.89 | 24.40 | 24.43 | 21.70 | qfq | 17,557,354 | 431,659,583 | -1.73% |
| 2024-05-23 | 25.13 | 25.18 | 24.69 | 24.86 | 22.08 | qfq | 21,733,561 | 540,471,484 | -1.23% |
| 2024-05-22 | 25.25 | 25.84 | 25.16 | 25.17 | 22.36 | qfq | 22,595,286 | 574,430,997 | -0.91% |
| 2024-05-21 | 25.33 | 25.95 | 25.19 | 25.40 | 22.56 | qfq | 20,795,933 | 531,675,690 | 0.24% |
| 2024-05-20 | 25.56 | 25.67 | 24.99 | 25.34 | 22.51 | qfq | 29,635,176 | 751,250,655 | -0.24% |
| 2024-05-17 | 25.37 | 25.62 | 24.71 | 25.40 | 22.56 | qfq | 33,121,668 | 831,898,769 | 0.12% |
| 2024-05-16 | 24.33 | 25.75 | 24.26 | 25.37 | 22.54 | qfq | 54,972,823 | 1,382,772,873 | 4.27% |
| 2024-05-15 | 24.02 | 24.55 | 23.85 | 24.33 | 21.61 | qfq | 19,572,461 | 475,171,930 | 1.12% |
| 2024-05-14 | 24.38 | 24.44 | 24.00 | 24.06 | 21.37 | qfq | 13,613,469 | 328,744,714 | -1.23% |
| 2024-05-13 | 24.15 | 24.46 | 23.86 | 24.36 | 21.64 | qfq | 18,205,261 | 440,827,410 | 0.45% |
| 2024-05-10 | 23.55 | 24.35 | 23.43 | 24.25 | 21.54 | qfq | 40,115,048 | 964,963,604 | 2.97% |
| 2024-05-09 | 23.18 | 23.69 | 23.18 | 23.55 | 20.92 | qfq | 18,451,631 | 433,802,597 | 1.42% |
| 2024-05-08 | 23.13 | 23.67 | 23.10 | 23.22 | 20.63 | qfq | 19,960,534 | 466,565,706 | 0.04% |
| 2024-05-07 | 23.22 | 23.25 | 22.81 | 23.21 | 20.62 | qfq | 15,309,168 | 352,765,832 | -0.04% |
| 2024-05-06 | 23.28 | 23.42 | 23.07 | 23.22 | 20.63 | qfq | 17,995,963 | 417,525,324 | 1.04% |
| 2024-04-30 | 23.21 | 23.28 | 22.91 | 22.98 | 20.41 | qfq | 16,178,836 | 373,346,243 | -1.33% |
| 2024-04-29 | 22.46 | 23.47 | 22.08 | 23.29 | 20.69 | qfq | 35,646,361 | 820,209,143 | 2.28% |
| 2024-04-26 | 22.51 | 22.80 | 22.25 | 22.77 | 20.23 | qfq | 17,030,564 | 383,959,823 | 0.93% |
| 2024-04-25 | 22.36 | 22.60 | 22.25 | 22.56 | 20.04 | qfq | 11,328,123 | 254,788,427 | 0.80% |
| 2024-04-24 | 22.67 | 22.72 | 22.11 | 22.38 | 19.88 | qfq | 21,212,919 | 472,839,138 | -0.93% |
| 2024-04-23 | 23.19 | 23.19 | 22.53 | 22.59 | 20.07 | qfq | 18,573,867 | 422,891,641 | -2.63% |
| 2024-04-22 | 23.23 | 23.42 | 22.98 | 23.20 | 20.61 | qfq | 15,639,909 | 362,307,103 | -0.13% |
| 2024-04-19 | 22.80 | 23.35 | 22.77 | 23.23 | 20.64 | qfq | 18,449,667 | 427,689,301 | 1.35% |
| 2024-04-18 | 23.13 | 23.37 | 22.90 | 22.92 | 20.36 | qfq | 23,627,905 | 545,231,560 | -1.08% |
| 2024-04-17 | 22.80 | 23.22 | 22.65 | 23.17 | 20.58 | qfq | 25,792,401 | 592,426,939 | 1.62% |
| 2024-04-16 | 22.70 | 23.05 | 22.58 | 22.80 | 20.25 | qfq | 24,055,025 | 549,141,416 | 0.44% |
