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
海尔智家600690.SH
最近收盘价20.952026-07-17
最近交易日2026-07-17
成交量（股）45,033,860
成交额（元）947,064,199
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-01 | 2025-11-07 | cash_dividend | 0.2692 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-19 | 2025-07-25 | cash_dividend | 0.96504 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-10 | 2024-08-16 | cash_dividend | 0.80131 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-19 | 2023-08-25 | cash_dividend | 0.56692 | — | — | — | 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 | 21.05 | 21.25 | 20.86 | 20.95 | 20.95 | qfq | 45,033,860 | 947,064,199 | -0.76% |
| 2026-07-16 | 20.92 | 21.34 | 20.89 | 21.11 | 21.11 | qfq | 53,330,966 | 1,124,072,856 | 0.43% |
| 2026-07-15 | 20.21 | 21.11 | 20.15 | 21.02 | 21.02 | qfq | 78,529,919 | 1,631,007,816 | 3.39% |
| 2026-07-14 | 20.21 | 20.39 | 20.02 | 20.33 | 20.33 | qfq | 39,265,604 | 793,634,371 | 0.40% |
| 2026-07-13 | 20.18 | 20.35 | 20.08 | 20.25 | 20.25 | qfq | 37,484,802 | 756,870,730 | -0.49% |
| 2026-07-10 | 20.00 | 20.37 | 19.66 | 20.35 | 20.35 | qfq | 49,171,365 | 988,919,715 | 1.70% |
| 2026-07-09 | 20.23 | 20.25 | 19.90 | 20.01 | 20.01 | qfq | 38,934,219 | 779,835,881 | -1.38% |
| 2026-07-08 | 20.24 | 20.45 | 20.10 | 20.29 | 20.29 | qfq | 25,096,840 | 508,800,486 | -0.15% |
| 2026-07-07 | 20.57 | 20.57 | 20.20 | 20.32 | 20.32 | qfq | 33,559,713 | 681,439,110 | -1.26% |
| 2026-07-06 | 20.59 | 20.75 | 20.44 | 20.58 | 20.58 | qfq | 43,909,957 | 904,538,135 | 0.00% |
| 2026-07-03 | 20.43 | 20.75 | 20.36 | 20.58 | 20.58 | qfq | 49,204,954 | 1,010,159,120 | 0.78% |
| 2026-07-02 | 20.30 | 20.65 | 20.13 | 20.42 | 20.42 | qfq | 56,059,297 | 1,141,366,822 | 0.59% |
| 2026-07-01 | 20.48 | 20.67 | 20.12 | 20.30 | 20.30 | qfq | 46,594,088 | 948,080,091 | -0.54% |
| 2026-06-30 | 20.42 | 20.57 | 20.00 | 20.41 | 20.41 | qfq | 52,135,497 | 1,059,670,027 | -0.05% |
| 2026-06-29 | 20.12 | 20.58 | 19.72 | 20.42 | 20.42 | qfq | 61,369,900 | 1,245,303,119 | 3.55% |
| 2026-06-26 | 19.89 | 19.90 | 19.57 | 19.72 | 19.72 | qfq | 32,476,695 | 640,963,458 | -0.70% |
| 2026-06-25 | 19.39 | 20.17 | 19.29 | 19.86 | 19.86 | qfq | 56,651,971 | 1,124,243,105 | 2.69% |
| 2026-06-24 | 19.80 | 19.84 | 19.30 | 19.34 | 19.34 | qfq | 36,903,592 | 718,327,487 | -1.93% |
| 2026-06-23 | 20.07 | 20.33 | 19.67 | 19.72 | 19.72 | qfq | 44,622,722 | 890,961,383 | -1.30% |
| 2026-06-22 | 19.50 | 20.11 | 19.25 | 19.98 | 19.98 | qfq | 48,857,428 | 961,842,204 | 2.72% |
| 2026-06-18 | 20.41 | 20.46 | 19.45 | 19.45 | 19.45 | qfq | 90,331,429 | 1,791,509,069 | -5.08% |
| 2026-06-17 | 20.70 | 20.80 | 20.42 | 20.49 | 20.49 | qfq | 34,350,972 | 706,164,509 | -1.11% |
| 2026-06-16 | 20.91 | 20.94 | 20.56 | 20.72 | 20.72 | qfq | 45,520,862 | 942,132,416 | -1.19% |
| 2026-06-15 | 21.20 | 21.23 | 20.69 | 20.97 | 20.97 | qfq | 62,338,748 | 1,303,973,280 | -0.76% |
| 2026-06-12 | 20.88 | 21.26 | 20.76 | 21.13 | 21.13 | qfq | 72,193,122 | 1,523,058,168 | 0.09% |
| 2026-06-11 | 20.37 | 21.13 | 20.32 | 21.11 | 21.11 | qfq | 77,023,356 | 1,605,722,996 | 3.38% |
| 2026-06-10 | 20.08 | 20.69 | 20.02 | 20.42 | 20.42 | qfq | 57,616,553 | 1,176,163,048 | 1.74% |
| 2026-06-09 | 20.15 | 20.23 | 19.96 | 20.07 | 20.07 | qfq | 40,850,934 | 819,212,882 | -0.50% |
| 2026-06-08 | 20.17 | 20.45 | 20.09 | 20.17 | 20.17 | qfq | 38,452,009 | 777,837,969 | -0.69% |
| 2026-06-05 | 20.36 | 20.69 | 20.29 | 20.31 | 20.31 | qfq | 33,954,085 | 692,757,104 | -0.25% |
| 2026-06-04 | 20.63 | 20.79 | 20.16 | 20.36 | 20.36 | qfq | 37,316,168 | 762,825,464 | -1.64% |
| 2026-06-03 | 21.00 | 21.01 | 20.58 | 20.70 | 20.70 | qfq | 56,925,737 | 1,184,767,224 | -2.04% |
| 2026-06-02 | 21.00 | 21.28 | 20.80 | 21.13 | 21.13 | qfq | 40,822,919 | 857,244,858 | 0.24% |
| 2026-06-01 | 20.88 | 21.17 | 20.71 | 21.08 | 21.08 | qfq | 55,596,733 | 1,166,834,237 | 0.96% |
| 2026-05-29 | 20.09 | 21.16 | 20.06 | 20.88 | 20.88 | qfq | 83,482,264 | 1,736,036,402 | 3.83% |
| 2026-05-28 | 20.05 | 20.18 | 19.93 | 20.11 | 20.11 | qfq | 31,953,744 | 640,717,110 | -0.25% |
| 2026-05-27 | 20.23 | 20.33 | 19.91 | 20.16 | 20.16 | qfq | 42,872,635 | 860,887,927 | -0.30% |
| 2026-05-26 | 20.27 | 20.35 | 20.15 | 20.22 | 20.22 | qfq | 29,846,692 | 603,280,003 | -0.44% |
| 2026-05-25 | 20.34 | 20.47 | 20.18 | 20.31 | 20.31 | qfq | 29,105,307 | 591,383,775 | -0.34% |
| 2026-05-22 | 20.45 | 20.55 | 20.13 | 20.38 | 20.38 | qfq | 45,184,279 | 918,580,950 | -0.29% |
| 2026-05-21 | 20.90 | 21.02 | 20.44 | 20.44 | 20.44 | qfq | 49,396,843 | 1,023,364,168 | -2.11% |
| 2026-05-20 | 20.92 | 21.04 | 20.74 | 20.88 | 20.88 | qfq | 30,937,782 | 645,415,526 | -0.48% |
| 2026-05-19 | 21.09 | 21.20 | 20.91 | 20.98 | 20.98 | qfq | 32,770,130 | 688,866,830 | -0.52% |
| 2026-05-18 | 21.40 | 21.40 | 20.82 | 21.09 | 21.09 | qfq | 65,671,933 | 1,380,161,836 | -1.45% |
| 2026-05-15 | 21.38 | 21.81 | 21.12 | 21.40 | 21.40 | qfq | 79,621,647 | 1,718,087,242 | 0.56% |
| 2026-05-14 | 21.29 | 21.58 | 21.23 | 21.28 | 21.28 | qfq | 74,539,230 | 1,595,044,044 | 0.95% |
| 2026-05-13 | 21.23 | 21.33 | 20.95 | 21.08 | 21.08 | qfq | 45,767,399 | 963,477,251 | -0.66% |
| 2026-05-12 | 21.50 | 21.59 | 21.18 | 21.22 | 21.22 | qfq | 47,106,878 | 1,005,999,791 | -1.26% |
| 2026-05-11 | 21.38 | 21.73 | 21.11 | 21.49 | 21.49 | qfq | 88,849,132 | 1,910,250,701 | 0.47% |
| 2026-05-08 | 21.44 | 21.54 | 21.32 | 21.39 | 21.39 | qfq | 38,036,867 | 813,986,706 | -0.23% |
| 2026-05-07 | 21.71 | 21.85 | 21.41 | 21.44 | 21.44 | qfq | 48,834,953 | 1,053,850,392 | -0.65% |
| 2026-05-06 | 21.51 | 21.66 | 21.41 | 21.58 | 21.58 | qfq | 52,650,878 | 1,133,022,076 | 0.23% |
| 2026-04-30 | 21.50 | 21.81 | 21.40 | 21.53 | 21.53 | qfq | 50,624,300 | 1,092,963,470 | -0.51% |
| 2026-04-29 | 21.38 | 21.83 | 21.38 | 21.64 | 21.64 | qfq | 82,162,550 | 1,777,319,752 | 1.41% |
| 2026-04-28 | 20.41 | 21.36 | 20.34 | 21.34 | 21.34 | qfq | 124,919,291 | 2,647,450,254 | 4.00% |
| 2026-04-27 | 20.48 | 20.72 | 20.44 | 20.52 | 20.52 | qfq | 55,243,275 | 1,136,484,953 | 0.20% |
| 2026-04-24 | 20.50 | 20.56 | 20.27 | 20.48 | 20.48 | qfq | 46,887,385 | 957,805,253 | -0.24% |
| 2026-04-23 | 20.67 | 20.71 | 20.43 | 20.53 | 20.53 | qfq | 51,144,428 | 1,051,661,719 | -0.73% |
| 2026-04-22 | 20.75 | 20.82 | 20.64 | 20.68 | 20.68 | qfq | 46,254,066 | 958,263,970 | -0.72% |
| 2026-04-21 | 20.80 | 20.95 | 20.50 | 20.83 | 20.83 | qfq | 68,732,548 | 1,422,607,435 | 0.29% |
| 2026-04-20 | 20.84 | 20.94 | 20.75 | 20.77 | 20.77 | qfq | 45,067,986 | 938,382,481 | -0.38% |
| 2026-04-17 | 21.00 | 21.02 | 20.74 | 20.85 | 20.85 | qfq | 44,512,804 | 926,426,563 | -1.00% |
| 2026-04-16 | 21.06 | 21.28 | 21.03 | 21.06 | 21.06 | qfq | 46,042,040 | 972,048,109 | 0.05% |
| 2026-04-15 | 21.06 | 21.25 | 20.95 | 21.05 | 21.05 | qfq | 46,258,157 | 975,587,540 | 0.53% |
| 2026-04-14 | 20.86 | 20.99 | 20.83 | 20.94 | 20.94 | qfq | 39,705,970 | 829,701,392 | 0.96% |
| 2026-04-13 | 20.72 | 20.76 | 20.60 | 20.74 | 20.74 | qfq | 36,901,893 | 763,412,701 | -0.67% |
| 2026-04-10 | 20.79 | 20.99 | 20.75 | 20.88 | 20.88 | qfq | 46,031,522 | 962,518,048 | 0.63% |
| 2026-04-09 | 21.00 | 21.00 | 20.68 | 20.75 | 20.75 | qfq | 49,932,890 | 1,038,170,309 | -1.98% |
| 2026-04-08 | 21.00 | 21.20 | 20.95 | 21.17 | 21.17 | qfq | 57,622,436 | 1,214,922,253 | 2.42% |
| 2026-04-07 | 21.14 | 21.20 | 20.55 | 20.67 | 20.67 | qfq | 72,707,150 | 1,509,215,841 | -2.27% |
| 2026-04-03 | 21.40 | 21.46 | 21.13 | 21.15 | 21.15 | qfq | 32,093,059 | 682,187,297 | -1.08% |
| 2026-04-02 | 21.77 | 21.78 | 21.31 | 21.38 | 21.38 | qfq | 58,502,258 | 1,255,125,377 | -1.88% |
| 2026-04-01 | 21.66 | 21.88 | 21.53 | 21.79 | 21.79 | qfq | 69,078,300 | 1,501,487,302 | 1.92% |
| 2026-03-31 | 21.60 | 22.04 | 21.38 | 21.38 | 21.38 | qfq | 85,991,643 | 1,862,998,136 | -0.97% |
| 2026-03-30 | 21.75 | 21.75 | 21.41 | 21.59 | 21.59 | qfq | 78,677,980 | 1,696,391,210 | -2.88% |
| 2026-03-27 | 22.50 | 22.50 | 21.51 | 22.23 | 22.23 | qfq | 127,895,760 | 2,804,431,785 | -3.81% |
| 2026-03-26 | 23.59 | 23.74 | 23.03 | 23.11 | 23.11 | qfq | 41,441,564 | 967,275,943 | -2.03% |
| 2026-03-25 | 23.47 | 23.75 | 23.41 | 23.59 | 23.59 | qfq | 47,837,280 | 1,126,637,250 | 1.03% |
| 2026-03-24 | 23.60 | 23.65 | 23.16 | 23.35 | 23.35 | qfq | 47,910,744 | 1,117,694,518 | -0.38% |
| 2026-03-23 | 24.38 | 24.38 | 23.09 | 23.44 | 23.44 | qfq | 80,107,494 | 1,883,430,097 | -4.37% |
| 2026-03-20 | 24.55 | 24.80 | 24.51 | 24.51 | 24.51 | qfq | 31,245,951 | 770,029,116 | -0.16% |
| 2026-03-19 | 24.70 | 24.92 | 24.50 | 24.55 | 24.55 | qfq | 30,071,167 | 741,604,760 | -1.56% |
| 2026-03-18 | 25.10 | 25.15 | 24.78 | 24.94 | 24.94 | qfq | 29,752,803 | 740,414,734 | -0.56% |
| 2026-03-17 | 24.99 | 25.41 | 24.90 | 25.08 | 25.08 | qfq | 32,299,586 | 815,305,472 | 0.60% |
| 2026-03-16 | 25.09 | 25.13 | 24.61 | 24.93 | 24.93 | qfq | 26,420,621 | 657,677,248 | -0.60% |
| 2026-03-13 | 25.10 | 25.39 | 25.01 | 25.08 | 25.08 | qfq | 30,991,544 | 780,724,579 | -0.63% |
