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
锦江酒店600754.SH
最近收盘价17.772026-07-17
最近交易日2026-07-17
成交量（股）13,087,605
成交额（元）235,968,338
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.51 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-25 | 2025-08-01 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-21 | 2024-09-27 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.5 | — | — | — | 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 | 18.13 | 18.43 | 17.74 | 17.77 | 17.77 | qfq | 13,087,605 | 235,968,338 | -1.99% |
| 2026-07-16 | 17.92 | 18.45 | 17.90 | 18.13 | 18.13 | qfq | 12,817,960 | 232,974,939 | 0.83% |
| 2026-07-15 | 17.46 | 18.15 | 17.30 | 17.98 | 17.98 | qfq | 15,559,974 | 278,534,859 | 3.10% |
| 2026-07-14 | 17.41 | 17.54 | 17.13 | 17.44 | 17.44 | qfq | 13,387,841 | 232,740,787 | 0.69% |
| 2026-07-13 | 17.98 | 18.07 | 17.25 | 17.32 | 17.32 | qfq | 14,893,296 | 260,105,608 | -4.15% |
| 2026-07-10 | 17.73 | 18.30 | 17.53 | 18.07 | 18.07 | qfq | 12,087,901 | 218,108,989 | 1.63% |
| 2026-07-09 | 18.05 | 18.21 | 17.70 | 17.78 | 17.78 | qfq | 10,910,700 | 194,926,970 | -2.15% |
| 2026-07-08 | 18.53 | 18.79 | 18.01 | 18.17 | 18.17 | qfq | 12,832,300 | 235,171,841 | -0.98% |
| 2026-07-07 | 18.75 | 18.78 | 18.21 | 18.35 | 18.35 | qfq | 8,894,712 | 163,929,832 | -2.03% |
| 2026-07-06 | 18.44 | 18.90 | 18.32 | 18.73 | 18.73 | qfq | 11,721,922 | 218,631,912 | 1.57% |
| 2026-07-03 | 18.39 | 18.68 | 18.20 | 18.44 | 18.44 | qfq | 10,441,786 | 192,384,880 | 0.55% |
| 2026-07-02 | 18.26 | 18.75 | 18.01 | 18.34 | 18.34 | qfq | 19,682,262 | 360,692,022 | -0.22% |
| 2026-07-01 | 17.96 | 18.49 | 17.67 | 18.38 | 18.38 | qfq | 16,741,989 | 303,070,345 | 2.17% |
| 2026-06-30 | 18.22 | 18.29 | 17.78 | 17.99 | 17.99 | qfq | 10,761,065 | 193,491,479 | -2.23% |
| 2026-06-29 | 18.22 | 18.65 | 17.56 | 18.40 | 18.40 | qfq | 15,602,392 | 284,432,043 | 0.66% |
| 2026-06-26 | 18.77 | 18.90 | 18.26 | 18.28 | 18.28 | qfq | 9,777,600 | 180,843,669 | -2.51% |
| 2026-06-25 | 18.93 | 19.28 | 18.65 | 18.75 | 18.75 | qfq | 13,772,395 | 260,312,187 | -1.16% |
| 2026-06-24 | 19.26 | 19.47 | 18.75 | 18.97 | 18.97 | qfq | 9,352,666 | 177,664,406 | -1.51% |
| 2026-06-23 | 19.25 | 19.71 | 19.00 | 19.26 | 19.26 | qfq | 10,436,327 | 202,405,023 | -0.67% |
| 2026-06-22 | 19.35 | 19.41 | 18.41 | 19.39 | 19.39 | qfq | 17,370,421 | 326,988,547 | -0.56% |
| 2026-06-18 | 19.78 | 19.96 | 19.42 | 19.50 | 19.50 | qfq | 8,200,249 | 160,647,422 | -1.52% |
| 2026-06-17 | 20.02 | 20.11 | 19.65 | 19.80 | 19.80 | qfq | 7,167,668 | 141,873,271 | -1.20% |
| 2026-06-16 | 20.16 | 20.17 | 19.83 | 20.04 | 20.04 | qfq | 8,925,200 | 178,466,826 | -0.79% |
| 2026-06-15 | 20.09 | 20.75 | 19.97 | 20.20 | 20.20 | qfq | 13,216,253 | 267,914,947 | 0.85% |
| 2026-06-12 | 19.28 | 20.13 | 19.28 | 20.03 | 20.03 | qfq | 14,722,356 | 290,999,236 | 3.84% |
| 2026-06-11 | 19.50 | 19.59 | 19.14 | 19.29 | 19.29 | qfq | 7,941,370 | 153,011,047 | -1.58% |
| 2026-06-10 | 19.47 | 19.76 | 19.35 | 19.60 | 19.60 | qfq | 10,494,580 | 205,891,722 | 0.72% |
| 2026-06-09 | 19.71 | 19.79 | 19.32 | 19.46 | 19.46 | qfq | 9,754,288 | 189,973,067 | -0.92% |
| 2026-06-08 | 20.14 | 20.44 | 19.51 | 19.64 | 19.64 | qfq | 10,990,383 | 217,838,146 | -2.34% |
| 2026-06-05 | 20.00 | 20.58 | 20.00 | 20.11 | 20.11 | qfq | 12,770,210 | 258,915,025 | 1.31% |
| 2026-06-04 | 20.16 | 20.34 | 19.66 | 19.85 | 19.85 | qfq | 10,253,324 | 204,454,059 | -1.78% |
| 2026-06-03 | 20.42 | 20.50 | 20.02 | 20.21 | 20.21 | qfq | 10,895,900 | 219,945,581 | -1.41% |
| 2026-06-02 | 20.80 | 20.98 | 20.39 | 20.50 | 20.50 | qfq | 10,489,865 | 215,910,088 | -1.63% |
| 2026-06-01 | 20.30 | 20.84 | 20.11 | 20.84 | 20.84 | qfq | 14,457,340 | 297,906,911 | 2.11% |
| 2026-05-29 | 19.79 | 20.77 | 19.71 | 20.41 | 20.41 | qfq | 21,101,927 | 431,332,740 | 3.13% |
| 2026-05-28 | 20.19 | 20.31 | 19.66 | 19.79 | 19.79 | qfq | 11,567,742 | 230,316,857 | -2.32% |
| 2026-05-27 | 20.24 | 20.43 | 19.76 | 20.26 | 20.26 | qfq | 18,328,721 | 367,389,048 | -0.25% |
| 2026-05-26 | 20.17 | 20.55 | 20.12 | 20.31 | 20.31 | qfq | 11,277,328 | 228,737,603 | 0.15% |
| 2026-05-25 | 20.81 | 20.92 | 20.15 | 20.28 | 20.28 | qfq | 23,652,191 | 483,789,630 | -2.92% |
| 2026-05-22 | 21.65 | 21.66 | 20.80 | 20.89 | 20.89 | qfq | 13,687,398 | 288,257,090 | -2.25% |
| 2026-05-21 | 21.28 | 21.76 | 21.21 | 21.37 | 21.37 | qfq | 13,736,875 | 295,779,410 | -1.16% |
| 2026-05-20 | 21.72 | 21.80 | 21.25 | 21.62 | 21.11 | qfq | 10,338,443 | 222,228,545 | -0.87% |
| 2026-05-19 | 21.70 | 21.95 | 21.40 | 21.81 | 21.30 | qfq | 13,958,569 | 302,871,163 | 0.32% |
| 2026-05-18 | 22.33 | 22.44 | 21.60 | 21.74 | 21.23 | qfq | 17,319,041 | 378,857,447 | -3.38% |
| 2026-05-15 | 22.53 | 22.83 | 22.26 | 22.50 | 21.97 | qfq | 12,753,197 | 287,776,977 | -0.62% |
| 2026-05-14 | 22.65 | 22.87 | 22.20 | 22.64 | 22.11 | qfq | 15,462,689 | 348,116,754 | -0.09% |
| 2026-05-13 | 22.63 | 22.90 | 22.50 | 22.66 | 22.13 | qfq | 14,066,479 | 318,981,987 | -0.13% |
| 2026-05-12 | 23.34 | 23.34 | 22.67 | 22.69 | 22.15 | qfq | 19,134,839 | 436,382,500 | -2.78% |
| 2026-05-11 | 24.06 | 24.07 | 23.29 | 23.34 | 22.79 | qfq | 17,858,664 | 418,845,129 | -2.91% |
| 2026-05-08 | 24.01 | 24.18 | 23.87 | 24.04 | 23.47 | qfq | 8,844,465 | 212,379,980 | 0.17% |
| 2026-05-07 | 24.21 | 24.34 | 23.95 | 24.00 | 23.43 | qfq | 17,012,740 | 409,501,273 | -1.28% |
