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
华润江中600750.SH
最近收盘价25.212026-07-17
最近交易日2026-07-17
成交量（股）6,012,144
成交额（元）154,697,292
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-22 | cash_dividend | 0.88 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-27 | 2025-10-13 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-10 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-21 | 2023-11-27 | cash_dividend | 0.6 | — | — | — | 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 | 26.17 | 26.22 | 25.21 | 25.21 | 25.21 | qfq | 6,012,144 | 154,697,292 | -3.56% |
| 2026-07-16 | 25.29 | 26.27 | 25.17 | 26.14 | 26.14 | qfq | 6,503,430 | 167,991,011 | 2.79% |
| 2026-07-15 | 24.69 | 25.50 | 24.63 | 25.43 | 25.43 | qfq | 6,039,546 | 152,521,253 | 2.66% |
| 2026-07-14 | 24.50 | 25.38 | 24.30 | 24.77 | 24.77 | qfq | 6,451,048 | 161,049,726 | 0.28% |
| 2026-07-13 | 23.71 | 24.91 | 23.60 | 24.70 | 24.70 | qfq | 7,787,709 | 190,324,611 | 4.97% |
| 2026-07-10 | 23.63 | 23.99 | 23.36 | 23.53 | 23.53 | qfq | 3,227,059 | 76,131,694 | -0.72% |
| 2026-07-09 | 23.95 | 24.38 | 23.70 | 23.70 | 23.70 | qfq | 3,876,600 | 93,229,580 | -1.86% |
| 2026-07-08 | 23.50 | 24.30 | 23.30 | 24.15 | 24.15 | qfq | 4,260,149 | 101,985,342 | 2.55% |
| 2026-07-07 | 23.94 | 23.94 | 23.11 | 23.55 | 23.55 | qfq | 2,992,500 | 70,081,848 | -0.93% |
| 2026-07-06 | 23.24 | 23.90 | 22.75 | 23.77 | 23.77 | qfq | 4,677,004 | 109,949,630 | 1.97% |
| 2026-07-03 | 22.96 | 23.34 | 22.70 | 23.31 | 23.31 | qfq | 3,273,913 | 75,377,028 | 2.28% |
| 2026-07-02 | 22.40 | 22.92 | 22.27 | 22.79 | 22.79 | qfq | 3,478,238 | 78,594,088 | 1.24% |
| 2026-07-01 | 22.01 | 22.59 | 21.51 | 22.51 | 22.51 | qfq | 4,516,165 | 99,675,888 | 1.99% |
| 2026-06-30 | 23.00 | 23.03 | 21.95 | 22.07 | 22.07 | qfq | 4,224,516 | 93,810,278 | -4.71% |
| 2026-06-29 | 22.79 | 23.24 | 21.89 | 23.16 | 23.16 | qfq | 4,808,964 | 109,596,357 | 3.30% |
| 2026-06-26 | 22.94 | 22.95 | 22.38 | 22.42 | 22.42 | qfq | 2,536,521 | 57,188,232 | -0.84% |
| 2026-06-25 | 22.98 | 23.20 | 22.53 | 22.61 | 22.61 | qfq | 2,894,034 | 65,862,987 | -2.08% |
| 2026-06-24 | 23.99 | 24.20 | 23.04 | 23.09 | 23.09 | qfq | 4,635,772 | 108,973,063 | -2.94% |
| 2026-06-23 | 23.53 | 23.94 | 23.23 | 23.79 | 23.79 | qfq | 3,404,220 | 80,492,499 | 1.88% |
| 2026-06-22 | 23.30 | 23.45 | 22.65 | 23.35 | 23.35 | qfq | 4,721,856 | 108,852,093 | -3.95% |
| 2026-06-18 | 24.36 | 24.47 | 24.16 | 24.31 | 23.43 | qfq | 3,201,075 | 77,812,774 | 0.21% |
| 2026-06-17 | 24.30 | 24.35 | 23.91 | 24.26 | 23.38 | qfq | 2,971,063 | 71,922,653 | 0.12% |
| 2026-06-16 | 24.46 | 24.73 | 24.10 | 24.23 | 23.35 | qfq | 4,432,420 | 107,928,052 | -1.90% |
| 2026-06-15 | 24.81 | 25.44 | 24.33 | 24.70 | 23.81 | qfq | 6,107,548 | 151,297,486 | 0.57% |
| 2026-06-12 | 25.02 | 25.21 | 24.50 | 24.56 | 23.67 | qfq | 5,659,728 | 139,776,436 | -1.76% |
| 2026-06-11 | 25.77 | 25.97 | 24.90 | 25.00 | 24.10 | qfq | 4,181,200 | 105,191,703 | -2.23% |
| 2026-06-10 | 25.41 | 25.61 | 25.16 | 25.57 | 24.64 | qfq | 3,488,138 | 88,615,426 | -0.20% |
| 2026-06-09 | 25.92 | 25.95 | 25.33 | 25.62 | 24.69 | qfq | 4,294,933 | 109,609,983 | -1.31% |
| 2026-06-08 | 26.00 | 26.40 | 25.79 | 25.96 | 25.02 | qfq | 4,050,107 | 105,168,661 | 0.15% |
| 2026-06-05 | 25.77 | 26.50 | 25.60 | 25.92 | 24.98 | qfq | 3,859,340 | 100,846,302 | 1.61% |
| 2026-06-04 | 25.84 | 26.34 | 25.51 | 25.51 | 24.59 | qfq | 3,388,594 | 87,508,272 | -2.26% |
| 2026-06-03 | 26.02 | 26.26 | 25.55 | 26.10 | 25.16 | qfq | 4,870,151 | 126,423,802 | 0.31% |
| 2026-06-02 | 25.88 | 26.49 | 25.65 | 26.02 | 25.08 | qfq | 6,400,754 | 167,561,359 | 0.54% |
| 2026-06-01 | 25.05 | 26.01 | 24.62 | 25.88 | 24.94 | qfq | 7,920,394 | 201,772,763 | 3.31% |
| 2026-05-29 | 23.77 | 25.14 | 23.67 | 25.05 | 24.14 | qfq | 8,626,080 | 212,882,034 | 5.65% |
| 2026-05-28 | 23.88 | 24.10 | 23.53 | 23.71 | 22.85 | qfq | 4,367,185 | 104,163,674 | -1.17% |
| 2026-05-27 | 23.33 | 23.99 | 23.20 | 23.99 | 23.12 | qfq | 5,175,220 | 122,609,072 | 2.65% |
| 2026-05-26 | 22.78 | 23.52 | 22.72 | 23.37 | 22.52 | qfq | 4,920,842 | 114,665,715 | 2.50% |
| 2026-05-25 | 22.73 | 22.89 | 22.45 | 22.80 | 21.97 | qfq | 4,768,935 | 108,209,745 | -0.09% |
| 2026-05-22 | 22.64 | 23.00 | 22.18 | 22.82 | 21.99 | qfq | 6,830,172 | 154,442,188 | 1.29% |
| 2026-05-21 | 22.87 | 23.03 | 22.52 | 22.53 | 21.71 | qfq | 5,234,376 | 118,572,133 | -1.53% |
| 2026-05-20 | 22.79 | 22.98 | 22.58 | 22.88 | 22.05 | qfq | 5,461,507 | 124,364,661 | 0.35% |
| 2026-05-19 | 22.53 | 22.86 | 22.45 | 22.80 | 21.97 | qfq | 4,584,172 | 103,595,178 | 1.24% |
| 2026-05-18 | 23.05 | 23.06 | 22.47 | 22.52 | 21.70 | qfq | 5,665,122 | 128,278,733 | -2.09% |
| 2026-05-15 | 23.40 | 23.53 | 22.95 | 23.00 | 22.17 | qfq | 5,949,380 | 137,879,047 | -1.84% |
| 2026-05-14 | 24.04 | 24.08 | 23.42 | 23.43 | 22.58 | qfq | 5,206,974 | 122,914,485 | -2.42% |
| 2026-05-13 | 23.71 | 24.30 | 23.67 | 24.01 | 23.14 | qfq | 6,299,452 | 151,548,360 | 1.27% |
| 2026-05-12 | 23.90 | 24.04 | 23.60 | 23.71 | 22.85 | qfq | 5,341,108 | 126,998,681 | -1.25% |
| 2026-05-11 | 24.12 | 24.12 | 23.74 | 24.01 | 23.14 | qfq | 5,581,863 | 133,419,704 | -0.37% |
| 2026-05-08 | 24.21 | 24.35 | 23.99 | 24.10 | 23.23 | qfq | 3,565,155 | 85,870,839 | -0.37% |
| 2026-05-07 | 23.91 | 24.32 | 23.81 | 24.19 | 23.31 | qfq | 5,284,767 | 127,548,501 | 1.04% |
| 2026-05-06 | 23.88 | 24.15 | 23.80 | 23.94 | 23.07 | qfq | 6,987,502 | 167,184,170 | 0.08% |
| 2026-04-30 | 23.96 | 24.02 | 23.81 | 23.92 | 23.05 | qfq | 4,423,466 | 105,743,671 | -0.25% |
| 2026-04-29 | 24.89 | 24.89 | 23.70 | 23.98 | 23.11 | qfq | 5,330,050 | 128,124,402 | -0.04% |
| 2026-04-28 | 24.54 | 24.98 | 23.93 | 23.99 | 23.12 | qfq | 8,034,052 | 194,931,597 | -3.73% |
| 2026-04-27 | 26.20 | 26.20 | 24.92 | 24.92 | 24.02 | qfq | 14,202,461 | 356,566,696 | -10.00% |
| 2026-04-24 | 27.22 | 27.83 | 27.14 | 27.69 | 26.69 | qfq | 5,107,889 | 141,067,205 | 1.39% |
| 2026-04-23 | 27.27 | 27.45 | 26.70 | 27.31 | 26.32 | qfq | 5,345,407 | 144,742,706 | -0.51% |
| 2026-04-22 | 27.39 | 27.68 | 26.95 | 27.45 | 26.46 | qfq | 4,428,100 | 120,958,334 | 0.40% |
| 2026-04-21 | 27.08 | 27.70 | 27.05 | 27.34 | 26.35 | qfq | 3,820,974 | 104,491,749 | 0.44% |
| 2026-04-20 | 27.25 | 27.43 | 26.44 | 27.22 | 26.23 | qfq | 5,786,276 | 156,101,136 | 0.96% |
| 2026-04-17 | 27.27 | 27.45 | 26.80 | 26.96 | 25.98 | qfq | 4,249,183 | 115,090,209 | -1.17% |
| 2026-04-16 | 26.90 | 27.65 | 26.62 | 27.28 | 26.29 | qfq | 5,816,455 | 157,705,056 | 1.79% |
| 2026-04-15 | 26.12 | 26.90 | 25.99 | 26.80 | 25.83 | qfq | 5,051,058 | 133,906,026 | 3.24% |
| 2026-04-14 | 25.60 | 26.05 | 25.52 | 25.96 | 25.02 | qfq | 3,548,574 | 91,854,399 | 1.41% |
| 2026-04-13 | 25.97 | 25.97 | 25.47 | 25.60 | 24.67 | qfq | 4,110,600 | 105,292,242 | -1.39% |
| 2026-04-10 | 26.39 | 26.49 | 25.90 | 25.96 | 25.02 | qfq | 5,295,263 | 138,384,180 | -2.15% |
| 2026-04-09 | 26.42 | 26.79 | 26.15 | 26.53 | 25.57 | qfq | 5,028,121 | 132,980,423 | 0.68% |
| 2026-04-08 | 26.39 | 26.71 | 26.16 | 26.35 | 25.40 | qfq | 7,200,254 | 190,410,417 | 1.15% |
| 2026-04-07 | 26.82 | 26.93 | 26.01 | 26.05 | 25.11 | qfq | 6,002,128 | 158,271,776 | -2.83% |
| 2026-04-03 | 27.02 | 27.14 | 26.62 | 26.81 | 25.84 | qfq | 6,612,364 | 177,678,705 | -0.70% |
| 2026-04-02 | 26.81 | 27.18 | 26.66 | 27.00 | 26.02 | qfq | 6,375,903 | 171,698,310 | 0.78% |
| 2026-04-01 | 26.70 | 26.92 | 26.41 | 26.79 | 25.82 | qfq | 5,714,590 | 152,758,999 | 0.26% |
| 2026-03-31 | 26.80 | 26.99 | 26.51 | 26.72 | 25.75 | qfq | 5,469,960 | 146,574,501 | -0.34% |
| 2026-03-30 | 25.70 | 26.88 | 25.66 | 26.81 | 25.84 | qfq | 7,315,241 | 192,779,940 | 4.00% |
| 2026-03-27 | 25.61 | 25.96 | 25.12 | 25.78 | 24.85 | qfq | 5,022,940 | 128,925,350 | -0.19% |
| 2026-03-26 | 26.00 | 26.13 | 25.60 | 25.83 | 24.89 | qfq | 4,992,978 | 128,909,180 | -0.62% |
| 2026-03-25 | 25.62 | 26.09 | 25.42 | 25.99 | 25.05 | qfq | 6,227,811 | 160,484,995 | 1.48% |
| 2026-03-24 | 26.08 | 26.17 | 25.46 | 25.61 | 24.68 | qfq | 8,108,591 | 208,479,971 | -0.58% |
| 2026-03-23 | 26.60 | 27.26 | 25.67 | 25.76 | 24.83 | qfq | 14,652,286 | 386,729,893 | -5.12% |
| 2026-03-20 | 26.00 | 27.75 | 25.93 | 27.15 | 26.17 | qfq | 14,154,040 | 383,289,225 | 6.14% |
| 2026-03-19 | 25.60 | 25.86 | 25.54 | 25.58 | 24.65 | qfq | 4,531,455 | 116,443,234 | -0.62% |
| 2026-03-18 | 25.47 | 25.82 | 25.25 | 25.74 | 24.81 | qfq | 4,125,610 | 105,507,520 | 1.06% |
| 2026-03-17 | 25.34 | 25.55 | 25.16 | 25.47 | 24.55 | qfq | 3,851,491 | 97,762,830 | 1.11% |
| 2026-03-16 | 25.32 | 25.37 | 25.02 | 25.19 | 24.28 | qfq | 4,248,480 | 106,884,627 | -0.43% |
| 2026-03-13 | 25.56 | 25.62 | 25.25 | 25.30 | 24.38 | qfq | 4,801,677 | 122,023,341 | -0.90% |
| 2026-03-12 | 25.77 | 25.88 | 25.41 | 25.53 | 24.61 | qfq | 4,489,104 | 115,006,783 | -0.93% |