| 2024-04-15 | 22.54 | 22.90 | 22.40 | 22.70 | 20.17 | qfq | 22,522,528 | 510,973,503 | 0.67% |
| 2024-04-12 | 22.74 | 22.94 | 22.48 | 22.55 | 20.03 | qfq | 24,589,670 | 558,265,376 | -1.31% |
| 2024-04-11 | 21.92 | 22.88 | 21.92 | 22.85 | 20.30 | qfq | 53,177,295 | 1,201,622,851 | 4.96% |
| 2024-04-10 | 22.03 | 22.13 | 21.67 | 21.77 | 19.34 | qfq | 17,615,449 | 385,473,398 | -1.58% |
| 2024-04-09 | 22.13 | 22.26 | 22.01 | 22.12 | 19.65 | qfq | 14,186,251 | 313,571,240 | -0.23% |
| 2024-04-08 | 22.29 | 22.42 | 22.08 | 22.17 | 19.69 | qfq | 13,278,986 | 295,552,307 | -0.54% |
| 2024-04-03 | 22.40 | 22.47 | 22.15 | 22.29 | 19.80 | qfq | 12,421,055 | 276,782,006 | -0.36% |
| 2024-04-02 | 22.43 | 22.54 | 22.32 | 22.37 | 19.87 | qfq | 14,636,115 | 328,048,892 | -0.27% |
| 2024-04-01 | 22.31 | 22.49 | 22.22 | 22.43 | 19.93 | qfq | 20,276,090 | 452,876,002 | 0.67% |
| 2024-03-29 | 22.14 | 22.28 | 22.12 | 22.28 | 19.79 | qfq | 8,699,301 | 193,332,121 | 0.27% |
| 2024-03-28 | 22.15 | 22.29 | 22.00 | 22.22 | 19.74 | qfq | 15,415,760 | 341,746,377 | 0.27% |
| 2024-03-27 | 22.39 | 22.56 | 22.15 | 22.16 | 19.69 | qfq | 14,804,824 | 331,207,955 | -0.76% |
| 2024-03-26 | 22.37 | 22.41 | 22.13 | 22.33 | 19.84 | qfq | 16,828,041 | 374,504,563 | -0.27% |
| 2024-03-25 | 22.24 | 22.57 | 22.09 | 22.39 | 19.89 | qfq | 18,019,048 | 402,583,915 | 0.54% |
| 2024-03-22 | 22.56 | 22.63 | 22.19 | 22.27 | 19.78 | qfq | 19,383,605 | 432,714,057 | -1.59% |
| 2024-03-21 | 22.73 | 22.90 | 22.52 | 22.63 | 20.10 | qfq | 19,942,840 | 452,142,192 | -0.22% |
| 2024-03-20 | 22.88 | 22.95 | 22.60 | 22.68 | 20.15 | qfq | 32,845,828 | 746,523,422 | -2.24% |
| 2024-03-19 | 23.37 | 23.44 | 23.13 | 23.20 | 20.61 | qfq | 16,589,498 | 385,795,202 | -0.77% |
| 2024-03-18 | 23.45 | 23.57 | 23.32 | 23.38 | 20.77 | qfq | 15,408,992 | 360,496,052 | -0.47% |
| 2024-03-15 | 23.22 | 23.50 | 23.15 | 23.49 | 20.87 | qfq | 15,738,134 | 367,631,449 | 0.99% |
| 2024-03-14 | 23.06 | 23.50 | 23.05 | 23.26 | 20.66 | qfq | 17,398,778 | 405,578,196 | 0.26% |
| 2024-03-13 | 23.69 | 23.69 | 23.16 | 23.20 | 20.61 | qfq | 26,998,922 | 629,050,516 | -2.64% |
| 2024-03-12 | 23.75 | 23.95 | 23.35 | 23.83 | 21.17 | qfq | 26,434,379 | 624,301,122 | 0.34% |
| 2024-03-11 | 23.80 | 23.93 | 23.52 | 23.75 | 21.10 | qfq | 16,859,280 | 398,467,321 | -0.21% |
| 2024-03-08 | 24.13 | 24.15 | 23.70 | 23.80 | 21.14 | qfq | 16,267,084 | 388,053,944 | -1.53% |
| 2024-03-07 | 23.95 | 24.46 | 23.92 | 24.17 | 21.47 | qfq | 19,220,504 | 465,452,502 | 0.71% |