| 2026-03-12 | 25.21 | 25.33 | 24.85 | 25.24 | 25.24 | qfq | 34,576,860 | 867,884,700 | 0.20% |
| 2026-03-11 | 24.95 | 25.43 | 24.87 | 25.19 | 25.19 | qfq | 45,871,157 | 1,156,704,048 | 1.29% |
| 2026-03-10 | 24.59 | 24.95 | 24.43 | 24.87 | 24.87 | qfq | 40,524,222 | 1,001,118,523 | 1.93% |
| 2026-03-09 | 24.40 | 24.50 | 24.20 | 24.40 | 24.40 | qfq | 39,436,701 | 960,423,080 | -1.85% |
| 2026-03-06 | 24.59 | 24.92 | 24.57 | 24.86 | 24.86 | qfq | 24,643,182 | 610,739,832 | 0.97% |
| 2026-03-05 | 24.73 | 24.83 | 24.52 | 24.62 | 24.62 | qfq | 28,873,849 | 712,413,020 | 0.33% |
| 2026-03-04 | 24.98 | 24.99 | 24.15 | 24.54 | 24.54 | qfq | 66,943,540 | 1,638,683,242 | -2.15% |
| 2026-03-03 | 25.30 | 25.49 | 25.02 | 25.08 | 25.08 | qfq | 49,021,276 | 1,237,347,641 | -0.95% |
| 2026-03-02 | 25.50 | 25.64 | 25.12 | 25.32 | 25.32 | qfq | 36,249,482 | 918,110,216 | -1.48% |
| 2026-02-27 | 25.91 | 25.99 | 25.67 | 25.70 | 25.70 | qfq | 38,988,592 | 1,005,026,119 | -1.00% |
| 2026-02-26 | 26.06 | 26.35 | 25.93 | 25.96 | 25.96 | qfq | 35,631,145 | 930,636,838 | -0.57% |
| 2026-02-25 | 26.02 | 26.49 | 25.91 | 26.11 | 26.11 | qfq | 64,096,986 | 1,679,652,360 | 0.35% |
| 2026-02-24 | 25.98 | 26.17 | 25.88 | 26.02 | 26.02 | qfq | 36,912,730 | 959,286,949 | 1.25% |
| 2026-02-13 | 25.88 | 25.88 | 25.65 | 25.70 | 25.70 | qfq | 26,715,176 | 687,601,301 | -0.73% |
| 2026-02-12 | 26.04 | 26.07 | 25.81 | 25.89 | 25.89 | qfq | 22,774,714 | 589,876,525 | -0.54% |
| 2026-02-11 | 26.19 | 26.20 | 25.97 | 26.03 | 26.03 | qfq | 21,072,594 | 549,279,444 | -0.46% |
| 2026-02-10 | 26.04 | 26.18 | 25.83 | 26.15 | 26.15 | qfq | 28,184,890 | 733,927,096 | 0.73% |
| 2026-02-09 | 26.10 | 26.20 | 25.82 | 25.96 | 25.96 | qfq | 36,521,845 | 948,014,625 | -0.42% |
| 2026-02-06 | 26.30 | 26.42 | 25.98 | 26.07 | 26.07 | qfq | 38,053,436 | 993,719,332 | -0.99% |
| 2026-02-05 | 26.02 | 26.49 | 25.92 | 26.33 | 26.33 | qfq | 48,192,178 | 1,269,699,540 | 1.11% |
| 2026-02-04 | 25.27 | 26.05 | 25.22 | 26.04 | 26.04 | qfq | 74,080,608 | 1,910,821,225 | 3.33% |
| 2026-02-03 | 25.07 | 25.30 | 24.99 | 25.20 | 25.20 | qfq | 38,852,149 | 977,140,615 | 0.80% |
| 2026-02-02 | 25.11 | 25.52 | 24.95 | 25.00 | 25.00 | qfq | 47,101,521 | 1,188,588,407 | -0.44% |
| 2026-01-30 | 25.38 | 25.66 | 25.04 | 25.11 | 25.11 | qfq | 48,741,722 | 1,235,560,058 | -1.37% |
| 2026-01-29 | 25.11 | 25.63 | 24.81 | 25.46 | 25.46 | qfq | 103,559,847 | 2,604,543,080 | 1.31% |
| 2026-01-28 | 25.49 | 25.57 | 25.03 | 25.13 | 25.13 | qfq | 69,260,383 | 1,743,072,556 | -1.45% |
| 2026-01-27 | 25.59 | 25.80 | 25.47 | 25.50 | 25.50 | qfq | 34,938,992 | 896,172,082 | -0.39% |
| 2026-01-26 | 25.68 | 25.89 | 25.40 | 25.60 | 25.60 | qfq | 56,665,506 | 1,454,024,942 | -0.31% |
| 2026-01-23 | 25.97 | 25.99 | 25.66 | 25.68 | 25.68 | qfq | 44,181,558 | 1,138,839,063 | -0.81% |
| 2026-01-22 | 25.93 | 26.02 | 25.77 | 25.89 | 25.89 | qfq | 38,183,558 | 988,578,629 | 0.00% |
| 2026-01-21 | 26.33 | 26.39 | 25.86 | 25.89 | 25.89 | qfq | 53,615,071 | 1,396,983,984 | -1.86% |
| 2026-01-20 | 25.94 | 26.41 | 25.70 | 26.38 | 26.38 | qfq | 65,424,119 | 1,714,208,205 | 1.70% |
| 2026-01-19 | 25.65 | 26.10 | 25.61 | 25.94 | 25.94 | qfq | 38,345,953 | 993,537,348 | 0.93% |
| 2026-01-16 | 25.91 | 25.95 | 25.63 | 25.70 | 25.70 | qfq | 38,550,866 | 993,653,137 | -0.46% |
| 2026-01-15 | 25.82 | 26.10 | 25.77 | 25.82 | 25.82 | qfq | 35,549,489 | 920,090,216 | -0.42% |
| 2026-01-14 | 25.97 | 26.12 | 25.76 | 25.93 | 25.93 | qfq | 49,705,271 | 1,288,742,237 | 0.12% |
| 2026-01-13 | 26.26 | 26.30 | 25.87 | 25.90 | 25.90 | qfq | 48,955,170 | 1,277,541,589 | -1.15% |
| 2026-01-12 | 26.08 | 26.30 | 25.95 | 26.20 | 26.20 | qfq | 43,355,512 | 1,132,924,108 | 0.58% |
| 2026-01-09 | 26.19 | 26.25 | 26.01 | 26.05 | 26.05 | qfq | 43,909,176 | 1,146,022,538 | -0.27% |
| 2026-01-08 | 26.28 | 26.28 | 26.01 | 26.12 | 26.12 | qfq | 39,673,322 | 1,034,934,562 | -0.68% |
| 2026-01-07 | 26.35 | 26.43 | 26.12 | 26.30 | 26.30 | qfq | 41,789,311 | 1,096,514,399 | -0.38% |
| 2026-01-06 | 26.36 | 26.50 | 26.05 | 26.40 | 26.40 | qfq | 46,308,520 | 1,219,732,299 | 0.30% |
| 2026-01-05 | 26.40 | 26.80 | 26.26 | 26.32 | 26.32 | qfq | 43,371,969 | 1,147,479,190 | 0.88% |
| 2025-12-31 | 26.54 | 26.84 | 26.01 | 26.09 | 26.09 | qfq | 43,573,682 | 1,142,128,402 | -1.70% |
| 2025-12-30 | 26.53 | 26.68 | 26.30 | 26.54 | 26.54 | qfq | 31,914,324 | 845,375,662 | -0.15% |
| 2025-12-29 | 26.88 | 27.01 | 26.53 | 26.58 | 26.58 | qfq | 27,436,827 | 733,798,717 | -0.60% |
| 2025-12-26 | 26.88 | 26.94 | 26.68 | 26.74 | 26.74 | qfq | 25,058,495 | 672,070,973 | -0.52% |
| 2025-12-25 | 26.80 | 26.95 | 26.75 | 26.88 | 26.88 | qfq | 20,119,332 | 540,435,801 | 0.15% |
| 2025-12-24 | 27.19 | 27.27 | 26.72 | 26.84 | 26.84 | qfq | 30,637,973 | 823,417,378 | -1.36% |
| 2025-12-23 | 27.33 | 27.58 | 27.16 | 27.21 | 27.21 | qfq | 25,508,570 | 697,346,379 | -0.44% |
| 2025-12-22 | 27.52 | 27.55 | 27.23 | 27.33 | 27.33 | qfq | 23,192,894 | 634,636,451 | -0.65% |
| 2025-12-19 | 27.41 | 27.71 | 27.13 | 27.51 | 27.51 | qfq | 28,465,473 | 783,074,249 | 0.36% |
| 2025-12-18 | 27.45 | 27.61 | 27.21 | 27.41 | 27.41 | qfq | 17,990,362 | 492,625,779 | -0.29% |
| 2025-12-17 | 27.10 | 27.73 | 26.81 | 27.49 | 27.49 | qfq | 33,674,199 | 921,149,033 | 1.10% |
| 2025-12-16 | 27.36 | 27.47 | 27.05 | 27.19 | 27.19 | qfq | 20,934,334 | 569,568,603 | -0.59% |
| 2025-12-15 | 26.89 | 27.68 | 26.81 | 27.35 | 27.35 | qfq | 41,863,288 | 1,147,449,444 | 1.52% |
| 2025-12-12 | 26.68 | 27.02 | 26.48 | 26.94 | 26.94 | qfq | 35,929,940 | 964,138,075 | 1.47% |
| 2025-12-11 | 26.76 | 27.02 | 26.53 | 26.55 | 26.55 | qfq | 24,358,709 | 651,889,508 | -0.56% |
| 2025-12-10 | 26.71 | 26.97 | 26.60 | 26.70 | 26.70 | qfq | 24,035,440 | 643,302,857 | -0.04% |
| 2025-12-09 | 27.18 | 27.21 | 26.60 | 26.71 | 26.71 | qfq | 31,195,202 | 835,908,226 | -1.69% |
| 2025-12-08 | 27.52 | 27.62 | 27.01 | 27.17 | 27.17 | qfq | 38,129,061 | 1,039,202,227 | -1.34% |
| 2025-12-05 | 27.59 | 27.89 | 27.30 | 27.54 | 27.54 | qfq | 35,144,049 | 967,968,871 | -0.22% |
| 2025-12-04 | 27.94 | 28.07 | 27.56 | 27.60 | 27.60 | qfq | 30,287,472 | 840,747,688 | -1.18% |
| 2025-12-03 | 27.80 | 28.31 | 27.78 | 27.93 | 27.93 | qfq | 36,542,428 | 1,024,759,072 | 0.61% |
| 2025-12-02 | 27.50 | 28.16 | 27.44 | 27.76 | 27.76 | qfq | 36,069,313 | 1,004,523,177 | 1.06% |
| 2025-12-01 | 27.57 | 27.70 | 27.16 | 27.47 | 27.47 | qfq | 30,021,786 | 821,565,609 | -0.40% |
| 2025-11-28 | 27.42 | 27.64 | 27.24 | 27.58 | 27.58 | qfq | 27,931,563 | 767,418,164 | -0.04% |
| 2025-11-27 | 27.31 | 27.70 | 26.79 | 27.59 | 27.59 | qfq | 52,469,766 | 1,434,506,584 | 0.69% |
| 2025-11-26 | 26.95 | 27.40 | 26.82 | 27.40 | 27.40 | qfq | 36,375,790 | 988,207,571 | 1.75% |
| 2025-11-25 | 27.00 | 27.08 | 26.72 | 26.93 | 26.93 | qfq | 27,203,963 | 732,515,399 | 0.04% |
| 2025-11-24 | 27.03 | 27.28 | 26.85 | 26.92 | 26.92 | qfq | 38,501,904 | 1,040,637,436 | -0.37% |
| 2025-11-21 | 26.73 | 27.32 | 26.66 | 27.02 | 27.02 | qfq | 52,830,154 | 1,427,204,257 | 0.86% |
| 2025-11-20 | 26.50 | 27.10 | 26.41 | 26.79 | 26.79 | qfq | 28,623,167 | 769,188,726 | 1.02% |
| 2025-11-19 | 26.39 | 26.65 | 26.32 | 26.52 | 26.52 | qfq | 20,125,069 | 533,615,750 | 0.68% |
| 2025-11-18 | 26.57 | 26.73 | 26.25 | 26.34 | 26.34 | qfq | 20,629,904 | 545,991,989 | -0.87% |
| 2025-11-17 | 26.92 | 27.02 | 26.42 | 26.57 | 26.57 | qfq | 24,002,226 | 638,979,434 | -1.34% |
| 2025-11-14 | 27.24 | 27.46 | 26.88 | 26.93 | 26.93 | qfq | 31,320,335 | 849,817,056 | -1.50% |
| 2025-11-13 | 27.10 | 27.39 | 27.01 | 27.34 | 27.34 | qfq | 31,397,232 | 853,837,631 | 0.51% |
| 2025-11-12 | 26.99 | 27.54 | 26.95 | 27.20 | 27.20 | qfq | 46,432,609 | 1,266,262,186 | 1.19% |
| 2025-11-11 | 26.98 | 27.17 | 26.68 | 26.88 | 26.88 | qfq | 38,923,525 | 1,045,740,321 | -0.81% |
| 2025-11-10 | 26.60 | 27.18 | 26.45 | 27.10 | 27.10 | qfq | 41,207,265 | 1,108,509,559 | 1.88% |
| 2025-11-07 | 26.72 | 26.81 | 26.49 | 26.60 | 26.60 | qfq | 28,673,509 | 763,168,567 | -1.34% |
| 2025-11-06 | 26.65 | 27.15 | 26.60 | 26.96 | 26.69 | qfq | 42,539,763 | 1,147,674,365 | 0.97% |
| 2025-11-05 | 26.50 | 26.87 | 26.27 | 26.70 | 26.44 | qfq | 29,708,855 | 792,771,973 | 0.19% |
| 2025-11-04 | 26.58 | 27.08 | 26.50 | 26.65 | 26.39 | qfq | 44,788,976 | 1,201,615,712 | -0.26% |
| 2025-11-03 | 26.88 | 27.10 | 26.56 | 26.72 | 26.46 | qfq | 42,432,610 | 1,134,583,459 | -0.34% |
| 2025-10-31 | 26.25 | 27.09 | 26.11 | 26.81 | 26.55 | qfq | 105,763,125 | 2,818,979,745 | 3.87% |
| 2025-10-30 | 25.65 | 26.18 | 25.62 | 25.81 | 25.56 | qfq | 46,170,113 | 1,196,722,899 | 0.82% |
| 2025-10-29 | 25.52 | 25.66 | 25.37 | 25.60 | 25.35 | qfq | 21,505,920 | 548,634,952 | 0.20% |
| 2025-10-28 | 25.91 | 25.92 | 25.51 | 25.55 | 25.30 | qfq | 36,022,836 | 923,025,952 | -1.35% |
| 2025-10-27 | 25.73 | 26.04 | 25.63 | 25.90 | 25.64 | qfq | 40,643,103 | 1,053,073,551 | 1.05% |