| 2026-05-06 | 25.31 | 25.31 | 23.95 | 24.31 | 23.74 | qfq | 27,235,081 | 662,662,139 | -4.89% |
| 2026-04-30 | 26.66 | 27.42 | 25.15 | 25.56 | 24.96 | qfq | 21,592,795 | 554,924,993 | -3.51% |
| 2026-04-29 | 25.37 | 26.56 | 25.30 | 26.49 | 25.87 | qfq | 15,830,170 | 413,415,096 | 5.20% |
| 2026-04-28 | 25.18 | 25.46 | 24.85 | 25.18 | 24.59 | qfq | 10,945,460 | 275,471,716 | -0.51% |
| 2026-04-27 | 25.91 | 26.08 | 25.22 | 25.31 | 24.71 | qfq | 12,397,513 | 315,744,316 | -2.32% |
| 2026-04-24 | 26.30 | 26.49 | 25.69 | 25.91 | 25.30 | qfq | 11,149,444 | 289,579,389 | -2.26% |
| 2026-04-23 | 26.11 | 26.59 | 26.01 | 26.51 | 25.88 | qfq | 11,684,986 | 308,143,828 | 0.95% |
| 2026-04-22 | 26.80 | 26.80 | 26.11 | 26.26 | 25.64 | qfq | 13,432,498 | 355,020,760 | -2.52% |
| 2026-04-21 | 27.14 | 27.66 | 26.68 | 26.94 | 26.30 | qfq | 12,508,293 | 338,490,126 | -0.74% |
| 2026-04-20 | 26.90 | 27.35 | 26.67 | 27.14 | 26.50 | qfq | 9,323,021 | 252,938,193 | 0.30% |
| 2026-04-17 | 27.75 | 27.75 | 26.86 | 27.06 | 26.42 | qfq | 14,038,313 | 380,865,714 | -2.98% |
| 2026-04-16 | 27.05 | 28.17 | 26.66 | 27.89 | 27.23 | qfq | 18,432,380 | 507,617,500 | 2.61% |
| 2026-04-15 | 26.87 | 27.21 | 26.51 | 27.18 | 26.54 | qfq | 12,748,180 | 343,013,060 | 1.23% |
| 2026-04-14 | 27.62 | 27.72 | 26.50 | 26.85 | 26.22 | qfq | 14,064,795 | 377,104,233 | -2.22% |
| 2026-04-13 | 27.03 | 27.63 | 26.93 | 27.46 | 26.81 | qfq | 7,526,238 | 206,070,071 | -0.11% |
| 2026-04-10 | 27.63 | 27.87 | 27.45 | 27.49 | 26.84 | qfq | 10,671,711 | 294,389,583 | -0.25% |
| 2026-04-09 | 27.90 | 27.99 | 27.35 | 27.56 | 26.91 | qfq | 9,441,036 | 260,866,330 | -2.37% |
| 2026-04-08 | 27.65 | 28.35 | 27.59 | 28.23 | 27.56 | qfq | 14,596,000 | 409,944,643 | 3.94% |
| 2026-04-07 | 27.76 | 28.26 | 26.82 | 27.16 | 26.52 | qfq | 13,416,969 | 367,677,382 | -1.59% |
| 2026-04-03 | 28.55 | 28.58 | 27.50 | 27.60 | 26.95 | qfq | 8,704,699 | 241,442,107 | -1.95% |
| 2026-04-02 | 28.57 | 28.88 | 27.84 | 28.15 | 27.49 | qfq | 17,989,551 | 509,367,286 | -3.60% |
| 2026-04-01 | 27.07 | 29.47 | 26.90 | 29.20 | 28.51 | qfq | 21,524,225 | 614,664,883 | 8.67% |
| 2026-03-31 | 26.77 | 27.77 | 26.47 | 26.87 | 26.24 | qfq | 11,474,869 | 309,407,801 | 0.37% |
| 2026-03-30 | 27.34 | 27.51 | 26.64 | 26.77 | 26.14 | qfq | 11,390,056 | 307,421,039 | -2.16% |
| 2026-03-27 | 26.94 | 27.60 | 26.70 | 27.36 | 26.71 | qfq | 7,887,400 | 214,041,068 | 0.44% |
| 2026-03-26 | 27.74 | 28.11 | 27.00 | 27.24 | 26.60 | qfq | 8,837,015 | 243,055,103 | -2.26% |
| 2026-03-25 | 26.89 | 28.30 | 26.57 | 27.87 | 27.21 | qfq | 10,042,307 | 278,469,063 | 4.03% |
| 2026-03-24 | 26.15 | 26.93 | 25.76 | 26.79 | 26.16 | qfq | 11,645,295 | 307,095,026 | 3.84% |
| 2026-03-23 | 27.84 | 28.02 | 25.59 | 25.80 | 25.19 | qfq | 13,230,893 | 350,752,917 | -8.12% |
| 2026-03-20 | 27.74 | 28.69 | 27.47 | 28.08 | 27.42 | qfq | 11,791,200 | 332,138,849 | 1.23% |
| 2026-03-19 | 27.75 | 28.24 | 27.36 | 27.74 | 27.09 | qfq | 12,252,531 | 340,201,085 | -0.89% |
| 2026-03-18 | 28.51 | 28.65 | 27.75 | 27.99 | 27.33 | qfq | 9,392,245 | 262,830,663 | -2.27% |
| 2026-03-17 | 27.65 | 28.90 | 27.65 | 28.64 | 27.96 | qfq | 13,796,178 | 393,848,989 | 3.84% |
| 2026-03-16 | 27.47 | 27.99 | 27.20 | 27.58 | 26.93 | qfq | 9,163,119 | 252,554,820 | 0.40% |
| 2026-03-13 | 27.25 | 28.18 | 27.20 | 27.47 | 26.82 | qfq | 9,038,526 | 251,111,685 | 0.37% |
| 2026-03-12 | 26.82 | 27.67 | 26.58 | 27.37 | 26.72 | qfq | 8,699,345 | 237,078,451 | 1.86% |
| 2026-03-11 | 26.77 | 26.98 | 26.38 | 26.87 | 26.24 | qfq | 6,417,755 | 171,659,976 | 0.26% |
| 2026-03-10 | 26.45 | 27.25 | 26.45 | 26.80 | 26.17 | qfq | 6,899,162 | 185,475,786 | 1.90% |
| 2026-03-09 | 26.14 | 26.47 | 25.62 | 26.30 | 25.68 | qfq | 11,170,610 | 291,297,188 | -1.72% |
| 2026-03-06 | 26.66 | 27.29 | 26.50 | 26.76 | 26.13 | qfq | 6,757,345 | 181,597,757 | 0.22% |
| 2026-03-05 | 27.59 | 27.61 | 26.56 | 26.70 | 26.07 | qfq | 8,212,531 | 221,758,212 | -2.48% |
| 2026-03-04 | 27.35 | 28.40 | 27.25 | 27.38 | 26.73 | qfq | 8,562,631 | 237,091,827 | -0.80% |
| 2026-03-03 | 28.17 | 28.58 | 27.43 | 27.60 | 26.95 | qfq | 10,430,858 | 291,356,699 | -1.78% |
| 2026-03-02 | 27.80 | 28.48 | 27.48 | 28.10 | 27.44 | qfq | 11,033,519 | 308,540,505 | -0.64% |
| 2026-02-27 | 26.62 | 28.64 | 26.62 | 28.28 | 27.61 | qfq | 20,232,925 | 567,813,658 | 5.92% |
| 2026-02-26 | 27.18 | 27.60 | 26.60 | 26.70 | 26.07 | qfq | 12,438,266 | 336,790,872 | -2.45% |
| 2026-02-25 | 27.35 | 27.57 | 26.91 | 27.37 | 26.72 | qfq | 9,668,613 | 263,579,259 | 0.59% |
| 2026-02-24 | 27.30 | 28.18 | 26.95 | 27.21 | 26.57 | qfq | 21,318,533 | 586,978,368 | 2.22% |
| 2026-02-13 | 26.66 | 27.10 | 26.55 | 26.62 | 25.99 | qfq | 6,231,501 | 167,109,988 | -0.49% |
| 2026-02-12 | 27.51 | 27.56 | 26.30 | 26.75 | 26.12 | qfq | 13,258,014 | 354,522,279 | -2.76% |
| 2026-02-11 | 28.23 | 28.24 | 27.32 | 27.51 | 26.86 | qfq | 9,256,601 | 255,399,864 | -2.34% |
| 2026-02-10 | 27.80 | 28.33 | 27.12 | 28.17 | 27.51 | qfq | 13,832,000 | 384,238,231 | 1.08% |
| 2026-02-09 | 27.97 | 27.97 | 27.56 | 27.87 | 27.21 | qfq | 10,789,453 | 299,154,545 | 0.22% |
| 2026-02-06 | 28.45 | 28.75 | 27.72 | 27.81 | 27.15 | qfq | 15,625,503 | 438,117,966 | -2.22% |
| 2026-02-05 | 27.09 | 28.80 | 27.02 | 28.44 | 27.77 | qfq | 23,674,432 | 669,260,771 | 5.14% |
