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
中船防务600685.SH
最近收盘价24.472026-07-17
最近交易日2026-07-17
成交量（股）10,772,400
成交额（元）267,403,702
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-16 | cash_dividend | 0.135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-23 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-12 | 2025-07-18 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-16 | 2024-11-22 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-19 | 2024-07-26 | cash_dividend | 0.011 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-20 | cash_dividend | 0.01 | — | — | — | 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 | 25.07 | 25.25 | 24.45 | 24.47 | 24.47 | qfq | 10,772,400 | 267,403,702 | -3.36% |
| 2026-07-16 | 25.00 | 25.80 | 24.95 | 25.32 | 25.32 | qfq | 10,561,515 | 266,354,559 | -1.09% |
| 2026-07-15 | 24.99 | 25.75 | 24.73 | 25.60 | 25.46 | qfq | 12,991,014 | 329,593,189 | 1.83% |
| 2026-07-14 | 25.80 | 25.80 | 24.44 | 25.14 | 25.01 | qfq | 20,660,878 | 514,496,075 | -2.90% |
| 2026-07-13 | 27.50 | 27.70 | 25.74 | 25.89 | 25.75 | qfq | 34,007,383 | 896,190,851 | -9.48% |
| 2026-07-10 | 26.02 | 28.60 | 25.98 | 28.60 | 28.45 | qfq | 19,488,581 | 536,875,226 | 10.00% |
| 2026-07-09 | 25.85 | 26.20 | 25.25 | 26.00 | 25.86 | qfq | 9,462,058 | 243,523,586 | 0.04% |
| 2026-07-08 | 26.90 | 26.92 | 25.72 | 25.99 | 25.85 | qfq | 8,729,537 | 227,808,482 | -1.78% |
| 2026-07-07 | 27.03 | 27.36 | 26.28 | 26.46 | 26.32 | qfq | 9,473,722 | 252,647,509 | -2.58% |
| 2026-07-06 | 26.80 | 27.55 | 26.76 | 27.16 | 27.02 | qfq | 14,335,960 | 390,239,488 | 0.33% |
| 2026-07-03 | 25.66 | 27.55 | 25.66 | 27.07 | 26.93 | qfq | 18,015,168 | 479,338,076 | 6.12% |
| 2026-07-02 | 25.69 | 26.04 | 25.46 | 25.51 | 25.38 | qfq | 9,586,229 | 247,143,030 | -0.74% |
| 2026-07-01 | 25.33 | 26.24 | 25.33 | 25.70 | 25.56 | qfq | 12,401,739 | 320,403,227 | 1.02% |
| 2026-06-30 | 25.56 | 25.80 | 25.05 | 25.44 | 25.31 | qfq | 8,417,000 | 213,518,734 | -0.82% |
| 2026-06-29 | 24.50 | 25.98 | 24.11 | 25.65 | 25.51 | qfq | 15,272,788 | 384,701,440 | 4.44% |
| 2026-06-26 | 25.70 | 25.71 | 24.56 | 24.56 | 24.43 | qfq | 10,113,966 | 252,788,605 | -4.73% |
| 2026-06-25 | 26.19 | 26.30 | 25.68 | 25.78 | 25.64 | qfq | 7,665,877 | 198,660,356 | -1.68% |
| 2026-06-24 | 26.50 | 26.61 | 25.90 | 26.22 | 26.08 | qfq | 9,285,590 | 243,624,082 | -1.43% |
| 2026-06-23 | 27.10 | 27.29 | 26.41 | 26.60 | 26.46 | qfq | 9,803,147 | 263,979,029 | -1.85% |
| 2026-06-22 | 26.40 | 27.12 | 26.11 | 27.10 | 26.96 | qfq | 11,010,727 | 293,243,487 | 1.61% |
| 2026-06-18 | 27.00 | 27.36 | 26.55 | 26.67 | 26.53 | qfq | 8,676,462 | 232,939,094 | -1.77% |
| 2026-06-17 | 27.05 | 27.30 | 26.72 | 27.15 | 27.01 | qfq | 8,636,991 | 233,626,939 | 1.19% |
| 2026-06-16 | 26.93 | 27.14 | 26.67 | 26.83 | 26.69 | qfq | 8,453,687 | 226,888,063 | -0.74% |
| 2026-06-15 | 26.09 | 27.25 | 26.09 | 27.03 | 26.89 | qfq | 12,605,035 | 339,007,972 | 4.00% |
| 2026-06-12 | 25.36 | 26.25 | 25.24 | 25.99 | 25.85 | qfq | 13,950,048 | 360,778,490 | 3.46% |
| 2026-06-11 | 25.19 | 25.40 | 24.80 | 25.12 | 24.99 | qfq | 8,989,190 | 224,521,043 | -1.41% |
| 2026-06-10 | 25.70 | 25.88 | 25.10 | 25.48 | 25.35 | qfq | 9,384,974 | 239,028,557 | -0.89% |
| 2026-06-09 | 26.50 | 26.50 | 25.30 | 25.71 | 25.57 | qfq | 9,509,839 | 243,848,092 | -0.85% |
| 2026-06-08 | 26.57 | 26.98 | 25.67 | 25.93 | 25.79 | qfq | 12,701,044 | 333,474,898 | -4.49% |
| 2026-06-05 | 27.56 | 27.75 | 26.99 | 27.15 | 27.01 | qfq | 11,235,806 | 307,887,564 | -1.77% |
| 2026-06-04 | 27.44 | 28.33 | 27.41 | 27.64 | 27.49 | qfq | 9,842,919 | 273,907,828 | 0.07% |
| 2026-06-03 | 27.80 | 28.02 | 27.44 | 27.62 | 27.47 | qfq | 8,387,970 | 233,119,022 | -0.86% |
| 2026-06-02 | 28.18 | 28.24 | 27.35 | 27.86 | 27.71 | qfq | 8,280,502 | 229,802,299 | -0.82% |
| 2026-06-01 | 28.12 | 28.48 | 27.95 | 28.09 | 27.94 | qfq | 8,360,791 | 235,643,057 | -0.50% |
| 2026-05-29 | 28.92 | 29.10 | 28.12 | 28.23 | 28.08 | qfq | 10,476,374 | 299,318,007 | -2.39% |
| 2026-05-28 | 28.61 | 29.08 | 28.24 | 28.92 | 28.77 | qfq | 9,401,021 | 269,669,654 | 0.98% |
| 2026-05-27 | 29.06 | 29.93 | 28.56 | 28.64 | 28.49 | qfq | 12,950,500 | 377,406,741 | -2.19% |
| 2026-05-26 | 29.44 | 29.46 | 28.68 | 29.28 | 29.13 | qfq | 11,616,869 | 337,125,236 | -0.85% |
| 2026-05-25 | 30.00 | 30.40 | 29.25 | 29.53 | 29.37 | qfq | 12,117,350 | 358,094,002 | -1.57% |
| 2026-05-22 | 30.21 | 30.50 | 29.85 | 30.00 | 29.84 | qfq | 9,935,435 | 298,980,853 | 0.23% |
| 2026-05-21 | 30.48 | 31.45 | 29.84 | 29.93 | 29.77 | qfq | 16,128,850 | 495,928,649 | -1.58% |
| 2026-05-20 | 29.90 | 30.87 | 29.58 | 30.41 | 30.25 | qfq | 13,886,772 | 420,851,277 | 1.06% |
| 2026-05-19 | 30.50 | 30.59 | 29.41 | 30.09 | 29.93 | qfq | 13,157,314 | 392,918,286 | -0.76% |
| 2026-05-18 | 30.30 | 31.07 | 30.13 | 30.32 | 30.16 | qfq | 14,128,758 | 430,934,462 | -1.27% |
| 2026-05-15 | 31.18 | 31.84 | 30.41 | 30.71 | 30.55 | qfq | 18,894,640 | 588,115,226 | -1.41% |
| 2026-05-14 | 32.60 | 32.60 | 31.15 | 31.15 | 30.99 | qfq | 20,886,334 | 661,860,686 | -4.36% |
| 2026-05-13 | 31.45 | 32.58 | 31.39 | 32.57 | 32.40 | qfq | 26,091,124 | 840,510,939 | 3.50% |
| 2026-05-12 | 32.10 | 32.10 | 31.15 | 31.47 | 31.30 | qfq | 18,953,936 | 597,295,223 | -1.93% |
| 2026-05-11 | 31.59 | 32.42 | 31.51 | 32.09 | 31.92 | qfq | 21,241,020 | 682,050,567 | 1.26% |
| 2026-05-08 | 31.60 | 31.95 | 31.03 | 31.69 | 31.52 | qfq | 21,634,056 | 682,203,518 | -0.06% |
| 2026-05-07 | 32.06 | 32.38 | 31.54 | 31.71 | 31.54 | qfq | 21,639,382 | 687,851,423 | -1.31% |
| 2026-05-06 | 31.74 | 32.14 | 31.40 | 32.13 | 31.96 | qfq | 28,675,301 | 913,889,176 | -0.06% |
| 2026-04-30 | 32.99 | 33.53 | 32.00 | 32.15 | 31.98 | qfq | 31,265,177 | 1,018,038,601 | -0.65% |
| 2026-04-29 | 31.83 | 32.68 | 31.44 | 32.36 | 32.19 | qfq | 28,735,618 | 923,570,949 | 2.11% |
| 2026-04-28 | 30.58 | 32.66 | 30.56 | 31.69 | 31.52 | qfq | 34,984,969 | 1,121,231,080 | 3.12% |
| 2026-04-27 | 31.24 | 31.57 | 30.57 | 30.73 | 30.57 | qfq | 21,324,285 | 658,368,223 | -1.60% |
| 2026-04-24 | 31.80 | 31.91 | 31.11 | 31.23 | 31.07 | qfq | 28,231,608 | 885,944,903 | -3.13% |
| 2026-04-23 | 30.56 | 32.59 | 30.51 | 32.24 | 32.07 | qfq | 40,403,184 | 1,283,129,054 | 5.43% |
| 2026-04-22 | 30.23 | 30.65 | 30.03 | 30.58 | 30.42 | qfq | 15,156,031 | 460,793,475 | 0.16% |
| 2026-04-21 | 30.43 | 31.20 | 30.15 | 30.53 | 30.37 | qfq | 22,227,307 | 679,575,189 | -0.42% |
| 2026-04-20 | 29.97 | 30.73 | 29.85 | 30.66 | 30.50 | qfq | 27,996,718 | 850,610,107 | 3.48% |
| 2026-04-17 | 29.30 | 29.72 | 29.01 | 29.63 | 29.47 | qfq | 15,488,766 | 455,097,544 | 0.89% |
| 2026-04-16 | 29.31 | 29.59 | 29.04 | 29.37 | 29.22 | qfq | 15,494,630 | 453,897,052 | 0.44% |
| 2026-04-15 | 29.55 | 29.95 | 29.22 | 29.24 | 29.09 | qfq | 20,240,098 | 596,986,629 | -0.65% |
| 2026-04-14 | 29.88 | 29.93 | 29.11 | 29.43 | 29.27 | qfq | 27,600,214 | 811,857,448 | 3.26% |
| 2026-04-13 | 28.38 | 28.69 | 28.22 | 28.50 | 28.35 | qfq | 13,713,819 | 389,468,869 | -0.56% |
| 2026-04-10 | 28.33 | 29.06 | 28.33 | 28.66 | 28.51 | qfq | 16,972,793 | 488,572,904 | 1.63% |
| 2026-04-09 | 28.10 | 28.49 | 27.84 | 28.20 | 28.05 | qfq | 13,310,466 | 374,374,876 | -1.02% |
| 2026-04-08 | 28.61 | 28.69 | 28.04 | 28.49 | 28.34 | qfq | 19,287,800 | 546,443,867 | 2.30% |
| 2026-04-07 | 27.20 | 28.00 | 27.20 | 27.85 | 27.70 | qfq | 14,732,701 | 407,908,062 | 2.28% |
| 2026-04-03 | 27.98 | 28.28 | 27.20 | 27.23 | 27.09 | qfq | 10,485,886 | 287,734,628 | -2.37% |
| 2026-04-02 | 28.61 | 28.89 | 27.75 | 27.89 | 27.74 | qfq | 13,661,595 | 385,080,450 | -2.75% |
| 2026-04-01 | 28.99 | 29.20 | 28.57 | 28.68 | 28.53 | qfq | 10,840,067 | 311,886,854 | 0.35% |
| 2026-03-31 | 28.89 | 29.41 | 28.56 | 28.58 | 28.43 | qfq | 13,220,586 | 382,941,345 | -1.31% |
| 2026-03-30 | 29.00 | 29.28 | 28.48 | 28.96 | 28.81 | qfq | 16,127,872 | 464,608,481 | -2.72% |
| 2026-03-27 | 29.14 | 29.93 | 28.98 | 29.77 | 29.61 | qfq | 9,179,849 | 271,850,601 | 0.37% |
| 2026-03-26 | 30.17 | 30.30 | 29.31 | 29.66 | 29.50 | qfq | 10,554,424 | 314,121,168 | -1.69% |
| 2026-03-25 | 29.85 | 30.36 | 29.78 | 30.17 | 30.01 | qfq | 14,536,173 | 437,157,914 | 1.07% |
| 2026-03-24 | 28.98 | 29.90 | 28.75 | 29.85 | 29.69 | qfq | 16,251,136 | 476,227,562 | 4.33% |
| 2026-03-23 | 29.61 | 29.77 | 28.33 | 28.61 | 28.46 | qfq | 17,454,252 | 508,033,254 | -5.36% |
| 2026-03-20 | 31.16 | 31.36 | 30.22 | 30.23 | 30.07 | qfq | 11,231,963 | 345,222,906 | -2.95% |
| 2026-03-19 | 31.71 | 31.91 | 30.93 | 31.15 | 30.99 | qfq | 11,523,578 | 361,033,803 | -3.08% |
| 2026-03-18 | 32.28 | 32.37 | 31.49 | 32.14 | 31.97 | qfq | 12,022,366 | 383,772,012 | 0.34% |
| 2026-03-17 | 33.15 | 33.36 | 31.99 | 32.03 | 31.86 | qfq | 16,326,716 | 531,924,098 | -3.41% |
| 2026-03-16 | 33.88 | 34.07 | 32.95 | 33.16 | 32.99 | qfq | 15,178,388 | 507,014,629 | -1.16% |