| 2025-10-24 | 25.76 | 25.94 | 25.60 | 25.63 | 25.38 | qfq | 26,813,133 | 689,513,164 | -0.50% |
| 2025-10-23 | 25.56 | 25.94 | 25.50 | 25.76 | 25.51 | qfq | 32,067,833 | 824,306,556 | 0.59% |
| 2025-10-22 | 25.28 | 25.70 | 25.23 | 25.61 | 25.36 | qfq | 47,884,571 | 1,223,690,416 | 1.03% |
| 2025-10-21 | 25.12 | 25.41 | 25.06 | 25.35 | 25.10 | qfq | 42,121,385 | 1,065,242,728 | 1.04% |
| 2025-10-20 | 25.26 | 25.38 | 25.00 | 25.09 | 24.84 | qfq | 32,405,757 | 814,146,316 | 0.28% |
| 2025-10-17 | 25.18 | 25.50 | 25.01 | 25.02 | 24.77 | qfq | 44,219,923 | 1,114,095,268 | -0.91% |
| 2025-10-16 | 25.40 | 25.46 | 25.10 | 25.25 | 25.00 | qfq | 32,146,781 | 813,143,802 | -0.63% |
| 2025-10-15 | 25.42 | 25.61 | 25.16 | 25.41 | 25.16 | qfq | 41,709,743 | 1,058,525,464 | -0.04% |
| 2025-10-14 | 25.18 | 25.65 | 25.13 | 25.42 | 25.17 | qfq | 66,511,097 | 1,690,099,297 | 1.19% |
| 2025-10-13 | 25.14 | 25.26 | 24.95 | 25.12 | 24.87 | qfq | 52,215,813 | 1,309,679,237 | -2.10% |
| 2025-10-10 | 25.30 | 25.96 | 25.23 | 25.66 | 25.41 | qfq | 57,009,011 | 1,467,140,668 | 0.86% |
| 2025-10-09 | 25.10 | 25.46 | 24.81 | 25.44 | 25.19 | qfq | 61,481,135 | 1,545,176,374 | 0.43% |
| 2025-09-30 | 25.47 | 25.49 | 25.14 | 25.33 | 25.08 | qfq | 45,958,004 | 1,161,505,950 | -0.86% |
| 2025-09-29 | 25.66 | 25.71 | 25.22 | 25.55 | 25.30 | qfq | 47,205,358 | 1,199,832,889 | -0.66% |
| 2025-09-26 | 25.27 | 25.85 | 25.09 | 25.72 | 25.47 | qfq | 50,602,674 | 1,294,294,012 | 1.46% |
| 2025-09-25 | 25.82 | 25.83 | 25.25 | 25.35 | 25.10 | qfq | 51,231,253 | 1,299,698,833 | -1.97% |
| 2025-09-24 | 25.48 | 25.90 | 25.37 | 25.86 | 25.60 | qfq | 31,235,234 | 802,261,775 | 1.09% |
| 2025-09-23 | 25.69 | 25.80 | 25.31 | 25.58 | 25.33 | qfq | 44,142,537 | 1,126,516,860 | -0.47% |
| 2025-09-22 | 26.16 | 26.25 | 25.61 | 25.70 | 25.45 | qfq | 51,323,689 | 1,326,059,571 | -2.36% |
| 2025-09-19 | 26.05 | 26.44 | 25.88 | 26.32 | 26.06 | qfq | 39,947,024 | 1,047,086,591 | 1.04% |
| 2025-09-18 | 26.89 | 26.94 | 25.93 | 26.05 | 25.79 | qfq | 55,603,064 | 1,464,699,369 | -2.73% |
| 2025-09-17 | 25.91 | 26.79 | 25.91 | 26.78 | 26.52 | qfq | 65,833,139 | 1,740,803,311 | 3.32% |
| 2025-09-16 | 26.03 | 26.10 | 25.74 | 25.92 | 25.66 | qfq | 35,366,649 | 914,835,368 | -0.31% |
| 2025-09-15 | 26.15 | 26.21 | 25.90 | 26.00 | 25.74 | qfq | 40,697,542 | 1,059,042,807 | -0.73% |
| 2025-09-12 | 26.74 | 26.75 | 26.13 | 26.19 | 25.93 | qfq | 46,451,283 | 1,225,143,661 | -1.62% |
| 2025-09-11 | 26.54 | 26.63 | 26.20 | 26.62 | 26.36 | qfq | 45,760,743 | 1,207,401,077 | 0.15% |
| 2025-09-10 | 26.83 | 26.88 | 26.51 | 26.58 | 26.32 | qfq | 36,942,605 | 982,953,543 | -1.30% |
| 2025-09-09 | 26.58 | 27.00 | 26.36 | 26.93 | 26.66 | qfq | 58,328,403 | 1,564,247,740 | 1.85% |
| 2025-09-08 | 26.39 | 26.82 | 26.34 | 26.44 | 26.18 | qfq | 46,024,147 | 1,220,247,258 | -0.08% |
| 2025-09-05 | 25.70 | 26.52 | 25.65 | 26.46 | 26.20 | qfq | 68,032,766 | 1,788,301,972 | 3.00% |
| 2025-09-04 | 26.11 | 26.14 | 25.48 | 25.69 | 25.44 | qfq | 56,247,005 | 1,449,380,661 | -1.91% |
| 2025-09-03 | 26.35 | 26.58 | 26.00 | 26.19 | 25.93 | qfq | 46,847,490 | 1,225,247,903 | -0.42% |
| 2025-09-02 | 25.99 | 26.40 | 25.74 | 26.30 | 26.04 | qfq | 73,735,373 | 1,932,373,483 | 1.35% |
| 2025-09-01 | 26.49 | 26.80 | 25.94 | 25.95 | 25.69 | qfq | 95,687,707 | 2,519,983,438 | -1.18% |
| 2025-08-29 | 26.60 | 27.16 | 26.23 | 26.26 | 26.00 | qfq | 109,050,740 | 2,913,718,877 | 1.00% |
| 2025-08-28 | 25.77 | 26.12 | 25.61 | 26.00 | 25.74 | qfq | 42,173,623 | 1,091,489,253 | 0.85% |
| 2025-08-27 | 26.26 | 26.52 | 25.78 | 25.78 | 25.53 | qfq | 60,683,155 | 1,590,802,517 | -1.83% |
| 2025-08-26 | 26.20 | 26.49 | 26.02 | 26.26 | 26.00 | qfq | 42,458,621 | 1,117,040,776 | 0.27% |
| 2025-08-25 | 25.79 | 26.24 | 25.79 | 26.19 | 25.93 | qfq | 52,489,808 | 1,367,709,593 | 1.59% |
| 2025-08-22 | 25.68 | 25.83 | 25.55 | 25.78 | 25.53 | qfq | 47,549,270 | 1,220,883,011 | 0.74% |
| 2025-08-21 | 25.32 | 25.73 | 25.12 | 25.59 | 25.34 | qfq | 54,913,489 | 1,401,265,038 | 1.15% |
| 2025-08-20 | 25.28 | 25.30 | 24.91 | 25.30 | 25.05 | qfq | 54,279,780 | 1,359,859,612 | 0.40% |
| 2025-08-19 | 25.57 | 25.83 | 25.20 | 25.20 | 24.95 | qfq | 63,935,481 | 1,625,035,765 | -0.75% |
| 2025-08-18 | 25.51 | 25.71 | 25.39 | 25.39 | 25.14 | qfq | 62,812,166 | 1,604,282,677 | -0.27% |
| 2025-08-15 | 25.46 | 25.74 | 25.20 | 25.46 | 25.21 | qfq | 51,563,976 | 1,314,562,589 | -0.20% |
| 2025-08-14 | 25.50 | 25.80 | 25.46 | 25.51 | 25.26 | qfq | 41,882,553 | 1,073,651,249 | 0.04% |
| 2025-08-13 | 25.67 | 25.90 | 25.41 | 25.50 | 25.25 | qfq | 38,462,742 | 983,091,921 | -0.12% |
| 2025-08-12 | 25.18 | 25.87 | 25.17 | 25.53 | 25.28 | qfq | 64,838,131 | 1,663,174,358 | 1.67% |
| 2025-08-11 | 25.14 | 25.20 | 24.98 | 25.11 | 24.86 | qfq | 32,140,333 | 807,040,945 | -0.04% |
| 2025-08-08 | 25.06 | 25.37 | 25.00 | 25.12 | 24.87 | qfq | 28,110,685 | 708,232,454 | 0.24% |
| 2025-08-07 | 25.19 | 25.21 | 24.95 | 25.06 | 24.81 | qfq | 27,109,658 | 679,036,193 | -0.67% |
| 2025-08-06 | 25.04 | 25.25 | 24.91 | 25.23 | 24.98 | qfq | 34,611,277 | 870,543,819 | 0.80% |
| 2025-08-05 | 25.01 | 25.12 | 24.83 | 25.03 | 24.78 | qfq | 23,604,202 | 590,377,223 | 0.28% |
| 2025-08-04 | 24.79 | 25.02 | 24.77 | 24.96 | 24.71 | qfq | 19,987,592 | 498,140,373 | 0.24% |
| 2025-08-01 | 24.92 | 25.07 | 24.79 | 24.90 | 24.65 | qfq | 24,378,140 | 607,627,418 | 0.24% |
| 2025-07-31 | 25.57 | 25.57 | 24.75 | 24.84 | 24.59 | qfq | 52,717,833 | 1,317,051,451 | -2.89% |
| 2025-07-30 | 25.43 | 25.82 | 25.30 | 25.58 | 25.33 | qfq | 31,341,757 | 802,353,507 | 0.67% |
| 2025-07-29 | 25.61 | 25.69 | 25.32 | 25.41 | 25.16 | qfq | 31,603,417 | 804,220,921 | -0.94% |
| 2025-07-28 | 25.83 | 25.93 | 25.60 | 25.65 | 25.40 | qfq | 32,761,667 | 842,714,780 | -0.70% |
| 2025-07-25 | 26.45 | 26.49 | 25.80 | 25.83 | 25.57 | qfq | 48,346,330 | 1,257,337,306 | -5.76% |
| 2025-07-24 | 27.50 | 27.56 | 27.04 | 27.41 | 26.19 | qfq | 64,065,349 | 1,757,439,435 | -0.33% |
| 2025-07-23 | 26.81 | 27.58 | 26.81 | 27.50 | 26.28 | qfq | 86,421,261 | 2,360,142,670 | 2.57% |
| 2025-07-22 | 26.04 | 26.85 | 25.95 | 26.81 | 25.62 | qfq | 81,126,858 | 2,146,204,337 | 2.92% |
| 2025-07-21 | 25.85 | 26.05 | 25.78 | 26.05 | 24.89 | qfq | 39,548,310 | 1,026,316,496 | 1.01% |
| 2025-07-18 | 25.88 | 25.99 | 25.63 | 25.79 | 24.64 | qfq | 32,726,734 | 843,681,567 | -0.08% |
| 2025-07-17 | 25.68 | 26.10 | 25.63 | 25.81 | 24.66 | qfq | 38,335,868 | 991,616,327 | 0.51% |
| 2025-07-16 | 25.83 | 26.03 | 25.62 | 25.68 | 24.54 | qfq | 26,392,858 | 678,948,120 | -0.47% |
| 2025-07-15 | 25.53 | 25.91 | 25.43 | 25.80 | 24.65 | qfq | 46,882,950 | 1,204,431,130 | 1.53% |
| 2025-07-14 | 25.41 | 25.62 | 25.35 | 25.41 | 24.28 | qfq | 30,263,732 | 770,991,237 | 0.24% |
| 2025-07-11 | 25.30 | 25.76 | 25.26 | 25.35 | 24.22 | qfq | 57,850,832 | 1,479,579,786 | 0.40% |
| 2025-07-10 | 25.31 | 25.46 | 25.16 | 25.25 | 24.13 | qfq | 33,938,804 | 858,424,833 | -0.16% |
| 2025-07-09 | 25.55 | 25.73 | 25.25 | 25.29 | 24.17 | qfq | 34,281,109 | 873,696,250 | -0.90% |
| 2025-07-08 | 25.66 | 25.70 | 25.45 | 25.52 | 24.39 | qfq | 23,394,511 | 597,903,610 | -0.35% |
| 2025-07-07 | 25.85 | 25.91 | 25.43 | 25.61 | 24.47 | qfq | 22,793,034 | 583,620,434 | -0.93% |
| 2025-07-04 | 25.69 | 26.00 | 25.55 | 25.85 | 24.70 | qfq | 35,349,619 | 912,210,771 | 0.39% |
| 2025-07-03 | 25.59 | 25.78 | 25.33 | 25.75 | 24.61 | qfq | 38,167,696 | 976,615,071 | 0.66% |
| 2025-07-02 | 24.77 | 25.69 | 24.73 | 25.58 | 24.44 | qfq | 78,143,754 | 1,979,120,189 | 3.31% |
| 2025-07-01 | 24.80 | 24.82 | 24.71 | 24.76 | 23.66 | qfq | 18,101,752 | 447,867,895 | -0.08% |
| 2025-06-30 | 24.88 | 24.97 | 24.74 | 24.78 | 23.68 | qfq | 28,842,326 | 716,025,198 | -0.24% |
| 2025-06-27 | 24.80 | 25.04 | 24.62 | 24.84 | 23.74 | qfq | 33,619,957 | 836,527,697 | 0.49% |
| 2025-06-26 | 24.93 | 25.01 | 24.71 | 24.72 | 23.62 | qfq | 25,585,605 | 636,046,256 | -0.84% |
| 2025-06-25 | 24.78 | 24.95 | 24.65 | 24.93 | 23.82 | qfq | 30,089,988 | 746,151,137 | 0.85% |
| 2025-06-24 | 24.55 | 24.92 | 24.55 | 24.72 | 23.62 | qfq | 27,017,979 | 669,099,228 | 0.69% |
| 2025-06-23 | 24.47 | 24.67 | 24.25 | 24.55 | 23.46 | qfq | 24,700,187 | 603,548,499 | -0.41% |
| 2025-06-20 | 24.70 | 24.83 | 24.60 | 24.65 | 23.56 | qfq | 22,407,407 | 553,391,150 | -0.20% |
| 2025-06-19 | 24.95 | 25.07 | 24.62 | 24.70 | 23.60 | qfq | 22,382,267 | 555,722,845 | -1.20% |
| 2025-06-18 | 24.86 | 25.19 | 24.83 | 25.00 | 23.89 | qfq | 26,404,699 | 660,581,652 | 0.36% |
| 2025-06-17 | 24.48 | 24.95 | 24.46 | 24.91 | 23.80 | qfq | 42,800,806 | 1,059,783,624 | 2.01% |
| 2025-06-16 | 24.35 | 24.49 | 24.27 | 24.42 | 23.34 | qfq | 21,407,916 | 521,905,767 | -0.08% |
| 2025-06-13 | 24.80 | 24.80 | 24.10 | 24.44 | 23.35 | qfq | 61,277,826 | 1,497,019,760 | -2.12% |
| 2025-06-12 | 25.09 | 25.09 | 24.85 | 24.97 | 23.86 | qfq | 22,431,303 | 559,865,513 | -0.72% |
| 2025-06-11 | 24.87 | 25.30 | 24.85 | 25.15 | 24.03 | qfq | 36,993,354 | 931,810,721 | 1.09% |