| 2026-03-11 | 25.71 | 25.80 | 25.41 | 25.77 | 24.84 | qfq | 4,157,456 | 106,521,069 | 0.39% |
| 2026-03-10 | 25.05 | 25.76 | 25.01 | 25.67 | 24.74 | qfq | 5,347,910 | 136,307,113 | 2.27% |
| 2026-03-09 | 24.97 | 25.15 | 24.71 | 25.10 | 24.19 | qfq | 5,745,006 | 143,475,496 | 0.92% |
| 2026-03-06 | 24.70 | 25.18 | 24.68 | 24.87 | 23.97 | qfq | 5,129,871 | 127,845,747 | 0.85% |
| 2026-03-05 | 24.88 | 24.99 | 24.57 | 24.66 | 23.77 | qfq | 4,159,914 | 102,823,128 | -0.80% |
| 2026-03-04 | 25.22 | 25.45 | 24.70 | 24.86 | 23.96 | qfq | 5,695,902 | 142,321,478 | -1.47% |
| 2026-03-03 | 25.23 | 25.59 | 25.02 | 25.23 | 24.32 | qfq | 7,013,358 | 177,627,331 | 0.28% |
| 2026-03-02 | 24.93 | 25.30 | 24.66 | 25.16 | 24.25 | qfq | 6,386,081 | 159,977,871 | 1.21% |
| 2026-02-27 | 24.98 | 25.25 | 24.82 | 24.86 | 23.96 | qfq | 2,785,530 | 69,381,574 | 0.04% |
| 2026-02-26 | 24.88 | 25.04 | 24.81 | 24.85 | 23.95 | qfq | 2,688,741 | 66,935,821 | -0.12% |
| 2026-02-25 | 24.90 | 25.28 | 24.88 | 24.88 | 23.98 | qfq | 3,569,434 | 89,452,673 | 0.12% |
| 2026-02-24 | 25.11 | 25.18 | 24.85 | 24.85 | 23.95 | qfq | 3,214,420 | 80,288,641 | -0.44% |
| 2026-02-13 | 25.20 | 25.37 | 24.86 | 24.96 | 24.06 | qfq | 4,231,557 | 106,224,090 | -0.87% |
| 2026-02-12 | 25.44 | 25.55 | 25.10 | 25.18 | 24.27 | qfq | 4,442,410 | 112,126,540 | -1.02% |
| 2026-02-11 | 25.21 | 25.74 | 25.21 | 25.44 | 24.52 | qfq | 3,802,187 | 97,011,448 | 0.91% |
| 2026-02-10 | 25.48 | 25.48 | 25.10 | 25.21 | 24.30 | qfq | 3,273,491 | 82,743,470 | -0.67% |
| 2026-02-09 | 24.90 | 25.50 | 24.90 | 25.38 | 24.46 | qfq | 6,090,409 | 154,168,130 | 0.71% |
| 2026-02-06 | 25.62 | 25.89 | 25.20 | 25.20 | 24.29 | qfq | 7,398,771 | 188,666,740 | -1.10% |
| 2026-02-05 | 25.07 | 25.66 | 25.00 | 25.48 | 24.56 | qfq | 6,731,298 | 171,424,675 | 1.64% |
| 2026-02-04 | 25.00 | 25.37 | 25.00 | 25.07 | 24.16 | qfq | 4,740,161 | 119,249,404 | -0.52% |
| 2026-02-03 | 24.97 | 25.30 | 24.66 | 25.20 | 24.29 | qfq | 7,303,261 | 183,120,840 | 2.19% |
| 2026-02-02 | 24.89 | 25.28 | 24.55 | 24.66 | 23.77 | qfq | 8,937,881 | 222,847,510 | -0.80% |
| 2026-01-30 | 24.48 | 25.20 | 24.21 | 24.86 | 23.96 | qfq | 8,632,279 | 215,090,834 | 1.68% |
| 2026-01-29 | 24.25 | 24.48 | 24.10 | 24.45 | 23.56 | qfq | 5,230,562 | 127,379,276 | 0.82% |
| 2026-01-28 | 24.06 | 24.37 | 23.88 | 24.25 | 23.37 | qfq | 6,086,518 | 147,084,683 | 0.25% |
| 2026-01-27 | 24.79 | 24.79 | 24.03 | 24.19 | 23.31 | qfq | 7,025,743 | 170,033,106 | -1.22% |
| 2026-01-26 | 24.20 | 24.59 | 23.88 | 24.49 | 23.60 | qfq | 14,751,834 | 357,834,582 | 4.48% |
| 2026-01-23 | 22.73 | 23.52 | 22.73 | 23.44 | 22.59 | qfq | 10,100,584 | 233,571,088 | 3.08% |
| 2026-01-22 | 22.63 | 22.79 | 22.56 | 22.74 | 21.92 | qfq | 3,801,942 | 86,178,044 | 0.26% |
| 2026-01-21 | 22.85 | 22.86 | 22.56 | 22.68 | 21.86 | qfq | 5,550,337 | 125,962,821 | -1.00% |
| 2026-01-20 | 22.68 | 22.91 | 22.55 | 22.91 | 22.08 | qfq | 4,788,774 | 108,843,946 | 1.10% |
| 2026-01-19 | 22.56 | 22.87 | 22.53 | 22.66 | 21.84 | qfq | 3,702,137 | 84,037,713 | 0.44% |
| 2026-01-16 | 22.83 | 22.83 | 22.50 | 22.56 | 21.74 | qfq | 4,438,175 | 100,431,643 | -1.01% |
| 2026-01-15 | 22.62 | 22.94 | 22.55 | 22.79 | 21.97 | qfq | 4,222,361 | 96,174,202 | 0.71% |
| 2026-01-14 | 22.75 | 22.87 | 22.62 | 22.63 | 21.81 | qfq | 6,432,549 | 146,291,517 | -0.57% |
| 2026-01-13 | 22.93 | 23.08 | 22.75 | 22.76 | 21.94 | qfq | 5,809,188 | 133,021,093 | -0.57% |
| 2026-01-12 | 22.89 | 22.94 | 22.82 | 22.89 | 22.06 | qfq | 5,421,138 | 123,978,119 | -0.26% |
| 2026-01-09 | 23.10 | 23.13 | 22.70 | 22.95 | 22.12 | qfq | 7,265,126 | 166,122,684 | -0.65% |
| 2026-01-08 | 22.94 | 23.20 | 22.88 | 23.10 | 22.26 | qfq | 7,343,075 | 169,021,127 | 0.79% |
| 2026-01-07 | 22.97 | 23.05 | 22.90 | 22.92 | 22.09 | qfq | 5,051,190 | 115,965,647 | -0.22% |
| 2026-01-06 | 23.12 | 23.16 | 22.88 | 22.97 | 22.14 | qfq | 7,415,517 | 170,325,337 | -0.56% |
| 2026-01-05 | 23.17 | 23.30 | 22.90 | 23.10 | 22.26 | qfq | 7,305,239 | 168,319,210 | -0.30% |
| 2025-12-31 | 23.40 | 23.55 | 23.17 | 23.17 | 22.33 | qfq | 4,209,300 | 98,233,107 | -1.32% |
| 2025-12-30 | 23.50 | 23.77 | 23.43 | 23.48 | 22.63 | qfq | 4,855,421 | 114,359,910 | -0.47% |
| 2025-12-29 | 23.63 | 23.77 | 23.42 | 23.59 | 22.74 | qfq | 5,341,840 | 126,310,590 | -0.13% |
| 2025-12-26 | 23.81 | 24.14 | 23.59 | 23.62 | 22.76 | qfq | 5,446,570 | 129,365,067 | -0.55% |
| 2025-12-25 | 24.59 | 24.65 | 23.70 | 23.75 | 22.89 | qfq | 7,879,965 | 189,298,658 | -3.26% |
| 2025-12-24 | 24.65 | 24.72 | 24.30 | 24.55 | 23.66 | qfq | 6,354,480 | 155,904,447 | -0.49% |
| 2025-12-23 | 24.80 | 24.88 | 24.62 | 24.67 | 23.78 | qfq | 3,829,367 | 94,738,224 | -0.24% |
| 2025-12-22 | 24.58 | 24.88 | 24.45 | 24.73 | 23.83 | qfq | 5,406,587 | 133,503,684 | 0.41% |
| 2025-12-19 | 24.85 | 24.96 | 24.29 | 24.63 | 23.74 | qfq | 7,160,206 | 175,812,769 | -0.89% |
| 2025-12-18 | 24.41 | 24.98 | 24.29 | 24.85 | 23.95 | qfq | 6,946,350 | 171,768,452 | 1.80% |
| 2025-12-17 | 24.36 | 24.55 | 24.20 | 24.41 | 23.53 | qfq | 6,877,244 | 167,986,443 | -0.16% |
| 2025-12-16 | 24.23 | 24.56 | 24.17 | 24.45 | 23.56 | qfq | 7,074,361 | 172,505,791 | 0.53% |
| 2025-12-15 | 24.28 | 24.48 | 23.90 | 24.32 | 23.44 | qfq | 10,280,041 | 249,571,352 | -0.25% |
| 2025-12-12 | 24.34 | 24.70 | 24.02 | 24.38 | 23.50 | qfq | 30,010,290 | 731,416,333 | 0.12% |
| 2025-12-11 | 24.10 | 24.54 | 23.88 | 24.35 | 23.47 | qfq | 17,314,115 | 420,494,859 | 1.54% |
| 2025-12-10 | 23.47 | 24.12 | 23.35 | 23.98 | 23.11 | qfq | 15,133,249 | 362,035,766 | 2.17% |
| 2025-12-09 | 23.10 | 23.83 | 23.07 | 23.47 | 22.62 | qfq | 11,077,433 | 259,843,015 | 1.56% |
| 2025-12-08 | 23.00 | 23.15 | 22.76 | 23.11 | 22.27 | qfq | 7,804,081 | 179,413,517 | 0.43% |
| 2025-12-05 | 23.22 | 23.26 | 22.87 | 23.01 | 22.18 | qfq | 6,606,807 | 152,287,667 | -0.78% |
| 2025-12-04 | 23.11 | 23.33 | 23.01 | 23.19 | 22.35 | qfq | 6,705,391 | 155,200,371 | 0.17% |
| 2025-12-03 | 23.11 | 23.17 | 22.77 | 23.15 | 22.31 | qfq | 9,438,659 | 217,031,873 | 0.65% |
| 2025-12-02 | 22.65 | 23.23 | 22.63 | 23.00 | 22.17 | qfq | 19,250,651 | 442,489,629 | 1.46% |
| 2025-12-01 | 22.33 | 22.98 | 22.33 | 22.67 | 21.85 | qfq | 24,142,227 | 545,531,525 | 4.37% |
| 2025-11-28 | 21.88 | 21.89 | 21.64 | 21.72 | 20.93 | qfq | 4,062,052 | 88,303,501 | -0.73% |
| 2025-11-27 | 21.77 | 21.96 | 21.68 | 21.88 | 21.09 | qfq | 4,145,382 | 90,538,705 | 0.32% |
| 2025-11-26 | 21.56 | 21.82 | 21.49 | 21.81 | 21.02 | qfq | 5,307,228 | 115,084,101 | 1.63% |
| 2025-11-25 | 21.61 | 21.68 | 21.39 | 21.46 | 20.68 | qfq | 5,307,600 | 114,035,325 | -0.69% |
| 2025-11-24 | 21.71 | 21.83 | 21.56 | 21.61 | 20.83 | qfq | 3,734,000 | 80,943,348 | -0.14% |
| 2025-11-21 | 21.84 | 21.96 | 21.61 | 21.64 | 20.86 | qfq | 6,133,352 | 133,696,252 | -0.73% |
| 2025-11-20 | 21.98 | 22.05 | 21.72 | 21.80 | 21.01 | qfq | 6,294,838 | 138,001,795 | -0.64% |
| 2025-11-19 | 22.01 | 22.11 | 21.92 | 21.94 | 21.15 | qfq | 4,989,410 | 109,850,652 | -0.27% |
| 2025-11-18 | 21.95 | 22.21 | 21.89 | 22.00 | 21.20 | qfq | 4,963,153 | 109,345,306 | 0.36% |
| 2025-11-17 | 22.05 | 22.09 | 21.66 | 21.92 | 21.13 | qfq | 6,000,989 | 131,089,914 | -0.45% |
| 2025-11-14 | 21.92 | 22.28 | 21.83 | 22.02 | 21.22 | qfq | 10,519,417 | 232,549,903 | 0.50% |
| 2025-11-13 | 21.94 | 21.96 | 21.65 | 21.91 | 21.12 | qfq | 6,521,199 | 142,121,942 | 0.05% |
| 2025-11-12 | 21.61 | 21.98 | 21.59 | 21.90 | 21.11 | qfq | 11,744,789 | 256,789,761 | 1.44% |
| 2025-11-11 | 21.47 | 21.65 | 21.40 | 21.59 | 20.81 | qfq | 6,163,647 | 132,762,953 | 0.56% |
| 2025-11-10 | 21.32 | 21.48 | 21.18 | 21.47 | 20.69 | qfq | 5,941,600 | 127,061,906 | 0.75% |
| 2025-11-07 | 21.17 | 21.33 | 21.15 | 21.31 | 20.54 | qfq | 5,253,294 | 111,646,847 | 0.47% |
| 2025-11-06 | 21.15 | 21.25 | 21.05 | 21.21 | 20.44 | qfq | 6,747,820 | 142,779,756 | -0.05% |
| 2025-11-05 | 21.33 | 21.34 | 21.17 | 21.22 | 20.45 | qfq | 4,831,152 | 102,619,622 | -0.56% |
| 2025-11-04 | 21.39 | 21.47 | 21.31 | 21.34 | 20.57 | qfq | 4,515,571 | 96,603,130 | -0.51% |
| 2025-11-03 | 21.43 | 21.47 | 21.34 | 21.45 | 20.67 | qfq | 4,132,800 | 88,478,974 | 0.33% |
| 2025-10-31 | 21.42 | 21.48 | 21.33 | 21.38 | 20.61 | qfq | 4,291,880 | 91,881,790 | 0.05% |
| 2025-10-30 | 21.38 | 21.45 | 21.35 | 21.37 | 20.60 | qfq | 3,308,327 | 70,799,230 | -0.09% |
| 2025-10-29 | 21.38 | 21.45 | 21.32 | 21.39 | 20.62 | qfq | 2,814,010 | 60,133,357 | 0.05% |
| 2025-10-28 | 21.48 | 21.49 | 21.37 | 21.38 | 20.61 | qfq | 3,745,574 | 80,266,273 | -0.33% |
| 2025-10-27 | 21.62 | 21.68 | 21.41 | 21.45 | 20.67 | qfq | 7,541,895 | 161,938,854 | -0.88% |
| 2025-10-24 | 21.80 | 21.86 | 21.60 | 21.64 | 20.86 | qfq | 3,622,520 | 78,518,818 | -0.73% |