| 2026-03-13 | 34.01 | 34.29 | 33.35 | 33.55 | 33.37 | qfq | 12,985,929 | 438,333,308 | -2.16% |
| 2026-03-12 | 34.66 | 34.80 | 33.95 | 34.29 | 34.11 | qfq | 15,272,051 | 524,438,488 | -1.47% |
| 2026-03-11 | 35.37 | 35.75 | 34.70 | 34.80 | 34.62 | qfq | 15,479,607 | 543,131,976 | -1.61% |
| 2026-03-10 | 35.11 | 36.46 | 35.10 | 35.37 | 35.18 | qfq | 16,953,293 | 605,637,401 | 1.06% |
| 2026-03-09 | 35.86 | 35.89 | 34.73 | 35.00 | 34.82 | qfq | 21,414,114 | 751,176,391 | -3.71% |
| 2026-03-06 | 35.42 | 37.28 | 35.28 | 36.35 | 36.16 | qfq | 22,918,886 | 835,747,926 | 2.11% |
| 2026-03-05 | 35.95 | 36.34 | 35.33 | 35.60 | 35.41 | qfq | 16,841,074 | 601,938,642 | -0.22% |
| 2026-03-04 | 34.50 | 36.57 | 34.45 | 35.68 | 35.49 | qfq | 24,010,221 | 858,588,031 | 1.51% |
| 2026-03-03 | 37.02 | 37.58 | 35.08 | 35.15 | 34.96 | qfq | 31,843,275 | 1,144,509,764 | -5.56% |
| 2026-03-02 | 38.09 | 38.49 | 36.30 | 37.22 | 37.02 | qfq | 33,033,781 | 1,225,455,684 | -0.51% |
| 2026-02-27 | 37.50 | 38.55 | 36.92 | 37.41 | 37.21 | qfq | 29,665,809 | 1,116,595,418 | -0.13% |
| 2026-02-26 | 36.74 | 37.67 | 36.40 | 37.46 | 37.26 | qfq | 26,593,891 | 988,969,359 | 1.35% |
| 2026-02-25 | 36.64 | 37.96 | 36.14 | 36.96 | 36.77 | qfq | 35,811,706 | 1,320,165,511 | -0.16% |
| 2026-02-24 | 35.60 | 37.44 | 35.57 | 37.02 | 36.82 | qfq | 33,886,373 | 1,240,909,057 | 2.86% |
| 2026-02-13 | 35.40 | 37.10 | 35.40 | 35.99 | 35.80 | qfq | 34,528,133 | 1,251,275,048 | 1.35% |
| 2026-02-12 | 33.80 | 37.19 | 33.43 | 35.51 | 35.32 | qfq | 38,963,052 | 1,371,063,352 | 3.98% |
| 2026-02-11 | 33.26 | 35.35 | 32.88 | 34.15 | 33.97 | qfq | 35,306,699 | 1,214,865,187 | 1.73% |
| 2026-02-10 | 32.15 | 33.72 | 31.71 | 33.57 | 33.39 | qfq | 27,739,168 | 916,724,431 | 4.55% |
| 2026-02-09 | 32.15 | 32.71 | 32.03 | 32.11 | 31.94 | qfq | 14,480,272 | 467,756,158 | 0.88% |
| 2026-02-06 | 31.75 | 32.46 | 31.40 | 31.83 | 31.66 | qfq | 19,376,615 | 617,889,068 | -1.91% |
| 2026-02-05 | 33.47 | 33.88 | 32.28 | 32.45 | 32.28 | qfq | 23,893,912 | 785,422,744 | -0.95% |
| 2026-02-04 | 31.94 | 33.27 | 31.85 | 32.76 | 32.59 | qfq | 20,323,218 | 664,779,967 | 2.28% |
| 2026-02-03 | 31.15 | 32.20 | 30.94 | 32.03 | 31.86 | qfq | 17,866,286 | 566,568,080 | 3.82% |
| 2026-02-02 | 31.25 | 31.93 | 30.85 | 30.85 | 30.69 | qfq | 14,682,155 | 460,982,032 | -1.88% |
| 2026-01-30 | 32.17 | 32.38 | 30.70 | 31.44 | 31.27 | qfq | 18,251,126 | 572,346,601 | -2.06% |
| 2026-01-29 | 32.92 | 33.00 | 31.93 | 32.10 | 31.93 | qfq | 20,176,135 | 653,482,543 | -3.17% |
| 2026-01-28 | 33.15 | 33.59 | 32.70 | 33.15 | 32.98 | qfq | 17,085,418 | 566,736,750 | 0.00% |
| 2026-01-27 | 33.02 | 33.40 | 32.35 | 33.15 | 32.98 | qfq | 17,772,386 | 584,046,405 | -0.72% |
| 2026-01-26 | 33.83 | 34.50 | 33.00 | 33.39 | 33.21 | qfq | 22,920,104 | 770,747,545 | -1.13% |
| 2026-01-23 | 34.55 | 34.55 | 33.40 | 33.77 | 33.59 | qfq | 28,124,395 | 949,225,993 | -0.71% |
| 2026-01-22 | 31.65 | 34.80 | 31.65 | 34.01 | 33.83 | qfq | 51,878,587 | 1,740,454,098 | 7.49% |
| 2026-01-21 | 31.70 | 32.37 | 31.51 | 31.64 | 31.47 | qfq | 15,698,718 | 499,789,002 | -0.94% |
| 2026-01-20 | 31.68 | 32.45 | 31.65 | 31.94 | 31.77 | qfq | 22,188,994 | 709,801,566 | 1.08% |
| 2026-01-19 | 31.09 | 31.91 | 30.61 | 31.60 | 31.43 | qfq | 20,273,753 | 639,519,360 | 1.61% |
| 2026-01-16 | 31.75 | 31.85 | 30.89 | 31.10 | 30.94 | qfq | 18,234,669 | 570,121,660 | -2.14% |
| 2026-01-15 | 31.00 | 32.57 | 30.88 | 31.78 | 31.61 | qfq | 23,560,671 | 746,760,844 | 1.11% |
| 2026-01-14 | 31.90 | 32.45 | 31.01 | 31.43 | 31.26 | qfq | 32,193,791 | 1,022,557,793 | -1.44% |
| 2026-01-13 | 32.30 | 32.74 | 31.35 | 31.89 | 31.72 | qfq | 34,758,956 | 1,110,156,112 | -1.42% |
| 2026-01-12 | 32.33 | 33.22 | 32.01 | 32.35 | 32.18 | qfq | 39,296,700 | 1,278,747,981 | 3.39% |
| 2026-01-09 | 31.50 | 31.88 | 30.82 | 31.29 | 31.12 | qfq | 38,812,929 | 1,212,279,643 | 1.13% |
| 2026-01-08 | 29.79 | 31.14 | 29.74 | 30.94 | 30.78 | qfq | 34,767,345 | 1,065,953,569 | 3.86% |
| 2026-01-07 | 30.20 | 30.28 | 29.60 | 29.79 | 29.63 | qfq | 21,618,643 | 645,430,474 | -2.04% |
| 2026-01-06 | 29.63 | 30.50 | 29.61 | 30.41 | 30.25 | qfq | 30,635,991 | 923,629,370 | 1.40% |
| 2026-01-05 | 28.59 | 30.34 | 28.59 | 29.99 | 29.83 | qfq | 38,644,489 | 1,138,197,671 | 5.41% |
| 2025-12-31 | 28.31 | 28.51 | 27.91 | 28.45 | 28.30 | qfq | 17,834,261 | 503,839,393 | 0.39% |
| 2025-12-30 | 28.63 | 28.93 | 28.23 | 28.34 | 28.19 | qfq | 18,405,439 | 525,803,849 | -0.91% |
| 2025-12-29 | 28.98 | 29.08 | 28.46 | 28.60 | 28.45 | qfq | 19,176,812 | 550,057,045 | 0.35% |
| 2025-12-26 | 28.36 | 28.70 | 28.10 | 28.50 | 28.35 | qfq | 21,056,272 | 598,339,052 | 0.07% |
| 2025-12-25 | 27.72 | 28.70 | 27.72 | 28.48 | 28.33 | qfq | 22,620,034 | 641,105,229 | 2.15% |
| 2025-12-24 | 27.38 | 28.05 | 27.10 | 27.88 | 27.73 | qfq | 20,082,888 | 556,329,311 | 1.42% |
| 2025-12-23 | 27.45 | 27.78 | 27.29 | 27.49 | 27.35 | qfq | 17,751,738 | 488,844,016 | 0.15% |
| 2025-12-22 | 27.42 | 27.87 | 27.36 | 27.45 | 27.31 | qfq | 18,276,291 | 504,135,759 | 0.29% |
| 2025-12-19 | 27.03 | 27.58 | 27.03 | 27.37 | 27.23 | qfq | 17,072,746 | 466,598,547 | 0.96% |
| 2025-12-18 | 27.17 | 27.39 | 27.05 | 27.11 | 26.97 | qfq | 17,681,556 | 480,157,192 | -1.09% |
| 2025-12-17 | 27.20 | 27.50 | 26.80 | 27.41 | 27.27 | qfq | 20,388,551 | 553,641,399 | 0.00% |
| 2025-12-16 | 28.69 | 28.79 | 27.19 | 27.41 | 27.27 | qfq | 32,684,903 | 903,925,102 | -4.66% |
| 2025-12-15 | 28.93 | 29.52 | 28.70 | 28.75 | 28.60 | qfq | 21,233,203 | 616,475,690 | -1.74% |
| 2025-12-12 | 29.20 | 29.82 | 29.01 | 29.26 | 29.11 | qfq | 23,328,535 | 686,097,904 | -0.14% |
| 2025-12-11 | 30.33 | 30.40 | 29.30 | 29.30 | 29.15 | qfq | 29,209,082 | 868,516,461 | -3.65% |
| 2025-12-10 | 29.73 | 31.20 | 29.73 | 30.41 | 30.25 | qfq | 36,337,491 | 1,110,720,197 | 1.10% |
| 2025-12-09 | 30.66 | 31.15 | 29.93 | 30.08 | 29.92 | qfq | 35,585,761 | 1,084,280,200 | -0.79% |
| 2025-12-08 | 30.61 | 30.86 | 30.04 | 30.32 | 30.16 | qfq | 40,711,422 | 1,236,590,981 | 1.54% |
| 2025-12-05 | 28.56 | 30.48 | 28.56 | 29.86 | 29.70 | qfq | 49,502,370 | 1,472,955,928 | 3.79% |
| 2025-12-04 | 29.60 | 29.86 | 28.77 | 28.77 | 28.62 | qfq | 42,089,660 | 1,226,752,290 | -4.99% |
| 2025-12-03 | 29.50 | 30.90 | 28.82 | 30.28 | 30.12 | qfq | 61,680,251 | 1,850,166,171 | 1.44% |
| 2025-12-02 | 29.30 | 30.50 | 29.01 | 29.85 | 29.69 | qfq | 55,409,964 | 1,665,233,437 | 1.63% |
| 2025-12-01 | 29.30 | 30.00 | 29.16 | 29.37 | 29.22 | qfq | 38,525,194 | 1,134,559,269 | -1.64% |
| 2025-11-28 | 30.10 | 30.39 | 29.31 | 29.86 | 29.70 | qfq | 48,467,640 | 1,445,232,454 | -0.60% |
| 2025-11-27 | 29.88 | 30.96 | 29.36 | 30.04 | 29.88 | qfq | 58,847,291 | 1,775,624,197 | 0.50% |
| 2025-11-26 | 31.45 | 31.47 | 29.67 | 29.89 | 29.73 | qfq | 83,221,029 | 2,502,936,625 | -9.34% |
| 2025-11-25 | 32.29 | 34.30 | 31.80 | 32.97 | 32.80 | qfq | 112,696,352 | 3,731,029,133 | -0.21% |
| 2025-11-24 | 29.81 | 33.04 | 29.81 | 33.04 | 32.87 | qfq | 84,119,256 | 2,726,727,161 | 9.99% |
| 2025-11-21 | 28.02 | 31.06 | 28.02 | 30.04 | 29.88 | qfq | 90,287,619 | 2,682,367,938 | 6.37% |
| 2025-11-20 | 28.66 | 28.74 | 27.70 | 28.24 | 28.09 | qfq | 52,173,412 | 1,476,507,226 | -2.39% |
| 2025-11-19 | 26.11 | 28.93 | 26.11 | 28.93 | 28.78 | qfq | 58,216,272 | 1,635,517,308 | 10.00% |
| 2025-11-18 | 27.03 | 27.07 | 26.24 | 26.30 | 26.16 | qfq | 21,439,000 | 567,036,924 | -3.66% |
| 2025-11-17 | 26.99 | 27.98 | 26.80 | 27.30 | 27.16 | qfq | 35,175,157 | 962,551,335 | 4.44% |
| 2025-11-14 | 26.27 | 26.40 | 26.13 | 26.14 | 26.00 | qfq | 7,362,838 | 193,294,737 | -0.95% |
| 2025-11-13 | 26.21 | 26.39 | 26.14 | 26.39 | 26.25 | qfq | 7,475,811 | 196,491,336 | 0.23% |
| 2025-11-12 | 26.28 | 26.33 | 25.98 | 26.33 | 26.19 | qfq | 10,003,900 | 261,793,958 | -0.15% |
| 2025-11-11 | 26.42 | 26.88 | 26.25 | 26.37 | 26.23 | qfq | 11,571,306 | 306,794,916 | -0.23% |
| 2025-11-10 | 26.62 | 26.68 | 26.08 | 26.43 | 26.29 | qfq | 17,954,848 | 473,001,982 | -2.22% |
| 2025-11-07 | 27.29 | 28.26 | 26.92 | 27.03 | 26.89 | qfq | 28,273,751 | 778,343,696 | -2.10% |
| 2025-11-06 | 27.75 | 27.80 | 27.24 | 27.61 | 27.46 | qfq | 20,790,232 | 571,644,159 | -1.15% |
| 2025-11-05 | 27.11 | 28.53 | 27.00 | 27.93 | 27.78 | qfq | 26,610,896 | 737,787,715 | 2.31% |
| 2025-11-04 | 27.80 | 27.80 | 27.08 | 27.30 | 27.16 | qfq | 13,833,642 | 378,901,117 | -2.15% |
| 2025-11-03 | 26.82 | 27.90 | 26.76 | 27.90 | 27.75 | qfq | 23,176,327 | 637,678,309 | 3.72% |
| 2025-10-31 | 27.60 | 27.68 | 26.88 | 26.90 | 26.76 | qfq | 16,391,257 | 444,863,005 | -2.50% |
| 2025-10-30 | 27.51 | 27.89 | 27.38 | 27.59 | 27.44 | qfq | 13,953,480 | 386,217,577 | -0.43% |
| 2025-10-29 | 27.26 | 27.77 | 27.18 | 27.71 | 27.56 | qfq | 13,502,951 | 372,307,010 | 0.69% |
| 2025-10-28 | 27.00 | 27.77 | 27.00 | 27.52 | 27.37 | qfq | 17,668,943 | 484,895,097 | 0.92% |