| 2024-03-06 | 23.75 | 24.09 | 23.60 | 24.00 | 21.32 | qfq | 17,420,409 | 416,376,938 | 1.05% |
| 2024-03-05 | 23.34 | 23.76 | 23.24 | 23.75 | 21.10 | qfq | 19,291,448 | 453,640,637 | 1.37% |
| 2024-03-04 | 23.76 | 23.76 | 23.27 | 23.43 | 20.81 | qfq | 23,230,402 | 544,056,761 | -1.43% |
| 2024-03-01 | 23.91 | 23.92 | 23.65 | 23.77 | 21.12 | qfq | 17,529,343 | 416,955,909 | -0.71% |
| 2024-02-29 | 23.70 | 23.95 | 23.67 | 23.94 | 21.27 | qfq | 20,981,150 | 500,018,347 | 0.34% |
| 2024-02-28 | 24.03 | 24.10 | 23.69 | 23.86 | 21.20 | qfq | 20,861,133 | 499,157,040 | -0.83% |
| 2024-02-27 | 24.06 | 24.19 | 23.88 | 24.06 | 21.37 | qfq | 16,170,713 | 387,674,111 | -0.29% |
| 2024-02-26 | 24.51 | 24.58 | 24.08 | 24.13 | 21.44 | qfq | 15,542,987 | 377,699,156 | -1.91% |
| 2024-02-23 | 24.65 | 24.81 | 24.35 | 24.60 | 21.85 | qfq | 15,221,381 | 374,158,075 | -0.32% |
| 2024-02-22 | 24.61 | 24.77 | 24.39 | 24.68 | 21.92 | qfq | 14,373,686 | 353,889,888 | -0.24% |
| 2024-02-21 | 24.39 | 25.08 | 24.23 | 24.74 | 21.98 | qfq | 21,595,040 | 534,564,541 | 1.14% |
| 2024-02-20 | 24.04 | 24.63 | 23.90 | 24.46 | 21.73 | qfq | 19,074,976 | 465,189,869 | 1.33% |
| 2024-02-19 | 24.22 | 24.28 | 23.59 | 24.14 | 21.44 | qfq | 19,765,008 | 473,488,527 | -0.37% |
| 2024-02-08 | 23.83 | 24.23 | 23.62 | 24.23 | 21.52 | qfq | 26,927,269 | 644,538,314 | 1.72% |
| 2024-02-07 | 23.74 | 23.84 | 23.40 | 23.82 | 21.16 | qfq | 24,806,886 | 586,031,197 | 0.34% |
| 2024-02-06 | 23.15 | 23.89 | 23.07 | 23.74 | 21.09 | qfq | 25,803,376 | 607,143,636 | 2.02% |
| 2024-02-05 | 22.98 | 23.35 | 22.66 | 23.27 | 20.67 | qfq | 33,439,138 | 771,799,786 | 1.26% |
| 2024-02-02 | 23.00 | 23.32 | 22.43 | 22.98 | 20.41 | qfq | 20,491,936 | 471,275,627 | -0.09% |
| 2024-02-01 | 23.04 | 23.32 | 22.76 | 23.00 | 20.43 | qfq | 18,906,126 | 435,570,192 | -0.48% |
| 2024-01-31 | 22.68 | 23.33 | 22.63 | 23.11 | 20.53 | qfq | 23,924,743 | 552,630,988 | 1.32% |
| 2024-01-30 | 22.91 | 23.25 | 22.81 | 22.81 | 20.26 | qfq | 17,333,903 | 398,846,916 | -1.08% |
| 2024-01-29 | 22.97 | 23.34 | 22.94 | 23.06 | 20.49 | qfq | 22,209,907 | 513,800,833 | 1.05% |
| 2024-01-26 | 22.84 | 23.34 | 22.61 | 22.82 | 20.27 | qfq | 22,339,901 | 511,196,189 | 0.97% |
| 2024-01-25 | 22.13 | 22.65 | 22.06 | 22.60 | 20.08 | qfq | 20,828,037 | 468,038,229 | 2.12% |
| 2024-01-24 | 21.84 | 22.24 | 21.42 | 22.13 | 19.66 | qfq | 15,143,017 | 330,749,353 | 1.75% |
| 2024-01-23 | 21.74 | 21.86 | 21.53 | 21.75 | 19.32 | qfq | 13,176,082 | 285,749,528 | -0.50% |