| 2025-10-23 | 21.76 | 21.85 | 21.65 | 21.80 | 21.01 | qfq | 3,436,972 | 74,725,676 | 0.23% |
| 2025-10-22 | 21.61 | 21.85 | 21.60 | 21.75 | 20.96 | qfq | 3,198,219 | 69,604,659 | 0.65% |
| 2025-10-21 | 21.57 | 21.73 | 21.50 | 21.61 | 20.83 | qfq | 3,370,302 | 72,910,617 | 0.23% |
| 2025-10-20 | 21.67 | 21.73 | 21.39 | 21.56 | 20.78 | qfq | 4,642,922 | 99,838,810 | -0.60% |
| 2025-10-17 | 21.82 | 21.88 | 21.63 | 21.69 | 20.90 | qfq | 4,507,624 | 98,131,502 | -0.50% |
| 2025-10-16 | 21.67 | 21.81 | 21.63 | 21.80 | 21.01 | qfq | 4,762,960 | 103,684,479 | 0.60% |
| 2025-10-15 | 21.63 | 21.81 | 21.60 | 21.67 | 20.89 | qfq | 3,897,800 | 84,490,582 | -0.14% |
| 2025-10-14 | 21.45 | 21.80 | 21.35 | 21.70 | 20.91 | qfq | 6,677,715 | 144,003,666 | 1.26% |
| 2025-10-13 | 21.62 | 21.63 | 21.32 | 21.43 | 20.65 | qfq | 5,139,000 | 110,131,424 | -3.34% |
| 2025-10-10 | 22.06 | 22.19 | 22.02 | 22.17 | 20.89 | qfq | 6,973,492 | 154,339,415 | 0.59% |
| 2025-10-09 | 21.93 | 22.05 | 21.90 | 22.04 | 20.76 | qfq | 5,463,198 | 120,174,869 | 0.50% |
| 2025-09-30 | 21.95 | 22.00 | 21.89 | 21.93 | 20.66 | qfq | 3,086,037 | 67,704,461 | -0.09% |
| 2025-09-29 | 21.89 | 21.96 | 21.83 | 21.95 | 20.68 | qfq | 4,260,220 | 93,323,963 | 0.69% |
| 2025-09-26 | 21.79 | 21.80 | 21.64 | 21.80 | 20.54 | qfq | 3,088,417 | 67,085,365 | -0.05% |
| 2025-09-25 | 21.82 | 21.88 | 21.68 | 21.81 | 20.55 | qfq | 3,207,260 | 69,892,263 | -0.32% |
| 2025-09-24 | 21.60 | 21.90 | 21.60 | 21.88 | 20.61 | qfq | 4,266,732 | 93,191,111 | 1.02% |
| 2025-09-23 | 21.72 | 21.72 | 21.53 | 21.66 | 20.41 | qfq | 3,408,066 | 73,667,267 | -0.37% |
| 2025-09-22 | 21.61 | 21.87 | 21.59 | 21.74 | 20.48 | qfq | 3,792,418 | 82,439,709 | 0.65% |
| 2025-09-19 | 21.64 | 21.67 | 21.58 | 21.60 | 20.35 | qfq | 3,269,539 | 70,673,001 | -0.28% |
| 2025-09-18 | 21.90 | 21.94 | 21.60 | 21.66 | 20.41 | qfq | 5,653,373 | 123,037,452 | -1.10% |
| 2025-09-17 | 21.85 | 21.92 | 21.73 | 21.90 | 20.63 | qfq | 4,600,763 | 100,397,441 | 0.32% |
| 2025-09-16 | 21.81 | 21.86 | 21.76 | 21.83 | 20.57 | qfq | 2,228,088 | 48,629,434 | 0.14% |
| 2025-09-15 | 21.85 | 21.92 | 21.73 | 21.80 | 20.54 | qfq | 4,032,597 | 87,893,591 | -0.55% |
| 2025-09-12 | 21.95 | 22.11 | 21.91 | 21.92 | 20.65 | qfq | 3,656,702 | 80,243,084 | -0.27% |
| 2025-09-11 | 21.94 | 22.02 | 21.77 | 21.98 | 20.71 | qfq | 3,729,147 | 81,765,343 | 0.14% |
| 2025-09-10 | 22.08 | 22.08 | 21.90 | 21.95 | 20.68 | qfq | 2,845,254 | 62,497,260 | -0.45% |
| 2025-09-09 | 21.91 | 22.06 | 21.86 | 22.05 | 20.77 | qfq | 5,675,655 | 124,779,394 | 0.55% |
| 2025-09-08 | 21.87 | 21.96 | 21.80 | 21.93 | 20.66 | qfq | 4,383,708 | 95,951,383 | 0.32% |
| 2025-09-05 | 21.76 | 21.88 | 21.71 | 21.86 | 20.59 | qfq | 2,796,046 | 60,985,422 | 0.28% |
| 2025-09-04 | 21.70 | 21.82 | 21.62 | 21.80 | 20.54 | qfq | 5,197,750 | 112,690,312 | 0.41% |
| 2025-09-03 | 21.85 | 21.88 | 21.68 | 21.71 | 20.45 | qfq | 4,846,054 | 105,522,486 | -0.69% |
| 2025-09-02 | 21.95 | 21.98 | 21.77 | 21.86 | 20.59 | qfq | 5,983,187 | 130,785,366 | -0.32% |
| 2025-09-01 | 21.90 | 21.97 | 21.81 | 21.93 | 20.66 | qfq | 5,295,068 | 115,988,708 | 0.32% |
| 2025-08-29 | 21.94 | 22.01 | 21.82 | 21.86 | 20.59 | qfq | 6,996,312 | 153,177,289 | -0.32% |
| 2025-08-28 | 22.05 | 22.14 | 21.71 | 21.93 | 20.66 | qfq | 10,239,804 | 224,788,425 | -0.54% |
| 2025-08-27 | 22.35 | 22.42 | 22.04 | 22.05 | 20.77 | qfq | 8,522,782 | 189,145,540 | -1.56% |
| 2025-08-26 | 22.32 | 22.45 | 22.30 | 22.40 | 21.10 | qfq | 8,988,630 | 201,024,686 | 0.36% |
| 2025-08-25 | 22.39 | 22.40 | 22.25 | 22.32 | 21.03 | qfq | 8,018,448 | 178,971,770 | -0.18% |
| 2025-08-22 | 22.46 | 22.73 | 22.18 | 22.36 | 21.06 | qfq | 13,328,160 | 298,285,263 | 0.27% |
| 2025-08-21 | 22.16 | 22.43 | 22.16 | 22.30 | 21.01 | qfq | 8,664,748 | 193,247,793 | 0.63% |
| 2025-08-20 | 22.14 | 22.16 | 22.01 | 22.16 | 20.88 | qfq | 5,071,864 | 112,152,988 | 0.36% |
| 2025-08-19 | 22.09 | 22.22 | 22.06 | 22.08 | 20.80 | qfq | 6,081,442 | 134,685,147 | 0.09% |
| 2025-08-18 | 21.99 | 22.17 | 21.92 | 22.06 | 20.78 | qfq | 6,138,363 | 135,532,232 | 0.36% |
| 2025-08-15 | 21.98 | 22.01 | 21.86 | 21.98 | 20.71 | qfq | 5,869,823 | 128,725,810 | 0.00% |
| 2025-08-14 | 22.05 | 22.22 | 21.97 | 21.98 | 20.71 | qfq | 5,965,402 | 131,784,363 | -0.41% |
| 2025-08-13 | 22.10 | 22.13 | 22.00 | 22.07 | 20.79 | qfq | 4,417,592 | 97,377,705 | -0.14% |
| 2025-08-12 | 22.04 | 22.20 | 22.03 | 22.10 | 20.82 | qfq | 3,838,985 | 84,898,055 | 0.18% |
| 2025-08-11 | 22.01 | 22.10 | 21.96 | 22.06 | 20.78 | qfq | 3,574,810 | 78,776,784 | 0.23% |
| 2025-08-08 | 21.97 | 22.08 | 21.95 | 22.01 | 20.73 | qfq | 3,122,975 | 68,767,965 | 0.00% |
| 2025-08-07 | 22.04 | 22.11 | 21.98 | 22.01 | 20.73 | qfq | 3,909,335 | 86,088,548 | -0.23% |
| 2025-08-06 | 22.19 | 22.24 | 22.01 | 22.06 | 20.78 | qfq | 5,289,680 | 116,678,942 | -0.50% |
| 2025-08-05 | 22.22 | 22.22 | 22.03 | 22.17 | 20.89 | qfq | 4,120,870 | 91,155,610 | -0.27% |
| 2025-08-04 | 22.07 | 22.24 | 21.96 | 22.23 | 20.94 | qfq | 4,845,898 | 107,224,889 | 0.63% |
| 2025-08-01 | 21.86 | 22.37 | 21.86 | 22.09 | 20.81 | qfq | 7,545,122 | 167,477,820 | 1.10% |
| 2025-07-31 | 22.27 | 22.28 | 21.85 | 21.85 | 20.58 | qfq | 7,938,366 | 174,749,337 | -1.93% |
| 2025-07-30 | 22.02 | 22.54 | 21.95 | 22.28 | 20.99 | qfq | 11,541,053 | 257,399,275 | 1.13% |
| 2025-07-29 | 22.15 | 22.20 | 21.92 | 22.03 | 20.75 | qfq | 5,409,811 | 119,146,725 | -0.09% |
| 2025-07-28 | 22.22 | 22.27 | 22.04 | 22.05 | 20.77 | qfq | 5,904,810 | 130,581,646 | -0.68% |
| 2025-07-25 | 22.23 | 22.41 | 22.15 | 22.20 | 20.91 | qfq | 6,640,256 | 147,905,223 | 0.00% |
| 2025-07-24 | 22.19 | 22.24 | 22.09 | 22.20 | 20.91 | qfq | 5,264,213 | 116,663,826 | 0.36% |
| 2025-07-23 | 22.22 | 22.37 | 22.10 | 22.12 | 20.84 | qfq | 6,104,901 | 135,889,303 | -0.72% |
| 2025-07-22 | 22.13 | 22.28 | 22.08 | 22.28 | 20.99 | qfq | 4,750,158 | 105,422,171 | 0.81% |
| 2025-07-21 | 22.00 | 22.12 | 21.95 | 22.10 | 20.82 | qfq | 3,685,580 | 81,342,449 | 0.27% |
| 2025-07-18 | 21.97 | 22.05 | 21.87 | 22.04 | 20.76 | qfq | 3,953,419 | 86,741,520 | 0.36% |
| 2025-07-17 | 22.14 | 22.26 | 21.89 | 21.96 | 20.69 | qfq | 6,143,111 | 135,558,501 | -0.81% |
| 2025-07-16 | 21.86 | 22.15 | 21.86 | 22.14 | 20.86 | qfq | 5,383,764 | 118,504,278 | 1.28% |
| 2025-07-15 | 21.98 | 22.05 | 21.82 | 21.86 | 20.59 | qfq | 3,745,890 | 82,070,472 | -0.55% |
| 2025-07-14 | 21.98 | 22.08 | 21.92 | 21.98 | 20.71 | qfq | 3,048,369 | 67,090,203 | 0.00% |
| 2025-07-11 | 22.04 | 22.15 | 21.93 | 21.98 | 20.71 | qfq | 4,391,841 | 96,857,524 | -0.14% |
| 2025-07-10 | 21.89 | 22.03 | 21.85 | 22.01 | 20.73 | qfq | 3,202,580 | 70,238,878 | 0.55% |
| 2025-07-09 | 21.87 | 21.99 | 21.83 | 21.89 | 20.62 | qfq | 3,199,146 | 70,108,852 | 0.00% |
| 2025-07-08 | 21.85 | 22.01 | 21.85 | 21.89 | 20.62 | qfq | 3,558,300 | 77,999,966 | 0.00% |
| 2025-07-07 | 21.98 | 22.04 | 21.86 | 21.89 | 20.62 | qfq | 3,292,852 | 72,161,467 | -0.45% |
| 2025-07-04 | 21.98 | 22.02 | 21.90 | 21.99 | 20.72 | qfq | 3,706,313 | 81,406,499 | 0.05% |
| 2025-07-03 | 21.90 | 22.15 | 21.86 | 21.98 | 20.71 | qfq | 6,004,897 | 132,069,199 | 0.55% |
| 2025-07-02 | 21.87 | 21.96 | 21.77 | 21.86 | 20.59 | qfq | 3,754,250 | 81,945,726 | 0.14% |
| 2025-07-01 | 21.83 | 21.90 | 21.75 | 21.83 | 20.57 | qfq | 3,793,760 | 82,782,419 | 0.00% |
| 2025-06-30 | 21.92 | 21.99 | 21.78 | 21.83 | 20.57 | qfq | 3,865,620 | 84,419,665 | -0.37% |
| 2025-06-27 | 22.05 | 22.17 | 21.88 | 21.91 | 20.64 | qfq | 4,008,177 | 88,148,627 | -0.72% |
| 2025-06-26 | 22.13 | 22.13 | 21.91 | 22.07 | 20.79 | qfq | 3,537,251 | 77,771,655 | 0.14% |
| 2025-06-25 | 21.85 | 22.09 | 21.82 | 22.04 | 20.76 | qfq | 3,229,067 | 70,892,033 | 0.96% |
| 2025-06-24 | 21.77 | 21.91 | 21.77 | 21.83 | 20.57 | qfq | 3,426,528 | 74,806,524 | 0.37% |
| 2025-06-23 | 22.00 | 22.06 | 21.65 | 21.75 | 20.49 | qfq | 4,045,800 | 88,139,243 | -1.05% |
| 2025-06-20 | 22.30 | 22.30 | 21.72 | 21.98 | 20.71 | qfq | 4,193,028 | 92,371,262 | -3.85% |
| 2025-06-19 | 22.91 | 22.93 | 22.76 | 22.86 | 20.88 | qfq | 4,116,060 | 94,005,931 | 0.09% |
| 2025-06-18 | 22.99 | 23.17 | 22.83 | 22.84 | 20.86 | qfq | 5,654,031 | 129,743,986 | -0.44% |
| 2025-06-17 | 22.67 | 23.01 | 22.61 | 22.94 | 20.95 | qfq | 6,846,809 | 156,102,700 | 1.24% |
| 2025-06-16 | 22.89 | 23.05 | 22.64 | 22.66 | 20.69 | qfq | 6,598,230 | 150,087,876 | -1.22% |
| 2025-06-13 | 23.20 | 23.37 | 22.86 | 22.94 | 20.95 | qfq | 6,595,420 | 151,763,178 | -1.33% |
| 2025-06-12 | 23.36 | 23.42 | 23.21 | 23.25 | 21.23 | qfq | 3,112,481 | 72,491,451 | -0.34% |
| 2025-06-11 | 23.38 | 23.57 | 23.26 | 23.33 | 21.31 | qfq | 4,176,517 | 97,859,044 | -0.51% |
| 2025-06-10 | 23.37 | 23.55 | 23.26 | 23.45 | 21.41 | qfq | 4,162,806 | 97,396,077 | 0.43% |