| 2026-02-04 | 26.48 | 27.30 | 26.36 | 27.05 | 26.41 | qfq | 11,345,389 | 305,790,449 | 1.88% |
| 2026-02-03 | 26.43 | 26.90 | 25.81 | 26.55 | 25.92 | qfq | 11,692,366 | 308,598,952 | 1.53% |
| 2026-02-02 | 27.10 | 27.49 | 26.10 | 26.15 | 25.53 | qfq | 13,624,233 | 363,333,245 | -3.97% |
| 2026-01-30 | 26.90 | 27.94 | 26.86 | 27.23 | 26.59 | qfq | 14,734,782 | 405,484,785 | 1.64% |
| 2026-01-29 | 26.51 | 26.92 | 26.18 | 26.79 | 26.16 | qfq | 7,887,812 | 210,342,068 | 0.94% |
| 2026-01-28 | 26.56 | 26.93 | 26.36 | 26.54 | 25.91 | qfq | 5,859,587 | 155,677,855 | -0.08% |
| 2026-01-27 | 26.94 | 27.11 | 26.24 | 26.56 | 25.93 | qfq | 8,098,700 | 215,466,978 | -1.45% |
| 2026-01-26 | 27.59 | 28.02 | 26.78 | 26.95 | 26.31 | qfq | 10,563,591 | 286,676,308 | -2.36% |
| 2026-01-23 | 27.43 | 27.73 | 27.28 | 27.60 | 26.95 | qfq | 10,029,646 | 275,894,963 | 0.25% |
| 2026-01-22 | 27.19 | 28.14 | 27.00 | 27.53 | 26.88 | qfq | 11,286,678 | 311,917,055 | 0.33% |
| 2026-01-21 | 27.36 | 27.60 | 27.06 | 27.44 | 26.79 | qfq | 9,034,134 | 246,890,815 | 0.00% |
| 2026-01-20 | 27.52 | 27.60 | 27.15 | 27.44 | 26.79 | qfq | 11,414,375 | 312,196,503 | -0.36% |
| 2026-01-19 | 26.24 | 27.63 | 25.92 | 27.54 | 26.89 | qfq | 19,699,980 | 537,816,582 | 4.95% |
| 2026-01-16 | 26.26 | 26.81 | 26.00 | 26.24 | 25.62 | qfq | 16,653,659 | 439,003,238 | -1.54% |
| 2026-01-15 | 27.38 | 27.51 | 26.45 | 26.65 | 26.02 | qfq | 20,754,487 | 555,748,059 | 0.79% |
| 2026-01-14 | 26.09 | 26.75 | 25.88 | 26.44 | 25.82 | qfq | 15,081,780 | 396,879,009 | 1.34% |
| 2026-01-13 | 26.18 | 26.67 | 25.95 | 26.09 | 25.47 | qfq | 12,038,207 | 316,529,448 | -0.46% |
| 2026-01-12 | 25.68 | 26.80 | 25.67 | 26.21 | 25.59 | qfq | 16,622,650 | 437,033,332 | 2.10% |
| 2026-01-09 | 25.60 | 25.90 | 25.30 | 25.67 | 25.06 | qfq | 8,772,260 | 224,816,424 | 0.04% |
| 2026-01-08 | 25.30 | 25.85 | 25.00 | 25.66 | 25.05 | qfq | 10,670,352 | 272,057,923 | 0.83% |
| 2026-01-07 | 24.59 | 25.97 | 24.52 | 25.45 | 24.85 | qfq | 20,851,742 | 529,388,732 | 3.62% |
| 2026-01-06 | 24.37 | 24.69 | 24.06 | 24.56 | 23.98 | qfq | 14,298,456 | 349,495,264 | 0.74% |
| 2026-01-05 | 25.27 | 25.27 | 24.26 | 24.38 | 23.80 | qfq | 22,715,700 | 555,235,932 | -3.52% |
| 2025-12-31 | 24.40 | 25.44 | 24.26 | 25.27 | 24.67 | qfq | 16,907,218 | 422,617,929 | 3.78% |
| 2025-12-30 | 24.65 | 24.80 | 24.14 | 24.35 | 23.78 | qfq | 11,969,227 | 291,369,079 | -1.97% |
| 2025-12-29 | 25.05 | 25.30 | 24.66 | 24.84 | 24.25 | qfq | 8,794,991 | 219,296,169 | -1.70% |
| 2025-12-26 | 24.85 | 25.36 | 24.76 | 25.27 | 24.67 | qfq | 6,739,382 | 169,649,878 | 1.73% |
| 2025-12-25 | 24.91 | 25.14 | 24.64 | 24.84 | 24.25 | qfq | 4,930,719 | 122,721,680 | -0.44% |
| 2025-12-24 | 25.28 | 25.36 | 24.60 | 24.95 | 24.36 | qfq | 10,026,592 | 249,320,676 | -1.31% |
| 2025-12-23 | 25.61 | 25.71 | 25.23 | 25.28 | 24.68 | qfq | 6,776,600 | 171,985,344 | -1.79% |
| 2025-12-22 | 25.97 | 26.20 | 25.50 | 25.74 | 25.13 | qfq | 8,644,935 | 222,524,057 | -0.43% |
| 2025-12-19 | 25.29 | 26.00 | 25.00 | 25.85 | 25.24 | qfq | 11,375,097 | 290,837,454 | 2.21% |
| 2025-12-18 | 24.91 | 25.50 | 24.90 | 25.29 | 24.69 | qfq | 8,952,900 | 226,746,988 | 0.48% |
| 2025-12-17 | 24.79 | 25.69 | 24.65 | 25.17 | 24.58 | qfq | 13,108,372 | 330,314,337 | 1.53% |
| 2025-12-16 | 24.18 | 25.13 | 24.18 | 24.79 | 24.21 | qfq | 15,033,750 | 372,378,003 | 2.82% |
| 2025-12-15 | 24.10 | 24.60 | 24.02 | 24.11 | 23.54 | qfq | 9,398,500 | 228,287,380 | 0.04% |
| 2025-12-12 | 23.72 | 24.40 | 23.68 | 24.10 | 23.53 | qfq | 14,361,433 | 345,833,176 | 1.26% |
| 2025-12-11 | 24.29 | 24.32 | 23.73 | 23.80 | 23.24 | qfq | 9,550,500 | 228,607,912 | -1.90% |
| 2025-12-10 | 23.76 | 24.50 | 23.57 | 24.26 | 23.69 | qfq | 18,990,093 | 457,722,374 | 1.68% |
| 2025-12-09 | 25.38 | 25.38 | 23.73 | 23.86 | 23.30 | qfq | 20,031,252 | 487,530,094 | -5.95% |
| 2025-12-08 | 25.42 | 25.58 | 24.90 | 25.37 | 24.77 | qfq | 9,106,833 | 229,287,754 | -0.16% |
| 2025-12-05 | 25.83 | 26.00 | 25.33 | 25.41 | 24.81 | qfq | 7,596,363 | 193,739,903 | -2.08% |
| 2025-12-04 | 26.69 | 26.69 | 25.79 | 25.95 | 25.34 | qfq | 10,763,300 | 280,699,151 | -2.77% |
| 2025-12-03 | 26.44 | 27.45 | 26.19 | 26.69 | 26.06 | qfq | 21,971,400 | 593,475,505 | 1.10% |
| 2025-12-02 | 25.89 | 26.75 | 25.78 | 26.40 | 25.78 | qfq | 19,168,843 | 504,980,151 | 1.62% |
| 2025-12-01 | 25.40 | 26.13 | 25.26 | 25.98 | 25.37 | qfq | 13,449,516 | 347,360,201 | 2.32% |
| 2025-11-28 | 25.31 | 25.50 | 24.90 | 25.39 | 24.79 | qfq | 9,813,809 | 247,752,530 | 0.47% |
| 2025-11-27 | 25.54 | 25.63 | 24.92 | 25.27 | 24.67 | qfq | 10,083,911 | 253,250,500 | -0.67% |
| 2025-11-26 | 25.80 | 26.42 | 25.36 | 25.44 | 24.84 | qfq | 12,670,627 | 325,449,535 | -1.93% |
| 2025-11-25 | 25.82 | 26.09 | 25.51 | 25.94 | 25.33 | qfq | 8,819,349 | 227,622,523 | 0.39% |
| 2025-11-24 | 25.00 | 26.24 | 24.76 | 25.84 | 25.23 | qfq | 20,106,328 | 517,399,297 | 3.44% |
| 2025-11-21 | 25.40 | 25.65 | 24.80 | 24.98 | 24.39 | qfq | 11,958,237 | 300,865,778 | -1.85% |
| 2025-11-20 | 26.10 | 26.13 | 25.44 | 25.45 | 24.85 | qfq | 10,970,600 | 282,586,169 | -2.83% |
| 2025-11-19 | 26.10 | 26.43 | 25.85 | 26.19 | 25.57 | qfq | 11,053,704 | 289,005,871 | 0.27% |
| 2025-11-18 | 25.96 | 26.65 | 25.75 | 26.12 | 25.50 | qfq | 14,534,734 | 379,947,328 | 0.35% |
| 2025-11-17 | 25.90 | 26.16 | 25.49 | 26.03 | 25.42 | qfq | 14,933,190 | 384,918,609 | 0.39% |