| 2024-01-22 | 22.20 | 22.43 | 21.60 | 21.86 | 19.42 | qfq | 17,620,255 | 388,368,650 | -1.89% |
| 2024-01-19 | 22.41 | 22.57 | 22.15 | 22.28 | 19.79 | qfq | 12,112,370 | 270,076,478 | -0.98% |
| 2024-01-18 | 22.30 | 22.58 | 21.78 | 22.50 | 19.99 | qfq | 15,433,075 | 341,374,633 | 0.63% |
| 2024-01-17 | 22.73 | 22.77 | 22.36 | 22.36 | 19.86 | qfq | 15,431,492 | 347,789,566 | -2.02% |
| 2024-01-16 | 22.58 | 22.87 | 22.46 | 22.82 | 20.27 | qfq | 17,511,469 | 397,451,980 | 0.71% |
| 2024-01-15 | 22.30 | 22.69 | 22.15 | 22.66 | 20.13 | qfq | 11,129,565 | 250,222,833 | 1.21% |
| 2024-01-12 | 22.33 | 22.63 | 22.25 | 22.39 | 19.89 | qfq | 9,435,128 | 212,088,316 | 0.27% |
| 2024-01-11 | 22.37 | 22.47 | 22.10 | 22.33 | 19.84 | qfq | 8,806,515 | 196,279,533 | -0.36% |
| 2024-01-10 | 22.35 | 22.55 | 22.29 | 22.41 | 19.91 | qfq | 8,123,365 | 182,221,100 | -0.13% |
| 2024-01-09 | 22.49 | 22.49 | 22.07 | 22.44 | 19.93 | qfq | 9,246,115 | 205,981,999 | 0.00% |
| 2024-01-08 | 22.50 | 22.73 | 22.30 | 22.44 | 19.93 | qfq | 14,669,571 | 330,543,429 | -0.22% |
| 2024-01-05 | 22.32 | 22.83 | 21.92 | 22.49 | 19.98 | qfq | 18,303,550 | 414,000,185 | 0.58% |
| 2024-01-04 | 22.47 | 22.51 | 22.05 | 22.36 | 19.86 | qfq | 10,499,915 | 233,673,444 | -0.49% |
| 2024-01-03 | 22.30 | 22.53 | 22.20 | 22.47 | 19.96 | qfq | 8,521,513 | 190,932,513 | 0.54% |
| 2024-01-02 | 22.55 | 22.56 | 22.32 | 22.35 | 19.85 | qfq | 8,077,796 | 180,975,228 | -0.93% |
| 2023-12-29 | 22.61 | 22.75 | 22.33 | 22.56 | 20.04 | qfq | 14,529,824 | 327,203,072 | 0.00% |
| 2023-12-28 | 22.16 | 22.62 | 22.07 | 22.56 | 20.04 | qfq | 14,204,365 | 319,485,722 | 1.81% |
| 2023-12-27 | 22.01 | 22.18 | 21.90 | 22.16 | 19.69 | qfq | 9,420,472 | 207,758,634 | 0.73% |
| 2023-12-26 | 21.95 | 22.04 | 21.83 | 22.00 | 19.54 | qfq | 8,570,874 | 188,186,683 | 0.09% |
| 2023-12-25 | 21.76 | 21.99 | 21.63 | 21.98 | 19.53 | qfq | 8,932,093 | 194,915,045 | 0.83% |
| 2023-12-22 | 21.65 | 21.93 | 21.47 | 21.80 | 19.37 | qfq | 10,708,896 | 232,774,436 | 0.51% |
| 2023-12-21 | 21.45 | 21.72 | 21.32 | 21.69 | 19.27 | qfq | 12,524,434 | 270,637,368 | 0.98% |
| 2023-12-20 | 21.49 | 21.60 | 21.43 | 21.48 | 19.08 | qfq | 8,273,603 | 178,006,030 | 0.05% |
| 2023-12-19 | 21.49 | 21.62 | 21.30 | 21.47 | 19.07 | qfq | 9,679,377 | 207,685,849 | -0.51% |
| 2023-12-18 | 21.75 | 21.89 | 21.49 | 21.58 | 19.17 | qfq | 10,374,459 | 224,305,092 | -1.19% |
| 2023-12-15 | 21.72 | 22.22 | 21.70 | 21.84 | 19.40 | qfq | 13,583,214 | 298,361,266 | 0.83% |