| 2025-06-10 | 25.00 | 25.27 | 24.71 | 24.88 | 23.78 | qfq | 36,496,436 | 912,406,606 | -0.40% |
| 2025-06-09 | 24.90 | 25.10 | 24.77 | 24.98 | 23.87 | qfq | 32,174,954 | 803,678,130 | 0.60% |
| 2025-06-06 | 24.76 | 24.87 | 24.66 | 24.83 | 23.73 | qfq | 25,689,187 | 636,790,805 | 0.49% |
| 2025-06-05 | 24.85 | 24.92 | 24.70 | 24.71 | 23.61 | qfq | 29,387,405 | 727,682,719 | -0.52% |
| 2025-06-04 | 24.80 | 24.92 | 24.76 | 24.84 | 23.74 | qfq | 26,349,995 | 654,299,300 | 0.44% |
| 2025-06-03 | 24.95 | 25.01 | 24.65 | 24.73 | 23.63 | qfq | 42,442,491 | 1,051,552,649 | -1.24% |
| 2025-05-30 | 25.30 | 25.32 | 25.03 | 25.04 | 23.93 | qfq | 24,545,018 | 617,020,514 | -1.42% |
| 2025-05-29 | 25.24 | 25.73 | 25.23 | 25.40 | 24.27 | qfq | 37,129,008 | 948,997,381 | 1.15% |
| 2025-05-28 | 25.28 | 25.39 | 25.02 | 25.11 | 24.00 | qfq | 24,806,611 | 624,599,503 | -0.44% |
| 2025-05-27 | 25.58 | 25.62 | 25.20 | 25.22 | 24.10 | qfq | 25,069,944 | 635,537,435 | -1.14% |
| 2025-05-26 | 25.75 | 25.85 | 25.44 | 25.51 | 24.38 | qfq | 23,252,109 | 595,355,497 | -0.97% |
| 2025-05-23 | 26.13 | 26.31 | 25.76 | 25.76 | 24.62 | qfq | 31,892,012 | 830,256,264 | -1.64% |
| 2025-05-22 | 26.07 | 26.30 | 26.01 | 26.19 | 25.03 | qfq | 23,862,725 | 623,883,629 | -0.11% |
| 2025-05-21 | 26.25 | 26.49 | 26.12 | 26.22 | 25.06 | qfq | 30,094,571 | 791,338,615 | -0.30% |
| 2025-05-20 | 25.73 | 26.39 | 25.60 | 26.30 | 25.13 | qfq | 40,739,372 | 1,063,160,495 | 2.26% |
| 2025-05-19 | 25.59 | 25.79 | 25.56 | 25.72 | 24.58 | qfq | 23,800,683 | 611,341,400 | 0.16% |
| 2025-05-16 | 25.90 | 25.96 | 25.50 | 25.68 | 24.54 | qfq | 37,736,090 | 966,386,112 | -1.31% |
| 2025-05-15 | 26.13 | 26.18 | 25.88 | 26.02 | 24.86 | qfq | 22,167,468 | 576,726,829 | -0.42% |
| 2025-05-14 | 25.95 | 26.29 | 25.85 | 26.13 | 24.97 | qfq | 34,361,503 | 895,451,364 | 0.54% |
| 2025-05-13 | 26.50 | 26.52 | 25.96 | 25.99 | 24.84 | qfq | 37,841,181 | 990,647,940 | -0.54% |
| 2025-05-12 | 25.77 | 26.23 | 25.77 | 26.13 | 24.97 | qfq | 52,329,528 | 1,361,947,400 | 2.91% |
| 2025-05-09 | 25.36 | 25.53 | 25.17 | 25.39 | 24.26 | qfq | 33,982,072 | 861,011,082 | -0.08% |
| 2025-05-08 | 25.14 | 25.50 | 25.05 | 25.41 | 24.28 | qfq | 33,924,189 | 860,076,378 | 0.91% |
| 2025-05-07 | 25.62 | 25.69 | 25.08 | 25.18 | 24.06 | qfq | 42,948,286 | 1,086,106,572 | 0.24% |
| 2025-05-06 | 24.90 | 25.15 | 24.77 | 25.12 | 24.00 | qfq | 39,586,975 | 990,840,683 | 1.33% |
| 2025-04-30 | 25.03 | 25.36 | 24.75 | 24.79 | 23.69 | qfq | 46,592,403 | 1,163,415,155 | -1.00% |
| 2025-04-29 | 24.92 | 25.04 | 24.71 | 25.04 | 23.93 | qfq | 25,222,815 | 627,835,322 | 0.32% |
| 2025-04-28 | 25.03 | 25.14 | 24.82 | 24.96 | 23.85 | qfq | 28,559,871 | 713,129,413 | -0.24% |
| 2025-04-25 | 24.85 | 25.05 | 24.79 | 25.02 | 23.91 | qfq | 31,709,650 | 791,669,027 | 0.97% |
| 2025-04-24 | 24.90 | 24.98 | 24.68 | 24.78 | 23.68 | qfq | 23,538,945 | 584,233,536 | -0.40% |
| 2025-04-23 | 24.87 | 25.25 | 24.85 | 24.88 | 23.78 | qfq | 53,897,149 | 1,349,925,223 | 0.81% |
| 2025-04-22 | 24.69 | 24.86 | 24.56 | 24.68 | 23.58 | qfq | 31,043,978 | 767,246,445 | -0.40% |
| 2025-04-21 | 24.52 | 24.89 | 24.50 | 24.78 | 23.68 | qfq | 33,701,605 | 834,141,645 | 0.94% |
| 2025-04-18 | 24.50 | 24.74 | 24.41 | 24.55 | 23.46 | qfq | 25,360,785 | 622,416,791 | -0.41% |
| 2025-04-17 | 24.70 | 24.70 | 24.47 | 24.65 | 23.56 | qfq | 45,799,825 | 1,124,738,475 | -1.36% |
| 2025-04-16 | 24.70 | 24.99 | 24.20 | 24.99 | 23.88 | qfq | 56,804,266 | 1,388,913,964 | 0.89% |
| 2025-04-15 | 24.62 | 25.00 | 24.42 | 24.77 | 23.67 | qfq | 47,156,139 | 1,165,198,346 | 0.00% |
| 2025-04-14 | 25.15 | 25.18 | 24.74 | 24.77 | 23.67 | qfq | 51,217,100 | 1,273,592,729 | -1.20% |
| 2025-04-11 | 25.48 | 25.48 | 24.66 | 25.07 | 23.96 | qfq | 57,093,226 | 1,419,973,772 | -1.72% |
| 2025-04-10 | 25.87 | 25.87 | 25.06 | 25.51 | 24.38 | qfq | 49,094,631 | 1,246,197,337 | 1.88% |
| 2025-04-09 | 24.26 | 25.04 | 23.88 | 25.04 | 23.93 | qfq | 62,609,944 | 1,527,006,385 | 1.17% |
| 2025-04-08 | 23.66 | 24.75 | 23.60 | 24.75 | 23.65 | qfq | 87,251,343 | 2,110,151,312 | 4.96% |
| 2025-04-07 | 24.48 | 24.87 | 23.58 | 23.58 | 22.53 | qfq | 100,756,311 | 2,408,824,417 | -10.00% |
| 2025-04-03 | 26.50 | 26.54 | 26.10 | 26.20 | 25.04 | qfq | 67,828,093 | 1,783,119,385 | -3.03% |
| 2025-04-02 | 26.98 | 27.22 | 26.92 | 27.02 | 25.82 | qfq | 24,772,521 | 670,403,570 | 0.26% |
| 2025-04-01 | 27.40 | 27.48 | 26.88 | 26.95 | 25.75 | qfq | 49,429,187 | 1,336,662,026 | -1.43% |
| 2025-03-31 | 27.00 | 27.76 | 26.93 | 27.34 | 26.13 | qfq | 56,658,212 | 1,556,307,570 | 0.66% |
| 2025-03-28 | 27.80 | 27.80 | 26.92 | 27.16 | 25.95 | qfq | 80,865,318 | 2,192,886,392 | -3.21% |
| 2025-03-27 | 27.80 | 28.14 | 27.60 | 28.06 | 26.81 | qfq | 28,993,293 | 810,281,817 | 0.47% |
| 2025-03-26 | 28.05 | 28.28 | 27.80 | 27.93 | 26.69 | qfq | 34,508,952 | 964,486,338 | -0.96% |
| 2025-03-25 | 28.22 | 29.07 | 28.19 | 28.20 | 26.95 | qfq | 58,483,319 | 1,670,131,348 | -0.32% |
| 2025-03-24 | 27.71 | 28.47 | 27.60 | 28.29 | 27.03 | qfq | 53,458,525 | 1,507,159,975 | 2.87% |
| 2025-03-21 | 27.57 | 28.05 | 27.38 | 27.50 | 26.28 | qfq | 38,176,146 | 1,056,147,916 | -0.65% |
| 2025-03-20 | 28.10 | 28.15 | 27.68 | 27.68 | 26.45 | qfq | 33,916,521 | 944,184,727 | -1.63% |
| 2025-03-19 | 27.88 | 28.44 | 27.84 | 28.14 | 26.89 | qfq | 47,521,668 | 1,337,487,872 | 0.75% |
| 2025-03-18 | 27.50 | 28.38 | 27.45 | 27.93 | 26.69 | qfq | 67,552,389 | 1,882,787,399 | 1.42% |
| 2025-03-17 | 27.73 | 27.86 | 27.38 | 27.54 | 26.32 | qfq | 54,945,274 | 1,515,354,058 | 0.88% |
| 2025-03-14 | 26.38 | 27.40 | 26.34 | 27.30 | 26.09 | qfq | 94,752,540 | 2,563,749,264 | 3.57% |
| 2025-03-13 | 26.47 | 26.61 | 26.22 | 26.36 | 25.19 | qfq | 31,590,000 | 835,473,055 | -0.42% |
| 2025-03-12 | 27.16 | 27.19 | 26.47 | 26.47 | 25.29 | qfq | 67,509,958 | 1,801,193,627 | -2.50% |
| 2025-03-11 | 26.52 | 27.25 | 26.50 | 27.15 | 25.94 | qfq | 54,636,493 | 1,474,918,990 | 1.23% |
| 2025-03-10 | 26.95 | 27.13 | 26.55 | 26.82 | 25.63 | qfq | 58,780,117 | 1,576,387,816 | 0.86% |
| 2025-03-07 | 26.35 | 26.65 | 26.17 | 26.59 | 25.41 | qfq | 46,454,246 | 1,227,069,011 | 0.61% |
| 2025-03-06 | 26.29 | 26.46 | 26.09 | 26.43 | 25.26 | qfq | 43,750,265 | 1,151,624,456 | 0.80% |
| 2025-03-05 | 26.04 | 26.31 | 25.83 | 26.22 | 25.06 | qfq | 40,067,427 | 1,045,994,934 | 0.85% |
| 2025-03-04 | 25.88 | 26.13 | 25.79 | 26.00 | 24.85 | qfq | 38,971,513 | 1,011,687,470 | 0.27% |
| 2025-03-03 | 26.32 | 26.38 | 25.91 | 25.93 | 24.78 | qfq | 50,832,802 | 1,327,596,607 | -1.22% |
| 2025-02-28 | 26.53 | 27.17 | 26.25 | 26.25 | 25.08 | qfq | 60,295,153 | 1,604,113,149 | -2.13% |
| 2025-02-27 | 26.18 | 26.88 | 26.13 | 26.82 | 25.63 | qfq | 81,241,514 | 2,166,134,174 | 2.72% |
| 2025-02-26 | 25.99 | 26.35 | 25.92 | 26.11 | 24.95 | qfq | 39,211,375 | 1,023,944,460 | 0.46% |
| 2025-02-25 | 26.52 | 26.57 | 25.88 | 25.99 | 24.84 | qfq | 63,156,360 | 1,652,672,563 | -2.51% |
| 2025-02-24 | 26.18 | 26.95 | 26.10 | 26.66 | 25.48 | qfq | 69,335,222 | 1,847,119,626 | 1.87% |
| 2025-02-21 | 26.46 | 26.46 | 25.91 | 26.17 | 25.01 | qfq | 72,447,908 | 1,887,572,556 | -0.83% |
| 2025-02-20 | 26.38 | 26.60 | 26.15 | 26.39 | 25.22 | qfq | 39,744,829 | 1,047,903,820 | -0.04% |
| 2025-02-19 | 26.42 | 26.46 | 26.12 | 26.40 | 25.23 | qfq | 45,220,786 | 1,188,803,250 | -0.30% |
| 2025-02-18 | 26.76 | 26.77 | 26.40 | 26.48 | 25.30 | qfq | 44,558,215 | 1,181,337,552 | -1.05% |
| 2025-02-17 | 27.00 | 27.07 | 26.67 | 26.76 | 25.57 | qfq | 42,478,242 | 1,138,578,296 | -0.45% |
| 2025-02-14 | 26.82 | 27.00 | 26.56 | 26.88 | 25.69 | qfq | 33,755,957 | 904,616,968 | 0.45% |
| 2025-02-13 | 26.63 | 27.06 | 26.56 | 26.76 | 25.57 | qfq | 48,368,932 | 1,298,357,672 | 0.07% |
| 2025-02-12 | 26.96 | 27.00 | 26.44 | 26.74 | 25.55 | qfq | 55,135,353 | 1,469,935,667 | -0.89% |
| 2025-02-11 | 27.29 | 27.49 | 26.91 | 26.98 | 25.78 | qfq | 34,927,228 | 947,171,859 | -0.44% |
| 2025-02-10 | 27.06 | 27.18 | 26.67 | 27.10 | 25.90 | qfq | 39,413,133 | 1,064,638,027 | 0.44% |
| 2025-02-07 | 26.75 | 26.99 | 26.40 | 26.98 | 25.78 | qfq | 48,363,855 | 1,296,441,916 | 0.86% |
| 2025-02-06 | 26.61 | 26.92 | 26.50 | 26.75 | 25.56 | qfq | 38,007,843 | 1,014,890,885 | 0.53% |
| 2025-02-05 | 27.52 | 27.66 | 26.60 | 26.61 | 25.43 | qfq | 51,672,664 | 1,387,740,333 | -4.18% |
| 2025-01-27 | 27.55 | 27.98 | 27.51 | 27.77 | 26.54 | qfq | 27,311,667 | 758,802,073 | 0.80% |
| 2025-01-24 | 27.36 | 27.78 | 27.22 | 27.55 | 26.33 | qfq | 31,574,896 | 870,418,663 | 0.69% |
| 2025-01-23 | 27.35 | 27.54 | 27.23 | 27.36 | 26.15 | qfq | 30,789,460 | 843,089,487 | 0.66% |
| 2025-01-22 | 27.46 | 27.49 | 26.88 | 27.18 | 25.97 | qfq | 35,115,281 | 952,939,968 | -1.16% |
| 2025-01-21 | 27.89 | 28.04 | 27.44 | 27.50 | 26.28 | qfq | 26,702,982 | 738,594,070 | -0.97% |
| 2025-01-20 | 27.82 | 28.43 | 27.68 | 27.77 | 26.54 | qfq | 37,879,055 | 1,061,987,575 | 0.76% |