| 2025-11-14 | 26.19 | 26.80 | 25.90 | 25.93 | 25.32 | qfq | 15,060,383 | 395,284,486 | -1.37% |
| 2025-11-13 | 26.09 | 26.34 | 25.80 | 26.29 | 25.67 | qfq | 19,803,965 | 516,924,669 | 0.04% |
| 2025-11-12 | 26.28 | 27.06 | 26.01 | 26.28 | 25.66 | qfq | 37,477,895 | 992,849,699 | 0.04% |
| 2025-11-11 | 25.47 | 26.40 | 25.03 | 26.27 | 25.65 | qfq | 61,287,644 | 1,589,857,006 | 4.20% |
| 2025-11-10 | 22.97 | 25.21 | 22.95 | 25.21 | 24.62 | qfq | 52,734,516 | 1,301,591,016 | 9.99% |
| 2025-11-07 | 22.93 | 23.18 | 22.81 | 22.92 | 22.38 | qfq | 6,046,170 | 139,063,929 | 0.17% |
| 2025-11-06 | 23.22 | 23.27 | 22.85 | 22.88 | 22.34 | qfq | 7,715,600 | 177,321,586 | -1.97% |
| 2025-11-05 | 23.03 | 23.48 | 23.00 | 23.34 | 22.79 | qfq | 11,875,005 | 276,415,655 | 1.66% |
| 2025-11-04 | 22.90 | 23.25 | 22.78 | 22.96 | 22.42 | qfq | 9,354,837 | 215,246,867 | -0.43% |
| 2025-11-03 | 22.51 | 23.10 | 22.34 | 23.06 | 22.52 | qfq | 18,159,569 | 414,313,791 | 2.44% |
| 2025-10-31 | 22.18 | 22.59 | 22.10 | 22.51 | 21.98 | qfq | 17,989,988 | 403,745,979 | 3.35% |
| 2025-10-30 | 21.85 | 21.96 | 21.73 | 21.78 | 21.27 | qfq | 6,078,766 | 132,951,448 | -0.27% |
| 2025-10-29 | 21.95 | 22.00 | 21.74 | 21.84 | 21.32 | qfq | 7,140,662 | 155,679,688 | -0.46% |
| 2025-10-28 | 22.16 | 22.25 | 21.93 | 21.94 | 21.42 | qfq | 7,372,473 | 162,762,007 | -1.17% |
| 2025-10-27 | 22.16 | 22.31 | 22.05 | 22.20 | 21.68 | qfq | 5,963,751 | 132,343,284 | 0.23% |
| 2025-10-24 | 22.27 | 22.29 | 22.08 | 22.15 | 21.63 | qfq | 5,584,302 | 123,659,738 | -0.49% |
| 2025-10-23 | 22.21 | 22.28 | 22.05 | 22.26 | 21.73 | qfq | 4,557,600 | 100,929,681 | 0.18% |
| 2025-10-22 | 22.34 | 22.37 | 22.20 | 22.22 | 21.70 | qfq | 4,153,100 | 92,460,392 | -0.67% |
| 2025-10-21 | 22.45 | 22.52 | 22.28 | 22.37 | 21.84 | qfq | 5,087,500 | 113,762,162 | -0.27% |
| 2025-10-20 | 21.98 | 22.52 | 21.89 | 22.43 | 21.90 | qfq | 12,322,667 | 274,693,484 | 2.89% |
| 2025-10-17 | 22.20 | 22.25 | 21.80 | 21.80 | 21.29 | qfq | 8,642,808 | 190,237,331 | -1.80% |
| 2025-10-16 | 22.30 | 22.37 | 22.16 | 22.20 | 21.68 | qfq | 5,705,454 | 126,989,803 | -0.40% |
| 2025-10-15 | 22.25 | 22.36 | 22.21 | 22.29 | 21.76 | qfq | 7,142,210 | 159,031,218 | 0.32% |
| 2025-10-14 | 22.26 | 22.43 | 22.20 | 22.22 | 21.70 | qfq | 7,995,200 | 178,393,678 | -0.18% |
| 2025-10-13 | 22.10 | 22.34 | 22.00 | 22.26 | 21.73 | qfq | 9,949,200 | 221,024,860 | -1.29% |
| 2025-10-10 | 22.34 | 22.66 | 22.26 | 22.55 | 22.02 | qfq | 14,978,506 | 336,772,401 | 0.94% |
| 2025-10-09 | 22.95 | 22.95 | 22.15 | 22.34 | 21.81 | qfq | 20,699,091 | 462,869,263 | -3.08% |
| 2025-09-30 | 23.23 | 23.30 | 23.05 | 23.05 | 22.51 | qfq | 8,759,838 | 202,614,532 | -0.69% |
| 2025-09-29 | 23.23 | 23.33 | 23.00 | 23.21 | 22.66 | qfq | 9,232,082 | 213,768,979 | -0.09% |
| 2025-09-26 | 23.45 | 23.57 | 23.12 | 23.23 | 22.68 | qfq | 9,512,826 | 221,637,948 | -1.15% |
| 2025-09-25 | 23.54 | 23.58 | 23.20 | 23.50 | 22.95 | qfq | 12,332,377 | 288,089,788 | -0.17% |
| 2025-09-24 | 23.51 | 23.70 | 23.30 | 23.54 | 22.98 | qfq | 13,932,994 | 326,858,529 | -0.38% |
| 2025-09-23 | 24.20 | 24.22 | 23.37 | 23.63 | 23.07 | qfq | 16,288,074 | 386,644,919 | -3.16% |
| 2025-09-22 | 24.72 | 24.74 | 23.94 | 24.40 | 23.82 | qfq | 22,582,134 | 547,719,733 | -2.13% |
| 2025-09-19 | 24.95 | 25.40 | 24.46 | 24.93 | 24.34 | qfq | 30,654,025 | 764,507,805 | -0.08% |
| 2025-09-18 | 24.40 | 25.35 | 24.21 | 24.95 | 24.36 | qfq | 39,866,503 | 989,965,137 | 2.84% |
| 2025-09-17 | 24.34 | 24.72 | 23.83 | 24.26 | 23.69 | qfq | 23,461,276 | 567,763,955 | 0.33% |
| 2025-09-16 | 24.48 | 24.52 | 23.88 | 24.18 | 23.61 | qfq | 23,296,042 | 561,958,474 | -0.08% |
| 2025-09-15 | 23.25 | 24.48 | 23.25 | 24.20 | 23.63 | qfq | 32,036,346 | 766,464,526 | 4.18% |
| 2025-09-12 | 23.40 | 23.55 | 23.21 | 23.23 | 22.68 | qfq | 10,309,427 | 240,670,868 | -1.02% |
| 2025-09-11 | 23.54 | 23.54 | 23.05 | 23.47 | 22.92 | qfq | 14,955,531 | 347,538,656 | -0.34% |
| 2025-09-10 | 23.48 | 23.96 | 23.41 | 23.55 | 22.99 | qfq | 13,863,549 | 326,827,266 | 0.94% |
| 2025-09-09 | 23.43 | 23.50 | 23.22 | 23.33 | 22.78 | qfq | 8,366,609 | 195,147,272 | -0.34% |
| 2025-09-08 | 23.28 | 23.62 | 23.18 | 23.41 | 22.86 | qfq | 14,538,870 | 340,908,147 | 0.60% |
| 2025-09-05 | 22.97 | 23.29 | 22.61 | 23.27 | 22.72 | qfq | 14,161,808 | 325,277,685 | 1.35% |
| 2025-09-04 | 22.72 | 23.07 | 22.70 | 22.96 | 22.42 | qfq | 13,610,318 | 311,832,881 | 1.06% |
| 2025-09-03 | 23.15 | 23.25 | 22.70 | 22.72 | 22.18 | qfq | 10,964,109 | 251,016,279 | -1.47% |
| 2025-09-02 | 23.04 | 23.13 | 22.88 | 23.06 | 22.52 | qfq | 13,006,103 | 299,553,290 | 0.09% |
| 2025-09-01 | 23.23 | 23.24 | 22.97 | 23.04 | 22.50 | qfq | 15,897,508 | 366,819,252 | -0.82% |
| 2025-08-29 | 23.35 | 23.55 | 23.19 | 23.23 | 22.68 | qfq | 11,864,573 | 276,979,429 | -0.51% |
| 2025-08-28 | 23.20 | 23.72 | 23.02 | 23.35 | 22.80 | qfq | 18,877,654 | 441,785,452 | 1.30% |
| 2025-08-27 | 23.43 | 23.48 | 23.03 | 23.05 | 22.51 | qfq | 15,858,048 | 369,381,945 | -1.75% |
| 2025-08-26 | 23.61 | 23.69 | 23.43 | 23.46 | 22.91 | qfq | 12,109,879 | 285,421,334 | -0.64% |
| 2025-08-25 | 23.42 | 23.66 | 23.29 | 23.61 | 23.05 | qfq | 15,628,450 | 366,999,767 | 0.85% |
| 2025-08-22 | 23.36 | 23.53 | 23.18 | 23.41 | 22.86 | qfq | 13,818,993 | 322,614,872 | 0.09% |
| 2025-08-21 | 23.08 | 23.59 | 22.94 | 23.39 | 22.84 | qfq | 18,403,963 | 428,102,648 | 1.34% |