| 2025-06-09 | 23.29 | 23.41 | 23.17 | 23.35 | 21.32 | qfq | 3,487,420 | 81,324,116 | 0.78% |
| 2025-06-06 | 23.17 | 23.45 | 23.11 | 23.17 | 21.16 | qfq | 4,304,700 | 100,072,914 | 0.26% |
| 2025-06-05 | 23.45 | 23.59 | 23.07 | 23.11 | 21.10 | qfq | 4,432,494 | 102,930,891 | -1.32% |
| 2025-06-04 | 23.52 | 23.58 | 23.33 | 23.42 | 21.39 | qfq | 3,959,750 | 92,752,024 | -0.55% |
| 2025-06-03 | 22.97 | 23.58 | 22.96 | 23.55 | 21.51 | qfq | 6,862,398 | 160,131,579 | 2.12% |
| 2025-05-30 | 23.01 | 23.24 | 22.97 | 23.06 | 21.06 | qfq | 4,178,025 | 96,619,011 | 0.22% |
| 2025-05-29 | 22.87 | 23.02 | 22.75 | 23.01 | 21.01 | qfq | 4,823,668 | 110,471,689 | 0.61% |
| 2025-05-28 | 22.84 | 22.97 | 22.79 | 22.87 | 20.89 | qfq | 3,124,544 | 71,500,324 | 0.13% |
| 2025-05-27 | 22.89 | 23.06 | 22.76 | 22.84 | 20.86 | qfq | 3,413,700 | 78,196,045 | 0.18% |
| 2025-05-26 | 23.10 | 23.29 | 22.75 | 22.80 | 20.82 | qfq | 5,792,780 | 132,644,641 | -1.43% |
| 2025-05-23 | 23.29 | 23.51 | 23.13 | 23.13 | 21.12 | qfq | 4,447,071 | 103,631,938 | -0.39% |
| 2025-05-22 | 23.32 | 23.39 | 23.10 | 23.22 | 21.20 | qfq | 5,412,466 | 125,816,746 | -0.98% |
| 2025-05-21 | 23.35 | 23.47 | 23.22 | 23.45 | 21.41 | qfq | 5,353,167 | 125,271,184 | 0.69% |
| 2025-05-20 | 22.99 | 23.38 | 22.99 | 23.29 | 21.27 | qfq | 4,910,100 | 114,228,327 | 1.35% |
| 2025-05-19 | 23.15 | 23.27 | 22.97 | 22.98 | 20.99 | qfq | 4,619,700 | 106,864,578 | -0.52% |
| 2025-05-16 | 23.10 | 23.14 | 22.90 | 23.10 | 21.10 | qfq | 3,727,033 | 85,815,195 | -0.09% |
| 2025-05-15 | 23.00 | 23.20 | 22.95 | 23.12 | 21.11 | qfq | 6,194,686 | 143,139,882 | 0.17% |
| 2025-05-14 | 22.60 | 23.08 | 22.46 | 23.08 | 21.08 | qfq | 11,795,802 | 268,630,941 | 1.99% |
| 2025-05-13 | 22.61 | 22.72 | 22.53 | 22.63 | 20.67 | qfq | 4,459,196 | 100,877,682 | 0.27% |
| 2025-05-12 | 22.76 | 22.79 | 22.50 | 22.57 | 20.61 | qfq | 6,942,696 | 156,728,461 | -0.79% |
| 2025-05-09 | 22.65 | 22.85 | 22.56 | 22.75 | 20.78 | qfq | 6,951,787 | 158,011,132 | 0.40% |
| 2025-05-08 | 22.69 | 22.70 | 22.48 | 22.66 | 20.69 | qfq | 5,414,880 | 122,201,373 | -0.31% |
| 2025-05-07 | 22.65 | 22.80 | 22.56 | 22.73 | 20.76 | qfq | 7,564,115 | 171,598,965 | 0.80% |
| 2025-05-06 | 22.91 | 23.04 | 22.48 | 22.55 | 20.59 | qfq | 11,173,855 | 252,338,747 | -1.57% |
| 2025-04-30 | 22.82 | 23.06 | 22.78 | 22.91 | 20.92 | qfq | 5,693,280 | 130,594,401 | 0.09% |
| 2025-04-29 | 22.92 | 23.07 | 22.68 | 22.89 | 20.90 | qfq | 5,362,920 | 122,369,163 | -0.13% |
| 2025-04-28 | 22.75 | 23.05 | 22.57 | 22.92 | 20.93 | qfq | 6,928,415 | 158,101,699 | -0.17% |
| 2025-04-25 | 23.26 | 23.26 | 22.86 | 22.96 | 20.97 | qfq | 4,738,700 | 108,903,475 | -0.91% |
| 2025-04-24 | 22.86 | 23.42 | 22.86 | 23.17 | 21.16 | qfq | 7,695,736 | 178,872,386 | 1.36% |
| 2025-04-23 | 23.17 | 23.20 | 22.80 | 22.86 | 20.88 | qfq | 7,853,258 | 179,765,363 | -1.47% |
| 2025-04-22 | 22.94 | 23.29 | 22.92 | 23.20 | 21.19 | qfq | 5,806,552 | 134,626,971 | 1.00% |
| 2025-04-21 | 23.10 | 23.30 | 22.90 | 22.97 | 20.98 | qfq | 6,485,466 | 149,339,213 | -0.56% |
| 2025-04-18 | 23.24 | 23.30 | 23.06 | 23.10 | 21.10 | qfq | 4,970,960 | 115,075,462 | -0.60% |
| 2025-04-17 | 23.44 | 23.57 | 23.16 | 23.24 | 21.22 | qfq | 7,055,500 | 164,274,619 | -1.02% |
| 2025-04-16 | 23.55 | 23.66 | 23.22 | 23.48 | 21.44 | qfq | 8,386,060 | 196,302,230 | -0.93% |
| 2025-04-15 | 23.02 | 23.70 | 22.89 | 23.70 | 21.64 | qfq | 12,637,420 | 296,863,325 | 2.86% |
| 2025-04-14 | 23.10 | 23.24 | 22.92 | 23.04 | 21.04 | qfq | 6,807,286 | 156,752,698 | -0.48% |
| 2025-04-11 | 23.09 | 23.45 | 23.02 | 23.15 | 21.14 | qfq | 6,403,340 | 148,759,206 | -0.26% |
| 2025-04-10 | 23.17 | 23.40 | 22.90 | 23.21 | 21.20 | qfq | 9,349,788 | 216,139,532 | 0.09% |
| 2025-04-09 | 22.35 | 23.27 | 22.02 | 23.19 | 21.18 | qfq | 13,557,584 | 309,215,347 | 2.70% |
| 2025-04-08 | 22.14 | 22.70 | 22.13 | 22.58 | 20.62 | qfq | 11,213,310 | 251,482,471 | 1.35% |
| 2025-04-07 | 22.53 | 23.09 | 21.56 | 22.28 | 20.35 | qfq | 13,750,475 | 307,396,716 | -3.51% |
| 2025-04-03 | 22.66 | 23.22 | 22.66 | 23.09 | 21.09 | qfq | 7,680,005 | 176,800,806 | 1.36% |
| 2025-04-02 | 22.89 | 22.93 | 22.69 | 22.78 | 20.80 | qfq | 4,513,050 | 102,756,435 | -0.22% |
| 2025-04-01 | 22.58 | 23.06 | 22.50 | 22.83 | 20.85 | qfq | 7,779,253 | 177,884,892 | 1.47% |
| 2025-03-31 | 22.65 | 22.80 | 22.49 | 22.50 | 20.55 | qfq | 6,033,321 | 136,515,894 | -0.79% |
| 2025-03-28 | 22.89 | 22.94 | 22.63 | 22.68 | 20.71 | qfq | 4,793,268 | 109,085,813 | -0.87% |
| 2025-03-27 | 22.83 | 22.95 | 22.66 | 22.88 | 20.89 | qfq | 5,361,703 | 122,526,969 | 0.53% |
| 2025-03-26 | 22.79 | 22.86 | 22.58 | 22.76 | 20.78 | qfq | 5,841,305 | 132,939,771 | -0.18% |
| 2025-03-25 | 22.63 | 22.81 | 22.32 | 22.80 | 20.82 | qfq | 8,530,665 | 192,602,214 | 0.80% |
| 2025-03-24 | 22.17 | 22.88 | 22.15 | 22.62 | 20.66 | qfq | 11,571,853 | 261,797,222 | 1.21% |
| 2025-03-21 | 22.52 | 22.68 | 21.98 | 22.35 | 20.41 | qfq | 12,447,558 | 276,784,660 | 0.77% |
| 2025-03-20 | 21.93 | 22.29 | 21.88 | 22.18 | 20.26 | qfq | 12,176,866 | 269,339,681 | 1.14% |
| 2025-03-19 | 22.08 | 22.19 | 21.88 | 21.93 | 20.03 | qfq | 7,355,027 | 161,704,653 | -0.63% |
| 2025-03-18 | 22.65 | 22.70 | 21.82 | 22.07 | 20.15 | qfq | 15,952,180 | 352,886,035 | -2.30% |
| 2025-03-17 | 22.62 | 22.93 | 22.59 | 22.59 | 20.63 | qfq | 7,935,487 | 180,484,045 | -0.18% |
| 2025-03-14 | 22.90 | 23.20 | 22.58 | 22.63 | 20.67 | qfq | 11,160,857 | 254,262,911 | -0.96% |
| 2025-03-13 | 22.53 | 22.90 | 22.52 | 22.85 | 20.87 | qfq | 10,136,226 | 230,588,235 | 1.47% |
| 2025-03-12 | 22.48 | 22.68 | 22.35 | 22.52 | 20.57 | qfq | 5,650,293 | 127,399,580 | 0.18% |
| 2025-03-11 | 22.25 | 22.61 | 22.11 | 22.48 | 20.53 | qfq | 5,107,408 | 114,565,048 | 0.58% |
| 2025-03-10 | 22.30 | 22.48 | 22.10 | 22.35 | 20.41 | qfq | 4,942,830 | 110,323,409 | 0.59% |
| 2025-03-07 | 21.86 | 22.30 | 21.68 | 22.22 | 20.29 | qfq | 7,443,184 | 164,170,399 | 1.93% |
| 2025-03-06 | 21.99 | 22.02 | 21.61 | 21.80 | 19.91 | qfq | 7,882,208 | 171,494,922 | -0.59% |
| 2025-03-05 | 21.80 | 22.01 | 21.65 | 21.93 | 20.03 | qfq | 5,207,979 | 113,869,562 | 0.55% |
| 2025-03-04 | 21.61 | 21.90 | 21.61 | 21.81 | 19.92 | qfq | 6,846,412 | 149,050,493 | 0.46% |
| 2025-03-03 | 21.29 | 21.86 | 21.25 | 21.71 | 19.83 | qfq | 10,018,909 | 217,530,890 | 1.92% |
| 2025-02-28 | 21.39 | 21.85 | 21.13 | 21.30 | 19.45 | qfq | 11,127,472 | 239,350,464 | -0.37% |
| 2025-02-27 | 21.24 | 21.51 | 21.11 | 21.38 | 19.52 | qfq | 5,845,956 | 124,725,663 | 0.66% |
| 2025-02-26 | 20.95 | 21.25 | 20.91 | 21.24 | 19.40 | qfq | 6,242,390 | 131,981,640 | 1.72% |
| 2025-02-25 | 21.02 | 21.13 | 20.83 | 20.88 | 19.07 | qfq | 6,114,151 | 128,183,771 | -1.04% |
| 2025-02-24 | 21.26 | 21.41 | 21.05 | 21.10 | 19.27 | qfq | 8,445,058 | 178,864,978 | -0.47% |
| 2025-02-21 | 21.44 | 21.60 | 21.06 | 21.20 | 19.36 | qfq | 9,941,104 | 210,789,461 | -1.58% |
| 2025-02-20 | 21.71 | 22.04 | 21.47 | 21.54 | 19.67 | qfq | 7,736,935 | 167,309,608 | -1.24% |
| 2025-02-19 | 21.99 | 21.99 | 21.72 | 21.81 | 19.92 | qfq | 6,184,355 | 134,937,050 | -0.82% |
| 2025-02-18 | 21.92 | 22.23 | 21.80 | 21.99 | 20.08 | qfq | 5,303,940 | 116,997,915 | 0.37% |
| 2025-02-17 | 22.54 | 22.59 | 21.87 | 21.91 | 20.01 | qfq | 10,004,903 | 220,624,546 | -2.75% |
| 2025-02-14 | 22.23 | 22.62 | 22.19 | 22.53 | 20.57 | qfq | 7,049,657 | 158,263,131 | 1.58% |
| 2025-02-13 | 22.24 | 22.45 | 22.13 | 22.18 | 20.26 | qfq | 4,264,738 | 94,962,357 | -0.31% |
| 2025-02-12 | 22.36 | 22.48 | 22.16 | 22.25 | 20.32 | qfq | 4,380,964 | 97,479,219 | -0.80% |
| 2025-02-11 | 22.16 | 22.53 | 22.07 | 22.43 | 20.48 | qfq | 6,798,629 | 152,058,485 | 1.13% |
| 2025-02-10 | 22.55 | 22.58 | 22.17 | 22.18 | 20.26 | qfq | 8,199,178 | 182,579,714 | -1.77% |
| 2025-02-07 | 22.58 | 22.75 | 22.42 | 22.58 | 20.62 | qfq | 6,162,384 | 139,154,618 | -0.31% |
| 2025-02-06 | 22.89 | 22.93 | 22.35 | 22.65 | 20.68 | qfq | 6,394,812 | 144,366,499 | -1.26% |
| 2025-02-05 | 22.96 | 23.07 | 22.75 | 22.94 | 20.95 | qfq | 6,114,930 | 140,046,442 | 0.13% |
| 2025-01-27 | 22.55 | 23.05 | 22.33 | 22.91 | 20.92 | qfq | 10,917,734 | 249,133,565 | 3.81% |
| 2025-01-24 | 22.34 | 22.42 | 21.83 | 22.07 | 20.15 | qfq | 5,404,087 | 119,208,178 | -1.25% |
| 2025-01-23 | 22.68 | 22.72 | 22.30 | 22.35 | 20.41 | qfq | 5,508,900 | 123,679,863 | -0.75% |
| 2025-01-22 | 22.60 | 22.76 | 22.35 | 22.52 | 20.57 | qfq | 3,609,100 | 81,339,607 | -0.57% |
| 2025-01-21 | 22.63 | 22.76 | 22.34 | 22.65 | 20.68 | qfq | 3,639,810 | 82,228,032 | 0.09% |
| 2025-01-20 | 22.83 | 23.01 | 22.53 | 22.63 | 20.67 | qfq | 6,226,010 | 141,569,913 | -0.31% |
| 2025-01-17 | 21.91 | 22.75 | 21.83 | 22.70 | 20.73 | qfq | 7,665,153 | 171,663,470 | 2.99% |
| 2025-01-16 | 22.12 | 22.39 | 21.91 | 22.04 | 20.13 | qfq | 4,220,927 | 93,398,899 | -0.36% |