| 2025-01-17 | 27.00 | 27.85 | 26.81 | 27.56 | 26.34 | qfq | 47,544,819 | 1,302,680,212 | 1.47% |
| 2025-01-16 | 27.06 | 27.83 | 26.92 | 27.16 | 25.95 | qfq | 52,153,070 | 1,428,918,672 | 1.08% |
| 2025-01-15 | 27.38 | 27.83 | 26.82 | 26.87 | 25.68 | qfq | 42,350,677 | 1,153,155,635 | -1.90% |
| 2025-01-14 | 27.05 | 27.51 | 26.88 | 27.39 | 26.17 | qfq | 43,382,479 | 1,182,549,840 | 0.70% |
| 2025-01-13 | 28.18 | 28.18 | 27.07 | 27.20 | 25.99 | qfq | 53,863,065 | 1,479,460,525 | -4.26% |
| 2025-01-10 | 29.45 | 29.61 | 28.30 | 28.41 | 27.15 | qfq | 35,104,536 | 1,007,319,357 | -3.60% |
| 2025-01-09 | 29.32 | 29.65 | 29.10 | 29.47 | 28.16 | qfq | 34,015,144 | 1,002,655,694 | 0.51% |
| 2025-01-08 | 28.40 | 29.60 | 28.21 | 29.32 | 28.02 | qfq | 64,384,912 | 1,874,933,237 | 2.84% |
| 2025-01-07 | 27.65 | 28.75 | 27.51 | 28.51 | 27.24 | qfq | 58,308,078 | 1,658,077,772 | 3.00% |
| 2025-01-06 | 27.52 | 27.96 | 27.28 | 27.68 | 26.45 | qfq | 32,147,511 | 887,847,930 | 0.29% |
| 2025-01-03 | 28.15 | 28.55 | 27.52 | 27.60 | 26.37 | qfq | 42,837,173 | 1,195,989,557 | -2.13% |
| 2025-01-02 | 28.45 | 29.04 | 27.99 | 28.20 | 26.95 | qfq | 56,857,127 | 1,618,238,609 | -0.95% |
| 2024-12-31 | 28.24 | 28.74 | 28.07 | 28.47 | 27.21 | qfq | 37,577,111 | 1,071,439,698 | 0.81% |
| 2024-12-30 | 28.38 | 28.82 | 28.22 | 28.24 | 26.99 | qfq | 35,908,648 | 1,023,224,587 | -0.67% |
| 2024-12-27 | 28.48 | 28.55 | 28.16 | 28.43 | 27.17 | qfq | 22,575,648 | 640,257,043 | -0.14% |
| 2024-12-26 | 28.65 | 28.68 | 28.09 | 28.47 | 27.21 | qfq | 25,611,864 | 727,544,421 | -0.49% |
| 2024-12-25 | 29.12 | 29.26 | 28.50 | 28.61 | 27.34 | qfq | 35,819,345 | 1,032,756,028 | -1.85% |
| 2024-12-24 | 28.63 | 29.18 | 28.50 | 29.15 | 27.86 | qfq | 29,786,704 | 863,329,224 | 1.60% |
| 2024-12-23 | 28.17 | 28.86 | 28.17 | 28.69 | 27.42 | qfq | 36,480,138 | 1,045,225,891 | 1.88% |
| 2024-12-20 | 28.52 | 28.52 | 28.15 | 28.16 | 26.91 | qfq | 26,708,030 | 755,230,762 | -1.19% |
| 2024-12-19 | 28.21 | 28.67 | 28.00 | 28.50 | 27.23 | qfq | 25,636,855 | 730,244,613 | 0.42% |
| 2024-12-18 | 28.54 | 28.72 | 28.33 | 28.38 | 27.12 | qfq | 23,192,653 | 660,740,522 | -0.04% |
| 2024-12-17 | 28.04 | 28.73 | 28.03 | 28.39 | 27.13 | qfq | 24,294,614 | 691,475,276 | 0.64% |
| 2024-12-16 | 28.40 | 28.54 | 28.12 | 28.21 | 26.96 | qfq | 35,797,713 | 1,013,616,551 | -0.67% |
| 2024-12-13 | 29.41 | 29.44 | 28.33 | 28.40 | 27.14 | qfq | 57,413,412 | 1,642,758,291 | -4.12% |
| 2024-12-12 | 29.40 | 29.88 | 29.29 | 29.62 | 28.30 | qfq | 27,107,158 | 801,045,419 | 0.58% |
| 2024-12-11 | 29.67 | 30.10 | 29.39 | 29.45 | 28.14 | qfq | 31,585,856 | 938,136,924 | -0.91% |
| 2024-12-10 | 30.60 | 30.85 | 29.65 | 29.72 | 28.40 | qfq | 51,226,521 | 1,545,835,190 | 1.09% |
| 2024-12-09 | 29.05 | 29.75 | 28.51 | 29.40 | 28.09 | qfq | 38,180,906 | 1,114,106,061 | 0.55% |
| 2024-12-06 | 28.58 | 29.40 | 28.55 | 29.24 | 27.94 | qfq | 40,439,622 | 1,176,406,992 | 2.31% |
| 2024-12-05 | 29.00 | 29.24 | 28.46 | 28.58 | 27.31 | qfq | 27,887,310 | 800,153,802 | -1.79% |
| 2024-12-04 | 28.83 | 29.50 | 28.35 | 29.10 | 27.81 | qfq | 46,320,219 | 1,341,424,173 | 0.48% |
| 2024-12-03 | 28.53 | 29.00 | 28.29 | 28.96 | 27.67 | qfq | 34,608,591 | 992,582,591 | 1.08% |
| 2024-12-02 | 28.21 | 28.81 | 27.81 | 28.65 | 27.38 | qfq | 32,311,989 | 917,337,921 | 1.13% |
| 2024-11-29 | 28.19 | 28.80 | 28.10 | 28.33 | 27.07 | qfq | 33,243,358 | 947,877,695 | 0.46% |
| 2024-11-28 | 28.80 | 28.80 | 27.97 | 28.20 | 26.95 | qfq | 30,171,964 | 852,161,690 | -1.98% |
| 2024-11-27 | 28.29 | 28.99 | 28.13 | 28.77 | 27.49 | qfq | 25,470,414 | 729,283,651 | 1.70% |
| 2024-11-26 | 28.00 | 28.58 | 27.71 | 28.29 | 27.03 | qfq | 33,319,278 | 942,044,950 | 0.64% |
| 2024-11-25 | 29.17 | 29.60 | 28.01 | 28.11 | 26.86 | qfq | 40,854,502 | 1,167,291,092 | -2.73% |
| 2024-11-22 | 28.77 | 29.65 | 28.68 | 28.90 | 27.62 | qfq | 45,700,056 | 1,337,024,490 | 0.35% |
| 2024-11-21 | 28.95 | 29.07 | 28.58 | 28.80 | 27.52 | qfq | 31,276,753 | 900,097,355 | -0.45% |
| 2024-11-20 | 28.88 | 29.10 | 28.57 | 28.93 | 27.65 | qfq | 30,645,829 | 884,393,233 | -0.07% |
| 2024-11-19 | 28.84 | 29.24 | 28.72 | 28.95 | 27.66 | qfq | 33,987,515 | 985,039,158 | 0.52% |
| 2024-11-18 | 29.24 | 29.68 | 28.62 | 28.80 | 27.52 | qfq | 42,408,987 | 1,231,310,425 | -2.67% |
| 2024-11-15 | 29.83 | 30.16 | 29.07 | 29.59 | 28.28 | qfq | 50,083,195 | 1,487,942,141 | -1.14% |
| 2024-11-14 | 29.48 | 30.29 | 29.23 | 29.93 | 28.60 | qfq | 57,853,686 | 1,731,261,962 | 1.11% |
| 2024-11-13 | 28.99 | 30.00 | 28.80 | 29.60 | 28.29 | qfq | 84,114,306 | 2,492,560,463 | 2.46% |
| 2024-11-12 | 28.46 | 29.83 | 28.41 | 28.89 | 27.61 | qfq | 80,147,601 | 2,348,510,106 | 1.51% |
| 2024-11-11 | 28.63 | 28.86 | 28.15 | 28.46 | 27.20 | qfq | 55,989,627 | 1,587,688,452 | -2.37% |
| 2024-11-08 | 29.40 | 29.49 | 28.57 | 29.15 | 27.86 | qfq | 64,032,168 | 1,860,238,365 | -0.24% |
| 2024-11-07 | 28.27 | 29.22 | 28.03 | 29.22 | 27.92 | qfq | 65,075,427 | 1,866,112,747 | 1.92% |
| 2024-11-06 | 29.70 | 29.71 | 28.47 | 28.67 | 27.40 | qfq | 68,123,952 | 1,968,714,169 | -3.63% |
| 2024-11-05 | 29.65 | 29.85 | 29.05 | 29.75 | 28.43 | qfq | 34,118,726 | 1,009,588,894 | 0.17% |
| 2024-11-04 | 29.40 | 29.71 | 28.96 | 29.70 | 28.38 | qfq | 25,931,702 | 762,078,214 | 1.05% |
| 2024-11-01 | 29.26 | 29.74 | 29.09 | 29.39 | 28.09 | qfq | 28,043,373 | 826,118,762 | 0.58% |
| 2024-10-31 | 30.00 | 30.08 | 28.80 | 29.22 | 27.92 | qfq | 45,899,228 | 1,338,809,149 | -2.27% |
| 2024-10-30 | 30.48 | 31.10 | 29.52 | 29.90 | 28.57 | qfq | 45,327,905 | 1,360,012,777 | -2.06% |
| 2024-10-29 | 30.58 | 31.10 | 30.40 | 30.53 | 29.17 | qfq | 27,807,952 | 852,521,131 | -0.16% |
| 2024-10-28 | 30.80 | 30.98 | 30.40 | 30.58 | 29.22 | qfq | 31,898,912 | 975,169,785 | -0.78% |
| 2024-10-25 | 31.25 | 31.45 | 30.80 | 30.82 | 29.45 | qfq | 23,967,789 | 742,489,635 | -1.38% |
| 2024-10-24 | 31.44 | 31.58 | 30.96 | 31.25 | 29.86 | qfq | 19,548,468 | 610,143,605 | -1.01% |
| 2024-10-23 | 32.17 | 32.45 | 31.41 | 31.57 | 30.17 | qfq | 36,932,926 | 1,175,475,160 | -1.87% |
| 2024-10-22 | 31.20 | 33.17 | 31.20 | 32.17 | 30.74 | qfq | 45,127,931 | 1,462,503,514 | 3.24% |
| 2024-10-21 | 31.13 | 31.80 | 30.66 | 31.16 | 29.78 | qfq | 31,220,824 | 974,363,717 | 0.10% |
| 2024-10-18 | 30.24 | 31.72 | 30.05 | 31.13 | 29.75 | qfq | 44,933,527 | 1,389,301,669 | 2.81% |
| 2024-10-17 | 30.98 | 31.50 | 30.20 | 30.28 | 28.94 | qfq | 38,134,486 | 1,172,781,556 | -1.69% |
| 2024-10-16 | 31.02 | 31.37 | 30.37 | 30.80 | 29.43 | qfq | 49,577,989 | 1,529,335,172 | -2.19% |
| 2024-10-15 | 32.30 | 32.81 | 31.42 | 31.49 | 30.09 | qfq | 41,494,058 | 1,331,941,900 | -2.14% |
| 2024-10-14 | 31.57 | 32.50 | 31.16 | 32.18 | 30.75 | qfq | 50,674,528 | 1,621,360,165 | 2.32% |
| 2024-10-11 | 32.07 | 32.30 | 31.02 | 31.45 | 30.05 | qfq | 33,536,782 | 1,060,391,117 | -1.93% |
| 2024-10-10 | 31.40 | 32.65 | 31.13 | 32.07 | 30.65 | qfq | 66,036,982 | 2,113,027,397 | 2.99% |
| 2024-10-09 | 32.99 | 32.99 | 30.40 | 31.14 | 29.76 | qfq | 72,458,263 | 2,293,376,964 | -5.98% |
| 2024-10-08 | 35.37 | 35.37 | 32.31 | 33.12 | 31.65 | qfq | 113,869,169 | 3,847,961,500 | 3.02% |
| 2024-09-30 | 30.48 | 32.50 | 29.95 | 32.15 | 30.72 | qfq | 92,237,160 | 2,873,235,272 | 6.81% |
| 2024-09-27 | 30.39 | 30.69 | 29.30 | 30.10 | 28.76 | qfq | 40,850,431 | 1,226,662,377 | 1.01% |
| 2024-09-26 | 28.44 | 29.89 | 28.27 | 29.80 | 28.48 | qfq | 42,096,594 | 1,223,282,132 | 4.78% |
| 2024-09-25 | 28.29 | 29.23 | 28.18 | 28.44 | 27.18 | qfq | 55,042,986 | 1,580,255,197 | 2.67% |
| 2024-09-24 | 28.02 | 28.10 | 26.80 | 27.70 | 26.47 | qfq | 49,404,932 | 1,358,214,047 | 0.80% |
| 2024-09-23 | 27.29 | 28.16 | 27.22 | 27.48 | 26.26 | qfq | 36,610,817 | 1,010,245,495 | 0.92% |
| 2024-09-20 | 26.88 | 27.39 | 26.70 | 27.23 | 26.02 | qfq | 47,276,597 | 1,281,145,938 | 1.00% |
| 2024-09-19 | 26.15 | 27.10 | 25.91 | 26.96 | 25.76 | qfq | 55,070,839 | 1,466,809,051 | 3.26% |
| 2024-09-18 | 25.28 | 26.42 | 25.16 | 26.11 | 24.95 | qfq | 40,859,422 | 1,063,970,641 | 3.28% |
| 2024-09-13 | 24.78 | 25.66 | 24.69 | 25.28 | 24.16 | qfq | 35,378,298 | 898,523,302 | 1.53% |
| 2024-09-12 | 25.18 | 25.40 | 24.78 | 24.90 | 23.79 | qfq | 23,953,036 | 599,899,780 | -0.80% |
| 2024-09-11 | 24.18 | 25.40 | 23.96 | 25.10 | 23.99 | qfq | 41,090,991 | 1,028,173,391 | 3.38% |
| 2024-09-10 | 24.26 | 24.62 | 24.00 | 24.28 | 23.20 | qfq | 28,857,320 | 701,519,284 | -0.16% |
| 2024-09-09 | 25.05 | 25.05 | 23.96 | 24.32 | 23.24 | qfq | 38,606,622 | 939,406,442 | -2.91% |
| 2024-09-06 | 25.19 | 25.68 | 25.01 | 25.05 | 23.94 | qfq | 20,421,811 | 516,328,325 | -0.79% |
| 2024-09-05 | 25.36 | 25.65 | 24.93 | 25.25 | 24.13 | qfq | 32,986,795 | 830,665,307 | -0.24% |
| 2024-09-04 | 25.18 | 25.53 | 24.93 | 25.31 | 24.19 | qfq | 42,019,908 | 1,063,013,991 | 0.52% |
| 2024-09-03 | 24.25 | 25.20 | 24.22 | 25.18 | 24.06 | qfq | 44,255,715 | 1,103,325,114 | 3.11% |