| 2025-08-20 | 22.62 | 23.15 | 22.52 | 23.08 | 22.54 | qfq | 16,780,339 | 384,370,227 | 1.76% |
| 2025-08-19 | 22.80 | 22.91 | 22.63 | 22.68 | 22.14 | qfq | 8,839,859 | 200,965,978 | -0.53% |
| 2025-08-18 | 22.67 | 22.96 | 22.59 | 22.80 | 22.26 | qfq | 14,657,921 | 334,050,777 | 0.75% |
| 2025-08-15 | 22.38 | 22.63 | 22.27 | 22.63 | 22.10 | qfq | 11,674,085 | 262,892,725 | 0.94% |
| 2025-08-14 | 22.45 | 22.78 | 22.37 | 22.42 | 21.89 | qfq | 11,867,412 | 267,481,280 | 0.04% |
| 2025-08-13 | 22.58 | 22.62 | 22.35 | 22.41 | 21.88 | qfq | 8,736,626 | 195,963,040 | 0.04% |
| 2025-08-12 | 22.31 | 22.41 | 22.25 | 22.40 | 21.87 | qfq | 7,640,306 | 170,684,005 | 0.45% |
| 2025-08-11 | 22.17 | 22.30 | 22.13 | 22.30 | 21.77 | qfq | 5,341,477 | 118,866,739 | 0.50% |
| 2025-08-08 | 22.25 | 22.27 | 22.13 | 22.19 | 21.67 | qfq | 4,889,100 | 108,513,263 | -0.27% |
| 2025-08-07 | 22.30 | 22.36 | 22.21 | 22.25 | 21.73 | qfq | 5,832,079 | 129,869,322 | -0.22% |
| 2025-08-06 | 22.39 | 22.39 | 22.15 | 22.30 | 21.77 | qfq | 7,179,381 | 159,670,928 | -0.40% |
| 2025-08-05 | 22.23 | 22.39 | 22.14 | 22.39 | 21.86 | qfq | 6,065,276 | 135,336,631 | 0.95% |
| 2025-08-04 | 22.23 | 22.24 | 22.07 | 22.18 | 21.66 | qfq | 5,335,400 | 118,079,263 | -0.36% |
| 2025-08-01 | 22.22 | 22.27 | 22.06 | 22.26 | 21.73 | qfq | 6,704,831 | 148,584,948 | -1.46% |
| 2025-07-31 | 22.99 | 22.99 | 22.54 | 22.59 | 21.69 | qfq | 10,633,691 | 241,255,757 | -1.22% |
| 2025-07-30 | 22.83 | 22.95 | 22.74 | 22.87 | 21.95 | qfq | 9,967,602 | 227,976,702 | 0.13% |
| 2025-07-29 | 22.93 | 22.94 | 22.65 | 22.84 | 21.93 | qfq | 8,362,761 | 190,297,689 | -0.48% |
| 2025-07-28 | 22.97 | 23.05 | 22.83 | 22.95 | 22.03 | qfq | 8,484,559 | 194,539,325 | -0.13% |
| 2025-07-25 | 23.17 | 23.18 | 22.93 | 22.98 | 22.06 | qfq | 10,599,051 | 243,870,893 | -0.61% |
| 2025-07-24 | 22.73 | 23.13 | 22.73 | 23.12 | 22.19 | qfq | 15,660,508 | 360,457,484 | 1.81% |
| 2025-07-23 | 22.79 | 22.98 | 22.65 | 22.71 | 21.80 | qfq | 12,081,799 | 275,925,750 | -0.26% |
| 2025-07-22 | 22.72 | 22.77 | 22.50 | 22.77 | 21.86 | qfq | 12,567,574 | 284,729,346 | 0.44% |
| 2025-07-21 | 22.57 | 22.67 | 22.53 | 22.67 | 21.76 | qfq | 9,034,847 | 204,304,188 | 0.31% |
| 2025-07-18 | 22.51 | 22.60 | 22.42 | 22.60 | 21.70 | qfq | 8,654,600 | 195,065,041 | 0.53% |
| 2025-07-17 | 22.50 | 22.59 | 22.38 | 22.48 | 21.58 | qfq | 8,523,399 | 191,394,003 | -0.13% |
| 2025-07-16 | 22.41 | 22.72 | 22.40 | 22.51 | 21.61 | qfq | 11,852,050 | 267,340,771 | 0.63% |
| 2025-07-15 | 22.30 | 22.83 | 22.23 | 22.37 | 21.47 | qfq | 14,209,228 | 318,904,492 | 0.86% |
| 2025-07-14 | 22.35 | 22.40 | 22.15 | 22.18 | 21.29 | qfq | 8,563,142 | 190,303,412 | -0.76% |
| 2025-07-11 | 22.33 | 22.44 | 22.28 | 22.35 | 21.46 | qfq | 8,596,700 | 192,270,768 | 0.09% |
| 2025-07-10 | 22.22 | 22.34 | 22.14 | 22.33 | 21.44 | qfq | 7,699,275 | 171,524,327 | 0.54% |
| 2025-07-09 | 22.19 | 22.30 | 22.13 | 22.21 | 21.32 | qfq | 6,317,645 | 140,450,229 | 0.09% |
| 2025-07-08 | 22.01 | 22.21 | 21.99 | 22.19 | 21.30 | qfq | 7,086,500 | 156,985,807 | 0.82% |
| 2025-07-07 | 22.07 | 22.10 | 21.95 | 22.01 | 21.13 | qfq | 6,808,425 | 149,825,585 | -0.32% |
| 2025-07-04 | 22.24 | 22.26 | 22.05 | 22.08 | 21.20 | qfq | 7,652,300 | 169,423,868 | -0.81% |
| 2025-07-03 | 22.30 | 22.39 | 22.21 | 22.26 | 21.37 | qfq | 5,157,900 | 114,936,721 | -0.27% |
| 2025-07-02 | 22.28 | 22.38 | 22.20 | 22.32 | 21.43 | qfq | 5,038,300 | 112,371,184 | -0.04% |
| 2025-07-01 | 22.45 | 22.50 | 22.26 | 22.33 | 21.44 | qfq | 5,623,139 | 125,591,786 | -0.49% |
| 2025-06-30 | 22.48 | 22.50 | 22.35 | 22.44 | 21.54 | qfq | 6,130,413 | 137,503,173 | 0.04% |
| 2025-06-27 | 22.46 | 22.61 | 22.37 | 22.43 | 21.53 | qfq | 7,023,513 | 157,907,441 | -0.40% |
| 2025-06-26 | 22.51 | 22.65 | 22.34 | 22.52 | 21.62 | qfq | 8,878,836 | 199,668,499 | 0.04% |
| 2025-06-25 | 22.32 | 22.52 | 22.19 | 22.51 | 21.61 | qfq | 7,846,200 | 175,437,434 | 1.35% |
| 2025-06-24 | 21.94 | 22.23 | 21.94 | 22.21 | 21.32 | qfq | 6,292,900 | 139,256,911 | 1.42% |
| 2025-06-23 | 21.90 | 21.95 | 21.70 | 21.90 | 21.02 | qfq | 7,209,100 | 157,215,311 | -0.54% |
| 2025-06-20 | 22.19 | 22.20 | 22.02 | 22.02 | 21.14 | qfq | 5,586,432 | 123,418,654 | -0.86% |
| 2025-06-19 | 22.22 | 22.64 | 22.12 | 22.21 | 21.32 | qfq | 10,401,037 | 232,732,456 | 0.36% |
| 2025-06-18 | 22.33 | 22.33 | 22.08 | 22.13 | 21.24 | qfq | 4,178,900 | 92,595,778 | -0.72% |
| 2025-06-17 | 22.16 | 22.35 | 22.15 | 22.29 | 21.40 | qfq | 5,252,591 | 116,949,102 | 0.36% |
| 2025-06-16 | 22.15 | 22.30 | 22.12 | 22.21 | 21.32 | qfq | 5,624,000 | 124,782,464 | -0.18% |
| 2025-06-13 | 22.62 | 22.65 | 22.16 | 22.25 | 21.36 | qfq | 10,181,376 | 227,367,318 | -2.03% |
| 2025-06-12 | 22.90 | 22.91 | 22.66 | 22.71 | 21.80 | qfq | 9,047,955 | 206,010,100 | -1.00% |
| 2025-06-11 | 22.98 | 23.11 | 22.92 | 22.94 | 22.02 | qfq | 7,628,093 | 175,550,942 | -0.26% |
| 2025-06-10 | 23.14 | 23.18 | 22.78 | 23.00 | 22.08 | qfq | 7,919,800 | 182,259,899 | -0.56% |
| 2025-06-09 | 23.19 | 23.19 | 22.97 | 23.13 | 22.20 | qfq | 6,482,153 | 149,708,632 | 0.17% |
| 2025-06-06 | 23.20 | 23.22 | 23.06 | 23.09 | 22.17 | qfq | 4,534,192 | 104,791,312 | -0.52% |
| 2025-06-05 | 23.38 | 23.46 | 23.09 | 23.21 | 22.28 | qfq | 6,648,700 | 154,399,780 | -0.21% |