| 2025-10-27 | 26.40 | 27.52 | 26.30 | 27.27 | 27.13 | qfq | 20,589,593 | 555,602,135 | 4.20% |
| 2025-10-24 | 26.01 | 26.44 | 26.01 | 26.17 | 26.03 | qfq | 8,177,486 | 214,242,459 | 0.62% |
| 2025-10-23 | 26.06 | 26.10 | 25.53 | 26.01 | 25.87 | qfq | 7,388,777 | 190,201,839 | -0.88% |
| 2025-10-22 | 26.67 | 26.67 | 26.17 | 26.24 | 26.02 | qfq | 10,896,223 | 286,859,636 | -2.49% |
| 2025-10-21 | 26.36 | 27.03 | 26.25 | 26.91 | 26.69 | qfq | 14,473,453 | 388,276,991 | 2.99% |
| 2025-10-20 | 26.20 | 26.36 | 25.91 | 26.13 | 25.91 | qfq | 8,272,349 | 216,047,993 | 0.42% |
| 2025-10-17 | 26.75 | 27.03 | 25.97 | 26.02 | 25.80 | qfq | 12,659,447 | 334,341,639 | -3.24% |
| 2025-10-16 | 27.26 | 27.45 | 26.70 | 26.89 | 26.67 | qfq | 10,038,814 | 271,498,834 | -1.32% |
| 2025-10-15 | 27.70 | 27.70 | 26.88 | 27.25 | 27.02 | qfq | 13,659,882 | 370,142,055 | -0.98% |
| 2025-10-14 | 27.16 | 27.95 | 27.08 | 27.52 | 27.29 | qfq | 18,961,313 | 521,445,746 | 1.25% |
| 2025-10-13 | 26.50 | 27.22 | 26.31 | 27.18 | 26.95 | qfq | 12,330,318 | 331,436,821 | -0.11% |
| 2025-10-10 | 27.19 | 27.35 | 26.94 | 27.21 | 26.98 | qfq | 12,655,511 | 343,386,494 | 0.07% |
| 2025-10-09 | 27.17 | 27.21 | 26.79 | 27.19 | 26.96 | qfq | 13,211,784 | 356,877,495 | -0.73% |
| 2025-09-30 | 26.72 | 27.43 | 26.71 | 27.39 | 27.16 | qfq | 13,787,450 | 374,836,485 | 1.97% |
| 2025-09-29 | 26.77 | 27.00 | 26.02 | 26.86 | 26.64 | qfq | 13,549,011 | 358,895,039 | 0.34% |
| 2025-09-26 | 26.20 | 27.47 | 26.08 | 26.77 | 26.55 | qfq | 18,132,531 | 487,708,444 | 2.69% |
| 2025-09-25 | 26.10 | 26.34 | 25.92 | 26.07 | 25.85 | qfq | 7,654,561 | 199,848,602 | -0.38% |
| 2025-09-24 | 26.03 | 26.36 | 25.99 | 26.17 | 25.95 | qfq | 7,425,792 | 194,514,856 | -0.04% |
| 2025-09-23 | 26.48 | 26.69 | 25.73 | 26.18 | 25.96 | qfq | 9,491,653 | 247,644,225 | -0.42% |
| 2025-09-22 | 26.36 | 26.53 | 26.04 | 26.29 | 26.07 | qfq | 7,681,121 | 201,441,605 | -0.79% |
| 2025-09-19 | 26.14 | 26.65 | 26.11 | 26.50 | 26.28 | qfq | 8,761,777 | 231,788,551 | 0.84% |
| 2025-09-18 | 26.85 | 26.97 | 26.02 | 26.28 | 26.06 | qfq | 12,311,062 | 326,914,858 | -2.38% |
| 2025-09-17 | 26.69 | 26.93 | 26.64 | 26.92 | 26.70 | qfq | 8,110,930 | 217,600,127 | 0.67% |
| 2025-09-16 | 27.19 | 27.19 | 26.62 | 26.74 | 26.52 | qfq | 9,935,104 | 266,365,204 | -2.05% |
| 2025-09-15 | 27.10 | 27.41 | 26.81 | 27.30 | 27.07 | qfq | 10,225,950 | 277,328,718 | 0.81% |
| 2025-09-12 | 26.83 | 27.52 | 26.76 | 27.08 | 26.86 | qfq | 12,528,762 | 341,747,314 | 0.86% |
| 2025-09-11 | 26.28 | 26.86 | 26.17 | 26.85 | 26.63 | qfq | 9,569,244 | 254,202,120 | 1.63% |
| 2025-09-10 | 26.56 | 26.76 | 26.35 | 26.42 | 26.20 | qfq | 7,728,777 | 204,840,623 | -0.83% |
| 2025-09-09 | 26.84 | 26.98 | 26.55 | 26.64 | 26.42 | qfq | 8,330,840 | 222,807,887 | -0.75% |
| 2025-09-08 | 27.05 | 27.05 | 26.55 | 26.84 | 26.62 | qfq | 11,984,925 | 321,193,705 | -0.96% |
| 2025-09-05 | 26.60 | 27.20 | 26.47 | 27.10 | 26.87 | qfq | 10,295,976 | 277,456,648 | 1.96% |
| 2025-09-04 | 27.07 | 27.42 | 26.23 | 26.58 | 26.36 | qfq | 16,589,066 | 444,976,681 | -2.32% |
| 2025-09-03 | 29.20 | 29.32 | 26.91 | 27.21 | 26.98 | qfq | 23,717,307 | 663,169,450 | -6.94% |
| 2025-09-02 | 29.93 | 29.98 | 28.81 | 29.24 | 29.00 | qfq | 17,280,759 | 504,786,774 | -2.47% |
| 2025-09-01 | 29.54 | 30.00 | 29.09 | 29.98 | 29.73 | qfq | 25,357,232 | 750,208,553 | 1.70% |
| 2025-08-29 | 29.31 | 29.67 | 29.16 | 29.48 | 29.24 | qfq | 19,191,054 | 564,555,442 | 0.61% |
| 2025-08-28 | 28.49 | 29.31 | 28.21 | 29.30 | 29.06 | qfq | 17,919,848 | 515,258,287 | 3.06% |
| 2025-08-27 | 29.42 | 29.44 | 28.41 | 28.43 | 28.19 | qfq | 17,466,177 | 507,854,738 | -3.33% |
| 2025-08-26 | 29.70 | 29.70 | 29.36 | 29.41 | 29.17 | qfq | 13,321,700 | 392,491,976 | -1.31% |
| 2025-08-25 | 29.69 | 29.80 | 29.30 | 29.80 | 29.55 | qfq | 23,569,505 | 695,588,264 | 0.81% |
| 2025-08-22 | 28.90 | 29.56 | 28.69 | 29.56 | 29.31 | qfq | 21,297,726 | 622,822,280 | 2.28% |
| 2025-08-21 | 29.04 | 29.04 | 28.75 | 28.90 | 28.66 | qfq | 10,160,572 | 293,383,283 | -0.41% |
| 2025-08-20 | 28.61 | 29.04 | 28.37 | 29.02 | 28.78 | qfq | 15,896,013 | 457,053,936 | 0.45% |
| 2025-08-19 | 30.00 | 30.12 | 28.81 | 28.89 | 28.65 | qfq | 26,693,753 | 781,866,202 | -2.20% |
| 2025-08-18 | 29.12 | 29.77 | 29.12 | 29.54 | 29.29 | qfq | 22,592,628 | 666,442,701 | 2.00% |
| 2025-08-15 | 28.73 | 29.02 | 28.62 | 28.96 | 28.72 | qfq | 13,674,667 | 394,345,999 | 0.84% |
| 2025-08-14 | 29.34 | 29.34 | 28.71 | 28.72 | 28.48 | qfq | 18,779,040 | 542,908,307 | -2.21% |
| 2025-08-13 | 29.30 | 29.61 | 29.20 | 29.37 | 29.13 | qfq | 17,579,631 | 516,510,638 | 0.17% |
| 2025-08-12 | 29.46 | 29.71 | 28.91 | 29.32 | 29.08 | qfq | 17,645,152 | 515,441,557 | -0.48% |
| 2025-08-11 | 29.84 | 29.98 | 29.29 | 29.46 | 29.22 | qfq | 21,712,737 | 639,656,046 | -1.11% |
| 2025-08-08 | 29.84 | 30.50 | 29.70 | 29.79 | 29.54 | qfq | 22,373,610 | 671,417,316 | -0.43% |
| 2025-08-07 | 30.74 | 30.88 | 29.50 | 29.92 | 29.67 | qfq | 31,506,953 | 946,086,220 | -2.22% |
| 2025-08-06 | 28.49 | 31.00 | 28.42 | 30.60 | 30.35 | qfq | 51,365,437 | 1,544,801,684 | 7.41% |
| 2025-08-05 | 28.31 | 28.60 | 28.12 | 28.49 | 28.25 | qfq | 19,729,050 | 560,525,798 | 1.06% |
| 2025-08-04 | 27.17 | 28.19 | 27.13 | 28.19 | 27.96 | qfq | 19,439,597 | 542,132,870 | 3.30% |
| 2025-08-01 | 27.36 | 27.75 | 27.06 | 27.29 | 27.06 | qfq | 12,021,721 | 329,296,252 | -0.58% |
| 2025-07-31 | 28.08 | 28.14 | 27.35 | 27.45 | 27.22 | qfq | 15,072,006 | 417,454,703 | -2.24% |
| 2025-07-30 | 28.22 | 28.79 | 27.79 | 28.08 | 27.85 | qfq | 23,425,904 | 663,652,416 | -0.43% |
| 2025-07-29 | 27.72 | 28.30 | 27.51 | 28.20 | 27.97 | qfq | 18,420,398 | 515,663,850 | 1.73% |
| 2025-07-28 | 27.51 | 27.88 | 27.33 | 27.72 | 27.49 | qfq | 14,644,412 | 404,200,099 | 0.76% |
| 2025-07-25 | 27.50 | 27.64 | 27.23 | 27.51 | 27.28 | qfq | 10,721,434 | 294,078,757 | 0.04% |
| 2025-07-24 | 27.02 | 27.50 | 27.02 | 27.50 | 27.27 | qfq | 12,649,149 | 345,002,889 | 1.33% |
| 2025-07-23 | 27.67 | 27.67 | 27.00 | 27.14 | 26.91 | qfq | 17,314,331 | 472,711,690 | -2.30% |
| 2025-07-22 | 27.80 | 28.05 | 27.64 | 27.78 | 27.55 | qfq | 16,333,240 | 454,105,544 | -0.07% |
| 2025-07-21 | 27.77 | 27.90 | 27.63 | 27.80 | 27.57 | qfq | 14,843,941 | 412,003,518 | 0.11% |
| 2025-07-18 | 27.70 | 27.84 | 27.40 | 27.77 | 27.54 | qfq | 12,928,035 | 357,306,962 | -0.36% |
| 2025-07-17 | 27.52 | 27.87 | 27.22 | 27.87 | 27.57 | qfq | 15,933,636 | 439,037,396 | 1.35% |
| 2025-07-16 | 28.10 | 28.10 | 27.39 | 27.50 | 27.20 | qfq | 13,781,043 | 380,327,898 | -1.57% |
| 2025-07-15 | 28.26 | 28.27 | 27.65 | 27.94 | 27.64 | qfq | 16,653,956 | 464,904,182 | 0.04% |
| 2025-07-14 | 28.00 | 28.24 | 27.66 | 27.93 | 27.63 | qfq | 15,644,094 | 436,957,740 | -0.46% |
| 2025-07-11 | 27.11 | 28.50 | 27.11 | 28.06 | 27.76 | qfq | 30,474,696 | 851,266,383 | 3.50% |
| 2025-07-10 | 26.70 | 27.14 | 26.67 | 27.11 | 26.82 | qfq | 11,465,434 | 308,657,880 | 0.86% |
| 2025-07-09 | 27.15 | 27.43 | 26.85 | 26.88 | 26.59 | qfq | 14,369,826 | 389,838,866 | -0.99% |
| 2025-07-08 | 27.20 | 27.25 | 26.86 | 27.15 | 26.86 | qfq | 15,255,400 | 413,096,252 | -0.55% |
| 2025-07-07 | 27.15 | 27.82 | 26.98 | 27.30 | 27.01 | qfq | 22,087,519 | 604,197,185 | 1.37% |
| 2025-07-04 | 26.96 | 27.33 | 26.61 | 26.93 | 26.64 | qfq | 18,950,070 | 509,812,547 | -0.88% |
| 2025-07-03 | 27.15 | 27.83 | 26.92 | 27.17 | 26.88 | qfq | 24,488,804 | 666,309,103 | -0.40% |
| 2025-07-02 | 28.85 | 29.06 | 27.27 | 27.28 | 26.99 | qfq | 48,295,696 | 1,359,564,499 | -2.61% |
| 2025-07-01 | 27.19 | 28.50 | 26.85 | 28.01 | 27.71 | qfq | 37,268,760 | 1,039,296,647 | 3.02% |
| 2025-06-30 | 27.05 | 27.47 | 26.92 | 27.19 | 26.90 | qfq | 22,046,247 | 598,855,508 | 2.03% |
| 2025-06-27 | 26.35 | 27.10 | 26.30 | 26.65 | 26.36 | qfq | 21,385,824 | 572,028,642 | 0.23% |
| 2025-06-26 | 25.73 | 27.51 | 25.73 | 26.59 | 26.30 | qfq | 42,277,810 | 1,134,353,750 | 3.34% |
| 2025-06-25 | 25.05 | 25.89 | 24.97 | 25.73 | 25.45 | qfq | 22,599,333 | 579,284,197 | 2.71% |
| 2025-06-24 | 25.13 | 25.13 | 24.72 | 25.05 | 24.78 | qfq | 12,692,031 | 317,066,502 | -1.49% |
| 2025-06-23 | 25.00 | 25.49 | 24.85 | 25.43 | 25.16 | qfq | 12,835,094 | 324,744,477 | 2.21% |
| 2025-06-20 | 24.95 | 25.15 | 24.70 | 24.88 | 24.61 | qfq | 7,559,484 | 188,778,925 | -0.48% |
| 2025-06-19 | 25.32 | 25.35 | 24.67 | 25.00 | 24.73 | qfq | 12,046,736 | 300,896,565 | -1.65% |
| 2025-06-18 | 25.00 | 25.66 | 24.90 | 25.42 | 25.15 | qfq | 15,832,400 | 402,277,246 | 1.32% |
| 2025-06-17 | 25.13 | 25.16 | 24.79 | 25.09 | 24.82 | qfq | 7,633,859 | 190,380,859 | -0.28% |
| 2025-06-16 | 25.12 | 25.25 | 24.86 | 25.16 | 24.89 | qfq | 10,999,350 | 276,308,670 | 0.28% |
| 2025-06-13 | 24.66 | 25.25 | 24.66 | 25.09 | 24.82 | qfq | 19,481,663 | 488,265,957 | 1.74% |