| 2025-01-15 | 22.05 | 22.38 | 21.85 | 22.12 | 20.20 | qfq | 5,895,259 | 130,727,880 | 0.27% |
| 2025-01-14 | 21.63 | 22.11 | 21.44 | 22.06 | 20.15 | qfq | 7,362,632 | 161,028,932 | 2.37% |
| 2025-01-13 | 21.60 | 21.81 | 21.42 | 21.55 | 19.68 | qfq | 4,788,353 | 103,388,311 | -0.51% |
| 2025-01-10 | 21.92 | 22.09 | 21.66 | 21.66 | 19.78 | qfq | 5,357,050 | 116,756,188 | -1.63% |
| 2025-01-09 | 22.35 | 22.64 | 21.99 | 22.02 | 20.11 | qfq | 7,030,781 | 156,480,804 | -2.35% |
| 2025-01-08 | 22.64 | 22.79 | 22.06 | 22.55 | 20.59 | qfq | 7,594,450 | 170,680,704 | -0.22% |
| 2025-01-07 | 22.46 | 22.64 | 22.06 | 22.60 | 20.64 | qfq | 8,660,846 | 193,435,389 | 0.71% |
| 2025-01-06 | 22.90 | 23.18 | 22.25 | 22.44 | 20.49 | qfq | 14,021,872 | 316,659,524 | -1.84% |
| 2025-01-03 | 23.12 | 23.48 | 22.73 | 22.86 | 20.88 | qfq | 13,057,799 | 301,118,452 | -1.42% |
| 2025-01-02 | 22.90 | 23.83 | 22.80 | 23.19 | 21.18 | qfq | 20,497,024 | 480,204,204 | 2.16% |
| 2024-12-31 | 22.43 | 23.07 | 22.34 | 22.70 | 20.73 | qfq | 14,425,088 | 329,221,714 | 1.20% |
| 2024-12-30 | 22.22 | 22.95 | 22.22 | 22.43 | 20.48 | qfq | 12,335,253 | 278,919,861 | 0.95% |
| 2024-12-27 | 21.53 | 22.29 | 21.44 | 22.22 | 20.29 | qfq | 12,296,034 | 270,072,340 | 3.11% |
| 2024-12-26 | 21.88 | 22.00 | 21.43 | 21.55 | 19.68 | qfq | 7,774,933 | 168,511,666 | -2.00% |
| 2024-12-25 | 21.80 | 22.12 | 21.56 | 21.99 | 20.08 | qfq | 6,879,543 | 150,568,903 | 0.96% |
| 2024-12-24 | 21.70 | 21.80 | 21.52 | 21.78 | 19.89 | qfq | 5,631,290 | 122,096,621 | 0.37% |
| 2024-12-23 | 21.75 | 21.93 | 21.64 | 21.70 | 19.82 | qfq | 6,505,070 | 141,700,285 | -0.41% |
| 2024-12-20 | 21.57 | 22.13 | 21.44 | 21.79 | 19.90 | qfq | 8,706,565 | 190,493,468 | 1.11% |
| 2024-12-19 | 21.58 | 21.92 | 21.42 | 21.55 | 19.68 | qfq | 7,735,231 | 167,335,707 | -0.09% |
| 2024-12-18 | 21.54 | 21.98 | 21.53 | 21.57 | 19.70 | qfq | 11,032,592 | 240,151,585 | 0.56% |
| 2024-12-17 | 21.06 | 21.52 | 20.92 | 21.45 | 19.59 | qfq | 11,541,412 | 246,091,774 | 2.14% |
| 2024-12-16 | 21.11 | 21.25 | 20.95 | 21.00 | 19.18 | qfq | 5,258,362 | 110,984,482 | -0.10% |
| 2024-12-13 | 21.31 | 21.40 | 20.98 | 21.02 | 19.20 | qfq | 8,052,258 | 170,527,091 | -1.68% |
| 2024-12-12 | 21.06 | 21.42 | 20.91 | 21.38 | 19.52 | qfq | 9,966,897 | 211,747,417 | 1.91% |
| 2024-12-11 | 20.65 | 21.05 | 20.64 | 20.98 | 19.16 | qfq | 8,890,247 | 186,176,255 | 1.60% |
| 2024-12-10 | 21.08 | 21.18 | 20.59 | 20.65 | 18.86 | qfq | 9,702,540 | 202,475,720 | -0.29% |
| 2024-12-09 | 21.01 | 21.07 | 20.65 | 20.71 | 18.91 | qfq | 5,010,430 | 104,217,999 | -0.96% |
| 2024-12-06 | 20.70 | 21.01 | 20.68 | 20.91 | 19.10 | qfq | 5,165,489 | 107,853,545 | 0.77% |
| 2024-12-05 | 20.98 | 20.98 | 20.65 | 20.75 | 18.95 | qfq | 5,675,207 | 117,704,541 | -1.57% |
| 2024-12-04 | 20.63 | 21.12 | 20.47 | 21.08 | 19.25 | qfq | 9,746,961 | 203,987,248 | 2.18% |
| 2024-12-03 | 20.51 | 20.76 | 20.35 | 20.63 | 18.84 | qfq | 6,118,342 | 125,867,550 | 0.59% |
| 2024-12-02 | 20.38 | 20.64 | 20.32 | 20.51 | 18.73 | qfq | 6,038,090 | 123,498,453 | 0.64% |
| 2024-11-29 | 20.18 | 20.69 | 20.13 | 20.38 | 18.61 | qfq | 7,598,690 | 155,217,429 | 0.94% |
| 2024-11-28 | 20.55 | 20.61 | 20.12 | 20.19 | 18.44 | qfq | 7,891,518 | 159,855,039 | -2.09% |
| 2024-11-27 | 20.46 | 20.62 | 20.15 | 20.62 | 18.83 | qfq | 4,898,179 | 100,081,232 | 1.08% |
| 2024-11-26 | 20.21 | 20.57 | 20.17 | 20.40 | 18.63 | qfq | 4,681,609 | 95,599,374 | 0.94% |
| 2024-11-25 | 20.31 | 20.48 | 20.08 | 20.21 | 18.46 | qfq | 5,052,630 | 102,434,496 | -0.49% |
| 2024-11-22 | 21.28 | 21.28 | 20.30 | 20.31 | 18.55 | qfq | 10,792,694 | 223,553,727 | -4.51% |
| 2024-11-21 | 21.36 | 21.43 | 21.12 | 21.27 | 19.42 | qfq | 4,690,123 | 99,613,432 | -0.75% |
| 2024-11-20 | 21.33 | 21.45 | 21.21 | 21.43 | 19.57 | qfq | 5,288,950 | 112,898,984 | 0.47% |
| 2024-11-19 | 21.29 | 21.57 | 21.08 | 21.33 | 19.48 | qfq | 4,808,164 | 102,329,198 | 0.61% |
| 2024-11-18 | 21.28 | 21.54 | 21.05 | 21.20 | 19.36 | qfq | 7,629,894 | 162,244,397 | -0.33% |
| 2024-11-15 | 21.41 | 21.58 | 21.24 | 21.27 | 19.42 | qfq | 4,934,336 | 105,666,882 | -0.65% |
| 2024-11-14 | 21.80 | 22.03 | 21.39 | 21.41 | 19.55 | qfq | 8,705,126 | 189,082,010 | -2.10% |
| 2024-11-13 | 21.98 | 22.28 | 21.63 | 21.87 | 19.97 | qfq | 8,118,270 | 177,551,376 | -0.82% |
| 2024-11-12 | 21.61 | 22.40 | 21.58 | 22.05 | 20.14 | qfq | 17,562,770 | 387,803,397 | 2.08% |
| 2024-11-11 | 21.85 | 21.90 | 21.32 | 21.60 | 19.73 | qfq | 9,449,570 | 203,445,786 | -1.10% |
| 2024-11-08 | 22.22 | 22.33 | 21.68 | 21.84 | 19.94 | qfq | 12,541,940 | 275,514,888 | -1.09% |
| 2024-11-07 | 21.15 | 22.08 | 21.05 | 22.08 | 20.16 | qfq | 15,302,337 | 333,402,652 | 4.00% |
| 2024-11-06 | 21.41 | 21.53 | 21.15 | 21.23 | 19.39 | qfq | 11,365,892 | 242,426,340 | -1.12% |
| 2024-11-05 | 21.20 | 21.48 | 20.94 | 21.47 | 19.61 | qfq | 10,183,300 | 216,932,026 | 1.32% |
| 2024-11-04 | 20.99 | 21.41 | 20.92 | 21.19 | 19.35 | qfq | 7,670,750 | 161,967,191 | 1.44% |
| 2024-11-01 | 20.90 | 21.19 | 20.63 | 20.89 | 19.08 | qfq | 10,473,400 | 218,967,262 | -0.76% |
| 2024-10-31 | 21.15 | 21.31 | 20.95 | 21.05 | 19.22 | qfq | 7,792,450 | 164,453,474 | -0.99% |
| 2024-10-30 | 21.52 | 21.79 | 21.15 | 21.26 | 19.41 | qfq | 7,501,703 | 160,420,501 | -1.39% |
| 2024-10-29 | 22.20 | 22.25 | 21.51 | 21.56 | 19.69 | qfq | 10,696,606 | 233,017,756 | -3.19% |
| 2024-10-28 | 22.30 | 22.34 | 21.62 | 22.27 | 20.34 | qfq | 11,740,398 | 259,154,491 | -1.20% |
| 2024-10-25 | 22.59 | 22.74 | 22.16 | 22.54 | 20.58 | qfq | 7,200,069 | 161,780,274 | -0.22% |
| 2024-10-24 | 22.95 | 23.09 | 22.54 | 22.59 | 20.63 | qfq | 6,030,557 | 137,244,944 | -1.57% |
| 2024-10-23 | 22.96 | 23.09 | 22.63 | 22.95 | 20.96 | qfq | 7,810,136 | 178,392,622 | 0.00% |
| 2024-10-22 | 22.56 | 23.19 | 22.23 | 22.95 | 20.96 | qfq | 12,546,875 | 287,021,651 | 2.46% |
| 2024-10-21 | 21.87 | 22.75 | 21.65 | 22.40 | 20.46 | qfq | 10,048,450 | 222,965,712 | 2.19% |
| 2024-10-18 | 21.49 | 22.30 | 21.28 | 21.92 | 20.02 | qfq | 9,387,640 | 204,342,602 | 2.10% |
| 2024-10-17 | 21.95 | 22.14 | 21.40 | 21.47 | 19.61 | qfq | 6,470,780 | 140,589,219 | -2.14% |
| 2024-10-16 | 21.84 | 22.21 | 21.66 | 21.94 | 20.04 | qfq | 5,027,875 | 110,240,395 | 0.00% |
| 2024-10-15 | 22.40 | 22.69 | 21.91 | 21.94 | 20.04 | qfq | 8,775,630 | 195,382,682 | -2.05% |
| 2024-10-14 | 21.98 | 22.45 | 21.43 | 22.40 | 20.46 | qfq | 8,871,849 | 195,260,678 | 1.91% |
| 2024-10-11 | 22.35 | 22.60 | 21.72 | 21.98 | 20.07 | qfq | 9,492,280 | 210,480,874 | -1.66% |
| 2024-10-10 | 22.26 | 23.17 | 22.13 | 22.35 | 20.41 | qfq | 10,292,504 | 233,027,179 | -1.93% |
| 2024-10-09 | 24.09 | 24.23 | 22.76 | 22.79 | 20.36 | qfq | 16,235,960 | 380,193,035 | -5.75% |
| 2024-10-08 | 25.95 | 25.95 | 23.18 | 24.18 | 21.60 | qfq | 23,646,955 | 580,640,509 | 2.46% |
| 2024-09-30 | 22.98 | 23.81 | 22.41 | 23.60 | 21.08 | qfq | 23,271,087 | 542,736,290 | 6.88% |
| 2024-09-27 | 21.55 | 22.18 | 21.35 | 22.08 | 19.72 | qfq | 8,452,686 | 184,348,563 | 3.76% |
| 2024-09-26 | 20.46 | 21.28 | 20.31 | 21.28 | 19.01 | qfq | 8,231,630 | 170,706,320 | 3.86% |
| 2024-09-25 | 20.44 | 20.79 | 20.40 | 20.49 | 18.30 | qfq | 8,571,860 | 176,409,765 | 1.49% |
| 2024-09-24 | 19.50 | 20.25 | 19.30 | 20.19 | 18.03 | qfq | 7,833,610 | 155,089,003 | 4.13% |
| 2024-09-23 | 19.49 | 19.87 | 19.24 | 19.39 | 17.32 | qfq | 5,089,654 | 99,246,077 | -0.51% |
| 2024-09-20 | 19.26 | 19.52 | 18.95 | 19.49 | 17.41 | qfq | 4,999,420 | 96,435,081 | 1.35% |
| 2024-09-19 | 19.18 | 19.49 | 18.90 | 19.23 | 17.18 | qfq | 7,150,387 | 136,982,859 | 1.00% |
| 2024-09-18 | 18.45 | 19.08 | 18.32 | 19.04 | 17.01 | qfq | 7,530,324 | 141,899,507 | 3.48% |
| 2024-09-13 | 18.40 | 18.87 | 18.26 | 18.40 | 16.43 | qfq | 7,778,414 | 144,413,184 | 0.16% |
| 2024-09-12 | 18.61 | 18.86 | 18.17 | 18.37 | 16.41 | qfq | 11,122,784 | 204,991,572 | -1.92% |
| 2024-09-11 | 19.07 | 19.20 | 18.35 | 18.73 | 16.73 | qfq | 14,789,936 | 276,386,264 | -2.85% |
| 2024-09-10 | 20.74 | 20.77 | 19.21 | 19.28 | 17.22 | qfq | 15,063,779 | 295,218,776 | -6.86% |
| 2024-09-09 | 21.10 | 21.30 | 20.63 | 20.70 | 18.49 | qfq | 3,989,260 | 83,321,867 | -2.22% |
| 2024-09-06 | 21.30 | 21.40 | 21.15 | 21.17 | 18.91 | qfq | 2,802,055 | 59,457,020 | -0.19% |
| 2024-09-05 | 21.09 | 21.34 | 21.01 | 21.21 | 18.94 | qfq | 3,481,800 | 73,882,186 | 0.57% |
| 2024-09-04 | 20.84 | 21.28 | 20.73 | 21.09 | 18.84 | qfq | 3,775,960 | 79,597,929 | 0.91% |
| 2024-09-03 | 20.68 | 21.26 | 20.61 | 20.90 | 18.67 | qfq | 4,009,184 | 84,230,821 | 1.11% |
| 2024-09-02 | 20.99 | 21.04 | 20.49 | 20.67 | 18.46 | qfq | 5,442,473 | 113,038,775 | -1.81% |
| 2024-08-30 | 20.72 | 21.45 | 20.42 | 21.05 | 18.80 | qfq | 6,844,340 | 143,658,215 | 1.64% |
| 2024-08-29 | 20.50 | 20.82 | 20.35 | 20.71 | 18.50 | qfq | 4,479,800 | 92,725,635 | 0.83% |