| 2023-12-14 | 21.70 | 21.83 | 21.59 | 21.66 | 19.24 | qfq | 8,241,426 | 178,644,639 | 0.46% |
| 2023-12-13 | 22.15 | 22.16 | 21.40 | 21.56 | 19.15 | qfq | 13,624,478 | 295,842,532 | -2.49% |
| 2023-12-12 | 21.79 | 22.19 | 21.70 | 22.11 | 19.64 | qfq | 10,791,717 | 237,327,852 | 1.28% |
| 2023-12-11 | 21.78 | 21.87 | 21.36 | 21.83 | 19.39 | qfq | 16,871,923 | 363,886,726 | 0.05% |
| 2023-12-08 | 22.00 | 22.19 | 21.78 | 21.82 | 19.38 | qfq | 16,083,700 | 352,390,795 | -0.82% |
| 2023-12-07 | 22.12 | 22.18 | 21.75 | 22.00 | 19.54 | qfq | 16,056,976 | 352,318,831 | -0.50% |
| 2023-12-06 | 22.25 | 22.41 | 22.06 | 22.11 | 19.64 | qfq | 15,350,675 | 341,485,890 | -0.72% |
| 2023-12-05 | 22.53 | 22.72 | 22.26 | 22.27 | 19.78 | qfq | 12,957,126 | 290,929,294 | -1.37% |
| 2023-12-04 | 22.86 | 22.99 | 22.57 | 22.58 | 20.06 | qfq | 13,607,780 | 308,486,411 | -1.22% |
| 2023-12-01 | 22.98 | 23.05 | 22.68 | 22.86 | 20.31 | qfq | 16,533,412 | 377,346,235 | -0.61% |
| 2023-11-30 | 23.05 | 23.18 | 22.91 | 23.00 | 20.43 | qfq | 11,672,626 | 268,746,127 | -0.56% |
| 2023-11-29 | 23.45 | 23.60 | 23.03 | 23.13 | 20.55 | qfq | 18,403,219 | 426,596,457 | -1.62% |
| 2023-11-28 | 23.36 | 23.52 | 23.30 | 23.51 | 20.89 | qfq | 9,269,747 | 217,041,058 | 0.69% |
| 2023-11-27 | 23.77 | 23.77 | 23.27 | 23.35 | 20.74 | qfq | 17,080,048 | 399,023,530 | -1.77% |
| 2023-11-24 | 24.00 | 24.07 | 23.70 | 23.77 | 21.12 | qfq | 13,843,992 | 329,904,243 | 0.13% |
| 2023-11-23 | 23.69 | 23.75 | 23.49 | 23.74 | 21.09 | qfq | 8,744,592 | 206,675,452 | 0.55% |
| 2023-11-22 | 23.66 | 23.91 | 23.57 | 23.61 | 20.97 | qfq | 12,468,384 | 295,745,348 | -0.59% |
| 2023-11-21 | 23.49 | 24.00 | 23.49 | 23.75 | 21.10 | qfq | 21,695,572 | 516,604,068 | 1.28% |
| 2023-11-20 | 23.39 | 23.47 | 23.30 | 23.45 | 20.83 | qfq | 10,646,731 | 249,203,870 | 0.13% |
| 2023-11-17 | 23.67 | 23.77 | 23.27 | 23.42 | 20.81 | qfq | 23,225,133 | 543,007,410 | -1.68% |
| 2023-11-16 | 23.89 | 23.92 | 23.59 | 23.82 | 21.16 | qfq | 10,462,343 | 248,914,646 | -0.46% |
| 2023-11-15 | 23.73 | 24.18 | 23.72 | 23.93 | 21.26 | qfq | 19,876,664 | 475,907,926 | 1.83% |
| 2023-11-14 | 23.58 | 23.72 | 23.41 | 23.50 | 20.88 | qfq | 13,353,849 | 313,822,653 | -0.30% |
| 2023-11-13 | 23.54 | 23.68 | 23.32 | 23.57 | 20.94 | qfq | 12,935,094 | 303,310,452 | 0.17% |
| 2023-11-10 | 23.80 | 23.80 | 23.48 | 23.53 | 20.90 | qfq | 14,289,184 | 336,434,054 | -1.34% |
| 2023-11-09 | 23.75 | 24.00 | 23.75 | 23.85 | 21.19 | qfq | 12,242,507 | 292,485,073 | 0.42% |