| 2025-06-12 | 24.66 | 24.70 | 24.33 | 24.66 | 24.39 | qfq | 8,233,401 | 201,920,358 | 0.08% |
| 2025-06-11 | 24.93 | 24.93 | 24.58 | 24.64 | 24.37 | qfq | 8,002,692 | 197,905,023 | -0.61% |
| 2025-06-10 | 25.11 | 25.11 | 24.67 | 24.79 | 24.52 | qfq | 9,223,315 | 229,841,247 | -0.96% |
| 2025-06-09 | 24.83 | 25.09 | 24.75 | 25.03 | 24.76 | qfq | 7,980,726 | 199,327,291 | 0.81% |
| 2025-06-06 | 25.04 | 25.21 | 24.80 | 24.83 | 24.56 | qfq | 8,682,878 | 217,075,189 | -0.36% |
| 2025-06-05 | 24.96 | 25.11 | 24.85 | 24.92 | 24.65 | qfq | 7,454,165 | 185,849,852 | -0.44% |
| 2025-06-04 | 24.76 | 25.10 | 24.73 | 25.03 | 24.76 | qfq | 10,352,378 | 258,720,420 | 0.44% |
| 2025-06-03 | 24.63 | 25.09 | 24.50 | 24.92 | 24.65 | qfq | 11,829,246 | 294,489,194 | 1.05% |
| 2025-05-30 | 24.42 | 24.89 | 24.13 | 24.66 | 24.39 | qfq | 11,057,832 | 271,962,315 | 0.98% |
| 2025-05-29 | 24.17 | 24.55 | 24.15 | 24.42 | 24.16 | qfq | 7,553,210 | 184,530,720 | 0.78% |
| 2025-05-28 | 24.24 | 24.54 | 24.11 | 24.23 | 23.97 | qfq | 7,290,330 | 177,263,176 | -0.41% |
| 2025-05-27 | 24.28 | 24.41 | 24.10 | 24.33 | 24.07 | qfq | 5,123,300 | 124,121,472 | -0.45% |
| 2025-05-26 | 23.90 | 24.46 | 23.90 | 24.44 | 24.18 | qfq | 6,819,419 | 165,399,021 | 1.66% |
| 2025-05-23 | 24.20 | 24.45 | 24.02 | 24.04 | 23.78 | qfq | 7,685,448 | 186,281,751 | -0.91% |
| 2025-05-22 | 24.45 | 24.55 | 24.24 | 24.26 | 24.00 | qfq | 6,997,554 | 170,446,910 | -1.06% |
| 2025-05-21 | 24.62 | 24.75 | 24.41 | 24.52 | 24.26 | qfq | 6,879,447 | 169,013,071 | -0.37% |
| 2025-05-20 | 24.99 | 25.11 | 24.56 | 24.61 | 24.34 | qfq | 11,155,280 | 275,816,273 | -1.24% |
| 2025-05-19 | 24.70 | 25.08 | 24.60 | 24.92 | 24.65 | qfq | 13,404,396 | 333,975,170 | 1.14% |
| 2025-05-16 | 24.37 | 25.10 | 24.31 | 24.64 | 24.37 | qfq | 13,138,598 | 325,965,186 | 0.98% |
| 2025-05-15 | 24.70 | 25.06 | 24.38 | 24.40 | 24.14 | qfq | 10,742,130 | 264,926,891 | -1.17% |
| 2025-05-14 | 24.74 | 24.90 | 24.49 | 24.69 | 24.42 | qfq | 10,736,400 | 264,539,911 | -0.20% |
| 2025-05-13 | 25.59 | 25.59 | 24.70 | 24.74 | 24.47 | qfq | 22,008,361 | 550,641,899 | -3.36% |
| 2025-05-12 | 24.50 | 25.97 | 24.10 | 25.60 | 25.32 | qfq | 38,716,505 | 985,701,166 | 4.75% |
| 2025-05-09 | 24.83 | 24.83 | 24.35 | 24.44 | 24.18 | qfq | 14,343,956 | 351,651,785 | -1.57% |
| 2025-05-08 | 24.50 | 24.84 | 24.25 | 24.83 | 24.56 | qfq | 20,752,949 | 509,180,730 | 0.57% |
| 2025-05-07 | 24.18 | 25.14 | 24.02 | 24.69 | 24.42 | qfq | 30,218,970 | 742,146,318 | 2.62% |
| 2025-05-06 | 24.00 | 24.06 | 23.75 | 24.06 | 23.80 | qfq | 13,778,316 | 330,073,536 | 1.01% |
| 2025-04-30 | 23.80 | 23.99 | 23.74 | 23.82 | 23.56 | qfq | 11,358,043 | 270,553,405 | 0.08% |
| 2025-04-29 | 23.16 | 23.81 | 23.02 | 23.80 | 23.54 | qfq | 10,596,664 | 249,859,267 | 2.59% |
| 2025-04-28 | 23.33 | 23.50 | 23.16 | 23.20 | 22.95 | qfq | 5,817,150 | 135,477,043 | -0.51% |
| 2025-04-25 | 23.18 | 23.39 | 23.09 | 23.32 | 23.07 | qfq | 6,766,729 | 157,538,635 | 0.73% |
| 2025-04-24 | 23.65 | 23.67 | 23.09 | 23.15 | 22.90 | qfq | 10,155,274 | 236,420,930 | -2.07% |
| 2025-04-23 | 23.83 | 23.99 | 23.51 | 23.64 | 23.38 | qfq | 10,626,551 | 251,173,793 | -0.80% |
| 2025-04-22 | 23.92 | 24.05 | 23.76 | 23.83 | 23.57 | qfq | 8,866,413 | 212,025,883 | -0.50% |
| 2025-04-21 | 23.75 | 24.06 | 23.55 | 23.95 | 23.69 | qfq | 9,095,471 | 217,590,580 | 0.59% |
| 2025-04-18 | 23.75 | 24.05 | 23.60 | 23.81 | 23.55 | qfq | 9,112,266 | 217,062,479 | -0.33% |
| 2025-04-17 | 23.72 | 24.27 | 23.70 | 23.89 | 23.63 | qfq | 12,714,711 | 305,297,898 | -0.38% |
| 2025-04-16 | 24.12 | 24.43 | 23.60 | 23.98 | 23.72 | qfq | 13,508,479 | 324,403,964 | 0.00% |
| 2025-04-15 | 24.40 | 24.40 | 23.90 | 23.98 | 23.72 | qfq | 12,437,341 | 299,079,658 | -1.88% |
| 2025-04-14 | 24.11 | 24.56 | 23.86 | 24.44 | 24.18 | qfq | 20,888,566 | 506,403,937 | 1.79% |
| 2025-04-11 | 23.95 | 24.20 | 23.70 | 24.01 | 23.75 | qfq | 21,494,732 | 515,104,708 | -0.58% |
| 2025-04-10 | 25.70 | 25.70 | 24.12 | 24.15 | 23.89 | qfq | 46,930,171 | 1,151,784,207 | 3.07% |
| 2025-04-09 | 23.30 | 23.43 | 22.43 | 23.43 | 23.18 | qfq | 22,771,258 | 527,472,806 | 10.00% |
| 2025-04-08 | 20.60 | 21.30 | 20.59 | 21.30 | 21.07 | qfq | 14,016,000 | 293,667,749 | 2.65% |
| 2025-04-07 | 22.00 | 22.01 | 20.75 | 20.75 | 20.53 | qfq | 13,018,934 | 275,143,939 | -9.98% |
| 2025-04-03 | 22.99 | 23.17 | 22.91 | 23.05 | 22.80 | qfq | 5,800,281 | 133,624,948 | -0.47% |
| 2025-04-02 | 23.51 | 23.55 | 23.13 | 23.16 | 22.91 | qfq | 6,742,866 | 156,663,382 | -1.28% |
| 2025-04-01 | 23.14 | 23.55 | 23.14 | 23.46 | 23.21 | qfq | 8,908,520 | 208,092,337 | 1.91% |
| 2025-03-31 | 23.32 | 23.47 | 22.86 | 23.02 | 22.77 | qfq | 9,703,343 | 224,316,590 | -1.46% |
| 2025-03-28 | 23.70 | 23.79 | 23.30 | 23.36 | 23.11 | qfq | 8,150,301 | 191,243,050 | -1.35% |
| 2025-03-27 | 23.81 | 23.90 | 23.42 | 23.68 | 23.42 | qfq | 11,077,913 | 262,070,431 | -0.96% |
| 2025-03-26 | 24.11 | 24.31 | 23.88 | 23.91 | 23.65 | qfq | 12,117,165 | 291,357,190 | -1.36% |
| 2025-03-25 | 24.63 | 24.85 | 24.00 | 24.24 | 23.98 | qfq | 14,381,338 | 349,914,622 | -1.90% |
| 2025-03-24 | 25.22 | 25.32 | 24.12 | 24.71 | 24.44 | qfq | 23,530,735 | 578,548,144 | -0.72% |
| 2025-03-21 | 24.39 | 25.30 | 24.24 | 24.89 | 24.62 | qfq | 37,771,525 | 942,595,299 | 2.47% |
| 2025-03-20 | 23.81 | 24.54 | 23.68 | 24.29 | 24.03 | qfq | 17,418,067 | 420,918,612 | 2.19% |
| 2025-03-19 | 23.85 | 24.15 | 23.70 | 23.77 | 23.51 | qfq | 9,659,624 | 231,076,723 | -0.67% |
| 2025-03-18 | 23.99 | 24.17 | 23.81 | 23.93 | 23.67 | qfq | 12,923,771 | 309,580,717 | -0.83% |
| 2025-03-17 | 24.58 | 24.99 | 24.10 | 24.13 | 23.87 | qfq | 17,561,970 | 431,010,082 | -0.78% |
| 2025-03-14 | 24.72 | 24.72 | 24.10 | 24.32 | 24.06 | qfq | 14,167,647 | 344,763,557 | -0.33% |
| 2025-03-13 | 24.06 | 24.40 | 23.70 | 24.40 | 24.14 | qfq | 12,048,438 | 289,429,112 | 1.54% |
| 2025-03-12 | 24.16 | 24.36 | 23.85 | 24.03 | 23.77 | qfq | 12,576,989 | 302,388,291 | -0.95% |
| 2025-03-11 | 23.55 | 24.50 | 23.55 | 24.26 | 24.00 | qfq | 19,686,332 | 476,420,438 | 1.98% |
| 2025-03-10 | 23.25 | 24.02 | 23.20 | 23.79 | 23.53 | qfq | 21,173,810 | 502,329,341 | 2.85% |
| 2025-03-07 | 22.92 | 23.29 | 22.80 | 23.13 | 22.88 | qfq | 9,802,826 | 226,848,297 | 0.87% |
| 2025-03-06 | 22.85 | 22.98 | 22.76 | 22.93 | 22.68 | qfq | 6,766,304 | 154,887,877 | 0.22% |
| 2025-03-05 | 22.92 | 23.05 | 22.72 | 22.88 | 22.63 | qfq | 6,523,103 | 149,210,090 | -0.17% |
| 2025-03-04 | 22.58 | 23.08 | 22.54 | 22.92 | 22.67 | qfq | 9,952,588 | 227,747,528 | 1.69% |
| 2025-03-03 | 22.59 | 22.78 | 22.41 | 22.54 | 22.30 | qfq | 6,430,410 | 145,372,329 | -0.18% |
| 2025-02-28 | 22.72 | 22.92 | 22.55 | 22.58 | 22.34 | qfq | 7,206,336 | 163,853,228 | -0.70% |
| 2025-02-27 | 22.77 | 22.95 | 22.55 | 22.74 | 22.49 | qfq | 6,349,950 | 144,468,249 | -0.09% |
| 2025-02-26 | 22.55 | 22.76 | 22.52 | 22.76 | 22.51 | qfq | 5,135,133 | 116,288,298 | 0.98% |
| 2025-02-25 | 22.78 | 22.79 | 22.47 | 22.54 | 22.30 | qfq | 8,072,287 | 182,569,352 | -1.49% |
| 2025-02-24 | 23.00 | 23.07 | 22.83 | 22.88 | 22.63 | qfq | 8,012,332 | 183,486,276 | -0.82% |
| 2025-02-21 | 23.09 | 23.30 | 22.90 | 23.07 | 22.82 | qfq | 8,757,781 | 201,686,813 | -0.35% |
| 2025-02-20 | 23.28 | 23.34 | 23.01 | 23.15 | 22.90 | qfq | 6,853,921 | 158,481,362 | -1.15% |
| 2025-02-19 | 22.92 | 23.64 | 22.91 | 23.42 | 23.17 | qfq | 7,377,240 | 171,392,745 | 1.78% |
| 2025-02-18 | 23.38 | 23.48 | 22.87 | 23.01 | 22.76 | qfq | 7,421,208 | 172,770,505 | -1.54% |
| 2025-02-17 | 23.32 | 23.40 | 23.27 | 23.37 | 23.12 | qfq | 5,820,001 | 135,839,378 | 0.21% |
| 2025-02-14 | 23.28 | 23.39 | 23.15 | 23.32 | 23.07 | qfq | 5,437,579 | 126,621,177 | 0.30% |
| 2025-02-13 | 23.33 | 23.46 | 23.25 | 23.25 | 23.00 | qfq | 6,387,981 | 149,302,291 | -0.30% |
| 2025-02-12 | 23.28 | 23.39 | 23.20 | 23.32 | 23.07 | qfq | 5,624,396 | 130,932,679 | 0.17% |
| 2025-02-11 | 23.60 | 23.61 | 23.20 | 23.28 | 23.03 | qfq | 7,459,840 | 174,196,694 | -1.65% |
| 2025-02-10 | 23.57 | 23.72 | 23.50 | 23.67 | 23.41 | qfq | 6,944,058 | 163,969,210 | 0.30% |
| 2025-02-07 | 23.48 | 23.72 | 23.40 | 23.60 | 23.35 | qfq | 9,574,454 | 225,519,850 | 0.21% |
| 2025-02-06 | 23.25 | 23.56 | 23.11 | 23.55 | 23.30 | qfq | 6,403,012 | 149,792,473 | 0.99% |
| 2025-02-05 | 23.37 | 23.49 | 23.10 | 23.32 | 23.07 | qfq | 4,810,788 | 111,847,990 | -0.21% |
| 2025-01-27 | 23.30 | 23.73 | 23.25 | 23.37 | 23.12 | qfq | 7,159,188 | 168,079,189 | 0.26% |
| 2025-01-24 | 23.14 | 23.33 | 23.01 | 23.31 | 23.06 | qfq | 5,972,936 | 138,753,355 | 0.78% |
| 2025-01-23 | 23.10 | 23.53 | 23.09 | 23.13 | 22.88 | qfq | 8,406,034 | 195,944,459 | -0.13% |
| 2025-01-22 | 23.12 | 23.43 | 23.11 | 23.16 | 22.91 | qfq | 10,444,101 | 242,288,353 | 1.94% |
| 2025-01-21 | 23.07 | 23.13 | 22.65 | 22.72 | 22.47 | qfq | 5,640,181 | 128,501,529 | -1.39% |