| 2024-08-28 | 20.85 | 20.93 | 20.38 | 20.54 | 18.35 | qfq | 7,339,344 | 151,467,696 | -1.25% |
| 2024-08-27 | 21.75 | 21.75 | 20.66 | 20.80 | 18.58 | qfq | 11,623,099 | 243,195,868 | -4.46% |
| 2024-08-26 | 22.30 | 22.33 | 21.68 | 21.77 | 19.44 | qfq | 5,404,341 | 118,175,270 | -2.25% |
| 2024-08-23 | 22.06 | 22.80 | 22.01 | 22.27 | 19.89 | qfq | 5,616,233 | 125,840,786 | 0.54% |
| 2024-08-22 | 21.65 | 22.28 | 21.55 | 22.15 | 19.78 | qfq | 5,398,859 | 118,600,719 | 1.10% |
| 2024-08-21 | 22.26 | 22.31 | 21.84 | 21.91 | 19.57 | qfq | 4,004,230 | 88,055,903 | -1.57% |
| 2024-08-20 | 22.60 | 22.68 | 22.10 | 22.26 | 19.88 | qfq | 3,309,220 | 73,875,244 | -1.50% |
| 2024-08-19 | 22.61 | 23.03 | 22.55 | 22.60 | 20.19 | qfq | 4,364,667 | 99,260,695 | -0.09% |
| 2024-08-16 | 22.55 | 22.71 | 22.40 | 22.62 | 20.20 | qfq | 3,344,262 | 75,427,467 | 0.13% |
| 2024-08-15 | 22.51 | 22.98 | 22.36 | 22.59 | 20.18 | qfq | 4,247,521 | 96,217,739 | 0.04% |
| 2024-08-14 | 22.70 | 22.77 | 22.33 | 22.58 | 20.17 | qfq | 3,670,268 | 82,782,630 | -0.48% |
| 2024-08-13 | 23.12 | 23.19 | 22.46 | 22.69 | 20.27 | qfq | 6,164,600 | 139,868,806 | -2.03% |
| 2024-08-12 | 22.62 | 23.47 | 22.50 | 23.16 | 20.69 | qfq | 7,626,740 | 176,026,295 | 2.84% |
| 2024-08-09 | 22.78 | 22.92 | 22.52 | 22.52 | 20.11 | qfq | 3,457,720 | 78,396,839 | -0.88% |
| 2024-08-08 | 22.40 | 22.85 | 22.38 | 22.72 | 20.29 | qfq | 4,922,060 | 111,640,620 | 1.25% |
| 2024-08-07 | 22.59 | 22.75 | 22.34 | 22.44 | 20.04 | qfq | 3,145,960 | 70,755,744 | -1.15% |
| 2024-08-06 | 22.51 | 22.90 | 22.30 | 22.70 | 20.28 | qfq | 4,891,576 | 110,574,888 | 1.43% |
| 2024-08-05 | 22.31 | 22.94 | 22.17 | 22.38 | 19.99 | qfq | 6,491,183 | 146,287,615 | 0.18% |
| 2024-08-02 | 22.38 | 22.92 | 22.20 | 22.34 | 19.95 | qfq | 4,120,044 | 92,848,534 | -0.45% |
| 2024-08-01 | 22.54 | 23.19 | 22.27 | 22.44 | 20.04 | qfq | 5,594,446 | 126,875,170 | -1.10% |
| 2024-07-31 | 21.59 | 22.70 | 21.33 | 22.69 | 20.27 | qfq | 9,871,149 | 220,826,698 | 5.19% |
| 2024-07-30 | 21.72 | 21.84 | 21.31 | 21.57 | 19.27 | qfq | 4,593,553 | 98,977,518 | -0.83% |
| 2024-07-29 | 22.00 | 22.08 | 21.62 | 21.75 | 19.43 | qfq | 4,397,384 | 95,765,003 | -1.49% |
| 2024-07-26 | 22.17 | 22.30 | 21.60 | 22.08 | 19.72 | qfq | 5,584,993 | 122,497,666 | 0.50% |
| 2024-07-25 | 22.08 | 22.34 | 21.75 | 21.97 | 19.62 | qfq | 6,062,551 | 133,268,109 | -0.99% |
| 2024-07-24 | 22.55 | 22.81 | 22.16 | 22.19 | 19.82 | qfq | 6,015,751 | 135,108,620 | -1.73% |
| 2024-07-23 | 23.77 | 23.77 | 22.55 | 22.58 | 20.17 | qfq | 8,711,181 | 199,911,498 | -4.77% |
| 2024-07-22 | 23.15 | 23.88 | 22.88 | 23.71 | 21.18 | qfq | 8,482,478 | 199,460,080 | 2.42% |
| 2024-07-19 | 22.99 | 23.50 | 22.92 | 23.15 | 20.68 | qfq | 5,672,068 | 131,775,490 | 0.22% |
| 2024-07-18 | 22.60 | 23.18 | 22.46 | 23.10 | 20.63 | qfq | 7,227,113 | 166,093,386 | 1.85% |
| 2024-07-17 | 22.55 | 22.83 | 22.10 | 22.68 | 20.26 | qfq | 5,922,638 | 132,861,778 | 0.80% |
| 2024-07-16 | 22.76 | 22.81 | 22.42 | 22.50 | 20.10 | qfq | 4,443,450 | 100,408,752 | -1.53% |
| 2024-07-15 | 22.56 | 23.03 | 22.27 | 22.85 | 20.41 | qfq | 6,715,060 | 152,995,598 | 1.69% |
| 2024-07-12 | 22.72 | 22.88 | 22.46 | 22.47 | 20.07 | qfq | 4,448,197 | 100,627,592 | -1.27% |
| 2024-07-11 | 22.87 | 23.02 | 22.34 | 22.76 | 20.33 | qfq | 7,125,501 | 161,877,027 | 0.71% |
| 2024-07-10 | 23.32 | 23.35 | 22.49 | 22.60 | 20.19 | qfq | 8,677,462 | 197,975,157 | -3.21% |
| 2024-07-09 | 22.89 | 23.43 | 22.78 | 23.35 | 20.86 | qfq | 5,372,631 | 124,446,379 | 1.52% |
| 2024-07-08 | 23.25 | 23.35 | 22.70 | 23.00 | 20.54 | qfq | 5,709,757 | 131,419,678 | -1.08% |
| 2024-07-05 | 22.80 | 23.38 | 22.54 | 23.25 | 20.77 | qfq | 7,094,034 | 163,030,348 | 1.75% |
| 2024-07-04 | 23.11 | 23.25 | 22.74 | 22.85 | 20.41 | qfq | 5,418,372 | 124,296,810 | -1.08% |
| 2024-07-03 | 23.45 | 23.49 | 22.98 | 23.10 | 20.63 | qfq | 4,746,880 | 109,841,203 | -1.28% |
| 2024-07-02 | 23.75 | 23.86 | 23.28 | 23.40 | 20.90 | qfq | 6,783,125 | 159,254,367 | -1.52% |
| 2024-07-01 | 23.07 | 24.00 | 22.96 | 23.76 | 21.22 | qfq | 6,919,129 | 162,726,352 | 2.81% |
| 2024-06-28 | 23.10 | 23.40 | 22.76 | 23.11 | 20.64 | qfq | 7,111,610 | 163,989,233 | -0.43% |
| 2024-06-27 | 23.80 | 23.85 | 23.15 | 23.21 | 20.73 | qfq | 5,539,300 | 129,531,870 | -2.48% |
| 2024-06-26 | 23.24 | 23.88 | 23.15 | 23.80 | 21.26 | qfq | 6,459,540 | 152,457,741 | 1.71% |
| 2024-06-25 | 23.47 | 23.80 | 23.26 | 23.40 | 20.90 | qfq | 5,421,220 | 127,074,055 | -0.26% |
| 2024-06-24 | 24.00 | 24.00 | 23.43 | 23.46 | 20.95 | qfq | 7,390,772 | 174,629,922 | -2.05% |
| 2024-06-21 | 24.30 | 24.65 | 23.88 | 23.95 | 21.39 | qfq | 9,221,249 | 223,090,565 | -1.40% |
| 2024-06-20 | 25.14 | 25.25 | 23.98 | 24.29 | 21.70 | qfq | 11,454,411 | 279,308,241 | -3.30% |
| 2024-06-19 | 25.55 | 25.80 | 25.08 | 25.12 | 22.44 | qfq | 6,116,214 | 154,431,774 | -2.26% |
| 2024-06-18 | 26.04 | 26.06 | 25.35 | 25.70 | 22.95 | qfq | 4,604,809 | 118,339,913 | -0.35% |
| 2024-06-17 | 25.35 | 27.00 | 25.35 | 25.79 | 23.04 | qfq | 9,525,769 | 248,762,695 | 1.66% |
| 2024-06-14 | 24.85 | 25.52 | 24.79 | 25.37 | 22.66 | qfq | 8,701,544 | 219,347,644 | 2.34% |
| 2024-06-13 | 25.88 | 25.90 | 24.52 | 24.79 | 22.14 | qfq | 10,893,761 | 272,339,581 | -6.06% |
| 2024-06-12 | 26.38 | 26.41 | 25.67 | 26.39 | 22.95 | qfq | 7,083,300 | 185,038,487 | -0.15% |
| 2024-06-11 | 26.22 | 26.80 | 26.01 | 26.43 | 22.98 | qfq | 5,217,235 | 137,171,982 | 0.11% |
| 2024-06-07 | 26.98 | 27.26 | 26.20 | 26.40 | 22.95 | qfq | 7,998,100 | 213,342,878 | -1.97% |
| 2024-06-06 | 26.53 | 27.43 | 26.43 | 26.93 | 23.42 | qfq | 7,946,310 | 214,744,935 | 1.74% |
| 2024-06-05 | 26.81 | 27.37 | 26.44 | 26.47 | 23.02 | qfq | 7,602,251 | 204,803,420 | -1.08% |
| 2024-06-04 | 25.94 | 26.77 | 25.90 | 26.76 | 23.27 | qfq | 6,850,430 | 181,098,021 | 3.12% |
| 2024-06-03 | 26.21 | 26.58 | 25.80 | 25.95 | 22.56 | qfq | 5,400,430 | 141,457,809 | -0.46% |
| 2024-05-31 | 25.93 | 26.24 | 25.66 | 26.07 | 22.67 | qfq | 4,770,645 | 123,963,292 | 0.89% |
| 2024-05-30 | 26.15 | 26.24 | 25.72 | 25.84 | 22.47 | qfq | 5,175,199 | 134,224,139 | -1.52% |
| 2024-05-29 | 26.47 | 26.60 | 26.02 | 26.24 | 22.82 | qfq | 5,637,993 | 147,880,533 | -0.91% |
| 2024-05-28 | 26.44 | 26.72 | 26.22 | 26.48 | 23.02 | qfq | 5,073,446 | 134,320,144 | -0.38% |
| 2024-05-27 | 26.08 | 26.61 | 26.00 | 26.58 | 23.11 | qfq | 6,669,319 | 175,725,253 | 1.92% |
| 2024-05-24 | 26.06 | 26.59 | 25.95 | 26.08 | 22.68 | qfq | 6,373,834 | 167,502,176 | 0.66% |
| 2024-05-23 | 25.98 | 26.33 | 25.88 | 25.91 | 22.53 | qfq | 4,850,092 | 126,447,533 | -0.19% |
| 2024-05-22 | 26.29 | 26.46 | 25.69 | 25.96 | 22.57 | qfq | 7,948,483 | 206,960,031 | -1.48% |
| 2024-05-21 | 26.52 | 26.77 | 26.24 | 26.35 | 22.91 | qfq | 5,813,258 | 153,486,877 | -0.64% |
| 2024-05-20 | 26.35 | 26.65 | 26.22 | 26.52 | 23.06 | qfq | 6,850,120 | 181,232,987 | 1.03% |
| 2024-05-17 | 26.35 | 26.75 | 25.85 | 26.25 | 22.82 | qfq | 9,929,919 | 259,392,664 | -0.46% |
| 2024-05-16 | 27.06 | 27.27 | 26.31 | 26.37 | 22.93 | qfq | 12,311,427 | 327,510,729 | -3.30% |
| 2024-05-15 | 27.85 | 28.00 | 27.18 | 27.27 | 23.71 | qfq | 6,715,510 | 185,112,647 | -2.29% |
| 2024-05-14 | 27.64 | 28.31 | 27.47 | 27.91 | 24.27 | qfq | 9,138,889 | 255,304,949 | 1.01% |
| 2024-05-13 | 27.20 | 27.95 | 26.85 | 27.63 | 24.02 | qfq | 10,375,614 | 285,444,972 | 1.51% |
| 2024-05-10 | 27.19 | 27.39 | 26.97 | 27.22 | 23.67 | qfq | 4,893,188 | 133,023,522 | -0.15% |
| 2024-05-09 | 26.87 | 27.28 | 26.57 | 27.26 | 23.70 | qfq | 6,583,011 | 178,208,761 | 1.72% |
| 2024-05-08 | 27.27 | 27.37 | 26.65 | 26.80 | 23.30 | qfq | 6,549,054 | 176,049,721 | -1.69% |
| 2024-05-07 | 27.12 | 27.48 | 26.99 | 27.26 | 23.70 | qfq | 7,019,888 | 191,097,322 | -0.15% |
| 2024-05-06 | 26.59 | 27.36 | 25.95 | 27.30 | 23.74 | qfq | 11,167,338 | 299,971,395 | 2.40% |
| 2024-04-30 | 26.25 | 27.34 | 26.25 | 26.66 | 23.18 | qfq | 12,345,331 | 332,350,462 | 0.41% |
| 2024-04-29 | 26.60 | 26.88 | 26.11 | 26.55 | 23.08 | qfq | 16,931,664 | 448,183,855 | -0.82% |
| 2024-04-26 | 26.74 | 27.11 | 26.58 | 26.77 | 23.28 | qfq | 8,684,270 | 232,380,862 | -0.34% |
| 2024-04-25 | 26.82 | 27.21 | 26.70 | 26.86 | 23.35 | qfq | 5,337,299 | 143,565,852 | -0.44% |
| 2024-04-24 | 27.06 | 27.22 | 26.58 | 26.98 | 23.46 | qfq | 7,628,366 | 204,931,514 | -0.22% |
| 2024-04-23 | 27.31 | 27.58 | 26.71 | 27.04 | 23.51 | qfq | 12,662,213 | 342,231,741 | -1.31% |
| 2024-04-22 | 27.91 | 28.58 | 27.38 | 27.40 | 23.82 | qfq | 12,946,420 | 360,803,354 | -1.97% |
| 2024-04-19 | 27.77 | 28.18 | 27.49 | 27.95 | 24.30 | qfq | 7,863,097 | 219,165,542 | 1.19% |
| 2024-04-18 | 27.25 | 28.34 | 27.25 | 27.62 | 24.02 | qfq | 9,362,719 | 260,291,596 | 0.88% |