| 2025-06-04 | 23.09 | 23.27 | 22.96 | 23.26 | 22.33 | qfq | 6,029,983 | 139,503,804 | 0.95% |
| 2025-06-03 | 22.85 | 23.12 | 22.80 | 23.04 | 22.12 | qfq | 4,164,457 | 95,831,350 | 0.48% |
| 2025-05-30 | 23.18 | 23.28 | 22.82 | 22.93 | 22.01 | qfq | 6,283,000 | 144,528,397 | -1.42% |
| 2025-05-29 | 23.06 | 23.26 | 22.94 | 23.26 | 22.33 | qfq | 4,949,325 | 114,724,242 | 0.61% |
| 2025-05-28 | 22.93 | 23.22 | 22.88 | 23.12 | 22.19 | qfq | 4,882,200 | 112,701,709 | 0.74% |
| 2025-05-27 | 23.18 | 23.20 | 22.87 | 22.95 | 22.03 | qfq | 6,744,716 | 155,057,412 | -0.99% |
| 2025-05-26 | 23.20 | 23.25 | 23.03 | 23.18 | 22.25 | qfq | 5,429,795 | 125,497,856 | -0.09% |
| 2025-05-23 | 23.50 | 23.62 | 23.15 | 23.20 | 22.27 | qfq | 7,042,178 | 164,760,657 | -1.53% |
| 2025-05-22 | 24.00 | 24.00 | 23.43 | 23.56 | 22.62 | qfq | 8,567,300 | 203,116,870 | -1.83% |
| 2025-05-21 | 24.09 | 24.13 | 23.96 | 24.00 | 23.04 | qfq | 4,089,320 | 98,210,921 | -0.21% |
| 2025-05-20 | 23.95 | 24.14 | 23.91 | 24.05 | 23.09 | qfq | 7,652,648 | 184,012,183 | 0.38% |
| 2025-05-19 | 23.87 | 24.04 | 23.82 | 23.96 | 23.00 | qfq | 4,871,605 | 116,661,306 | 0.17% |
| 2025-05-16 | 23.92 | 23.96 | 23.80 | 23.92 | 22.96 | qfq | 3,920,361 | 93,618,248 | -0.04% |
| 2025-05-15 | 24.04 | 24.15 | 23.92 | 23.93 | 22.97 | qfq | 5,301,200 | 127,308,237 | -0.62% |
| 2025-05-14 | 24.12 | 24.16 | 23.92 | 24.08 | 23.12 | qfq | 7,925,230 | 190,271,664 | -0.41% |
| 2025-05-13 | 23.94 | 24.23 | 23.80 | 24.18 | 23.21 | qfq | 12,626,609 | 304,277,563 | 1.51% |
| 2025-05-12 | 23.93 | 23.97 | 23.70 | 23.82 | 22.87 | qfq | 7,915,622 | 188,172,559 | -0.04% |
| 2025-05-09 | 23.93 | 23.99 | 23.80 | 23.83 | 22.88 | qfq | 5,865,187 | 140,063,086 | -0.42% |
| 2025-05-08 | 24.01 | 24.06 | 23.90 | 23.93 | 22.97 | qfq | 7,415,628 | 177,725,897 | -0.58% |
| 2025-05-07 | 24.32 | 24.38 | 24.01 | 24.07 | 23.11 | qfq | 7,473,061 | 180,461,796 | -0.33% |
| 2025-05-06 | 24.12 | 24.21 | 24.00 | 24.15 | 23.18 | qfq | 10,208,200 | 245,795,017 | 0.29% |
| 2025-04-30 | 23.73 | 24.08 | 23.61 | 24.08 | 23.12 | qfq | 10,561,415 | 252,462,777 | -0.82% |
| 2025-04-29 | 24.45 | 24.66 | 24.11 | 24.28 | 23.31 | qfq | 9,212,200 | 224,527,325 | -1.14% |
| 2025-04-28 | 25.33 | 25.37 | 24.54 | 24.56 | 23.58 | qfq | 11,515,213 | 284,939,343 | -3.04% |
| 2025-04-25 | 25.15 | 25.55 | 25.04 | 25.33 | 24.32 | qfq | 8,332,500 | 211,011,738 | 0.76% |
| 2025-04-24 | 25.16 | 25.29 | 25.02 | 25.14 | 24.13 | qfq | 5,917,617 | 148,755,535 | 0.12% |
| 2025-04-23 | 25.26 | 25.36 | 24.96 | 25.11 | 24.11 | qfq | 9,531,250 | 239,338,893 | -0.48% |
| 2025-04-22 | 25.45 | 25.58 | 25.03 | 25.23 | 24.22 | qfq | 12,155,601 | 306,916,229 | -1.33% |
| 2025-04-21 | 25.63 | 25.91 | 25.39 | 25.57 | 24.55 | qfq | 13,024,088 | 333,338,948 | -1.50% |
| 2025-04-18 | 27.00 | 27.00 | 25.90 | 25.96 | 24.92 | qfq | 15,823,382 | 416,228,783 | -4.38% |
| 2025-04-17 | 26.30 | 27.65 | 25.92 | 27.15 | 26.06 | qfq | 22,021,501 | 592,780,174 | 3.00% |
| 2025-04-16 | 25.85 | 26.40 | 25.53 | 26.36 | 25.31 | qfq | 17,461,697 | 455,389,591 | 2.13% |
| 2025-04-15 | 25.90 | 26.10 | 25.63 | 25.81 | 24.78 | qfq | 6,341,033 | 163,775,240 | -0.85% |
| 2025-04-14 | 25.80 | 26.07 | 25.60 | 26.03 | 24.99 | qfq | 6,798,820 | 176,240,804 | 1.09% |
| 2025-04-11 | 26.17 | 26.50 | 25.62 | 25.75 | 24.72 | qfq | 10,525,465 | 272,803,082 | -2.17% |
| 2025-04-10 | 26.00 | 26.76 | 25.90 | 26.32 | 25.27 | qfq | 11,465,497 | 302,461,163 | 0.65% |
| 2025-04-09 | 24.82 | 26.40 | 24.29 | 26.15 | 25.10 | qfq | 12,717,348 | 323,708,685 | 4.56% |
| 2025-04-08 | 24.30 | 25.16 | 24.30 | 25.01 | 24.01 | qfq | 11,371,016 | 282,728,854 | 4.12% |
| 2025-04-07 | 24.50 | 25.65 | 23.72 | 24.02 | 23.06 | qfq | 12,709,134 | 314,842,530 | -8.39% |
| 2025-04-03 | 25.99 | 26.72 | 25.92 | 26.22 | 25.17 | qfq | 6,998,415 | 184,407,940 | -0.46% |
| 2025-04-02 | 26.35 | 26.60 | 25.65 | 26.34 | 25.29 | qfq | 15,126,848 | 395,237,293 | -2.37% |
| 2025-04-01 | 26.61 | 27.07 | 26.55 | 26.98 | 25.90 | qfq | 5,982,152 | 160,745,732 | 1.05% |
| 2025-03-31 | 27.10 | 27.38 | 26.52 | 26.70 | 25.63 | qfq | 6,724,642 | 181,059,550 | -1.84% |
| 2025-03-28 | 27.10 | 27.53 | 27.10 | 27.20 | 26.11 | qfq | 6,242,578 | 170,384,086 | -0.51% |
| 2025-03-27 | 27.51 | 28.06 | 27.34 | 27.34 | 26.25 | qfq | 7,950,504 | 219,465,998 | -1.19% |
| 2025-03-26 | 27.32 | 27.87 | 27.27 | 27.67 | 26.56 | qfq | 9,925,929 | 274,485,372 | 0.58% |
| 2025-03-25 | 27.32 | 27.69 | 27.01 | 27.51 | 26.41 | qfq | 10,832,105 | 296,541,529 | -0.29% |
| 2025-03-24 | 27.25 | 27.77 | 27.17 | 27.59 | 26.49 | qfq | 14,204,418 | 391,061,103 | 1.10% |
| 2025-03-21 | 26.80 | 27.44 | 26.71 | 27.29 | 26.20 | qfq | 12,149,456 | 329,525,757 | 1.75% |
| 2025-03-20 | 27.10 | 27.35 | 26.77 | 26.82 | 25.75 | qfq | 8,603,277 | 232,590,692 | -0.96% |
| 2025-03-19 | 27.13 | 27.41 | 26.98 | 27.08 | 26.00 | qfq | 8,310,160 | 225,985,242 | -0.77% |
| 2025-03-18 | 27.55 | 27.61 | 27.08 | 27.29 | 26.20 | qfq | 9,336,402 | 254,621,649 | -0.76% |
| 2025-03-17 | 28.17 | 28.28 | 27.27 | 27.50 | 26.40 | qfq | 12,700,575 | 351,132,966 | -0.61% |
| 2025-03-14 | 26.70 | 27.74 | 26.58 | 27.67 | 26.56 | qfq | 18,230,995 | 497,318,821 | 4.22% |
| 2025-03-13 | 26.61 | 26.70 | 26.33 | 26.55 | 25.49 | qfq | 4,944,977 | 131,174,662 | -0.26% |
| 2025-03-12 | 26.94 | 27.35 | 26.59 | 26.62 | 25.55 | qfq | 7,635,477 | 204,627,029 | -1.22% |