| 2023-11-08 | 23.83 | 23.95 | 23.65 | 23.75 | 21.10 | qfq | 15,858,684 | 377,084,039 | -0.46% |
| 2023-11-07 | 24.11 | 24.12 | 23.78 | 23.86 | 21.20 | qfq | 16,565,714 | 395,358,152 | -0.95% |
| 2023-11-06 | 24.00 | 24.16 | 23.85 | 24.09 | 21.40 | qfq | 16,574,269 | 398,111,603 | 1.35% |
| 2023-11-03 | 23.70 | 23.84 | 23.69 | 23.77 | 21.12 | qfq | 11,667,453 | 277,246,644 | 0.21% |
| 2023-11-02 | 23.80 | 23.95 | 23.69 | 23.72 | 21.07 | qfq | 10,026,813 | 238,806,943 | -0.34% |
| 2023-11-01 | 24.22 | 24.28 | 23.60 | 23.80 | 21.14 | qfq | 16,775,931 | 399,250,143 | -1.61% |
| 2023-10-31 | 24.33 | 24.50 | 23.96 | 24.19 | 21.49 | qfq | 13,051,580 | 315,067,787 | -0.58% |
| 2023-10-30 | 24.30 | 24.68 | 24.10 | 24.33 | 21.61 | qfq | 18,007,055 | 438,079,340 | -0.73% |
| 2023-10-27 | 23.85 | 24.66 | 23.85 | 24.51 | 21.77 | qfq | 15,878,159 | 388,163,523 | 1.79% |
| 2023-10-26 | 24.70 | 24.96 | 23.77 | 24.08 | 21.39 | qfq | 29,363,522 | 709,496,047 | -3.41% |
| 2023-10-25 | 24.50 | 25.02 | 24.18 | 24.93 | 22.15 | qfq | 40,232,811 | 993,200,429 | 6.49% |
| 2023-10-24 | 23.68 | 23.79 | 23.26 | 23.41 | 20.80 | qfq | 18,698,003 | 437,510,442 | -0.85% |
| 2023-10-23 | 24.00 | 24.05 | 23.47 | 23.61 | 20.97 | qfq | 13,753,196 | 325,899,338 | -1.87% |
| 2023-10-20 | 24.21 | 24.30 | 24.02 | 24.06 | 21.37 | qfq | 9,244,852 | 223,227,162 | -0.62% |
| 2023-10-19 | 24.66 | 24.79 | 24.20 | 24.21 | 21.51 | qfq | 11,561,096 | 282,094,830 | -2.54% |
| 2023-10-18 | 24.92 | 25.00 | 24.67 | 24.84 | 22.07 | qfq | 11,673,900 | 290,108,970 | -0.12% |
| 2023-10-17 | 25.14 | 25.14 | 24.66 | 24.87 | 22.09 | qfq | 9,662,762 | 240,368,137 | -0.64% |
| 2023-10-16 | 25.26 | 25.33 | 24.94 | 25.03 | 22.24 | qfq | 10,242,326 | 256,429,326 | -0.71% |
| 2023-10-13 | 25.49 | 25.50 | 25.12 | 25.21 | 22.40 | qfq | 7,601,500 | 191,774,195 | -1.48% |
| 2023-10-12 | 24.98 | 25.73 | 24.98 | 25.59 | 22.73 | qfq | 12,342,400 | 313,715,221 | 2.69% |
| 2023-10-11 | 25.10 | 25.32 | 24.81 | 24.92 | 22.14 | qfq | 12,987,477 | 324,179,190 | -0.60% |
| 2023-10-10 | 25.61 | 25.83 | 25.00 | 25.07 | 22.27 | qfq | 16,323,872 | 411,943,100 | -2.11% |
| 2023-10-09 | 25.99 | 25.99 | 25.53 | 25.61 | 22.75 | qfq | 11,495,411 | 295,136,326 | -1.61% |
| 2023-09-28 | 26.08 | 26.26 | 25.99 | 26.03 | 23.12 | qfq | 7,689,103 | 200,508,513 | -0.15% |
| 2023-09-27 | 26.16 | 26.38 | 25.90 | 26.07 | 23.16 | qfq | 13,991,770 | 365,178,364 | -0.31% |