| 2025-01-20 | 23.05 | 23.20 | 22.93 | 23.04 | 22.79 | qfq | 4,721,789 | 108,739,629 | 0.39% |
| 2025-01-17 | 22.94 | 23.06 | 22.86 | 22.95 | 22.70 | qfq | 4,260,793 | 97,826,022 | -0.52% |
| 2025-01-16 | 22.79 | 23.15 | 22.63 | 23.07 | 22.82 | qfq | 6,762,758 | 154,895,669 | 1.36% |
| 2025-01-15 | 23.09 | 23.09 | 22.71 | 22.76 | 22.51 | qfq | 4,728,018 | 107,853,936 | -1.47% |
| 2025-01-14 | 22.55 | 23.19 | 22.52 | 23.10 | 22.85 | qfq | 5,918,380 | 135,603,562 | 2.58% |
| 2025-01-13 | 22.31 | 22.72 | 22.21 | 22.52 | 22.28 | qfq | 3,250,900 | 73,063,823 | 0.04% |
| 2025-01-10 | 22.80 | 22.94 | 22.50 | 22.51 | 22.27 | qfq | 3,838,300 | 87,226,497 | -1.75% |
| 2025-01-09 | 22.79 | 23.14 | 22.65 | 22.91 | 22.66 | qfq | 4,277,501 | 97,918,516 | -0.26% |
| 2025-01-08 | 22.91 | 23.25 | 22.46 | 22.97 | 22.72 | qfq | 6,318,500 | 144,622,620 | 0.48% |
| 2025-01-07 | 22.60 | 22.91 | 22.54 | 22.86 | 22.61 | qfq | 4,426,621 | 100,686,769 | 1.15% |
| 2025-01-06 | 22.66 | 22.82 | 22.50 | 22.60 | 22.36 | qfq | 4,491,947 | 101,637,346 | -0.31% |
| 2025-01-03 | 22.99 | 23.13 | 22.63 | 22.67 | 22.43 | qfq | 7,006,102 | 160,154,536 | -1.35% |
| 2025-01-02 | 23.70 | 23.77 | 22.85 | 22.98 | 22.73 | qfq | 9,423,291 | 218,386,629 | -3.04% |
| 2024-12-31 | 24.24 | 24.36 | 23.70 | 23.70 | 23.44 | qfq | 9,929,120 | 237,845,507 | -2.47% |
| 2024-12-30 | 24.56 | 24.69 | 24.15 | 24.30 | 24.04 | qfq | 8,777,393 | 214,287,024 | -0.69% |
| 2024-12-27 | 24.26 | 24.66 | 24.23 | 24.47 | 24.21 | qfq | 8,642,720 | 211,514,522 | 0.82% |
| 2024-12-26 | 24.21 | 24.36 | 24.17 | 24.27 | 24.01 | qfq | 5,838,194 | 141,694,830 | 0.04% |
| 2024-12-25 | 24.44 | 24.50 | 24.11 | 24.26 | 24.00 | qfq | 7,351,544 | 178,240,293 | -1.06% |
| 2024-12-24 | 24.70 | 24.70 | 24.36 | 24.52 | 24.26 | qfq | 11,692,931 | 286,342,691 | -1.72% |
| 2024-12-23 | 24.12 | 25.38 | 23.91 | 24.95 | 24.68 | qfq | 19,713,686 | 486,386,411 | 2.89% |
| 2024-12-20 | 24.44 | 24.44 | 24.09 | 24.25 | 23.99 | qfq | 6,487,401 | 157,043,990 | -0.78% |
| 2024-12-19 | 24.59 | 24.71 | 24.28 | 24.44 | 24.18 | qfq | 7,782,004 | 190,268,037 | -1.57% |
| 2024-12-18 | 24.40 | 25.18 | 24.40 | 24.83 | 24.56 | qfq | 14,394,778 | 358,205,460 | 1.76% |
| 2024-12-17 | 23.98 | 24.80 | 23.92 | 24.40 | 24.14 | qfq | 12,931,445 | 317,107,646 | 1.75% |
| 2024-12-16 | 24.38 | 24.40 | 23.92 | 23.98 | 23.72 | qfq | 8,539,286 | 205,925,680 | -2.08% |
| 2024-12-13 | 24.80 | 24.92 | 24.33 | 24.49 | 24.23 | qfq | 14,154,663 | 347,262,114 | -1.53% |
| 2024-12-12 | 24.70 | 24.92 | 24.64 | 24.87 | 24.60 | qfq | 9,139,420 | 226,606,950 | 0.57% |
| 2024-12-11 | 24.68 | 24.76 | 24.61 | 24.73 | 24.46 | qfq | 5,851,849 | 144,597,767 | 0.08% |
| 2024-12-10 | 25.05 | 25.17 | 24.66 | 24.71 | 24.44 | qfq | 8,810,202 | 219,164,776 | 0.28% |
| 2024-12-09 | 24.70 | 24.77 | 24.51 | 24.64 | 24.37 | qfq | 5,389,756 | 132,790,929 | -0.61% |
| 2024-12-06 | 24.68 | 24.88 | 24.45 | 24.79 | 24.52 | qfq | 6,743,084 | 166,622,038 | 0.49% |
| 2024-12-05 | 24.50 | 24.75 | 24.40 | 24.67 | 24.40 | qfq | 4,676,442 | 114,771,084 | 0.45% |
| 2024-12-04 | 24.90 | 24.91 | 24.47 | 24.56 | 24.29 | qfq | 6,333,855 | 156,050,769 | -1.29% |
| 2024-12-03 | 25.20 | 25.20 | 24.62 | 24.88 | 24.61 | qfq | 6,261,257 | 155,695,951 | -0.76% |
| 2024-12-02 | 24.55 | 25.19 | 24.48 | 25.07 | 24.80 | qfq | 10,010,264 | 250,026,195 | 2.41% |
| 2024-11-29 | 24.24 | 24.56 | 24.11 | 24.48 | 24.22 | qfq | 6,772,394 | 165,335,811 | 0.82% |
| 2024-11-28 | 24.45 | 24.58 | 24.25 | 24.28 | 24.02 | qfq | 5,899,600 | 143,789,887 | -1.06% |
| 2024-11-27 | 24.22 | 24.55 | 23.57 | 24.54 | 24.28 | qfq | 8,493,363 | 204,624,296 | 1.20% |
| 2024-11-26 | 24.16 | 24.39 | 24.12 | 24.25 | 23.99 | qfq | 5,093,061 | 123,637,670 | 0.04% |
| 2024-11-25 | 24.44 | 24.56 | 24.06 | 24.24 | 23.98 | qfq | 7,467,457 | 181,180,281 | -1.50% |
| 2024-11-22 | 25.01 | 25.37 | 24.60 | 24.61 | 24.34 | qfq | 9,362,513 | 233,286,709 | -1.99% |
| 2024-11-21 | 25.23 | 25.33 | 24.97 | 25.11 | 24.83 | qfq | 8,192,705 | 205,770,904 | -1.06% |
| 2024-11-20 | 25.22 | 25.39 | 24.89 | 25.38 | 25.09 | qfq | 9,227,687 | 231,971,613 | 0.63% |
| 2024-11-19 | 25.03 | 25.24 | 24.53 | 25.22 | 24.94 | qfq | 12,069,162 | 300,321,144 | 0.56% |
| 2024-11-18 | 25.57 | 25.95 | 24.95 | 25.08 | 24.80 | qfq | 13,610,392 | 345,264,959 | -1.88% |
| 2024-11-15 | 26.22 | 26.58 | 25.50 | 25.56 | 25.27 | qfq | 15,188,430 | 395,382,251 | -3.40% |
| 2024-11-14 | 27.00 | 27.35 | 26.38 | 26.46 | 26.16 | qfq | 19,288,530 | 516,826,452 | -2.86% |
| 2024-11-13 | 26.30 | 27.24 | 26.26 | 27.24 | 26.93 | qfq | 28,835,039 | 772,786,088 | 3.57% |
| 2024-11-12 | 27.12 | 27.12 | 26.06 | 26.30 | 26.00 | qfq | 21,879,038 | 579,047,521 | -2.48% |
| 2024-11-11 | 26.99 | 27.20 | 26.65 | 26.97 | 26.67 | qfq | 22,154,692 | 595,939,696 | 1.58% |
| 2024-11-08 | 26.75 | 27.05 | 26.35 | 26.55 | 26.25 | qfq | 19,045,054 | 507,827,125 | -0.15% |
| 2024-11-07 | 26.31 | 26.59 | 26.04 | 26.59 | 26.29 | qfq | 18,898,381 | 498,285,232 | 0.72% |
| 2024-11-06 | 26.50 | 26.63 | 26.06 | 26.40 | 26.10 | qfq | 20,648,420 | 543,474,761 | -0.19% |
| 2024-11-05 | 25.47 | 26.46 | 25.41 | 26.45 | 26.15 | qfq | 25,680,734 | 670,277,582 | 3.93% |
| 2024-11-04 | 25.31 | 25.45 | 25.02 | 25.45 | 25.16 | qfq | 11,016,311 | 278,625,405 | 0.67% |
| 2024-11-01 | 25.35 | 25.92 | 25.25 | 25.28 | 25.00 | qfq | 17,065,861 | 436,122,961 | -1.75% |
| 2024-10-31 | 26.20 | 26.20 | 25.35 | 25.73 | 25.44 | qfq | 20,602,932 | 527,459,602 | -1.68% |
| 2024-10-30 | 26.01 | 26.53 | 25.83 | 26.17 | 25.88 | qfq | 19,847,894 | 518,772,514 | -2.13% |
| 2024-10-29 | 26.25 | 27.31 | 26.18 | 26.74 | 26.44 | qfq | 26,692,267 | 714,158,345 | 1.63% |
| 2024-10-28 | 26.15 | 26.65 | 26.12 | 26.31 | 26.01 | qfq | 20,176,086 | 531,611,867 | 1.90% |
| 2024-10-25 | 25.40 | 25.88 | 25.40 | 25.82 | 25.53 | qfq | 15,152,422 | 389,673,871 | 1.25% |
| 2024-10-24 | 26.06 | 26.06 | 25.30 | 25.50 | 25.21 | qfq | 14,281,438 | 364,363,402 | -2.15% |
| 2024-10-23 | 25.47 | 26.44 | 25.38 | 26.06 | 25.77 | qfq | 25,304,692 | 658,703,232 | 2.32% |
| 2024-10-22 | 25.85 | 25.85 | 25.10 | 25.47 | 25.18 | qfq | 17,649,057 | 448,827,706 | -1.66% |
| 2024-10-21 | 25.36 | 25.98 | 25.36 | 25.90 | 25.61 | qfq | 17,054,603 | 438,882,251 | 2.13% |
| 2024-10-18 | 24.68 | 25.79 | 24.30 | 25.36 | 25.07 | qfq | 17,836,819 | 446,277,965 | 2.59% |
| 2024-10-17 | 25.45 | 25.60 | 24.70 | 24.72 | 24.44 | qfq | 14,586,331 | 366,266,332 | -2.75% |
| 2024-10-16 | 25.26 | 25.79 | 25.16 | 25.42 | 25.13 | qfq | 10,717,248 | 272,943,429 | -0.70% |
| 2024-10-15 | 26.09 | 26.09 | 25.41 | 25.60 | 25.31 | qfq | 17,889,811 | 459,325,060 | -2.44% |
| 2024-10-14 | 26.05 | 26.55 | 25.70 | 26.24 | 25.94 | qfq | 19,429,372 | 507,308,497 | 2.30% |
| 2024-10-11 | 26.69 | 26.69 | 25.22 | 25.65 | 25.36 | qfq | 17,025,385 | 438,877,141 | -3.86% |
| 2024-10-10 | 25.66 | 27.74 | 25.42 | 26.68 | 26.38 | qfq | 27,052,291 | 719,754,288 | 3.93% |
| 2024-10-09 | 27.42 | 27.42 | 25.55 | 25.67 | 25.38 | qfq | 25,943,509 | 684,855,127 | -8.32% |
| 2024-10-08 | 29.74 | 29.74 | 26.77 | 28.00 | 27.68 | qfq | 39,252,297 | 1,102,953,044 | 3.55% |
| 2024-09-30 | 26.22 | 27.30 | 25.41 | 27.04 | 26.74 | qfq | 34,191,632 | 906,743,487 | 7.39% |
| 2024-09-27 | 24.48 | 25.28 | 24.30 | 25.18 | 24.90 | qfq | 12,570,151 | 311,404,933 | 3.92% |
| 2024-09-26 | 23.59 | 24.23 | 23.31 | 24.23 | 23.96 | qfq | 12,985,359 | 308,024,882 | 2.28% |
| 2024-09-25 | 23.31 | 24.04 | 23.27 | 23.69 | 23.42 | qfq | 14,513,773 | 343,833,977 | 1.80% |
| 2024-09-24 | 22.94 | 23.27 | 22.43 | 23.27 | 23.01 | qfq | 13,600,800 | 312,447,459 | 1.97% |
| 2024-09-23 | 22.70 | 23.23 | 22.67 | 22.82 | 22.56 | qfq | 6,814,481 | 156,316,648 | -1.43% |
| 2024-09-20 | 24.18 | 24.21 | 22.90 | 23.15 | 22.89 | qfq | 12,978,427 | 303,333,500 | -5.20% |
| 2024-09-19 | 25.60 | 25.61 | 23.76 | 24.42 | 24.14 | qfq | 14,971,774 | 364,128,954 | -4.16% |
| 2024-09-18 | 25.27 | 25.48 | 24.51 | 25.48 | 25.19 | qfq | 7,540,710 | 188,196,843 | 0.83% |
| 2024-09-13 | 24.73 | 25.30 | 24.58 | 25.27 | 24.99 | qfq | 9,329,529 | 234,415,487 | 2.31% |
| 2024-09-12 | 24.79 | 25.06 | 24.52 | 24.70 | 24.42 | qfq | 5,391,553 | 133,750,317 | -0.52% |
| 2024-09-11 | 24.90 | 25.03 | 24.58 | 24.83 | 24.55 | qfq | 5,128,300 | 127,031,047 | -1.08% |
| 2024-09-10 | 24.58 | 25.19 | 24.57 | 25.10 | 24.82 | qfq | 8,259,900 | 206,161,185 | 2.03% |
| 2024-09-09 | 24.01 | 24.70 | 24.00 | 24.60 | 24.32 | qfq | 6,960,447 | 170,114,480 | 0.90% |
| 2024-09-06 | 24.52 | 24.68 | 24.21 | 24.38 | 24.11 | qfq | 6,780,713 | 165,822,676 | -0.69% |
| 2024-09-05 | 24.80 | 25.11 | 24.39 | 24.55 | 24.27 | qfq | 9,022,016 | 221,929,613 | -1.80% |
| 2024-09-04 | 24.22 | 25.22 | 24.01 | 25.00 | 24.72 | qfq | 11,540,375 | 285,865,328 | 1.21% |
| 2024-09-03 | 25.30 | 25.82 | 24.31 | 24.70 | 24.42 | qfq | 20,847,786 | 522,830,531 | 4.57% |