| 2024-04-17 | 27.20 | 27.61 | 26.56 | 27.38 | 23.81 | qfq | 10,832,741 | 295,023,630 | -0.15% |
| 2024-04-16 | 26.49 | 27.77 | 26.46 | 27.42 | 23.84 | qfq | 17,413,311 | 474,275,706 | 3.35% |
| 2024-04-15 | 24.79 | 26.78 | 24.75 | 26.53 | 23.07 | qfq | 15,632,175 | 406,288,063 | 6.80% |
| 2024-04-12 | 24.29 | 25.14 | 24.19 | 24.84 | 21.60 | qfq | 9,287,833 | 230,298,746 | 2.22% |
| 2024-04-11 | 23.90 | 24.38 | 23.86 | 24.30 | 21.13 | qfq | 6,324,562 | 153,112,163 | 1.21% |
| 2024-04-10 | 23.93 | 24.50 | 23.93 | 24.01 | 20.88 | qfq | 5,928,021 | 143,503,276 | -0.12% |
| 2024-04-09 | 24.39 | 24.49 | 23.62 | 24.04 | 20.90 | qfq | 8,283,607 | 197,625,501 | -1.03% |
| 2024-04-08 | 24.10 | 24.38 | 23.76 | 24.29 | 21.12 | qfq | 6,030,148 | 145,628,098 | 0.79% |
| 2024-04-03 | 23.99 | 24.37 | 23.82 | 24.10 | 20.95 | qfq | 5,857,143 | 141,257,074 | 0.42% |
| 2024-04-02 | 24.30 | 24.44 | 23.69 | 24.00 | 20.87 | qfq | 8,726,814 | 209,249,889 | -1.72% |
| 2024-04-01 | 24.70 | 24.75 | 24.22 | 24.42 | 21.23 | qfq | 7,582,450 | 184,875,152 | -1.13% |
| 2024-03-29 | 24.03 | 24.72 | 23.87 | 24.70 | 21.48 | qfq | 8,025,485 | 195,744,085 | 2.79% |
| 2024-03-28 | 24.08 | 24.12 | 23.55 | 24.03 | 20.89 | qfq | 10,353,365 | 247,675,985 | -0.50% |
| 2024-03-27 | 23.43 | 24.50 | 23.31 | 24.15 | 21.00 | qfq | 15,144,353 | 365,605,873 | 3.16% |
| 2024-03-26 | 23.01 | 23.60 | 23.00 | 23.41 | 20.35 | qfq | 11,195,533 | 261,421,126 | 0.82% |
| 2024-03-25 | 22.80 | 23.88 | 22.79 | 23.22 | 20.19 | qfq | 13,068,716 | 306,727,740 | 3.06% |
| 2024-03-22 | 22.62 | 22.68 | 22.23 | 22.53 | 19.59 | qfq | 5,079,025 | 114,135,889 | -0.40% |
| 2024-03-21 | 22.74 | 22.83 | 22.51 | 22.62 | 19.67 | qfq | 3,495,850 | 79,247,397 | -0.66% |
| 2024-03-20 | 22.63 | 22.82 | 22.48 | 22.77 | 19.80 | qfq | 4,723,036 | 107,128,893 | 0.31% |
| 2024-03-19 | 22.88 | 22.95 | 22.62 | 22.70 | 19.74 | qfq | 4,531,484 | 103,050,522 | -0.79% |
| 2024-03-18 | 22.88 | 22.95 | 22.66 | 22.88 | 19.89 | qfq | 6,867,809 | 156,790,477 | -0.04% |
| 2024-03-15 | 22.66 | 22.93 | 22.51 | 22.89 | 19.90 | qfq | 6,693,357 | 152,343,098 | 1.02% |
| 2024-03-14 | 22.59 | 22.85 | 22.19 | 22.66 | 19.70 | qfq | 9,174,101 | 206,643,867 | 0.80% |
| 2024-03-13 | 22.81 | 23.05 | 22.45 | 22.48 | 19.55 | qfq | 12,030,022 | 272,086,212 | -2.13% |
| 2024-03-12 | 23.89 | 24.25 | 22.90 | 22.97 | 19.97 | qfq | 15,785,750 | 368,221,775 | -3.41% |
| 2024-03-11 | 23.81 | 24.02 | 23.54 | 23.78 | 20.68 | qfq | 5,815,113 | 137,835,458 | -0.38% |
| 2024-03-08 | 23.15 | 23.87 | 23.08 | 23.87 | 20.75 | qfq | 7,646,652 | 181,012,688 | 3.07% |
| 2024-03-07 | 23.25 | 23.58 | 23.08 | 23.16 | 20.14 | qfq | 5,040,436 | 117,343,137 | -0.60% |
| 2024-03-06 | 23.45 | 23.66 | 23.22 | 23.30 | 20.26 | qfq | 5,268,711 | 123,172,120 | -1.31% |
| 2024-03-05 | 23.65 | 24.00 | 23.48 | 23.61 | 20.53 | qfq | 7,298,143 | 173,011,105 | -0.42% |
| 2024-03-04 | 23.22 | 23.71 | 23.05 | 23.71 | 20.62 | qfq | 9,305,595 | 218,264,961 | 1.85% |
| 2024-03-01 | 23.15 | 23.30 | 22.84 | 23.28 | 20.24 | qfq | 6,198,398 | 143,260,046 | 0.52% |
| 2024-02-29 | 22.55 | 23.24 | 22.48 | 23.16 | 20.14 | qfq | 6,580,689 | 151,441,811 | 1.94% |
| 2024-02-28 | 23.21 | 23.65 | 22.71 | 22.72 | 19.75 | qfq | 10,446,822 | 242,218,052 | -2.11% |
| 2024-02-27 | 23.00 | 23.24 | 22.87 | 23.21 | 20.18 | qfq | 7,381,392 | 170,608,798 | 0.48% |
| 2024-02-26 | 22.88 | 23.26 | 22.85 | 23.10 | 20.09 | qfq | 7,148,077 | 164,467,642 | -0.04% |
| 2024-02-23 | 23.41 | 23.55 | 22.90 | 23.11 | 20.09 | qfq | 9,993,803 | 230,891,086 | -1.62% |
| 2024-02-22 | 23.39 | 23.59 | 23.19 | 23.49 | 20.42 | qfq | 8,850,046 | 207,158,652 | 0.04% |
| 2024-02-21 | 23.78 | 23.82 | 23.30 | 23.48 | 20.42 | qfq | 12,647,193 | 298,264,662 | -2.81% |
| 2024-02-20 | 22.55 | 24.16 | 22.45 | 24.16 | 21.01 | qfq | 12,584,602 | 297,366,905 | 6.62% |
| 2024-02-19 | 22.80 | 23.05 | 22.20 | 22.66 | 19.70 | qfq | 10,633,197 | 240,739,454 | -0.48% |
| 2024-02-08 | 23.68 | 24.24 | 22.59 | 22.77 | 19.80 | qfq | 14,035,879 | 327,297,410 | -3.11% |
| 2024-02-07 | 22.27 | 23.50 | 22.26 | 23.50 | 20.43 | qfq | 13,410,611 | 309,572,132 | 4.86% |
| 2024-02-06 | 21.66 | 22.60 | 21.51 | 22.41 | 19.49 | qfq | 13,935,433 | 309,904,560 | 2.14% |
| 2024-02-05 | 21.23 | 22.13 | 20.70 | 21.94 | 19.08 | qfq | 12,154,517 | 260,876,527 | 2.91% |
| 2024-02-02 | 21.50 | 21.95 | 20.83 | 21.32 | 18.54 | qfq | 7,086,744 | 152,309,572 | -1.07% |
| 2024-02-01 | 21.30 | 22.06 | 21.04 | 21.55 | 18.74 | qfq | 7,961,715 | 172,254,784 | 1.17% |
| 2024-01-31 | 21.65 | 21.73 | 20.85 | 21.30 | 18.52 | qfq | 9,439,987 | 200,903,739 | -2.16% |
| 2024-01-30 | 22.22 | 22.22 | 21.72 | 21.77 | 18.93 | qfq | 6,938,244 | 152,458,369 | -0.96% |
| 2024-01-29 | 21.51 | 22.36 | 21.50 | 21.98 | 19.11 | qfq | 9,708,808 | 213,369,026 | 1.57% |
| 2024-01-26 | 21.08 | 21.83 | 20.87 | 21.64 | 18.82 | qfq | 9,043,566 | 194,512,106 | 2.61% |
| 2024-01-25 | 20.24 | 21.23 | 20.01 | 21.09 | 18.34 | qfq | 7,192,233 | 149,319,110 | 4.25% |
| 2024-01-24 | 20.06 | 20.26 | 19.43 | 20.23 | 17.59 | qfq | 6,829,269 | 136,183,643 | 1.71% |
| 2024-01-23 | 19.55 | 20.05 | 19.11 | 19.89 | 17.29 | qfq | 9,117,993 | 179,396,507 | 1.84% |
| 2024-01-22 | 20.69 | 20.85 | 19.50 | 19.53 | 16.98 | qfq | 7,886,480 | 158,136,482 | -5.88% |
| 2024-01-19 | 20.80 | 21.08 | 20.60 | 20.75 | 18.04 | qfq | 3,515,504 | 73,285,346 | -0.86% |
| 2024-01-18 | 20.92 | 21.01 | 20.26 | 20.93 | 18.20 | qfq | 7,565,267 | 156,122,157 | -0.99% |
| 2024-01-17 | 21.50 | 22.00 | 21.14 | 21.14 | 18.38 | qfq | 4,675,919 | 100,537,934 | -2.27% |
| 2024-01-16 | 21.61 | 21.65 | 21.22 | 21.63 | 18.81 | qfq | 5,105,089 | 109,370,335 | 0.93% |
| 2024-01-15 | 21.01 | 21.69 | 20.93 | 21.43 | 18.63 | qfq | 7,041,268 | 151,143,097 | 1.23% |
| 2024-01-12 | 21.18 | 21.59 | 21.08 | 21.17 | 18.41 | qfq | 4,208,537 | 89,831,547 | -0.33% |
| 2024-01-11 | 21.36 | 21.59 | 20.92 | 21.24 | 18.47 | qfq | 8,186,548 | 174,410,477 | -0.93% |
| 2024-01-10 | 21.80 | 21.85 | 21.17 | 21.44 | 18.64 | qfq | 7,899,246 | 169,656,124 | -2.15% |
| 2024-01-09 | 21.59 | 22.10 | 21.22 | 21.91 | 19.05 | qfq | 7,867,173 | 171,007,541 | 1.29% |
| 2024-01-08 | 22.04 | 22.18 | 21.57 | 21.63 | 18.81 | qfq | 8,705,322 | 189,478,733 | -1.59% |
| 2024-01-05 | 21.96 | 22.58 | 21.75 | 21.98 | 19.11 | qfq | 12,520,717 | 278,121,949 | 0.32% |
| 2024-01-04 | 21.80 | 22.14 | 21.69 | 21.91 | 19.05 | qfq | 8,478,822 | 185,733,606 | -0.32% |
| 2024-01-03 | 21.31 | 22.65 | 21.31 | 21.98 | 19.11 | qfq | 17,060,697 | 376,961,303 | 3.19% |
| 2024-01-02 | 20.86 | 21.68 | 20.86 | 21.30 | 18.52 | qfq | 9,937,332 | 211,702,635 | 2.01% |
| 2023-12-29 | 20.58 | 20.93 | 20.53 | 20.88 | 18.15 | qfq | 8,708,460 | 180,881,654 | 1.85% |
| 2023-12-28 | 21.20 | 21.26 | 20.48 | 20.50 | 17.82 | qfq | 13,230,120 | 273,856,798 | -3.48% |
| 2023-12-27 | 20.22 | 21.32 | 20.22 | 21.24 | 18.47 | qfq | 9,899,068 | 206,490,261 | 5.62% |
| 2023-12-26 | 20.63 | 20.68 | 20.02 | 20.11 | 17.49 | qfq | 4,716,285 | 95,639,372 | -2.05% |
| 2023-12-25 | 20.41 | 20.69 | 20.35 | 20.53 | 17.85 | qfq | 4,699,680 | 96,459,120 | -0.10% |
| 2023-12-22 | 20.98 | 21.20 | 20.50 | 20.55 | 17.87 | qfq | 8,020,626 | 166,284,449 | -2.05% |
| 2023-12-21 | 21.06 | 21.12 | 20.69 | 20.98 | 18.24 | qfq | 6,883,847 | 143,699,446 | -0.90% |
| 2023-12-20 | 21.52 | 21.74 | 21.12 | 21.17 | 18.41 | qfq | 5,765,203 | 123,271,947 | -1.26% |
| 2023-12-19 | 21.76 | 21.76 | 21.27 | 21.44 | 18.64 | qfq | 7,653,919 | 163,876,931 | -1.38% |
| 2023-12-18 | 21.50 | 22.05 | 21.35 | 21.74 | 18.90 | qfq | 5,922,431 | 128,877,587 | 0.74% |
| 2023-12-15 | 22.27 | 22.30 | 21.50 | 21.58 | 18.76 | qfq | 8,964,885 | 194,737,321 | -2.40% |
| 2023-12-14 | 22.40 | 22.59 | 22.10 | 22.11 | 19.22 | qfq | 6,440,584 | 143,705,045 | -1.65% |
| 2023-12-13 | 22.25 | 22.60 | 22.20 | 22.48 | 19.55 | qfq | 7,483,392 | 168,107,542 | 1.31% |
| 2023-12-12 | 22.11 | 22.33 | 21.92 | 22.19 | 19.29 | qfq | 5,516,933 | 122,256,642 | 0.23% |
| 2023-12-11 | 22.05 | 22.33 | 21.89 | 22.14 | 19.25 | qfq | 6,749,730 | 148,815,343 | 0.50% |
| 2023-12-08 | 22.22 | 22.68 | 21.90 | 22.03 | 19.15 | qfq | 9,731,011 | 216,318,860 | -0.86% |
| 2023-12-07 | 22.39 | 22.85 | 22.00 | 22.22 | 19.32 | qfq | 8,043,016 | 180,011,411 | -0.45% |
| 2023-12-06 | 22.21 | 22.57 | 21.93 | 22.32 | 19.41 | qfq | 8,184,918 | 181,847,337 | -0.18% |
| 2023-12-05 | 21.97 | 22.88 | 21.80 | 22.36 | 19.44 | qfq | 10,260,643 | 228,516,881 | 1.78% |
| 2023-12-04 | 22.17 | 22.39 | 21.81 | 21.97 | 19.10 | qfq | 6,892,171 | 151,892,797 | -1.21% |
| 2023-12-01 | 21.96 | 22.48 | 21.85 | 22.24 | 19.34 | qfq | 9,033,321 | 199,714,045 | 1.28% |
| 2023-11-30 | 21.61 | 22.25 | 21.50 | 21.96 | 19.09 | qfq | 7,617,682 | 166,711,991 | 0.78% |