| 2023-09-26 | 26.40 | 26.59 | 26.11 | 26.15 | 23.23 | qfq | 12,531,043 | 328,983,580 | -1.17% |
| 2023-09-25 | 26.74 | 26.90 | 26.43 | 26.46 | 23.51 | qfq | 11,615,098 | 309,031,590 | -0.75% |
| 2023-09-22 | 26.65 | 26.74 | 26.28 | 26.66 | 23.68 | qfq | 12,783,907 | 339,377,188 | 0.53% |
| 2023-09-21 | 26.95 | 27.04 | 26.45 | 26.52 | 23.56 | qfq | 15,810,205 | 421,374,337 | -1.60% |
| 2023-09-20 | 26.64 | 27.08 | 26.48 | 26.95 | 23.94 | qfq | 25,423,672 | 684,239,771 | 1.24% |
| 2023-09-19 | 25.91 | 26.65 | 25.90 | 26.62 | 23.65 | qfq | 18,799,386 | 496,817,840 | 2.74% |
| 2023-09-18 | 26.40 | 26.42 | 25.81 | 25.91 | 23.02 | qfq | 14,096,357 | 366,299,679 | -1.97% |
| 2023-09-15 | 26.05 | 26.60 | 25.95 | 26.43 | 23.48 | qfq | 20,925,059 | 552,222,267 | 1.50% |
| 2023-09-14 | 25.62 | 26.06 | 25.60 | 26.04 | 23.13 | qfq | 14,240,070 | 369,286,511 | 1.32% |
| 2023-09-13 | 25.60 | 25.81 | 25.57 | 25.70 | 22.83 | qfq | 8,985,886 | 230,766,619 | 0.23% |
| 2023-09-12 | 25.83 | 25.83 | 25.55 | 25.64 | 22.78 | qfq | 10,932,094 | 280,249,866 | -0.74% |
| 2023-09-11 | 26.05 | 26.09 | 25.79 | 25.83 | 22.95 | qfq | 15,254,802 | 394,480,508 | -0.58% |
| 2023-09-08 | 25.94 | 26.18 | 25.82 | 25.98 | 23.08 | qfq | 9,278,353 | 241,421,462 | -0.08% |
| 2023-09-07 | 26.10 | 26.32 | 25.94 | 26.00 | 23.10 | qfq | 9,509,573 | 248,234,750 | -1.14% |
| 2023-09-06 | 26.39 | 26.44 | 25.93 | 26.30 | 23.36 | qfq | 15,143,196 | 396,324,560 | -0.53% |
| 2023-09-05 | 27.38 | 27.38 | 26.38 | 26.44 | 23.49 | qfq | 19,583,810 | 521,084,544 | -3.01% |
| 2023-09-04 | 26.68 | 27.36 | 26.62 | 27.26 | 24.22 | qfq | 32,897,054 | 893,076,337 | 3.30% |
| 2023-09-01 | 25.80 | 26.50 | 25.80 | 26.39 | 23.44 | qfq | 24,099,254 | 634,028,985 | 2.76% |
| 2023-08-31 | 25.95 | 26.28 | 25.52 | 25.68 | 22.81 | qfq | 15,652,726 | 404,489,389 | -1.34% |
| 2023-08-30 | 26.51 | 26.52 | 25.92 | 26.03 | 23.12 | qfq | 14,909,691 | 388,876,718 | -1.21% |
| 2023-08-29 | 26.31 | 26.45 | 25.91 | 26.35 | 23.41 | qfq | 22,821,202 | 599,162,472 | -0.60% |
| 2023-08-28 | 27.03 | 27.39 | 26.43 | 26.51 | 23.55 | qfq | 38,782,831 | 1,039,571,524 | 1.61% |
| 2023-08-25 | 25.62 | 26.40 | 25.61 | 26.09 | 23.18 | qfq | 20,809,881 | 540,535,494 | 1.16% |
| 2023-08-24 | 25.84 | 26.07 | 25.45 | 25.79 | 22.91 | qfq | 16,564,721 | 427,094,945 | -0.46% |
| 2023-08-23 | 26.09 | 26.22 | 25.76 | 25.91 | 23.02 | qfq | 19,922,279 | 518,321,599 | -0.65% |
| 2023-08-22 | 25.70 | 26.28 | 25.62 | 26.08 | 23.17 | qfq | 29,649,069 | 770,456,640 | 2.19% |