| 2024-09-02 | 25.10 | 25.10 | 23.55 | 23.62 | 23.35 | qfq | 14,778,590 | 354,305,254 | -6.53% |
| 2024-08-30 | 25.28 | 25.66 | 25.19 | 25.27 | 24.99 | qfq | 9,278,804 | 235,729,210 | 0.16% |
| 2024-08-29 | 24.80 | 25.24 | 24.70 | 25.23 | 24.95 | qfq | 4,512,899 | 113,287,730 | 1.49% |
| 2024-08-28 | 24.70 | 25.32 | 24.61 | 24.86 | 24.58 | qfq | 5,276,520 | 132,154,676 | 0.44% |
| 2024-08-27 | 25.75 | 25.85 | 24.70 | 24.75 | 24.47 | qfq | 7,549,467 | 189,452,165 | -4.33% |
| 2024-08-26 | 25.73 | 25.89 | 25.40 | 25.87 | 25.58 | qfq | 4,110,300 | 105,649,118 | 1.09% |
| 2024-08-23 | 25.74 | 25.78 | 25.33 | 25.59 | 25.30 | qfq | 5,039,372 | 128,660,494 | -0.35% |
| 2024-08-22 | 25.88 | 26.05 | 25.67 | 25.68 | 25.39 | qfq | 4,447,551 | 114,877,847 | -0.62% |
| 2024-08-21 | 25.93 | 26.09 | 25.64 | 25.84 | 25.55 | qfq | 4,714,554 | 121,676,816 | -0.46% |
| 2024-08-20 | 26.51 | 26.51 | 25.66 | 25.96 | 25.67 | qfq | 7,945,110 | 206,171,107 | -2.07% |
| 2024-08-19 | 26.80 | 27.01 | 26.48 | 26.51 | 26.21 | qfq | 7,898,629 | 210,453,327 | -1.60% |
| 2024-08-16 | 27.14 | 27.20 | 26.82 | 26.94 | 26.64 | qfq | 4,250,898 | 114,774,127 | -0.70% |
| 2024-08-15 | 27.00 | 27.41 | 26.91 | 27.13 | 26.82 | qfq | 5,618,231 | 152,763,181 | 0.37% |
| 2024-08-14 | 27.15 | 27.33 | 26.84 | 27.03 | 26.73 | qfq | 4,784,161 | 130,010,682 | -0.63% |
| 2024-08-13 | 26.89 | 27.49 | 26.89 | 27.20 | 26.89 | qfq | 8,481,439 | 230,930,797 | 1.27% |
| 2024-08-12 | 26.70 | 27.06 | 26.57 | 26.86 | 26.56 | qfq | 5,056,960 | 135,783,980 | 0.11% |
| 2024-08-09 | 27.26 | 27.42 | 26.78 | 26.83 | 26.53 | qfq | 7,007,000 | 188,963,812 | -1.18% |
| 2024-08-08 | 27.38 | 27.38 | 26.88 | 27.15 | 26.84 | qfq | 7,007,476 | 189,930,894 | -1.45% |
| 2024-08-07 | 27.75 | 28.05 | 27.41 | 27.55 | 27.24 | qfq | 8,403,976 | 232,343,229 | -1.08% |
| 2024-08-06 | 28.10 | 28.34 | 27.28 | 27.85 | 27.54 | qfq | 11,254,334 | 312,265,809 | -0.54% |
| 2024-08-05 | 29.04 | 29.26 | 27.90 | 28.00 | 27.68 | qfq | 14,702,339 | 418,750,369 | -4.66% |
| 2024-08-02 | 29.39 | 29.78 | 29.09 | 29.37 | 29.04 | qfq | 11,416,917 | 335,606,228 | -0.98% |
| 2024-08-01 | 29.00 | 29.80 | 28.66 | 29.66 | 29.33 | qfq | 17,589,310 | 518,950,171 | 2.28% |
| 2024-07-31 | 28.86 | 29.16 | 28.40 | 29.00 | 28.67 | qfq | 12,037,382 | 347,390,541 | 0.28% |
| 2024-07-30 | 29.15 | 29.15 | 28.46 | 28.92 | 28.59 | qfq | 8,242,122 | 237,208,922 | -1.03% |
| 2024-07-29 | 28.31 | 29.47 | 28.31 | 29.22 | 28.89 | qfq | 12,191,768 | 355,250,547 | 2.81% |
| 2024-07-26 | 28.19 | 28.53 | 27.95 | 28.42 | 28.10 | qfq | 7,470,494 | 211,354,129 | 0.78% |
| 2024-07-25 | 28.80 | 28.99 | 27.60 | 28.20 | 27.87 | qfq | 12,606,495 | 355,106,849 | -2.83% |
| 2024-07-24 | 28.29 | 29.35 | 28.22 | 29.02 | 28.68 | qfq | 11,118,408 | 322,123,044 | 2.22% |
| 2024-07-23 | 29.18 | 29.18 | 28.33 | 28.39 | 28.06 | qfq | 7,454,300 | 213,874,514 | -2.67% |
| 2024-07-22 | 29.00 | 29.70 | 28.79 | 29.17 | 28.83 | qfq | 11,173,139 | 327,102,628 | 0.41% |
| 2024-07-19 | 28.92 | 29.33 | 28.66 | 29.05 | 28.71 | qfq | 10,095,519 | 292,326,036 | -0.03% |
| 2024-07-18 | 28.06 | 29.06 | 28.01 | 29.06 | 28.72 | qfq | 10,112,347 | 289,921,485 | 2.40% |
| 2024-07-17 | 28.95 | 29.25 | 28.36 | 28.38 | 28.05 | qfq | 10,139,481 | 291,826,299 | -2.07% |
| 2024-07-16 | 28.91 | 29.19 | 28.57 | 28.98 | 28.64 | qfq | 9,891,825 | 285,680,173 | 0.21% |
| 2024-07-15 | 28.93 | 29.42 | 28.70 | 28.92 | 28.58 | qfq | 12,218,446 | 355,844,553 | 0.24% |
| 2024-07-12 | 28.76 | 29.25 | 28.45 | 28.85 | 28.51 | qfq | 12,662,949 | 365,347,134 | 0.03% |
| 2024-07-11 | 28.82 | 29.26 | 28.60 | 28.84 | 28.50 | qfq | 14,127,975 | 408,869,411 | 0.80% |
| 2024-07-10 | 28.72 | 29.25 | 28.41 | 28.61 | 28.28 | qfq | 15,412,060 | 442,676,551 | 0.74% |
| 2024-07-09 | 27.61 | 28.61 | 27.28 | 28.40 | 28.07 | qfq | 14,809,401 | 415,585,709 | 3.39% |
| 2024-07-08 | 27.16 | 27.74 | 26.76 | 27.47 | 27.15 | qfq | 7,484,513 | 204,232,068 | 0.73% |
| 2024-07-05 | 27.04 | 27.40 | 26.86 | 27.27 | 26.95 | qfq | 6,150,593 | 167,054,234 | 0.18% |
| 2024-07-04 | 27.31 | 27.75 | 27.14 | 27.22 | 26.90 | qfq | 5,199,287 | 142,348,362 | -0.58% |
| 2024-07-03 | 27.83 | 27.91 | 27.25 | 27.38 | 27.06 | qfq | 7,262,600 | 199,944,567 | -1.69% |
| 2024-07-02 | 28.05 | 28.25 | 27.71 | 27.85 | 27.53 | qfq | 6,417,513 | 179,313,574 | -0.43% |
| 2024-07-01 | 28.00 | 28.14 | 27.59 | 27.97 | 27.64 | qfq | 11,996,702 | 334,632,939 | 0.25% |
| 2024-06-28 | 26.20 | 28.08 | 26.07 | 27.90 | 27.57 | qfq | 19,967,663 | 548,377,033 | 6.49% |
| 2024-06-27 | 26.05 | 26.35 | 25.88 | 26.20 | 25.89 | qfq | 5,607,683 | 146,581,484 | 0.58% |
| 2024-06-26 | 25.79 | 26.18 | 25.60 | 26.05 | 25.75 | qfq | 7,785,763 | 201,807,258 | 0.89% |
| 2024-06-25 | 26.65 | 26.69 | 25.58 | 25.82 | 25.52 | qfq | 12,915,480 | 335,381,710 | -3.44% |
| 2024-06-24 | 27.54 | 27.79 | 26.68 | 26.74 | 26.43 | qfq | 8,207,567 | 223,087,715 | -2.94% |
| 2024-06-21 | 27.00 | 27.75 | 26.63 | 27.55 | 27.23 | qfq | 8,292,109 | 225,999,582 | 1.62% |
| 2024-06-20 | 27.10 | 27.71 | 27.01 | 27.11 | 26.79 | qfq | 7,424,986 | 202,866,464 | -0.37% |
| 2024-06-19 | 27.80 | 27.87 | 26.98 | 27.21 | 26.89 | qfq | 9,456,801 | 259,042,607 | -2.51% |
| 2024-06-18 | 27.47 | 28.10 | 27.10 | 27.91 | 27.58 | qfq | 9,094,199 | 251,511,076 | 1.64% |
| 2024-06-17 | 27.60 | 28.10 | 27.24 | 27.46 | 27.14 | qfq | 9,219,699 | 255,138,071 | -1.54% |
| 2024-06-14 | 28.27 | 28.49 | 27.60 | 27.89 | 27.56 | qfq | 11,542,940 | 323,171,318 | -1.34% |
| 2024-06-13 | 27.67 | 28.65 | 27.60 | 28.27 | 27.94 | qfq | 15,133,047 | 426,388,993 | 2.13% |
| 2024-06-12 | 27.36 | 27.84 | 27.15 | 27.68 | 27.36 | qfq | 7,505,900 | 207,186,815 | 0.11% |
| 2024-06-11 | 28.08 | 28.39 | 26.85 | 27.65 | 27.33 | qfq | 16,099,244 | 443,176,507 | -1.53% |
| 2024-06-07 | 27.69 | 28.35 | 27.53 | 28.08 | 27.75 | qfq | 11,353,248 | 317,349,191 | 1.74% |
| 2024-06-06 | 27.96 | 28.31 | 27.46 | 27.60 | 27.28 | qfq | 12,179,372 | 340,031,881 | -1.18% |
| 2024-06-05 | 28.00 | 28.40 | 27.87 | 27.93 | 27.60 | qfq | 10,246,702 | 288,188,647 | -0.92% |
| 2024-06-04 | 27.77 | 28.25 | 27.56 | 28.19 | 27.86 | qfq | 10,481,229 | 293,028,495 | 1.08% |
| 2024-06-03 | 26.83 | 28.28 | 26.83 | 27.89 | 27.56 | qfq | 20,204,570 | 562,301,686 | 3.53% |
| 2024-05-31 | 27.05 | 27.27 | 26.72 | 26.94 | 26.63 | qfq | 7,140,761 | 192,571,507 | -0.63% |
| 2024-05-30 | 26.53 | 27.55 | 26.39 | 27.11 | 26.79 | qfq | 10,740,950 | 290,884,623 | 1.50% |
| 2024-05-29 | 26.87 | 27.01 | 26.46 | 26.71 | 26.40 | qfq | 6,605,658 | 176,699,785 | -0.78% |
| 2024-05-28 | 27.08 | 27.15 | 26.72 | 26.92 | 26.61 | qfq | 6,275,979 | 169,205,983 | -1.07% |
| 2024-05-27 | 26.68 | 27.27 | 26.26 | 27.21 | 26.89 | qfq | 11,313,073 | 303,458,621 | 1.53% |
| 2024-05-24 | 27.05 | 27.20 | 26.52 | 26.80 | 26.49 | qfq | 12,798,212 | 343,454,960 | -2.01% |
| 2024-05-23 | 27.05 | 27.93 | 26.84 | 27.35 | 27.03 | qfq | 16,673,157 | 457,302,809 | 0.81% |
| 2024-05-22 | 27.48 | 27.50 | 27.00 | 27.13 | 26.81 | qfq | 8,238,410 | 224,060,586 | -1.35% |
| 2024-05-21 | 27.81 | 27.89 | 27.13 | 27.50 | 27.18 | qfq | 10,853,213 | 298,004,273 | -1.75% |
| 2024-05-20 | 27.50 | 28.09 | 27.26 | 27.99 | 27.66 | qfq | 14,727,555 | 409,940,711 | 1.93% |
| 2024-05-17 | 27.26 | 27.50 | 26.73 | 27.46 | 27.14 | qfq | 12,241,392 | 331,977,234 | 0.55% |
| 2024-05-16 | 27.68 | 27.93 | 27.08 | 27.31 | 26.99 | qfq | 12,264,980 | 337,022,042 | -1.55% |
| 2024-05-15 | 28.10 | 28.30 | 27.68 | 27.74 | 27.42 | qfq | 12,924,528 | 361,081,132 | -2.19% |
| 2024-05-14 | 28.25 | 28.55 | 27.95 | 28.36 | 28.03 | qfq | 17,196,020 | 485,661,686 | 0.28% |
| 2024-05-13 | 26.51 | 28.76 | 26.18 | 28.28 | 27.95 | qfq | 29,558,352 | 823,831,339 | 6.08% |
| 2024-05-10 | 26.77 | 27.00 | 26.40 | 26.66 | 26.35 | qfq | 12,106,819 | 322,406,402 | -0.71% |
| 2024-05-09 | 25.97 | 26.85 | 25.90 | 26.85 | 26.54 | qfq | 13,315,393 | 353,434,221 | 2.91% |
| 2024-05-08 | 26.32 | 26.32 | 25.87 | 26.09 | 25.79 | qfq | 7,734,720 | 201,508,676 | -1.14% |
| 2024-05-07 | 25.59 | 26.59 | 25.59 | 26.39 | 26.08 | qfq | 13,673,821 | 359,231,205 | 2.09% |
| 2024-05-06 | 25.38 | 26.05 | 25.38 | 25.85 | 25.55 | qfq | 9,046,868 | 233,159,404 | 2.05% |
| 2024-04-30 | 25.99 | 26.33 | 25.18 | 25.33 | 25.03 | qfq | 9,170,765 | 235,315,177 | -2.58% |
| 2024-04-29 | 25.50 | 26.07 | 24.80 | 26.00 | 25.70 | qfq | 14,438,181 | 369,030,431 | 1.72% |
| 2024-04-26 | 25.40 | 25.88 | 25.30 | 25.56 | 25.26 | qfq | 9,762,470 | 249,005,830 | 1.03% |
| 2024-04-25 | 25.21 | 25.45 | 24.79 | 25.30 | 25.01 | qfq | 7,488,899 | 188,100,121 | -0.20% |
| 2024-04-24 | 25.14 | 25.58 | 25.00 | 25.35 | 25.05 | qfq | 10,208,540 | 258,168,428 | 0.84% |
| 2024-04-23 | 26.58 | 26.58 | 25.11 | 25.14 | 24.85 | qfq | 15,651,604 | 400,731,972 | -6.12% |
| 2024-04-22 | 26.56 | 27.03 | 26.22 | 26.78 | 26.47 | qfq | 14,264,127 | 381,062,364 | 1.02% |