| 2024-09-02 | 24.65 | 25.15 | 24.05 | 24.42 | 23.34 | qfq | 36,804,245 | 901,812,754 | -1.25% |
| 2024-08-30 | 23.42 | 25.33 | 23.10 | 24.73 | 23.63 | qfq | 72,958,604 | 1,788,051,422 | 4.70% |
| 2024-08-29 | 23.75 | 23.92 | 23.30 | 23.62 | 22.57 | qfq | 33,840,780 | 797,068,635 | -1.01% |
| 2024-08-28 | 24.23 | 24.72 | 23.69 | 23.86 | 22.80 | qfq | 36,303,653 | 873,206,486 | -0.91% |
| 2024-08-27 | 24.58 | 24.79 | 24.04 | 24.08 | 23.01 | qfq | 27,242,893 | 660,097,311 | -3.02% |
| 2024-08-26 | 25.05 | 25.14 | 24.50 | 24.83 | 23.73 | qfq | 29,363,703 | 728,109,829 | 0.40% |
| 2024-08-23 | 24.08 | 25.08 | 24.00 | 24.73 | 23.63 | qfq | 51,391,195 | 1,268,798,659 | 2.74% |
| 2024-08-22 | 23.50 | 24.12 | 23.23 | 24.07 | 23.00 | qfq | 28,608,737 | 680,327,312 | 2.34% |
| 2024-08-21 | 23.60 | 23.72 | 23.22 | 23.52 | 22.48 | qfq | 30,983,450 | 725,975,941 | -0.93% |
| 2024-08-20 | 23.96 | 23.98 | 23.55 | 23.74 | 22.69 | qfq | 27,015,749 | 640,686,916 | -0.71% |
| 2024-08-19 | 24.18 | 24.65 | 23.65 | 23.91 | 22.85 | qfq | 32,845,679 | 787,789,082 | -1.36% |
| 2024-08-16 | 24.18 | 24.29 | 23.90 | 24.24 | 23.16 | qfq | 25,159,823 | 607,411,949 | -2.73% |
| 2024-08-15 | 24.86 | 25.19 | 24.66 | 24.92 | 23.06 | qfq | 26,957,540 | 672,601,535 | -0.08% |
| 2024-08-14 | 25.32 | 25.35 | 24.65 | 24.94 | 23.08 | qfq | 24,022,989 | 598,248,396 | -1.73% |
| 2024-08-13 | 25.80 | 26.19 | 25.11 | 25.38 | 23.49 | qfq | 27,836,273 | 709,718,136 | -1.59% |
| 2024-08-12 | 25.48 | 26.10 | 25.31 | 25.79 | 23.87 | qfq | 27,030,263 | 698,419,801 | 1.46% |
| 2024-08-09 | 25.40 | 25.87 | 25.40 | 25.42 | 23.52 | qfq | 23,896,305 | 612,383,582 | 0.16% |
| 2024-08-08 | 25.38 | 25.66 | 25.03 | 25.38 | 23.49 | qfq | 19,031,720 | 482,978,940 | -0.47% |
| 2024-08-07 | 25.49 | 25.97 | 25.19 | 25.50 | 23.60 | qfq | 23,424,673 | 601,060,022 | 0.08% |
| 2024-08-06 | 26.04 | 26.20 | 25.28 | 25.48 | 23.58 | qfq | 32,908,933 | 838,228,381 | -1.74% |
| 2024-08-05 | 26.26 | 26.99 | 25.89 | 25.93 | 24.00 | qfq | 38,235,749 | 1,001,926,318 | -1.78% |
| 2024-08-02 | 26.55 | 27.12 | 26.20 | 26.40 | 24.43 | qfq | 36,285,715 | 963,012,398 | -1.49% |
| 2024-08-01 | 27.18 | 27.61 | 26.80 | 26.80 | 24.80 | qfq | 41,622,005 | 1,128,567,030 | -1.80% |
| 2024-07-31 | 25.87 | 27.48 | 25.80 | 27.29 | 25.25 | qfq | 65,124,763 | 1,763,246,422 | 5.37% |
| 2024-07-30 | 26.90 | 26.94 | 25.60 | 25.90 | 23.97 | qfq | 50,656,441 | 1,314,689,227 | -4.00% |
| 2024-07-29 | 27.60 | 27.76 | 26.70 | 26.98 | 24.97 | qfq | 41,890,635 | 1,132,429,010 | -1.50% |
| 2024-07-26 | 26.80 | 27.61 | 26.65 | 27.39 | 25.35 | qfq | 87,513,978 | 2,368,010,700 | 8.30% |
| 2024-07-25 | 25.35 | 25.55 | 25.04 | 25.29 | 23.40 | qfq | 24,287,703 | 613,617,035 | -0.16% |
| 2024-07-24 | 25.79 | 26.02 | 25.21 | 25.33 | 23.44 | qfq | 31,487,656 | 800,213,871 | -1.82% |
| 2024-07-23 | 26.60 | 26.69 | 25.72 | 25.80 | 23.88 | qfq | 28,837,551 | 751,604,333 | -3.01% |
| 2024-07-22 | 26.90 | 27.28 | 26.41 | 26.60 | 24.62 | qfq | 28,447,369 | 758,530,263 | -1.55% |
| 2024-07-19 | 26.68 | 27.12 | 26.35 | 27.02 | 25.01 | qfq | 30,765,641 | 823,009,212 | 0.56% |
| 2024-07-18 | 26.49 | 27.07 | 26.29 | 26.87 | 24.87 | qfq | 41,993,945 | 1,122,614,981 | 0.79% |
| 2024-07-17 | 26.71 | 26.80 | 26.10 | 26.66 | 24.67 | qfq | 27,720,819 | 731,873,767 | -0.41% |
| 2024-07-16 | 26.68 | 26.90 | 26.35 | 26.77 | 24.77 | qfq | 23,561,893 | 629,029,545 | 0.45% |
| 2024-07-15 | 27.33 | 27.36 | 26.48 | 26.65 | 24.66 | qfq | 37,173,617 | 993,887,621 | -3.06% |
| 2024-07-12 | 27.04 | 27.64 | 26.89 | 27.49 | 25.44 | qfq | 36,104,901 | 988,649,859 | 2.04% |
| 2024-07-11 | 26.60 | 27.20 | 26.03 | 26.94 | 24.93 | qfq | 30,947,035 | 827,795,084 | 2.20% |
| 2024-07-10 | 26.38 | 26.90 | 26.20 | 26.36 | 24.39 | qfq | 34,077,560 | 902,569,650 | 0.23% |
| 2024-07-09 | 26.31 | 26.42 | 26.08 | 26.30 | 24.34 | qfq | 31,229,614 | 820,691,181 | -0.49% |
| 2024-07-08 | 26.55 | 26.72 | 26.20 | 26.43 | 24.46 | qfq | 29,291,646 | 773,121,426 | -0.79% |
| 2024-07-05 | 26.63 | 26.98 | 25.78 | 26.64 | 24.65 | qfq | 44,159,466 | 1,162,634,468 | -0.41% |
| 2024-07-04 | 26.73 | 26.95 | 26.36 | 26.75 | 24.76 | qfq | 32,088,019 | 856,907,566 | -0.04% |
| 2024-07-03 | 27.30 | 27.37 | 26.59 | 26.76 | 24.76 | qfq | 33,193,968 | 891,861,592 | -1.83% |
| 2024-07-02 | 28.29 | 28.39 | 27.03 | 27.26 | 25.23 | qfq | 52,165,723 | 1,431,387,855 | -3.98% |
| 2024-07-01 | 28.38 | 28.75 | 27.97 | 28.39 | 26.27 | qfq | 29,649,096 | 839,739,663 | 0.04% |
| 2024-06-28 | 28.28 | 28.62 | 28.17 | 28.38 | 26.26 | qfq | 35,398,485 | 1,003,887,790 | -0.07% |
| 2024-06-27 | 29.20 | 29.24 | 28.11 | 28.40 | 26.28 | qfq | 55,634,168 | 1,580,943,932 | -3.27% |
| 2024-06-26 | 29.68 | 29.89 | 29.20 | 29.36 | 27.17 | qfq | 20,711,834 | 608,395,716 | -1.58% |
| 2024-06-25 | 29.68 | 30.15 | 29.52 | 29.83 | 27.61 | qfq | 26,304,312 | 785,655,529 | 0.34% |
| 2024-06-24 | 29.16 | 29.98 | 29.06 | 29.73 | 27.51 | qfq | 30,699,612 | 910,864,304 | 1.88% |
| 2024-06-21 | 29.41 | 29.57 | 28.87 | 29.18 | 27.00 | qfq | 32,343,095 | 941,784,839 | -0.85% |
| 2024-06-20 | 29.57 | 29.86 | 29.35 | 29.43 | 27.24 | qfq | 22,162,523 | 654,772,665 | -0.57% |
| 2024-06-19 | 29.98 | 30.07 | 29.29 | 29.60 | 27.39 | qfq | 26,295,982 | 776,761,779 | -1.63% |
| 2024-06-18 | 30.08 | 30.25 | 29.57 | 30.09 | 27.85 | qfq | 22,766,377 | 680,666,309 | -0.43% |
| 2024-06-17 | 30.35 | 30.85 | 29.96 | 30.22 | 27.97 | qfq | 22,618,723 | 685,405,723 | -1.40% |
| 2024-06-14 | 29.61 | 30.75 | 29.60 | 30.65 | 28.36 | qfq | 33,834,239 | 1,030,245,611 | 2.41% |
| 2024-06-13 | 30.40 | 30.42 | 29.71 | 29.93 | 27.70 | qfq | 24,420,078 | 731,820,874 | -1.48% |
| 2024-06-12 | 30.68 | 30.83 | 30.13 | 30.38 | 28.11 | qfq | 19,675,400 | 597,005,253 | -0.85% |
| 2024-06-11 | 30.20 | 30.85 | 30.14 | 30.64 | 28.36 | qfq | 28,023,782 | 852,568,340 | 0.07% |
| 2024-06-07 | 30.97 | 31.05 | 29.88 | 30.62 | 28.34 | qfq | 41,181,875 | 1,252,492,535 | -1.19% |
| 2024-06-06 | 29.95 | 31.27 | 29.76 | 30.99 | 28.68 | qfq | 34,756,202 | 1,071,439,606 | 3.65% |
| 2024-06-05 | 30.18 | 30.44 | 29.83 | 29.90 | 27.67 | qfq | 19,492,461 | 586,029,351 | -0.73% |
| 2024-06-04 | 30.25 | 30.45 | 29.73 | 30.12 | 27.87 | qfq | 24,793,511 | 744,761,231 | -1.18% |
| 2024-06-03 | 29.61 | 30.93 | 29.61 | 30.48 | 28.21 | qfq | 32,379,930 | 985,244,433 | 3.18% |
| 2024-05-31 | 30.45 | 30.45 | 29.54 | 29.54 | 27.34 | qfq | 29,896,288 | 893,267,792 | -2.19% |
| 2024-05-30 | 30.20 | 30.70 | 29.99 | 30.20 | 27.95 | qfq | 24,744,525 | 749,051,373 | -0.66% |
| 2024-05-29 | 30.15 | 30.58 | 30.00 | 30.40 | 28.13 | qfq | 20,281,070 | 614,613,658 | 0.83% |
| 2024-05-28 | 30.75 | 30.98 | 30.08 | 30.15 | 27.90 | qfq | 25,373,646 | 769,114,084 | -1.95% |
| 2024-05-27 | 30.07 | 31.09 | 30.06 | 30.75 | 28.46 | qfq | 38,103,011 | 1,171,358,697 | 2.30% |
| 2024-05-24 | 29.93 | 30.26 | 29.65 | 30.06 | 27.82 | qfq | 24,514,567 | 736,277,912 | 0.03% |
| 2024-05-23 | 29.92 | 30.20 | 29.58 | 30.05 | 27.81 | qfq | 24,879,802 | 744,839,831 | 0.67% |
| 2024-05-22 | 30.46 | 30.48 | 29.75 | 29.85 | 27.62 | qfq | 27,567,568 | 826,789,606 | -2.00% |
| 2024-05-21 | 30.36 | 30.73 | 30.32 | 30.46 | 28.19 | qfq | 22,409,893 | 684,105,052 | 0.03% |
| 2024-05-20 | 31.45 | 31.45 | 30.30 | 30.45 | 28.18 | qfq | 50,456,579 | 1,543,874,161 | -3.58% |
| 2024-05-17 | 32.00 | 32.13 | 30.96 | 31.58 | 29.23 | qfq | 32,541,885 | 1,020,026,471 | -1.37% |
| 2024-05-16 | 32.30 | 32.36 | 31.80 | 32.02 | 29.63 | qfq | 29,407,635 | 942,130,756 | -1.36% |
| 2024-05-15 | 32.24 | 32.77 | 31.90 | 32.46 | 30.04 | qfq | 20,708,338 | 670,840,837 | 0.31% |
| 2024-05-14 | 32.70 | 32.71 | 31.71 | 32.36 | 29.95 | qfq | 45,469,589 | 1,463,353,865 | -1.64% |
| 2024-05-13 | 31.33 | 33.00 | 30.92 | 32.90 | 30.45 | qfq | 49,289,396 | 1,594,909,118 | 4.81% |
| 2024-05-10 | 31.54 | 31.56 | 30.95 | 31.39 | 29.05 | qfq | 31,262,814 | 976,849,963 | -0.16% |
| 2024-05-09 | 31.27 | 31.68 | 31.21 | 31.44 | 29.10 | qfq | 23,925,723 | 752,126,181 | 0.54% |
| 2024-05-08 | 31.29 | 31.55 | 31.15 | 31.27 | 28.94 | qfq | 28,277,703 | 884,757,374 | -0.03% |
| 2024-05-07 | 31.72 | 31.91 | 31.23 | 31.28 | 28.95 | qfq | 37,636,688 | 1,184,393,180 | -1.36% |
| 2024-05-06 | 30.76 | 31.90 | 30.32 | 31.71 | 29.35 | qfq | 60,870,676 | 1,906,464,754 | 4.79% |
| 2024-04-30 | 29.55 | 30.94 | 29.37 | 30.26 | 28.00 | qfq | 59,143,788 | 1,796,563,023 | 5.07% |
| 2024-04-29 | 28.25 | 29.22 | 28.12 | 28.80 | 26.65 | qfq | 33,034,850 | 953,334,086 | 1.59% |
| 2024-04-26 | 28.46 | 28.87 | 28.29 | 28.35 | 26.24 | qfq | 30,566,063 | 872,937,420 | -0.28% |
| 2024-04-25 | 28.06 | 28.55 | 27.88 | 28.43 | 26.31 | qfq | 28,162,184 | 796,423,726 | 1.32% |
| 2024-04-24 | 28.39 | 28.55 | 27.88 | 28.06 | 25.97 | qfq | 25,530,585 | 716,112,080 | -1.13% |
| 2024-04-23 | 28.50 | 28.78 | 27.82 | 28.38 | 26.26 | qfq | 33,093,239 | 932,193,905 | -0.39% |
| 2024-04-22 | 28.98 | 29.41 | 28.42 | 28.49 | 26.37 | qfq | 29,011,224 | 836,038,056 | -0.87% |