| 2025-03-11 | 26.30 | 26.96 | 26.28 | 26.95 | 25.87 | qfq | 7,832,219 | 208,658,158 | 1.51% |
| 2025-03-10 | 26.23 | 26.90 | 26.09 | 26.55 | 25.49 | qfq | 7,835,907 | 208,204,987 | 0.45% |
| 2025-03-07 | 26.45 | 26.60 | 26.16 | 26.43 | 25.37 | qfq | 4,838,052 | 127,548,027 | -0.38% |
| 2025-03-06 | 26.05 | 26.65 | 26.01 | 26.53 | 25.47 | qfq | 8,377,133 | 221,212,327 | 2.20% |
| 2025-03-05 | 26.24 | 26.24 | 25.75 | 25.96 | 24.92 | qfq | 4,836,041 | 125,327,189 | -0.92% |
| 2025-03-04 | 26.10 | 26.27 | 26.03 | 26.20 | 25.15 | qfq | 5,638,600 | 147,540,770 | 0.11% |
| 2025-03-03 | 26.59 | 27.05 | 26.08 | 26.17 | 25.12 | qfq | 9,159,000 | 243,287,521 | -1.58% |
| 2025-02-28 | 26.60 | 26.98 | 26.54 | 26.59 | 25.53 | qfq | 9,949,146 | 265,890,792 | -0.45% |
| 2025-02-27 | 26.31 | 26.86 | 26.20 | 26.71 | 25.64 | qfq | 8,424,222 | 224,408,986 | 1.52% |
| 2025-02-26 | 26.27 | 26.57 | 26.06 | 26.31 | 25.26 | qfq | 7,150,352 | 187,610,386 | 0.11% |
| 2025-02-25 | 26.05 | 27.18 | 25.89 | 26.28 | 25.23 | qfq | 15,704,778 | 419,091,990 | 0.15% |
| 2025-02-24 | 25.80 | 26.35 | 25.64 | 26.24 | 25.19 | qfq | 8,430,527 | 219,803,698 | 1.23% |
| 2025-02-21 | 25.62 | 25.92 | 25.45 | 25.92 | 24.88 | qfq | 7,460,805 | 191,619,367 | 0.82% |
| 2025-02-20 | 25.70 | 25.87 | 25.56 | 25.71 | 24.68 | qfq | 5,063,377 | 130,222,833 | 0.00% |
| 2025-02-19 | 25.50 | 25.76 | 25.32 | 25.71 | 24.68 | qfq | 6,671,099 | 170,498,537 | 0.74% |
| 2025-02-18 | 25.89 | 26.00 | 25.41 | 25.52 | 24.50 | qfq | 7,436,018 | 190,997,200 | -2.11% |
| 2025-02-17 | 26.40 | 26.48 | 25.93 | 26.07 | 25.03 | qfq | 9,737,308 | 253,929,205 | -1.51% |
| 2025-02-14 | 26.68 | 26.70 | 26.34 | 26.47 | 25.41 | qfq | 7,497,960 | 198,765,325 | -0.68% |
| 2025-02-13 | 26.55 | 26.93 | 26.00 | 26.65 | 25.58 | qfq | 12,663,175 | 337,081,806 | -0.74% |
| 2025-02-12 | 25.93 | 27.75 | 25.82 | 26.85 | 25.78 | qfq | 21,198,359 | 567,712,047 | 3.63% |
| 2025-02-11 | 26.37 | 26.40 | 25.70 | 25.91 | 24.87 | qfq | 7,372,960 | 190,853,085 | -0.96% |
| 2025-02-10 | 25.55 | 26.32 | 25.48 | 26.16 | 25.11 | qfq | 9,742,796 | 253,338,764 | 2.35% |
| 2025-02-07 | 25.48 | 25.77 | 25.25 | 25.56 | 24.54 | qfq | 11,357,474 | 289,912,704 | 0.35% |
| 2025-02-06 | 25.30 | 25.60 | 25.23 | 25.47 | 24.45 | qfq | 6,827,377 | 173,611,033 | 0.39% |
| 2025-02-05 | 26.36 | 26.42 | 25.25 | 25.37 | 24.35 | qfq | 10,128,329 | 258,976,272 | -3.76% |
| 2025-01-27 | 26.84 | 26.89 | 26.32 | 26.36 | 25.31 | qfq | 4,696,000 | 124,783,324 | -1.01% |
| 2025-01-24 | 26.20 | 26.75 | 26.08 | 26.63 | 25.56 | qfq | 6,519,179 | 173,157,229 | 1.80% |
| 2025-01-23 | 26.15 | 26.45 | 25.92 | 26.16 | 25.11 | qfq | 5,655,333 | 148,059,231 | 0.93% |
| 2025-01-22 | 26.39 | 26.39 | 25.87 | 25.92 | 24.88 | qfq | 4,823,698 | 125,626,995 | -1.93% |
| 2025-01-21 | 26.51 | 26.70 | 26.21 | 26.43 | 25.37 | qfq | 4,014,945 | 106,074,054 | -0.11% |
| 2025-01-20 | 26.12 | 26.80 | 26.06 | 26.46 | 25.40 | qfq | 8,708,818 | 230,989,931 | 2.16% |
| 2025-01-17 | 25.53 | 26.03 | 25.33 | 25.90 | 24.86 | qfq | 5,598,500 | 144,452,482 | 0.97% |
| 2025-01-16 | 25.78 | 26.10 | 25.50 | 25.65 | 24.62 | qfq | 6,623,900 | 170,880,700 | 0.08% |
| 2025-01-15 | 25.39 | 25.80 | 25.27 | 25.63 | 24.60 | qfq | 6,184,484 | 158,384,897 | 0.59% |
| 2025-01-14 | 24.69 | 25.56 | 24.69 | 25.48 | 24.46 | qfq | 8,600,500 | 216,746,930 | 3.49% |
| 2025-01-13 | 24.35 | 24.94 | 24.10 | 24.62 | 23.63 | qfq | 8,276,843 | 203,645,621 | 0.29% |
| 2025-01-10 | 25.30 | 25.40 | 24.55 | 24.55 | 23.57 | qfq | 10,020,207 | 249,092,890 | -3.08% |
| 2025-01-09 | 25.59 | 25.75 | 25.25 | 25.33 | 24.32 | qfq | 7,101,513 | 180,414,318 | -1.67% |
| 2025-01-08 | 25.83 | 26.09 | 25.25 | 25.76 | 24.73 | qfq | 7,882,548 | 202,277,744 | -0.35% |
| 2025-01-07 | 25.51 | 25.95 | 25.15 | 25.85 | 24.82 | qfq | 9,833,657 | 251,288,629 | 1.89% |
| 2025-01-06 | 26.05 | 26.10 | 25.00 | 25.37 | 24.35 | qfq | 13,654,450 | 349,010,310 | -2.61% |
| 2025-01-03 | 27.09 | 27.11 | 26.01 | 26.05 | 25.01 | qfq | 13,299,654 | 352,105,660 | -3.63% |
| 2025-01-02 | 26.86 | 27.70 | 26.84 | 27.03 | 25.95 | qfq | 19,454,623 | 531,121,450 | 0.63% |
| 2024-12-31 | 27.21 | 27.58 | 26.85 | 26.86 | 25.79 | qfq | 12,989,204 | 353,297,357 | -1.18% |
| 2024-12-30 | 27.09 | 27.30 | 26.81 | 27.18 | 26.09 | qfq | 13,494,801 | 365,134,848 | 0.37% |
| 2024-12-27 | 27.11 | 27.38 | 26.91 | 27.08 | 26.00 | qfq | 10,388,081 | 281,600,282 | -0.07% |
| 2024-12-26 | 26.98 | 27.24 | 26.90 | 27.10 | 26.02 | qfq | 10,323,869 | 279,497,674 | 0.44% |
| 2024-12-25 | 26.41 | 27.32 | 26.41 | 26.98 | 25.90 | qfq | 23,956,650 | 646,648,527 | 2.82% |
| 2024-12-24 | 26.05 | 26.25 | 25.80 | 26.24 | 25.19 | qfq | 7,966,438 | 207,126,740 | 0.92% |
| 2024-12-23 | 26.55 | 26.69 | 25.95 | 26.00 | 24.96 | qfq | 10,644,054 | 280,102,254 | -2.26% |
| 2024-12-20 | 26.39 | 27.32 | 26.35 | 26.60 | 25.54 | qfq | 12,795,755 | 343,092,999 | 0.64% |
| 2024-12-19 | 26.46 | 26.60 | 26.06 | 26.43 | 25.37 | qfq | 10,692,531 | 281,731,138 | -1.42% |
| 2024-12-18 | 27.08 | 27.12 | 26.67 | 26.81 | 25.74 | qfq | 9,573,354 | 256,694,647 | -0.52% |
| 2024-12-17 | 27.51 | 27.53 | 26.66 | 26.95 | 25.87 | qfq | 14,710,896 | 397,115,586 | -2.71% |
| 2024-12-16 | 28.10 | 28.38 | 27.37 | 27.70 | 26.59 | qfq | 18,038,226 | 499,326,506 | -1.42% |
| 2024-12-13 | 28.10 | 28.83 | 27.52 | 28.10 | 26.98 | qfq | 28,667,780 | 804,159,792 | -0.92% |