| 2023-08-21 | 25.68 | 25.88 | 25.41 | 25.52 | 22.67 | qfq | 16,607,219 | 426,224,290 | -0.62% |
| 2023-08-18 | 25.58 | 26.08 | 25.58 | 25.68 | 22.81 | qfq | 17,570,023 | 454,090,829 | 0.16% |
| 2023-08-17 | 25.35 | 25.97 | 25.13 | 25.64 | 22.78 | qfq | 22,618,681 | 578,680,899 | 0.47% |
| 2023-08-16 | 25.33 | 25.80 | 25.11 | 25.52 | 22.67 | qfq | 16,010,194 | 408,050,320 | 0.59% |
| 2023-08-15 | 25.36 | 25.64 | 24.97 | 25.37 | 22.54 | qfq | 13,581,230 | 344,476,978 | 0.04% |
| 2023-08-14 | 25.21 | 25.61 | 24.76 | 25.36 | 22.53 | qfq | 18,070,699 | 455,130,767 | 0.04% |
| 2023-08-11 | 25.94 | 26.09 | 25.30 | 25.35 | 22.52 | qfq | 15,609,444 | 398,721,849 | -2.16% |
| 2023-08-10 | 26.00 | 26.16 | 25.72 | 25.91 | 23.02 | qfq | 12,268,763 | 317,356,229 | -0.42% |
| 2023-08-09 | 26.00 | 26.12 | 25.76 | 26.02 | 23.11 | qfq | 15,028,674 | 390,713,656 | 0.35% |
| 2023-08-08 | 26.40 | 26.56 | 25.91 | 25.93 | 23.03 | qfq | 19,431,171 | 506,947,973 | -1.52% |
| 2023-08-07 | 26.87 | 26.90 | 26.21 | 26.33 | 23.39 | qfq | 22,682,134 | 598,630,642 | -1.57% |
| 2023-08-04 | 27.20 | 27.49 | 26.73 | 26.75 | 23.76 | qfq | 25,143,796 | 679,412,069 | -0.93% |
| 2023-08-03 | 26.76 | 27.08 | 26.67 | 27.00 | 23.99 | qfq | 15,502,048 | 416,695,648 | 0.41% |
| 2023-08-02 | 26.65 | 27.27 | 26.60 | 26.89 | 23.89 | qfq | 29,451,119 | 794,627,664 | 0.86% |
| 2023-08-01 | 27.00 | 27.09 | 26.58 | 26.66 | 23.68 | qfq | 29,322,836 | 785,372,341 | -1.77% |
| 2023-07-31 | 26.40 | 27.20 | 26.38 | 27.14 | 24.11 | qfq | 76,569,428 | 2,063,104,135 | 4.79% |
| 2023-07-28 | 25.38 | 26.00 | 25.27 | 25.90 | 23.01 | qfq | 41,126,340 | 1,056,738,768 | 3.06% |
| 2023-07-27 | 24.91 | 25.76 | 24.72 | 25.13 | 22.32 | qfq | 45,840,038 | 1,161,102,557 | 0.84% |
| 2023-07-26 | 24.70 | 25.00 | 24.70 | 24.92 | 22.14 | qfq | 27,286,812 | 679,626,516 | 0.89% |
| 2023-07-25 | 24.52 | 24.99 | 24.47 | 24.70 | 21.94 | qfq | 41,679,994 | 1,028,031,237 | 3.43% |
| 2023-07-24 | 23.96 | 23.99 | 23.65 | 23.88 | 21.21 | qfq | 16,847,400 | 401,504,419 | 0.21% |
| 2023-07-21 | 23.66 | 23.85 | 23.63 | 23.83 | 21.17 | qfq | 12,120,433 | 287,925,536 | 0.72% |
| 2023-07-20 | 23.57 | 23.88 | 23.57 | 23.66 | 21.02 | qfq | 17,331,425 | 411,717,754 | 0.38% |
| 2023-07-19 | 23.53 | 23.59 | 23.41 | 23.57 | 20.94 | qfq | 9,454,674 | 222,259,203 | 0.51% |
| 2023-07-18 | 23.55 | 23.57 | 23.35 | 23.45 | 20.83 | qfq | 7,764,018 | 182,202,798 | 0.00% |
| 2023-07-17 | 23.58 | 23.58 | 23.34 | 23.45 | 20.83 | qfq | 6,502,597 | 152,227,559 | -0.55% |