| 2024-04-19 | 25.88 | 27.05 | 25.86 | 26.51 | 26.20 | qfq | 14,745,802 | 393,290,310 | 1.77% |
| 2024-04-18 | 25.58 | 26.28 | 25.35 | 26.05 | 25.75 | qfq | 9,424,993 | 243,784,752 | 0.77% |
| 2024-04-17 | 25.41 | 25.88 | 25.05 | 25.85 | 25.55 | qfq | 9,706,990 | 247,968,978 | 1.85% |
| 2024-04-16 | 26.45 | 26.77 | 25.33 | 25.38 | 25.08 | qfq | 11,863,820 | 308,837,507 | -4.05% |
| 2024-04-15 | 25.20 | 26.50 | 25.19 | 26.45 | 26.14 | qfq | 13,767,840 | 358,991,247 | 5.00% |
| 2024-04-12 | 25.81 | 25.89 | 25.18 | 25.19 | 24.90 | qfq | 6,028,100 | 153,897,481 | -2.33% |
| 2024-04-11 | 25.66 | 26.12 | 25.39 | 25.79 | 25.49 | qfq | 6,229,208 | 160,995,898 | 0.90% |
| 2024-04-10 | 26.01 | 26.20 | 25.20 | 25.56 | 25.26 | qfq | 6,358,459 | 163,609,657 | -1.99% |
| 2024-04-09 | 26.82 | 26.94 | 25.80 | 26.08 | 25.78 | qfq | 8,412,610 | 220,484,787 | -2.80% |
| 2024-04-08 | 26.53 | 27.29 | 26.46 | 26.83 | 26.52 | qfq | 9,852,822 | 265,659,216 | 0.64% |
| 2024-04-03 | 26.49 | 26.95 | 26.38 | 26.66 | 26.35 | qfq | 9,457,251 | 251,959,229 | 0.57% |
| 2024-04-02 | 26.31 | 26.65 | 26.20 | 26.51 | 26.20 | qfq | 8,162,545 | 215,613,684 | 0.49% |
| 2024-04-01 | 26.00 | 26.59 | 25.82 | 26.38 | 26.07 | qfq | 8,543,413 | 223,982,952 | 1.50% |
| 2024-03-29 | 25.12 | 26.20 | 25.10 | 25.99 | 25.69 | qfq | 10,249,578 | 264,657,674 | 3.55% |
| 2024-03-28 | 24.50 | 25.40 | 24.50 | 25.10 | 24.81 | qfq | 6,282,407 | 157,368,165 | 2.16% |
| 2024-03-27 | 24.86 | 25.07 | 24.41 | 24.57 | 24.28 | qfq | 5,615,419 | 138,606,716 | -0.81% |
| 2024-03-26 | 25.00 | 25.10 | 24.50 | 24.77 | 24.48 | qfq | 6,190,437 | 153,327,030 | -0.96% |
| 2024-03-25 | 25.50 | 25.64 | 25.00 | 25.01 | 24.72 | qfq | 7,248,145 | 183,922,484 | -2.46% |
| 2024-03-22 | 26.09 | 26.09 | 25.55 | 25.64 | 25.34 | qfq | 5,993,903 | 154,293,452 | -1.84% |
| 2024-03-21 | 26.09 | 26.37 | 25.81 | 26.12 | 25.82 | qfq | 6,430,501 | 167,689,228 | 0.27% |
| 2024-03-20 | 25.80 | 26.25 | 25.75 | 26.05 | 25.75 | qfq | 6,315,955 | 164,370,349 | 0.73% |
| 2024-03-19 | 25.82 | 26.16 | 25.72 | 25.86 | 25.56 | qfq | 7,232,174 | 187,599,615 | -0.31% |
| 2024-03-18 | 25.70 | 26.16 | 25.68 | 25.94 | 25.64 | qfq | 6,736,802 | 174,775,379 | 1.01% |
| 2024-03-15 | 25.72 | 25.87 | 25.42 | 25.68 | 25.38 | qfq | 6,082,539 | 155,913,004 | -0.89% |
| 2024-03-14 | 26.06 | 26.20 | 25.69 | 25.91 | 25.61 | qfq | 5,576,005 | 144,598,482 | -0.54% |
| 2024-03-13 | 25.78 | 26.20 | 25.57 | 26.05 | 25.75 | qfq | 9,560,800 | 247,377,704 | 0.54% |
| 2024-03-12 | 26.77 | 26.97 | 25.87 | 25.91 | 25.61 | qfq | 13,368,736 | 350,307,161 | -3.43% |
| 2024-03-11 | 26.82 | 27.03 | 26.52 | 26.83 | 26.52 | qfq | 7,721,133 | 206,511,272 | 0.15% |
| 2024-03-08 | 26.20 | 26.86 | 26.20 | 26.79 | 26.48 | qfq | 8,552,302 | 227,851,022 | 2.06% |
| 2024-03-07 | 26.54 | 26.90 | 26.03 | 26.25 | 25.94 | qfq | 8,715,431 | 230,243,624 | -1.09% |
| 2024-03-06 | 26.75 | 26.95 | 26.41 | 26.54 | 26.23 | qfq | 7,670,947 | 203,949,682 | -1.19% |
| 2024-03-05 | 26.90 | 27.02 | 26.39 | 26.86 | 26.55 | qfq | 11,812,575 | 315,610,630 | -0.78% |
| 2024-03-04 | 26.51 | 27.35 | 26.51 | 27.07 | 26.75 | qfq | 20,048,427 | 541,988,527 | 1.39% |
| 2024-03-01 | 27.20 | 27.20 | 26.50 | 26.70 | 26.39 | qfq | 14,953,731 | 400,349,646 | -1.69% |
| 2024-02-29 | 25.23 | 27.17 | 25.11 | 27.16 | 26.84 | qfq | 24,388,527 | 646,129,033 | 6.59% |
| 2024-02-28 | 25.13 | 26.33 | 25.08 | 25.48 | 25.18 | qfq | 20,303,593 | 524,654,780 | 1.27% |
| 2024-02-27 | 24.66 | 25.16 | 24.57 | 25.16 | 24.87 | qfq | 9,222,926 | 229,300,338 | 1.33% |
| 2024-02-26 | 24.79 | 25.36 | 24.64 | 24.83 | 24.54 | qfq | 8,191,702 | 204,849,137 | 0.16% |
| 2024-02-23 | 24.80 | 24.95 | 24.40 | 24.79 | 24.50 | qfq | 7,654,426 | 189,264,827 | 0.12% |
| 2024-02-22 | 24.67 | 25.07 | 24.49 | 24.76 | 24.47 | qfq | 7,560,386 | 186,582,715 | 0.28% |
| 2024-02-21 | 24.30 | 25.65 | 24.13 | 24.69 | 24.40 | qfq | 12,790,005 | 321,043,268 | 1.02% |
| 2024-02-20 | 24.43 | 24.70 | 24.08 | 24.44 | 24.16 | qfq | 5,858,113 | 143,100,211 | -0.29% |
| 2024-02-19 | 24.21 | 24.56 | 23.84 | 24.51 | 24.22 | qfq | 8,645,276 | 209,845,995 | 2.21% |
| 2024-02-08 | 23.82 | 24.60 | 23.82 | 23.98 | 23.70 | qfq | 9,213,244 | 223,618,102 | 1.40% |
| 2024-02-07 | 22.74 | 23.77 | 22.46 | 23.65 | 23.37 | qfq | 8,693,766 | 203,476,988 | 4.46% |
| 2024-02-06 | 21.86 | 23.00 | 21.13 | 22.64 | 22.38 | qfq | 9,034,841 | 199,305,847 | 3.19% |
| 2024-02-05 | 22.94 | 23.15 | 21.02 | 21.94 | 21.68 | qfq | 10,609,688 | 233,443,942 | -4.65% |
| 2024-02-02 | 23.50 | 24.00 | 22.60 | 23.01 | 22.74 | qfq | 7,174,115 | 167,401,329 | -2.21% |
| 2024-02-01 | 23.23 | 23.97 | 23.01 | 23.53 | 23.26 | qfq | 5,956,903 | 140,081,822 | 0.09% |
| 2024-01-31 | 24.60 | 25.10 | 23.50 | 23.51 | 23.24 | qfq | 10,450,499 | 252,841,956 | -6.37% |
| 2024-01-30 | 25.18 | 25.74 | 24.89 | 25.11 | 24.82 | qfq | 10,444,251 | 264,206,588 | -0.55% |
| 2024-01-29 | 25.45 | 25.88 | 25.22 | 25.25 | 24.96 | qfq | 11,125,912 | 284,184,093 | -1.25% |
| 2024-01-26 | 25.80 | 25.86 | 25.22 | 25.57 | 25.27 | qfq | 8,410,400 | 215,296,842 | -1.58% |
| 2024-01-25 | 23.70 | 26.06 | 23.68 | 25.98 | 25.68 | qfq | 18,091,644 | 456,107,140 | 9.11% |
| 2024-01-24 | 22.93 | 23.87 | 22.86 | 23.81 | 23.53 | qfq | 6,536,507 | 152,408,645 | 4.16% |
| 2024-01-23 | 22.62 | 22.93 | 22.12 | 22.86 | 22.59 | qfq | 5,171,919 | 116,688,001 | 1.02% |
| 2024-01-22 | 23.33 | 23.57 | 22.40 | 22.63 | 22.37 | qfq | 6,067,075 | 139,752,215 | -3.50% |
| 2024-01-19 | 23.47 | 23.90 | 23.37 | 23.45 | 23.18 | qfq | 5,631,810 | 133,174,781 | -0.30% |
| 2024-01-18 | 24.30 | 24.30 | 22.60 | 23.52 | 23.25 | qfq | 11,272,190 | 262,031,592 | -3.57% |
| 2024-01-17 | 24.67 | 25.06 | 24.35 | 24.39 | 24.11 | qfq | 4,864,544 | 120,155,905 | -1.18% |
| 2024-01-16 | 24.87 | 25.12 | 24.30 | 24.68 | 24.39 | qfq | 6,178,600 | 152,566,272 | -1.08% |
| 2024-01-15 | 25.57 | 25.69 | 24.93 | 24.95 | 24.66 | qfq | 6,164,237 | 155,903,323 | -2.99% |
| 2024-01-12 | 25.48 | 25.85 | 25.40 | 25.72 | 25.42 | qfq | 6,599,814 | 169,062,094 | 0.90% |
| 2024-01-11 | 24.90 | 25.52 | 24.90 | 25.49 | 25.19 | qfq | 5,173,602 | 130,998,823 | 1.80% |
| 2024-01-10 | 24.85 | 25.35 | 24.48 | 25.04 | 24.75 | qfq | 5,688,502 | 142,199,791 | 0.28% |
| 2024-01-09 | 24.98 | 25.24 | 24.71 | 24.97 | 24.68 | qfq | 5,684,609 | 142,093,360 | -0.83% |
| 2024-01-08 | 25.68 | 26.08 | 24.94 | 25.18 | 24.89 | qfq | 8,086,027 | 206,103,190 | -1.95% |
| 2024-01-05 | 25.82 | 26.45 | 25.41 | 25.68 | 25.38 | qfq | 7,076,062 | 183,089,057 | -0.96% |
| 2024-01-04 | 25.99 | 26.19 | 25.60 | 25.93 | 25.63 | qfq | 6,392,819 | 165,148,197 | -0.73% |
| 2024-01-03 | 25.80 | 26.40 | 25.80 | 26.12 | 25.82 | qfq | 8,020,135 | 209,268,600 | 0.31% |
| 2024-01-02 | 25.77 | 26.69 | 25.66 | 26.04 | 25.74 | qfq | 14,116,970 | 370,369,397 | 1.92% |
| 2023-12-29 | 24.77 | 25.73 | 24.73 | 25.55 | 25.25 | qfq | 8,888,776 | 225,735,686 | 3.15% |
| 2023-12-28 | 24.92 | 25.28 | 24.70 | 24.77 | 24.48 | qfq | 8,993,384 | 224,855,898 | -0.60% |
| 2023-12-27 | 25.05 | 25.20 | 24.32 | 24.92 | 24.63 | qfq | 6,907,762 | 171,229,266 | -0.12% |
| 2023-12-26 | 25.60 | 25.66 | 24.83 | 24.95 | 24.66 | qfq | 8,641,756 | 217,196,860 | -3.18% |
| 2023-12-25 | 25.21 | 25.99 | 25.20 | 25.77 | 25.47 | qfq | 10,195,092 | 262,103,353 | 1.26% |
| 2023-12-22 | 25.35 | 25.87 | 25.22 | 25.45 | 25.15 | qfq | 11,125,318 | 284,396,115 | 0.00% |
| 2023-12-21 | 24.40 | 25.65 | 24.37 | 25.45 | 25.15 | qfq | 13,752,110 | 345,453,429 | 3.46% |
| 2023-12-20 | 24.78 | 25.39 | 24.53 | 24.60 | 24.31 | qfq | 8,044,693 | 200,598,137 | -0.65% |
| 2023-12-19 | 24.19 | 25.05 | 24.10 | 24.76 | 24.47 | qfq | 11,192,674 | 277,760,183 | 2.19% |
| 2023-12-18 | 24.57 | 24.92 | 24.00 | 24.23 | 23.95 | qfq | 7,930,855 | 193,492,430 | -1.34% |
| 2023-12-15 | 24.45 | 24.58 | 24.03 | 24.56 | 24.27 | qfq | 5,730,142 | 139,768,302 | 1.03% |
| 2023-12-14 | 24.32 | 25.00 | 24.27 | 24.31 | 24.03 | qfq | 5,645,108 | 138,600,809 | 0.04% |
| 2023-12-13 | 24.50 | 24.70 | 24.22 | 24.30 | 24.02 | qfq | 5,662,360 | 138,309,404 | -1.02% |
| 2023-12-12 | 23.96 | 25.20 | 23.96 | 24.55 | 24.26 | qfq | 11,246,980 | 277,941,705 | 2.42% |
| 2023-12-11 | 23.20 | 24.01 | 23.16 | 23.97 | 23.69 | qfq | 6,486,878 | 153,432,660 | 2.44% |
| 2023-12-08 | 23.53 | 24.08 | 23.33 | 23.40 | 23.13 | qfq | 4,861,994 | 115,174,816 | -0.81% |
| 2023-12-07 | 23.60 | 23.73 | 23.24 | 23.59 | 23.32 | qfq | 5,176,306 | 121,599,079 | -0.76% |
| 2023-12-06 | 23.56 | 23.91 | 23.49 | 23.77 | 23.49 | qfq | 4,818,282 | 114,060,895 | 0.51% |
| 2023-12-05 | 24.01 | 24.14 | 23.65 | 23.65 | 23.37 | qfq | 4,288,623 | 102,265,810 | -1.87% |
| 2023-12-04 | 23.75 | 24.24 | 23.71 | 24.10 | 23.82 | qfq | 6,590,547 | 158,444,553 | 1.52% |
| 2023-12-01 | 23.90 | 23.90 | 23.48 | 23.74 | 23.46 | qfq | 5,182,860 | 122,423,764 | -0.67% |
| 2023-11-30 | 23.44 | 24.25 | 23.36 | 23.90 | 23.62 | qfq | 12,670,199 | 303,407,954 | 2.09% |