| 2023-11-29 | 21.67 | 22.38 | 21.49 | 21.79 | 18.95 | qfq | 13,473,541 | 295,474,496 | 0.46% |
| 2023-11-28 | 20.63 | 21.72 | 20.40 | 21.69 | 18.86 | qfq | 12,636,114 | 269,939,657 | 4.88% |
| 2023-11-27 | 20.91 | 21.20 | 20.50 | 20.68 | 17.98 | qfq | 6,040,700 | 125,186,842 | -3.36% |
| 2023-11-24 | 21.30 | 21.55 | 21.27 | 21.40 | 18.09 | qfq | 9,511,307 | 203,449,083 | 0.47% |
| 2023-11-23 | 21.27 | 21.47 | 21.19 | 21.30 | 18.00 | qfq | 5,411,100 | 115,290,998 | 0.09% |
| 2023-11-22 | 21.33 | 21.79 | 21.21 | 21.28 | 17.98 | qfq | 8,457,602 | 181,662,050 | -0.19% |
| 2023-11-21 | 21.50 | 21.58 | 21.11 | 21.32 | 18.02 | qfq | 10,083,812 | 214,772,702 | -0.88% |
| 2023-11-20 | 20.48 | 21.60 | 20.40 | 21.51 | 18.18 | qfq | 18,504,852 | 391,439,303 | 4.62% |
| 2023-11-17 | 19.38 | 20.65 | 19.24 | 20.56 | 17.38 | qfq | 13,646,883 | 274,458,125 | 6.09% |
| 2023-11-16 | 19.79 | 19.85 | 19.34 | 19.38 | 16.38 | qfq | 6,028,299 | 117,578,162 | -2.07% |
| 2023-11-15 | 20.21 | 20.40 | 19.66 | 19.79 | 16.72 | qfq | 7,434,555 | 147,979,233 | -1.84% |
| 2023-11-14 | 19.95 | 20.21 | 19.91 | 20.16 | 17.04 | qfq | 4,098,294 | 82,389,795 | 0.90% |
| 2023-11-13 | 19.96 | 20.06 | 19.79 | 19.98 | 16.89 | qfq | 4,274,548 | 84,976,771 | 0.20% |
| 2023-11-10 | 19.96 | 20.22 | 19.73 | 19.94 | 16.85 | qfq | 6,092,929 | 121,875,511 | -0.05% |
| 2023-11-09 | 19.83 | 20.11 | 19.72 | 19.95 | 16.86 | qfq | 5,678,738 | 112,984,281 | 0.45% |
| 2023-11-08 | 19.73 | 20.04 | 19.61 | 19.86 | 16.78 | qfq | 4,966,420 | 98,772,326 | 0.56% |
| 2023-11-07 | 19.85 | 20.09 | 19.72 | 19.75 | 16.69 | qfq | 5,008,134 | 99,440,183 | -0.20% |
| 2023-11-06 | 19.90 | 20.04 | 19.65 | 19.79 | 16.72 | qfq | 5,800,659 | 114,898,365 | -0.05% |
| 2023-11-03 | 19.90 | 20.06 | 19.80 | 19.80 | 16.73 | qfq | 4,672,900 | 92,918,602 | -0.65% |
| 2023-11-02 | 20.09 | 20.13 | 19.90 | 19.93 | 16.84 | qfq | 3,626,004 | 72,421,720 | -0.75% |
| 2023-11-01 | 20.22 | 20.35 | 19.89 | 20.08 | 16.97 | qfq | 4,963,489 | 99,551,197 | -0.30% |
| 2023-10-31 | 20.15 | 20.67 | 19.98 | 20.14 | 17.02 | qfq | 10,139,835 | 205,526,781 | -0.54% |
| 2023-10-30 | 19.59 | 20.29 | 19.53 | 20.25 | 17.11 | qfq | 14,376,843 | 288,022,150 | 4.27% |
| 2023-10-27 | 18.50 | 19.50 | 18.38 | 19.42 | 16.41 | qfq | 10,877,376 | 207,828,165 | 4.52% |
| 2023-10-26 | 18.19 | 18.80 | 18.12 | 18.58 | 15.70 | qfq | 5,865,092 | 108,548,706 | 1.59% |
| 2023-10-25 | 18.27 | 18.41 | 17.90 | 18.29 | 15.46 | qfq | 7,633,633 | 138,663,595 | -0.33% |
| 2023-10-24 | 18.09 | 18.83 | 18.05 | 18.35 | 15.51 | qfq | 6,281,600 | 115,442,007 | 1.49% |
| 2023-10-23 | 18.00 | 18.43 | 17.80 | 18.08 | 15.28 | qfq | 4,557,522 | 82,510,362 | 0.06% |
| 2023-10-20 | 18.20 | 18.47 | 17.98 | 18.07 | 15.27 | qfq | 5,422,111 | 98,572,773 | -0.50% |
| 2023-10-19 | 18.52 | 18.52 | 18.15 | 18.16 | 15.35 | qfq | 4,919,870 | 89,987,237 | -1.94% |
| 2023-10-18 | 18.95 | 19.00 | 18.51 | 18.52 | 15.65 | qfq | 4,303,287 | 80,428,817 | -2.58% |
| 2023-10-17 | 18.87 | 19.05 | 18.59 | 19.01 | 16.07 | qfq | 5,439,945 | 102,118,163 | 1.12% |
| 2023-10-16 | 19.17 | 19.29 | 18.68 | 18.80 | 15.89 | qfq | 7,777,850 | 146,649,194 | -1.93% |
| 2023-10-13 | 19.06 | 19.33 | 18.94 | 19.17 | 16.20 | qfq | 4,642,690 | 89,012,679 | 0.52% |
| 2023-10-12 | 19.05 | 19.48 | 18.98 | 19.07 | 16.12 | qfq | 5,475,500 | 105,189,908 | 0.21% |
| 2023-10-11 | 18.85 | 19.16 | 18.73 | 19.03 | 16.08 | qfq | 7,125,347 | 135,636,550 | 1.01% |
| 2023-10-10 | 19.63 | 19.63 | 18.78 | 18.84 | 15.92 | qfq | 8,973,321 | 170,651,391 | -4.07% |
| 2023-10-09 | 19.71 | 19.82 | 19.36 | 19.64 | 16.60 | qfq | 6,439,811 | 125,738,534 | -0.96% |
| 2023-09-28 | 19.68 | 20.35 | 19.59 | 19.83 | 16.76 | qfq | 12,361,117 | 246,465,228 | 0.97% |
| 2023-09-27 | 19.46 | 19.80 | 19.28 | 19.64 | 16.60 | qfq | 6,241,284 | 122,086,200 | 1.39% |
| 2023-09-26 | 19.44 | 19.70 | 19.32 | 19.37 | 16.37 | qfq | 4,487,020 | 87,305,928 | -0.82% |
| 2023-09-25 | 19.23 | 19.62 | 19.10 | 19.53 | 16.51 | qfq | 7,272,633 | 141,717,251 | 1.82% |
| 2023-09-22 | 19.02 | 19.23 | 18.92 | 19.18 | 16.21 | qfq | 5,188,658 | 99,003,318 | 0.42% |
| 2023-09-21 | 19.20 | 19.32 | 19.04 | 19.10 | 16.14 | qfq | 4,672,998 | 89,489,650 | -0.68% |
| 2023-09-20 | 19.34 | 19.42 | 19.18 | 19.23 | 16.25 | qfq | 3,962,755 | 76,334,855 | -0.57% |
| 2023-09-19 | 19.51 | 19.67 | 19.23 | 19.34 | 16.34 | qfq | 5,548,598 | 107,560,412 | -0.82% |
| 2023-09-18 | 19.58 | 19.66 | 19.25 | 19.50 | 16.48 | qfq | 7,922,448 | 153,979,388 | -0.26% |
| 2023-09-15 | 19.65 | 19.97 | 19.48 | 19.55 | 16.52 | qfq | 11,148,015 | 219,174,570 | -0.76% |
| 2023-09-14 | 19.16 | 19.92 | 19.04 | 19.70 | 16.65 | qfq | 14,385,339 | 280,976,147 | 3.30% |
| 2023-09-13 | 19.20 | 19.34 | 18.87 | 19.07 | 16.12 | qfq | 7,274,011 | 138,545,218 | -0.88% |
| 2023-09-12 | 18.66 | 19.35 | 18.56 | 19.24 | 16.26 | qfq | 13,264,715 | 252,641,268 | 2.89% |
| 2023-09-11 | 18.24 | 18.82 | 18.17 | 18.70 | 15.80 | qfq | 13,746,191 | 255,521,360 | 2.13% |
| 2023-09-08 | 18.07 | 18.41 | 17.94 | 18.31 | 15.47 | qfq | 6,463,403 | 117,664,945 | 1.33% |
| 2023-09-07 | 18.37 | 18.58 | 18.03 | 18.07 | 15.27 | qfq | 10,814,992 | 197,814,206 | -1.63% |
| 2023-09-06 | 18.60 | 18.67 | 18.29 | 18.37 | 15.52 | qfq | 10,576,059 | 194,593,685 | -1.76% |
| 2023-09-05 | 18.40 | 19.54 | 18.24 | 18.70 | 15.80 | qfq | 18,513,146 | 350,140,354 | 1.85% |
| 2023-09-04 | 17.90 | 18.40 | 17.89 | 18.36 | 15.52 | qfq | 9,579,357 | 173,894,730 | 2.57% |
| 2023-09-01 | 18.71 | 18.74 | 17.78 | 17.90 | 15.13 | qfq | 13,742,248 | 248,836,794 | -4.12% |
| 2023-08-31 | 18.48 | 18.77 | 18.35 | 18.67 | 15.78 | qfq | 5,697,762 | 105,972,261 | 0.86% |
| 2023-08-30 | 18.77 | 18.83 | 18.29 | 18.51 | 15.64 | qfq | 6,875,835 | 127,525,300 | -1.33% |
| 2023-08-29 | 18.31 | 18.88 | 18.25 | 18.76 | 15.85 | qfq | 8,434,922 | 157,465,608 | 1.79% |
| 2023-08-28 | 19.21 | 19.37 | 18.29 | 18.43 | 15.58 | qfq | 12,710,089 | 237,867,023 | 0.88% |
| 2023-08-25 | 18.23 | 18.56 | 17.85 | 18.27 | 15.44 | qfq | 9,488,625 | 173,739,968 | 0.33% |
| 2023-08-24 | 17.61 | 18.35 | 17.50 | 18.21 | 15.39 | qfq | 19,369,981 | 346,456,098 | -0.11% |
| 2023-08-23 | 18.47 | 18.82 | 18.21 | 18.23 | 15.41 | qfq | 6,547,554 | 121,000,900 | -1.51% |
| 2023-08-22 | 18.55 | 18.68 | 18.14 | 18.51 | 15.64 | qfq | 5,409,298 | 99,440,119 | 0.11% |
| 2023-08-21 | 18.51 | 18.84 | 18.40 | 18.49 | 15.63 | qfq | 5,065,858 | 94,291,779 | -0.22% |
| 2023-08-18 | 19.28 | 19.35 | 18.51 | 18.53 | 15.66 | qfq | 11,740,063 | 220,241,439 | -3.79% |
| 2023-08-17 | 19.11 | 19.32 | 19.02 | 19.26 | 16.28 | qfq | 9,519,622 | 182,500,239 | 0.26% |
| 2023-08-16 | 19.40 | 19.60 | 19.21 | 19.21 | 16.23 | qfq | 9,311,628 | 180,261,486 | -0.98% |
| 2023-08-15 | 19.24 | 19.58 | 19.16 | 19.40 | 16.40 | qfq | 9,882,737 | 191,355,588 | 0.05% |
| 2023-08-14 | 19.15 | 19.39 | 18.83 | 19.39 | 16.39 | qfq | 11,306,522 | 216,929,103 | 1.15% |
| 2023-08-11 | 18.87 | 19.57 | 18.80 | 19.17 | 16.20 | qfq | 15,150,339 | 291,780,933 | 1.70% |
| 2023-08-10 | 18.65 | 19.08 | 18.64 | 18.85 | 15.93 | qfq | 7,450,962 | 140,382,072 | 0.37% |
| 2023-08-09 | 19.00 | 19.06 | 18.45 | 18.78 | 15.87 | qfq | 13,420,999 | 250,727,267 | -1.21% |
| 2023-08-08 | 18.65 | 19.38 | 18.40 | 19.01 | 16.07 | qfq | 14,637,837 | 277,375,856 | 1.82% |
| 2023-08-07 | 19.40 | 19.42 | 18.15 | 18.67 | 15.78 | qfq | 24,025,875 | 446,940,882 | -3.91% |
| 2023-08-04 | 18.64 | 19.64 | 18.58 | 19.43 | 16.42 | qfq | 22,436,001 | 432,624,478 | 5.03% |
| 2023-08-03 | 18.22 | 18.73 | 18.18 | 18.50 | 15.63 | qfq | 8,393,967 | 155,458,123 | 1.54% |
| 2023-08-02 | 18.32 | 18.38 | 18.17 | 18.22 | 15.40 | qfq | 6,638,353 | 121,097,696 | -1.09% |
| 2023-08-01 | 18.75 | 18.80 | 18.35 | 18.42 | 15.57 | qfq | 9,849,573 | 182,125,390 | -1.71% |
| 2023-07-31 | 18.81 | 18.97 | 18.62 | 18.74 | 15.84 | qfq | 10,858,052 | 203,937,630 | -0.27% |
| 2023-07-28 | 18.68 | 18.86 | 18.50 | 18.79 | 15.88 | qfq | 11,266,830 | 210,338,235 | 0.16% |
| 2023-07-27 | 18.95 | 19.06 | 18.70 | 18.76 | 15.85 | qfq | 6,677,559 | 125,715,896 | -1.26% |
| 2023-07-26 | 19.01 | 19.22 | 18.89 | 19.00 | 16.06 | qfq | 6,597,303 | 125,645,430 | 0.05% |
| 2023-07-25 | 19.60 | 19.61 | 18.78 | 18.99 | 16.05 | qfq | 13,640,950 | 260,260,805 | -2.11% |
| 2023-07-24 | 19.22 | 19.60 | 19.15 | 19.40 | 16.40 | qfq | 9,055,857 | 175,896,174 | 1.41% |
| 2023-07-21 | 19.03 | 19.38 | 18.94 | 19.13 | 16.17 | qfq | 6,485,278 | 124,327,744 | 0.53% |
| 2023-07-20 | 19.20 | 19.34 | 19.01 | 19.03 | 16.08 | qfq | 6,422,305 | 123,064,139 | -0.73% |
| 2023-07-19 | 19.15 | 19.38 | 19.01 | 19.17 | 16.20 | qfq | 5,925,812 | 113,493,044 | -0.42% |
| 2023-07-18 | 19.31 | 19.55 | 19.15 | 19.25 | 16.27 | qfq | 10,187,950 | 196,468,630 | -0.88% |
| 2023-07-17 | 19.13 | 19.43 | 18.91 | 19.42 | 16.41 | qfq | 9,742,434 | 187,796,230 | 1.94% |