| 2024-04-19 | 28.22 | 28.79 | 28.22 | 28.74 | 26.60 | qfq | 22,882,103 | 653,942,110 | 0.91% |
| 2024-04-18 | 27.77 | 28.80 | 27.76 | 28.48 | 26.36 | qfq | 32,991,756 | 938,068,240 | 2.26% |
| 2024-04-17 | 27.44 | 27.95 | 27.18 | 27.85 | 25.77 | qfq | 30,650,348 | 845,187,640 | 0.32% |
| 2024-04-16 | 27.05 | 27.98 | 27.05 | 27.76 | 25.69 | qfq | 45,813,388 | 1,266,270,382 | 2.10% |
| 2024-04-15 | 26.51 | 27.45 | 26.45 | 27.19 | 25.16 | qfq | 37,257,514 | 1,010,102,608 | 2.57% |
| 2024-04-12 | 26.57 | 26.88 | 26.38 | 26.51 | 24.53 | qfq | 28,828,247 | 767,824,431 | 0.49% |
| 2024-04-11 | 26.02 | 26.39 | 26.01 | 26.38 | 24.41 | qfq | 20,015,388 | 525,141,914 | 0.65% |
| 2024-04-10 | 26.26 | 26.56 | 26.11 | 26.21 | 24.26 | qfq | 23,553,707 | 619,551,381 | 0.27% |
| 2024-04-09 | 26.50 | 26.58 | 26.14 | 26.14 | 24.19 | qfq | 27,383,715 | 721,351,490 | -0.95% |
| 2024-04-08 | 26.52 | 26.80 | 26.26 | 26.39 | 24.42 | qfq | 37,199,944 | 984,861,429 | 0.15% |
| 2024-04-03 | 25.91 | 26.60 | 25.79 | 26.35 | 24.39 | qfq | 42,780,337 | 1,125,328,773 | 1.50% |
| 2024-04-02 | 25.55 | 26.09 | 25.55 | 25.96 | 24.02 | qfq | 31,216,779 | 808,704,492 | 1.33% |
| 2024-04-01 | 25.15 | 25.82 | 25.06 | 25.62 | 23.71 | qfq | 33,938,958 | 868,067,752 | 2.69% |
| 2024-03-29 | 25.00 | 25.33 | 24.75 | 24.95 | 23.09 | qfq | 27,018,939 | 675,306,261 | -0.52% |
| 2024-03-28 | 24.20 | 25.40 | 23.94 | 25.08 | 23.21 | qfq | 83,526,627 | 2,073,967,582 | 5.47% |
| 2024-03-27 | 23.66 | 24.16 | 23.53 | 23.78 | 22.01 | qfq | 44,248,324 | 1,058,511,143 | 0.81% |
| 2024-03-26 | 23.47 | 23.68 | 23.35 | 23.59 | 21.83 | qfq | 22,960,081 | 540,521,325 | 0.13% |
| 2024-03-25 | 23.30 | 23.75 | 23.11 | 23.56 | 21.80 | qfq | 30,162,899 | 709,021,034 | 0.90% |
| 2024-03-22 | 23.24 | 23.41 | 23.10 | 23.35 | 21.61 | qfq | 24,047,241 | 559,513,284 | 0.26% |
| 2024-03-21 | 23.74 | 23.76 | 23.16 | 23.29 | 21.55 | qfq | 27,978,629 | 653,382,175 | -1.40% |
| 2024-03-20 | 23.65 | 23.83 | 23.40 | 23.62 | 21.86 | qfq | 18,468,647 | 437,074,659 | -0.17% |
| 2024-03-19 | 23.60 | 23.84 | 23.50 | 23.66 | 21.90 | qfq | 23,798,847 | 564,554,812 | 0.08% |
| 2024-03-18 | 23.92 | 24.03 | 23.45 | 23.64 | 21.88 | qfq | 42,997,589 | 1,017,570,736 | -1.01% |
| 2024-03-15 | 24.26 | 24.36 | 23.72 | 23.88 | 22.10 | qfq | 36,200,507 | 864,801,908 | -2.21% |
| 2024-03-14 | 24.31 | 24.50 | 24.17 | 24.42 | 22.60 | qfq | 27,279,131 | 664,633,571 | 0.45% |
| 2024-03-13 | 24.42 | 24.58 | 23.98 | 24.31 | 22.50 | qfq | 27,900,280 | 675,763,219 | -0.53% |
| 2024-03-12 | 24.61 | 24.76 | 24.19 | 24.44 | 22.62 | qfq | 35,068,302 | 855,838,825 | -0.45% |
| 2024-03-11 | 24.72 | 24.92 | 24.31 | 24.55 | 22.72 | qfq | 23,671,324 | 580,928,593 | -0.81% |
| 2024-03-08 | 24.96 | 25.10 | 24.60 | 24.75 | 22.90 | qfq | 24,684,292 | 610,790,083 | -0.84% |
| 2024-03-07 | 24.60 | 25.19 | 24.50 | 24.96 | 23.10 | qfq | 31,610,905 | 789,358,608 | 1.46% |
| 2024-03-06 | 24.75 | 24.93 | 24.55 | 24.60 | 22.77 | qfq | 25,839,144 | 639,039,215 | -0.61% |
| 2024-03-05 | 24.31 | 24.86 | 24.28 | 24.75 | 22.90 | qfq | 25,379,210 | 625,641,517 | 0.81% |
| 2024-03-04 | 24.50 | 25.25 | 24.50 | 24.55 | 22.72 | qfq | 43,118,159 | 1,068,081,646 | 0.61% |
| 2024-03-01 | 24.09 | 24.48 | 23.87 | 24.40 | 22.58 | qfq | 27,249,023 | 662,947,274 | 1.29% |
| 2024-02-29 | 23.79 | 24.19 | 23.74 | 24.09 | 22.29 | qfq | 23,449,772 | 562,910,273 | 1.26% |
| 2024-02-28 | 23.87 | 24.03 | 23.64 | 23.79 | 22.02 | qfq | 20,844,135 | 497,263,830 | -0.63% |
| 2024-02-27 | 23.60 | 23.98 | 23.55 | 23.94 | 22.15 | qfq | 22,630,757 | 539,231,990 | 0.55% |
| 2024-02-26 | 24.08 | 24.45 | 23.78 | 23.81 | 22.03 | qfq | 31,603,362 | 758,063,721 | -0.33% |
| 2024-02-23 | 24.09 | 24.15 | 23.76 | 23.89 | 22.11 | qfq | 25,857,338 | 617,907,552 | -0.87% |
| 2024-02-22 | 24.05 | 24.18 | 23.87 | 24.10 | 22.30 | qfq | 21,630,952 | 519,446,243 | 0.17% |
| 2024-02-21 | 23.92 | 24.39 | 23.81 | 24.06 | 22.27 | qfq | 28,432,094 | 687,735,789 | 0.04% |
| 2024-02-20 | 23.56 | 24.10 | 23.41 | 24.05 | 22.26 | qfq | 28,430,494 | 677,508,373 | 1.99% |
| 2024-02-19 | 23.95 | 23.95 | 23.15 | 23.58 | 21.82 | qfq | 39,499,770 | 924,898,639 | -1.54% |
| 2024-02-08 | 23.89 | 24.09 | 23.22 | 23.95 | 22.16 | qfq | 46,822,228 | 1,106,469,055 | -0.17% |
| 2024-02-07 | 23.87 | 24.00 | 23.29 | 23.99 | 22.20 | qfq | 51,159,093 | 1,212,816,488 | 0.80% |
| 2024-02-06 | 22.97 | 23.84 | 22.90 | 23.80 | 22.03 | qfq | 47,756,538 | 1,126,829,459 | 3.61% |
| 2024-02-05 | 22.50 | 22.99 | 22.36 | 22.97 | 21.26 | qfq | 55,019,830 | 1,252,218,457 | 2.41% |
| 2024-02-02 | 22.63 | 23.02 | 22.10 | 22.43 | 20.76 | qfq | 43,070,779 | 976,761,909 | -0.36% |
| 2024-02-01 | 22.30 | 22.63 | 22.20 | 22.51 | 20.83 | qfq | 24,600,224 | 552,809,816 | 0.90% |
| 2024-01-31 | 22.50 | 22.59 | 22.25 | 22.31 | 20.65 | qfq | 28,153,442 | 631,109,435 | -0.84% |
| 2024-01-30 | 22.50 | 22.67 | 22.30 | 22.50 | 20.82 | qfq | 27,987,580 | 630,934,204 | -0.84% |
| 2024-01-29 | 22.34 | 22.88 | 22.32 | 22.69 | 21.00 | qfq | 35,848,856 | 811,680,162 | 2.07% |
| 2024-01-26 | 21.93 | 22.35 | 21.90 | 22.23 | 20.57 | qfq | 26,915,366 | 595,800,531 | 0.82% |
| 2024-01-25 | 22.20 | 22.22 | 21.84 | 22.05 | 20.41 | qfq | 27,202,207 | 599,201,372 | 0.32% |
| 2024-01-24 | 21.80 | 22.07 | 21.60 | 21.98 | 20.34 | qfq | 36,200,301 | 790,902,417 | 2.00% |
| 2024-01-23 | 21.66 | 21.82 | 21.21 | 21.55 | 19.94 | qfq | 28,304,098 | 609,291,726 | -0.51% |
| 2024-01-22 | 21.62 | 21.95 | 21.43 | 21.66 | 20.04 | qfq | 44,139,484 | 961,657,159 | 0.00% |
| 2024-01-19 | 21.50 | 21.82 | 21.42 | 21.66 | 20.04 | qfq | 28,737,852 | 623,205,602 | 0.14% |
| 2024-01-18 | 21.70 | 21.75 | 21.13 | 21.63 | 20.02 | qfq | 38,663,870 | 828,936,798 | 0.56% |
| 2024-01-17 | 21.68 | 21.88 | 21.45 | 21.51 | 19.91 | qfq | 37,059,399 | 804,097,198 | -0.92% |
| 2024-01-16 | 21.50 | 21.90 | 21.43 | 21.71 | 20.09 | qfq | 22,027,573 | 477,120,436 | 0.28% |
| 2024-01-15 | 21.30 | 21.75 | 21.30 | 21.65 | 20.04 | qfq | 15,474,144 | 334,048,945 | 0.89% |
| 2024-01-12 | 21.40 | 21.60 | 21.32 | 21.46 | 19.86 | qfq | 12,804,118 | 274,872,875 | -0.05% |
| 2024-01-11 | 21.45 | 21.69 | 21.31 | 21.47 | 19.87 | qfq | 18,149,245 | 390,611,664 | -0.09% |
| 2024-01-10 | 21.30 | 21.58 | 21.22 | 21.49 | 19.89 | qfq | 21,156,696 | 453,255,901 | 0.37% |
| 2024-01-09 | 21.27 | 21.43 | 20.99 | 21.41 | 19.81 | qfq | 20,237,866 | 430,095,883 | 1.04% |
| 2024-01-08 | 21.49 | 21.56 | 21.18 | 21.19 | 19.61 | qfq | 27,542,867 | 587,158,825 | -1.03% |
| 2024-01-05 | 20.70 | 21.74 | 20.61 | 21.41 | 19.81 | qfq | 51,485,681 | 1,104,639,939 | 2.93% |
| 2024-01-04 | 20.71 | 20.86 | 20.40 | 20.80 | 19.25 | qfq | 23,424,710 | 483,365,145 | 0.19% |
| 2024-01-03 | 20.73 | 20.92 | 20.68 | 20.76 | 19.21 | qfq | 12,358,090 | 256,351,355 | -0.14% |
| 2024-01-02 | 21.05 | 21.05 | 20.78 | 20.79 | 19.24 | qfq | 18,175,827 | 379,291,493 | -1.00% |
| 2023-12-29 | 21.09 | 21.33 | 20.80 | 21.00 | 19.43 | qfq | 30,142,524 | 632,806,635 | -0.38% |
| 2023-12-28 | 20.72 | 21.13 | 20.62 | 21.08 | 19.51 | qfq | 26,963,661 | 566,162,906 | 1.74% |
| 2023-12-27 | 20.61 | 20.74 | 20.49 | 20.72 | 19.17 | qfq | 16,540,143 | 341,378,697 | 0.48% |
| 2023-12-26 | 20.81 | 20.81 | 20.52 | 20.62 | 19.08 | qfq | 9,285,200 | 191,388,705 | -0.91% |
| 2023-12-25 | 20.76 | 20.89 | 20.64 | 20.81 | 19.26 | qfq | 13,777,854 | 286,192,601 | 0.39% |
| 2023-12-22 | 20.33 | 20.95 | 20.24 | 20.73 | 19.18 | qfq | 27,186,016 | 561,914,264 | 1.97% |
| 2023-12-21 | 20.06 | 20.39 | 19.93 | 20.33 | 18.81 | qfq | 22,976,547 | 465,619,140 | 1.14% |
| 2023-12-20 | 20.57 | 20.59 | 20.10 | 20.10 | 18.60 | qfq | 21,793,864 | 440,987,288 | -1.57% |
| 2023-12-19 | 20.20 | 20.42 | 20.16 | 20.42 | 18.90 | qfq | 15,653,159 | 317,993,969 | 0.64% |
| 2023-12-18 | 20.11 | 20.38 | 19.86 | 20.29 | 18.78 | qfq | 18,894,852 | 382,221,159 | 0.55% |
| 2023-12-15 | 20.28 | 20.56 | 20.14 | 20.18 | 18.68 | qfq | 23,846,944 | 484,279,345 | -0.15% |
| 2023-12-14 | 20.26 | 20.40 | 20.16 | 20.21 | 18.70 | qfq | 19,096,978 | 386,705,597 | 0.20% |
| 2023-12-13 | 20.77 | 20.77 | 20.17 | 20.17 | 18.67 | qfq | 34,416,365 | 699,437,177 | -3.21% |
| 2023-12-12 | 20.53 | 20.84 | 20.40 | 20.84 | 19.29 | qfq | 28,487,228 | 588,978,538 | 1.12% |
| 2023-12-11 | 20.70 | 20.77 | 20.41 | 20.61 | 19.07 | qfq | 49,196,594 | 1,011,840,780 | -0.91% |
| 2023-12-08 | 20.70 | 21.07 | 20.65 | 20.80 | 19.25 | qfq | 26,917,520 | 562,404,141 | -0.24% |
| 2023-12-07 | 20.85 | 20.98 | 20.65 | 20.85 | 19.30 | qfq | 20,692,066 | 430,952,445 | 0.05% |
| 2023-12-06 | 20.86 | 21.02 | 20.72 | 20.84 | 19.29 | qfq | 15,318,696 | 319,722,269 | -0.29% |
| 2023-12-05 | 21.27 | 21.29 | 20.88 | 20.90 | 19.34 | qfq | 21,961,482 | 461,998,047 | -1.65% |
| 2023-12-04 | 21.40 | 21.43 | 21.16 | 21.25 | 19.67 | qfq | 18,268,253 | 388,850,660 | -0.93% |
| 2023-12-01 | 22.18 | 22.20 | 21.35 | 21.45 | 19.85 | qfq | 40,750,508 | 878,010,354 | -3.03% |
| 2023-11-30 | 22.10 | 22.25 | 21.84 | 22.12 | 20.47 | qfq | 18,495,957 | 409,029,056 | 0.73% |