| 2023-11-29 | 23.81 | 23.81 | 23.39 | 23.41 | 23.14 | qfq | 4,293,683 | 100,989,537 | -1.68% |
| 2023-11-28 | 23.63 | 23.85 | 23.56 | 23.81 | 23.53 | qfq | 3,961,470 | 93,964,703 | 0.29% |
| 2023-11-27 | 23.54 | 23.79 | 23.10 | 23.74 | 23.46 | qfq | 5,709,390 | 134,286,837 | 1.28% |
| 2023-11-24 | 23.75 | 23.75 | 23.15 | 23.44 | 23.17 | qfq | 4,412,028 | 103,147,873 | -1.06% |
| 2023-11-23 | 23.34 | 23.78 | 23.30 | 23.69 | 23.41 | qfq | 3,297,677 | 77,872,535 | 0.85% |
| 2023-11-22 | 23.53 | 23.85 | 23.42 | 23.49 | 23.22 | qfq | 3,856,700 | 91,037,273 | -0.63% |
| 2023-11-21 | 23.90 | 24.04 | 23.51 | 23.64 | 23.36 | qfq | 5,520,999 | 130,795,656 | -1.25% |
| 2023-11-20 | 22.99 | 24.07 | 22.98 | 23.94 | 23.66 | qfq | 7,989,952 | 189,146,641 | 3.46% |
| 2023-11-17 | 23.21 | 23.26 | 22.92 | 23.14 | 22.87 | qfq | 3,528,330 | 81,348,497 | -0.60% |
| 2023-11-16 | 23.30 | 23.55 | 23.27 | 23.28 | 23.01 | qfq | 3,325,950 | 77,783,178 | -0.43% |
| 2023-11-15 | 23.52 | 23.69 | 23.30 | 23.38 | 23.11 | qfq | 4,901,082 | 114,939,252 | -0.85% |
| 2023-11-14 | 23.14 | 23.85 | 23.14 | 23.58 | 23.31 | qfq | 9,594,801 | 226,606,925 | 1.90% |
| 2023-11-13 | 22.52 | 23.18 | 22.40 | 23.14 | 22.87 | qfq | 7,544,812 | 172,691,150 | 3.12% |
| 2023-11-10 | 22.40 | 22.56 | 22.24 | 22.44 | 22.18 | qfq | 2,915,451 | 65,146,602 | -0.36% |
| 2023-11-09 | 22.60 | 22.89 | 22.52 | 22.52 | 22.26 | qfq | 4,317,414 | 97,767,357 | -0.44% |
| 2023-11-08 | 22.64 | 22.82 | 22.50 | 22.62 | 22.36 | qfq | 3,431,627 | 77,731,322 | -0.44% |
| 2023-11-07 | 22.84 | 22.84 | 22.64 | 22.72 | 22.46 | qfq | 3,842,435 | 87,286,732 | -0.61% |
| 2023-11-06 | 22.54 | 22.95 | 22.54 | 22.86 | 22.59 | qfq | 5,831,076 | 132,525,082 | 1.46% |
| 2023-11-03 | 22.10 | 22.62 | 22.08 | 22.53 | 22.27 | qfq | 5,892,220 | 132,379,916 | 2.36% |
| 2023-11-02 | 22.30 | 22.47 | 22.00 | 22.01 | 21.75 | qfq | 3,463,592 | 76,864,727 | -1.30% |
| 2023-11-01 | 22.48 | 22.66 | 22.26 | 22.30 | 22.04 | qfq | 3,435,600 | 76,850,142 | -0.84% |
| 2023-10-31 | 22.70 | 22.92 | 22.31 | 22.49 | 22.23 | qfq | 4,282,310 | 96,495,215 | -1.01% |
| 2023-10-30 | 22.56 | 22.77 | 22.23 | 22.72 | 22.46 | qfq | 6,630,659 | 149,342,512 | -0.92% |
| 2023-10-27 | 22.40 | 22.95 | 22.32 | 22.93 | 22.66 | qfq | 4,673,666 | 106,122,609 | 1.91% |
| 2023-10-26 | 22.20 | 22.59 | 21.81 | 22.50 | 22.24 | qfq | 5,208,111 | 115,708,926 | 0.63% |
| 2023-10-25 | 22.33 | 22.65 | 22.24 | 22.36 | 22.10 | qfq | 4,227,501 | 94,832,407 | 0.27% |
| 2023-10-24 | 22.26 | 22.50 | 22.10 | 22.30 | 22.04 | qfq | 3,572,700 | 79,623,245 | 0.31% |
| 2023-10-23 | 22.85 | 22.98 | 22.08 | 22.23 | 21.97 | qfq | 5,316,145 | 119,348,963 | -2.76% |
| 2023-10-20 | 22.82 | 23.15 | 22.74 | 22.86 | 22.59 | qfq | 3,893,605 | 89,192,774 | -0.22% |
| 2023-10-19 | 23.04 | 23.49 | 22.85 | 22.91 | 22.64 | qfq | 4,600,646 | 106,590,097 | -1.46% |
| 2023-10-18 | 23.98 | 23.98 | 23.20 | 23.25 | 22.98 | qfq | 5,746,043 | 135,027,633 | -3.25% |
| 2023-10-17 | 23.98 | 24.03 | 23.63 | 24.03 | 23.75 | qfq | 5,670,348 | 135,129,085 | -0.70% |
| 2023-10-16 | 23.80 | 24.55 | 23.77 | 24.20 | 23.92 | qfq | 6,095,735 | 147,512,724 | 1.42% |
| 2023-10-13 | 24.44 | 24.44 | 23.80 | 23.86 | 23.58 | qfq | 4,752,987 | 113,886,722 | -2.37% |
| 2023-10-12 | 24.38 | 24.49 | 24.01 | 24.44 | 24.16 | qfq | 4,370,564 | 106,255,813 | 0.87% |
| 2023-10-11 | 24.65 | 24.87 | 24.11 | 24.23 | 23.95 | qfq | 6,867,930 | 168,081,952 | -2.30% |
| 2023-10-10 | 24.78 | 24.96 | 24.56 | 24.80 | 24.51 | qfq | 6,089,677 | 150,545,443 | -0.40% |
| 2023-10-09 | 23.44 | 25.09 | 23.28 | 24.90 | 24.61 | qfq | 16,636,810 | 406,794,245 | 6.23% |
| 2023-09-28 | 22.96 | 23.45 | 22.96 | 23.44 | 23.17 | qfq | 8,876,681 | 207,146,952 | 2.14% |
| 2023-09-27 | 24.19 | 24.39 | 22.67 | 22.95 | 22.68 | qfq | 16,861,019 | 392,720,461 | -5.32% |
| 2023-09-26 | 24.46 | 24.95 | 24.20 | 24.24 | 23.96 | qfq | 5,630,006 | 138,282,097 | -1.46% |
| 2023-09-25 | 24.53 | 25.00 | 24.40 | 24.60 | 24.31 | qfq | 4,718,322 | 116,215,756 | -0.32% |
| 2023-09-22 | 24.14 | 24.74 | 24.04 | 24.68 | 24.39 | qfq | 4,675,299 | 114,550,374 | 1.82% |
| 2023-09-21 | 24.19 | 24.83 | 24.16 | 24.24 | 23.96 | qfq | 6,143,300 | 150,481,702 | 0.08% |
| 2023-09-20 | 24.70 | 24.93 | 24.22 | 24.22 | 23.94 | qfq | 6,980,500 | 171,207,315 | -2.57% |
| 2023-09-19 | 25.10 | 25.45 | 24.71 | 24.86 | 24.57 | qfq | 6,033,483 | 150,780,295 | -0.96% |
| 2023-09-18 | 24.94 | 25.20 | 24.28 | 25.10 | 24.81 | qfq | 8,281,928 | 204,239,473 | -0.24% |
| 2023-09-15 | 24.90 | 26.16 | 24.90 | 25.16 | 24.87 | qfq | 14,244,015 | 363,765,434 | 0.96% |
| 2023-09-14 | 24.72 | 25.18 | 24.58 | 24.92 | 24.63 | qfq | 6,404,459 | 159,740,973 | 0.81% |
| 2023-09-13 | 25.19 | 25.19 | 24.48 | 24.72 | 24.43 | qfq | 6,734,500 | 166,448,841 | -1.90% |
| 2023-09-12 | 24.87 | 25.43 | 24.71 | 25.20 | 24.91 | qfq | 10,163,902 | 255,528,445 | 1.25% |
| 2023-09-11 | 24.45 | 24.93 | 24.19 | 24.89 | 24.60 | qfq | 8,861,716 | 218,288,524 | 1.67% |
| 2023-09-08 | 23.74 | 24.62 | 23.71 | 24.48 | 24.19 | qfq | 6,896,300 | 167,654,846 | 2.47% |
| 2023-09-07 | 24.70 | 24.79 | 23.89 | 23.89 | 23.61 | qfq | 6,240,669 | 150,980,492 | -3.12% |
| 2023-09-06 | 24.45 | 24.68 | 24.14 | 24.66 | 24.37 | qfq | 4,753,851 | 116,066,228 | 0.57% |
| 2023-09-05 | 24.77 | 24.94 | 24.46 | 24.52 | 24.23 | qfq | 4,799,701 | 118,372,146 | -1.13% |
| 2023-09-04 | 24.51 | 24.83 | 24.34 | 24.80 | 24.51 | qfq | 6,281,806 | 154,664,867 | 1.39% |
| 2023-09-01 | 24.00 | 24.68 | 23.80 | 24.46 | 24.17 | qfq | 9,591,562 | 233,406,911 | 2.21% |
| 2023-08-31 | 24.59 | 24.59 | 23.70 | 23.93 | 23.65 | qfq | 7,714,057 | 185,036,404 | -1.77% |
| 2023-08-30 | 24.10 | 24.50 | 23.97 | 24.36 | 24.08 | qfq | 6,155,341 | 149,282,727 | 0.62% |
| 2023-08-29 | 23.39 | 24.33 | 23.36 | 24.21 | 23.93 | qfq | 7,067,232 | 169,884,563 | 2.76% |
| 2023-08-28 | 25.01 | 25.01 | 23.44 | 23.56 | 23.29 | qfq | 8,150,938 | 197,703,658 | -0.76% |
| 2023-08-25 | 24.05 | 24.16 | 23.64 | 23.74 | 23.46 | qfq | 4,981,607 | 118,707,873 | -1.29% |
| 2023-08-24 | 24.20 | 24.40 | 24.00 | 24.05 | 23.77 | qfq | 4,921,960 | 119,004,946 | -0.58% |
| 2023-08-23 | 24.85 | 24.95 | 24.12 | 24.19 | 23.91 | qfq | 6,398,878 | 156,713,475 | -3.24% |
| 2023-08-22 | 24.70 | 25.08 | 24.50 | 25.00 | 24.71 | qfq | 9,071,004 | 225,007,677 | 1.67% |
| 2023-08-21 | 24.62 | 25.18 | 24.53 | 24.59 | 24.30 | qfq | 8,249,684 | 205,169,001 | -0.04% |
| 2023-08-18 | 25.01 | 25.11 | 24.58 | 24.60 | 24.31 | qfq | 5,550,360 | 137,948,970 | -1.76% |
| 2023-08-17 | 24.59 | 25.10 | 24.44 | 25.04 | 24.75 | qfq | 7,934,776 | 197,265,662 | 1.66% |
| 2023-08-16 | 25.00 | 25.18 | 24.61 | 24.63 | 24.34 | qfq | 4,342,202 | 108,091,299 | -1.48% |
| 2023-08-15 | 25.40 | 25.45 | 24.76 | 25.00 | 24.71 | qfq | 5,720,908 | 143,378,986 | -1.69% |
| 2023-08-14 | 25.00 | 25.50 | 24.91 | 25.43 | 25.13 | qfq | 5,691,393 | 143,822,486 | 1.03% |
| 2023-08-11 | 25.45 | 25.57 | 25.15 | 25.17 | 24.88 | qfq | 4,404,600 | 111,583,999 | -1.10% |
| 2023-08-10 | 25.71 | 25.95 | 25.38 | 25.45 | 25.15 | qfq | 6,884,627 | 176,674,878 | -0.74% |
| 2023-08-09 | 25.43 | 25.68 | 25.25 | 25.64 | 25.34 | qfq | 4,842,100 | 123,777,349 | 0.27% |
| 2023-08-08 | 25.90 | 25.95 | 25.33 | 25.57 | 25.27 | qfq | 6,599,880 | 168,362,177 | -1.20% |
| 2023-08-07 | 25.62 | 25.93 | 25.61 | 25.88 | 25.58 | qfq | 6,401,027 | 165,295,781 | 0.35% |
| 2023-08-04 | 26.01 | 26.46 | 25.55 | 25.79 | 25.49 | qfq | 15,394,401 | 398,926,227 | -0.88% |
| 2023-08-03 | 26.20 | 26.33 | 25.80 | 26.02 | 25.72 | qfq | 10,256,883 | 266,867,349 | -0.99% |
| 2023-08-02 | 26.84 | 27.00 | 26.10 | 26.28 | 25.97 | qfq | 12,568,308 | 332,009,023 | -2.09% |
| 2023-08-01 | 27.33 | 27.45 | 26.80 | 26.84 | 26.53 | qfq | 8,596,804 | 231,986,912 | -1.79% |
| 2023-07-31 | 26.80 | 27.35 | 26.75 | 27.33 | 27.01 | qfq | 14,073,939 | 380,945,312 | 1.75% |
| 2023-07-28 | 27.50 | 27.50 | 26.23 | 26.86 | 26.55 | qfq | 18,085,971 | 484,578,765 | -3.17% |
| 2023-07-27 | 27.30 | 28.50 | 27.28 | 27.74 | 27.42 | qfq | 12,569,736 | 350,898,144 | 1.57% |
| 2023-07-26 | 27.60 | 28.05 | 27.15 | 27.31 | 26.99 | qfq | 7,800,479 | 215,334,269 | -1.34% |
| 2023-07-25 | 27.88 | 27.98 | 27.38 | 27.68 | 27.36 | qfq | 9,010,309 | 248,880,878 | -0.04% |
| 2023-07-24 | 27.11 | 28.07 | 27.04 | 27.69 | 27.37 | qfq | 7,893,992 | 219,125,368 | 2.18% |
| 2023-07-21 | 27.35 | 27.45 | 26.90 | 27.10 | 26.78 | qfq | 5,070,333 | 137,920,584 | -0.73% |
| 2023-07-20 | 27.85 | 27.90 | 27.22 | 27.30 | 26.98 | qfq | 6,079,228 | 167,334,004 | -2.08% |
| 2023-07-19 | 27.88 | 28.05 | 27.58 | 27.88 | 27.55 | qfq | 5,096,195 | 141,793,221 | -0.18% |
| 2023-07-18 | 28.00 | 28.35 | 27.88 | 27.93 | 27.59 | qfq | 6,053,172 | 169,714,067 | -0.82% |
| 2023-07-17 | 27.79 | 28.42 | 27.61 | 28.16 | 27.82 | qfq | 9,356,676 | 263,187,478 | 1.15% |