| 2023-11-29 | 22.25 | 22.29 | 21.81 | 21.96 | 20.32 | qfq | 17,077,768 | 375,111,712 | -1.30% |
| 2023-11-28 | 21.97 | 22.28 | 21.87 | 22.25 | 20.59 | qfq | 17,926,119 | 396,326,614 | 1.27% |
| 2023-11-27 | 22.29 | 22.40 | 21.79 | 21.97 | 20.33 | qfq | 29,481,604 | 648,242,361 | -2.31% |
| 2023-11-24 | 22.50 | 22.62 | 22.42 | 22.49 | 20.81 | qfq | 12,464,162 | 280,558,901 | 0.18% |
| 2023-11-23 | 22.35 | 22.53 | 22.20 | 22.45 | 20.78 | qfq | 13,237,936 | 296,242,955 | 0.22% |
| 2023-11-22 | 22.43 | 22.56 | 22.32 | 22.40 | 20.73 | qfq | 9,525,019 | 213,735,616 | -0.67% |
| 2023-11-21 | 22.65 | 22.78 | 22.50 | 22.55 | 20.87 | qfq | 16,158,587 | 365,462,929 | 0.22% |
| 2023-11-20 | 22.25 | 22.65 | 22.10 | 22.50 | 20.82 | qfq | 24,636,984 | 552,430,672 | 1.26% |
| 2023-11-17 | 22.27 | 22.40 | 22.05 | 22.22 | 20.56 | qfq | 15,545,890 | 344,657,982 | -0.63% |
| 2023-11-16 | 22.40 | 22.53 | 22.24 | 22.36 | 20.69 | qfq | 11,507,340 | 257,460,816 | -0.49% |
| 2023-11-15 | 22.31 | 22.50 | 22.20 | 22.47 | 20.79 | qfq | 17,069,633 | 382,372,917 | 1.54% |
| 2023-11-14 | 21.83 | 22.20 | 21.81 | 22.13 | 20.48 | qfq | 24,197,662 | 534,266,950 | 1.42% |
| 2023-11-13 | 22.33 | 22.35 | 21.70 | 21.82 | 20.19 | qfq | 38,136,970 | 833,947,447 | -2.24% |
| 2023-11-10 | 22.20 | 22.40 | 22.16 | 22.32 | 20.66 | qfq | 14,555,777 | 324,511,842 | 0.18% |
| 2023-11-09 | 22.33 | 22.48 | 22.23 | 22.28 | 20.62 | qfq | 15,322,267 | 342,002,237 | -0.22% |
| 2023-11-08 | 22.35 | 22.47 | 22.20 | 22.33 | 20.66 | qfq | 18,860,503 | 421,062,000 | -0.45% |
| 2023-11-07 | 22.50 | 22.51 | 22.32 | 22.43 | 20.76 | qfq | 18,009,568 | 403,330,357 | -0.80% |
| 2023-11-06 | 22.68 | 22.70 | 22.21 | 22.61 | 20.92 | qfq | 35,349,413 | 793,934,743 | 0.00% |
| 2023-11-03 | 22.49 | 22.65 | 22.45 | 22.61 | 20.92 | qfq | 18,343,206 | 413,856,567 | 0.80% |
| 2023-11-02 | 22.40 | 22.70 | 22.30 | 22.43 | 20.76 | qfq | 17,714,299 | 398,149,900 | 0.67% |
| 2023-11-01 | 22.18 | 22.37 | 21.99 | 22.28 | 20.62 | qfq | 20,353,462 | 452,357,495 | 0.27% |
| 2023-10-31 | 22.49 | 22.49 | 21.96 | 22.22 | 20.56 | qfq | 30,485,360 | 675,225,999 | -0.89% |
| 2023-10-30 | 22.50 | 22.62 | 22.26 | 22.42 | 20.75 | qfq | 24,941,745 | 558,972,539 | -0.97% |
| 2023-10-27 | 22.26 | 22.74 | 22.19 | 22.64 | 20.95 | qfq | 15,241,081 | 343,154,978 | 1.48% |
| 2023-10-26 | 22.24 | 22.32 | 21.98 | 22.31 | 20.65 | qfq | 11,829,323 | 262,766,317 | 0.77% |
| 2023-10-25 | 22.31 | 22.44 | 21.98 | 22.14 | 20.49 | qfq | 24,826,312 | 550,875,132 | 0.27% |
| 2023-10-24 | 22.35 | 22.52 | 21.93 | 22.08 | 20.43 | qfq | 23,187,805 | 512,499,895 | -0.67% |
| 2023-10-23 | 22.48 | 22.65 | 22.09 | 22.23 | 20.57 | qfq | 13,380,882 | 298,662,122 | -1.11% |
| 2023-10-20 | 22.50 | 22.65 | 22.40 | 22.48 | 20.80 | qfq | 13,575,492 | 305,496,746 | -0.62% |
| 2023-10-19 | 23.05 | 23.08 | 22.61 | 22.62 | 20.93 | qfq | 17,635,511 | 401,690,550 | -2.29% |
| 2023-10-18 | 22.97 | 23.22 | 22.92 | 23.15 | 21.42 | qfq | 13,948,247 | 322,563,845 | 0.30% |
| 2023-10-17 | 22.85 | 23.17 | 22.71 | 23.08 | 21.36 | qfq | 15,824,880 | 364,050,278 | 1.14% |
| 2023-10-16 | 23.12 | 23.22 | 22.78 | 22.82 | 21.12 | qfq | 16,417,214 | 375,995,925 | -0.87% |
| 2023-10-13 | 23.02 | 23.23 | 22.95 | 23.02 | 21.30 | qfq | 11,802,586 | 271,848,544 | -1.03% |
| 2023-10-12 | 23.42 | 23.45 | 23.14 | 23.26 | 21.53 | qfq | 12,027,123 | 280,025,148 | 0.78% |
| 2023-10-11 | 23.37 | 23.42 | 22.90 | 23.08 | 21.36 | qfq | 15,290,944 | 353,634,029 | -0.35% |
| 2023-10-10 | 23.58 | 23.64 | 22.96 | 23.16 | 21.43 | qfq | 19,290,875 | 446,912,741 | -0.90% |
| 2023-10-09 | 23.55 | 23.79 | 23.32 | 23.37 | 21.63 | qfq | 16,989,187 | 397,894,168 | -0.97% |
| 2023-09-28 | 23.93 | 24.05 | 23.54 | 23.60 | 21.84 | qfq | 21,740,500 | 514,729,600 | -1.34% |
| 2023-09-27 | 24.00 | 24.18 | 23.78 | 23.92 | 22.14 | qfq | 18,246,385 | 436,713,522 | 0.21% |
| 2023-09-26 | 23.91 | 24.13 | 23.76 | 23.87 | 22.09 | qfq | 15,110,799 | 361,394,070 | -0.58% |
| 2023-09-25 | 24.48 | 24.48 | 23.97 | 24.01 | 22.22 | qfq | 16,976,482 | 408,750,068 | -0.91% |
| 2023-09-22 | 24.08 | 24.35 | 23.85 | 24.23 | 22.42 | qfq | 27,082,146 | 654,993,341 | 1.25% |
| 2023-09-21 | 24.11 | 24.16 | 23.83 | 23.93 | 22.15 | qfq | 14,175,269 | 340,233,154 | -0.75% |
| 2023-09-20 | 23.97 | 24.19 | 23.82 | 24.11 | 22.31 | qfq | 17,374,726 | 417,613,628 | 0.46% |
| 2023-09-19 | 23.91 | 24.07 | 23.63 | 24.00 | 22.21 | qfq | 12,614,941 | 301,355,481 | 0.59% |
| 2023-09-18 | 23.80 | 23.93 | 23.51 | 23.86 | 22.08 | qfq | 12,479,815 | 296,950,838 | 0.04% |
| 2023-09-15 | 24.14 | 24.19 | 23.66 | 23.85 | 22.07 | qfq | 20,442,514 | 487,691,300 | -0.63% |
| 2023-09-14 | 24.19 | 24.19 | 23.90 | 24.00 | 22.21 | qfq | 17,710,475 | 425,037,126 | -0.17% |
| 2023-09-13 | 24.18 | 24.26 | 23.98 | 24.04 | 22.25 | qfq | 15,928,913 | 383,828,813 | -0.37% |
| 2023-09-12 | 24.18 | 24.28 | 24.04 | 24.13 | 22.33 | qfq | 14,628,686 | 353,449,905 | 0.04% |
| 2023-09-11 | 24.35 | 24.45 | 24.04 | 24.12 | 22.32 | qfq | 13,407,039 | 324,439,070 | -0.54% |
| 2023-09-08 | 24.44 | 24.44 | 24.00 | 24.25 | 22.44 | qfq | 12,756,207 | 308,637,553 | -0.98% |
| 2023-09-07 | 24.59 | 24.60 | 24.33 | 24.49 | 22.66 | qfq | 14,112,179 | 345,177,168 | -0.49% |
| 2023-09-06 | 24.59 | 24.78 | 24.35 | 24.61 | 22.77 | qfq | 20,574,943 | 504,501,690 | -0.44% |
| 2023-09-05 | 24.68 | 24.79 | 24.55 | 24.72 | 22.88 | qfq | 16,098,107 | 397,627,871 | -0.24% |
| 2023-09-04 | 24.62 | 24.87 | 24.39 | 24.78 | 22.93 | qfq | 49,020,374 | 1,209,563,147 | 2.19% |
| 2023-09-01 | 23.67 | 24.45 | 23.67 | 24.25 | 22.44 | qfq | 35,483,655 | 859,449,362 | 3.15% |
| 2023-08-31 | 23.50 | 23.84 | 23.46 | 23.51 | 21.76 | qfq | 41,273,861 | 976,632,818 | 0.26% |
| 2023-08-30 | 23.50 | 23.59 | 23.20 | 23.45 | 21.70 | qfq | 17,272,414 | 405,025,571 | 0.56% |
| 2023-08-29 | 23.50 | 23.53 | 23.10 | 23.32 | 21.58 | qfq | 21,890,338 | 510,964,501 | -0.47% |
| 2023-08-28 | 23.80 | 23.98 | 23.26 | 23.43 | 21.68 | qfq | 40,572,105 | 953,434,331 | 3.76% |
| 2023-08-25 | 22.40 | 22.79 | 22.39 | 22.58 | 20.90 | qfq | 23,326,126 | 526,123,261 | -1.83% |
| 2023-08-24 | 22.40 | 23.21 | 22.40 | 23.00 | 20.77 | qfq | 24,637,140 | 565,354,465 | 2.82% |
| 2023-08-23 | 22.80 | 23.03 | 22.37 | 22.37 | 20.20 | qfq | 20,664,497 | 466,892,801 | -2.23% |
| 2023-08-22 | 22.72 | 22.97 | 22.53 | 22.88 | 20.66 | qfq | 21,280,081 | 483,770,916 | 0.93% |
| 2023-08-21 | 22.88 | 23.00 | 22.56 | 22.67 | 20.47 | qfq | 16,692,589 | 380,554,042 | -1.05% |
| 2023-08-18 | 23.20 | 23.36 | 22.84 | 22.91 | 20.69 | qfq | 16,502,165 | 379,752,621 | -1.97% |
| 2023-08-17 | 23.20 | 23.43 | 23.10 | 23.37 | 21.10 | qfq | 18,365,562 | 427,414,893 | -0.13% |
| 2023-08-16 | 23.21 | 23.67 | 23.18 | 23.40 | 21.13 | qfq | 21,585,578 | 505,885,675 | -0.17% |
| 2023-08-15 | 23.30 | 23.56 | 23.04 | 23.44 | 21.17 | qfq | 15,114,766 | 352,812,752 | 0.73% |
| 2023-08-14 | 23.40 | 23.55 | 22.95 | 23.27 | 21.01 | qfq | 21,051,579 | 488,367,103 | -1.40% |
| 2023-08-11 | 24.22 | 24.23 | 23.58 | 23.60 | 21.31 | qfq | 20,779,441 | 494,225,305 | -2.44% |
| 2023-08-10 | 24.02 | 24.28 | 23.85 | 24.19 | 21.84 | qfq | 17,615,482 | 424,351,045 | 0.37% |
| 2023-08-09 | 24.18 | 24.36 | 24.04 | 24.10 | 21.76 | qfq | 12,866,602 | 310,921,236 | -0.45% |
| 2023-08-08 | 24.17 | 24.49 | 24.08 | 24.21 | 21.86 | qfq | 22,160,067 | 537,186,915 | -0.53% |
| 2023-08-07 | 24.60 | 24.70 | 24.20 | 24.34 | 21.98 | qfq | 18,682,202 | 454,791,376 | -1.06% |
| 2023-08-04 | 24.85 | 25.44 | 24.56 | 24.60 | 22.21 | qfq | 23,356,269 | 579,615,555 | -0.40% |
| 2023-08-03 | 24.55 | 24.75 | 24.36 | 24.70 | 22.30 | qfq | 18,348,888 | 450,775,022 | 0.53% |
| 2023-08-02 | 24.57 | 24.81 | 24.45 | 24.57 | 22.19 | qfq | 13,971,471 | 343,805,585 | 0.00% |
| 2023-08-01 | 24.71 | 24.96 | 24.41 | 24.57 | 22.19 | qfq | 25,433,369 | 625,874,022 | -0.53% |
| 2023-07-31 | 24.88 | 25.22 | 24.55 | 24.70 | 22.30 | qfq | 40,235,932 | 998,402,000 | 1.02% |
| 2023-07-28 | 23.62 | 24.60 | 23.60 | 24.45 | 22.08 | qfq | 48,410,916 | 1,173,271,669 | 3.51% |
| 2023-07-27 | 23.88 | 24.00 | 23.56 | 23.62 | 21.33 | qfq | 18,797,234 | 447,353,021 | -1.13% |
| 2023-07-26 | 23.80 | 23.97 | 23.67 | 23.89 | 21.57 | qfq | 16,731,833 | 398,374,415 | 0.17% |
| 2023-07-25 | 23.00 | 23.93 | 23.00 | 23.85 | 21.54 | qfq | 55,911,092 | 1,324,427,162 | 5.16% |
| 2023-07-24 | 22.71 | 22.99 | 22.60 | 22.68 | 20.48 | qfq | 15,270,970 | 347,823,729 | -1.18% |
| 2023-07-21 | 23.00 | 23.29 | 22.88 | 22.95 | 20.72 | qfq | 17,665,686 | 406,980,118 | -0.74% |
| 2023-07-20 | 23.01 | 23.29 | 22.94 | 23.12 | 20.88 | qfq | 16,702,454 | 386,840,849 | 0.26% |
| 2023-07-19 | 22.63 | 23.06 | 22.56 | 23.06 | 20.82 | qfq | 17,735,596 | 404,717,646 | 1.14% |
| 2023-07-18 | 22.80 | 22.84 | 22.37 | 22.80 | 20.59 | qfq | 19,944,394 | 450,435,580 | -0.09% |
| 2023-07-17 | 23.04 | 23.04 | 22.66 | 22.82 | 20.61 | qfq | 14,688,621 | 334,134,639 | -1.00% |