| 2024-12-12 | 27.61 | 28.48 | 27.46 | 28.36 | 27.23 | qfq | 26,430,402 | 742,166,105 | 2.75% |
| 2024-12-11 | 26.70 | 28.20 | 26.70 | 27.60 | 26.50 | qfq | 26,425,793 | 728,511,250 | 2.60% |
| 2024-12-10 | 26.61 | 27.85 | 26.61 | 26.90 | 25.82 | qfq | 38,420,529 | 1,046,656,151 | 4.59% |
| 2024-12-09 | 25.95 | 26.07 | 25.58 | 25.72 | 24.69 | qfq | 11,151,429 | 287,560,976 | -1.34% |
| 2024-12-06 | 25.98 | 26.23 | 25.63 | 26.07 | 25.03 | qfq | 11,630,488 | 302,309,684 | 0.73% |
| 2024-12-05 | 25.80 | 25.98 | 25.66 | 25.88 | 24.84 | qfq | 8,302,248 | 214,312,038 | -0.19% |
| 2024-12-04 | 26.40 | 26.65 | 25.75 | 25.93 | 24.89 | qfq | 10,892,914 | 284,642,273 | -1.85% |
| 2024-12-03 | 26.63 | 26.68 | 26.17 | 26.42 | 25.36 | qfq | 11,224,207 | 296,635,929 | -1.34% |
| 2024-12-02 | 25.91 | 27.00 | 25.79 | 26.78 | 25.71 | qfq | 18,285,489 | 483,657,920 | 3.32% |
| 2024-11-29 | 25.60 | 26.05 | 25.43 | 25.92 | 24.88 | qfq | 9,551,832 | 246,200,131 | 1.05% |
| 2024-11-28 | 26.17 | 26.44 | 25.56 | 25.65 | 24.62 | qfq | 9,917,749 | 256,592,857 | -1.99% |
| 2024-11-27 | 25.88 | 26.17 | 25.50 | 26.17 | 25.12 | qfq | 6,117,225 | 158,382,653 | 0.73% |
| 2024-11-26 | 25.88 | 26.25 | 25.70 | 25.98 | 24.94 | qfq | 5,789,200 | 150,478,821 | 0.39% |
| 2024-11-25 | 25.75 | 26.32 | 25.71 | 25.88 | 24.84 | qfq | 7,202,344 | 187,176,879 | 0.70% |
| 2024-11-22 | 26.85 | 26.85 | 25.62 | 25.70 | 24.67 | qfq | 10,709,148 | 280,975,078 | -4.28% |
| 2024-11-21 | 27.16 | 27.20 | 26.65 | 26.85 | 25.78 | qfq | 6,535,100 | 175,791,570 | -1.21% |
| 2024-11-20 | 26.65 | 27.36 | 26.65 | 27.18 | 26.09 | qfq | 8,662,249 | 233,956,001 | 1.42% |
| 2024-11-19 | 26.70 | 26.87 | 26.41 | 26.80 | 25.73 | qfq | 7,016,814 | 187,108,909 | 0.49% |
| 2024-11-18 | 26.92 | 27.17 | 26.61 | 26.67 | 25.60 | qfq | 8,328,422 | 224,001,990 | -1.30% |
| 2024-11-15 | 27.48 | 27.75 | 27.00 | 27.02 | 25.94 | qfq | 9,508,511 | 260,004,581 | -1.67% |
| 2024-11-14 | 27.70 | 27.97 | 27.40 | 27.48 | 26.38 | qfq | 8,938,003 | 247,517,780 | -1.75% |
| 2024-11-13 | 28.83 | 28.84 | 27.29 | 27.97 | 26.85 | qfq | 21,518,771 | 598,397,828 | -1.51% |
| 2024-11-12 | 28.20 | 29.03 | 28.10 | 28.40 | 27.26 | qfq | 17,081,106 | 488,896,548 | 0.67% |
| 2024-11-11 | 27.99 | 28.27 | 27.57 | 28.21 | 27.08 | qfq | 13,439,693 | 376,167,548 | -0.39% |
| 2024-11-08 | 28.95 | 29.13 | 27.93 | 28.32 | 27.19 | qfq | 18,688,735 | 529,140,588 | -1.70% |
| 2024-11-07 | 27.14 | 28.82 | 27.08 | 28.81 | 27.66 | qfq | 24,408,974 | 689,909,398 | 4.95% |
| 2024-11-06 | 27.29 | 27.68 | 26.86 | 27.45 | 26.35 | qfq | 19,240,400 | 526,029,333 | 0.59% |
| 2024-11-05 | 26.94 | 27.36 | 26.73 | 27.29 | 26.20 | qfq | 16,865,800 | 457,649,351 | 0.70% |
| 2024-11-04 | 26.83 | 27.10 | 26.30 | 27.10 | 26.02 | qfq | 16,041,021 | 428,107,730 | 1.92% |
| 2024-11-01 | 26.70 | 26.99 | 26.31 | 26.59 | 25.53 | qfq | 20,606,801 | 549,684,399 | -1.34% |
| 2024-10-31 | 28.30 | 28.30 | 26.56 | 26.95 | 25.87 | qfq | 45,488,997 | 1,223,494,901 | -7.96% |
| 2024-10-30 | 29.00 | 29.87 | 28.88 | 29.28 | 28.11 | qfq | 11,735,868 | 344,713,925 | 0.41% |
| 2024-10-29 | 28.87 | 29.79 | 28.87 | 29.16 | 27.99 | qfq | 13,452,696 | 394,490,970 | 1.00% |
| 2024-10-28 | 28.72 | 29.10 | 28.70 | 28.87 | 27.71 | qfq | 11,334,377 | 327,116,012 | 0.35% |
| 2024-10-25 | 28.87 | 29.28 | 28.61 | 28.77 | 27.62 | qfq | 12,755,962 | 368,661,317 | -0.76% |
| 2024-10-24 | 29.20 | 29.62 | 28.88 | 28.99 | 27.83 | qfq | 6,779,957 | 198,146,056 | -1.09% |
| 2024-10-23 | 29.07 | 29.95 | 29.05 | 29.31 | 28.14 | qfq | 10,146,455 | 299,418,003 | 0.17% |
| 2024-10-22 | 29.59 | 29.70 | 28.88 | 29.26 | 28.09 | qfq | 14,456,619 | 422,874,756 | -1.65% |
| 2024-10-21 | 28.19 | 30.49 | 28.10 | 29.75 | 28.56 | qfq | 25,468,590 | 754,340,009 | 5.72% |
| 2024-10-18 | 26.94 | 28.79 | 26.80 | 28.14 | 27.01 | qfq | 17,965,176 | 499,155,889 | 4.45% |
| 2024-10-17 | 27.61 | 27.97 | 26.92 | 26.94 | 25.86 | qfq | 10,547,136 | 288,245,825 | -2.67% |
| 2024-10-16 | 27.25 | 28.10 | 27.02 | 27.68 | 26.57 | qfq | 10,488,715 | 289,352,526 | 0.00% |
| 2024-10-15 | 28.50 | 28.58 | 27.65 | 27.68 | 26.57 | qfq | 14,166,001 | 397,753,913 | -4.02% |
| 2024-10-14 | 27.95 | 29.35 | 27.32 | 28.84 | 27.69 | qfq | 21,665,826 | 616,460,740 | 3.00% |
| 2024-10-11 | 27.60 | 28.28 | 27.42 | 28.00 | 26.88 | qfq | 17,840,495 | 498,926,543 | 1.19% |
| 2024-10-10 | 27.48 | 28.15 | 27.37 | 27.67 | 26.56 | qfq | 23,559,062 | 655,152,783 | 0.69% |
| 2024-10-09 | 29.20 | 29.20 | 27.12 | 27.48 | 26.38 | qfq | 37,496,377 | 1,050,783,516 | -8.67% |
| 2024-10-08 | 34.40 | 34.40 | 28.62 | 30.09 | 28.89 | qfq | 61,716,126 | 1,915,402,125 | -3.96% |
| 2024-09-30 | 30.00 | 31.33 | 29.44 | 31.33 | 30.08 | qfq | 39,203,190 | 1,191,747,300 | 10.01% |
| 2024-09-27 | 27.59 | 28.97 | 27.46 | 28.48 | 27.34 | qfq | 20,877,695 | 585,054,478 | 5.83% |
| 2024-09-26 | 25.09 | 27.02 | 24.94 | 26.91 | 25.72 | qfq | 26,490,960 | 687,718,452 | 8.38% |
| 2024-09-25 | 24.66 | 25.18 | 24.53 | 24.83 | 23.73 | qfq | 15,553,866 | 387,390,235 | 1.80% |
| 2024-09-24 | 23.40 | 24.40 | 23.23 | 24.39 | 23.31 | qfq | 13,493,246 | 322,916,954 | 5.08% |
| 2024-09-23 | 23.02 | 23.53 | 22.88 | 23.21 | 22.18 | qfq | 6,006,700 | 140,165,328 | 0.13% |
| 2024-09-20 | 23.12 | 23.19 | 22.81 | 23.18 | 22.15 | qfq | 4,848,008 | 111,482,672 | 0.26% |
| 2024-09-19 | 22.30 | 23.48 | 22.30 | 23.12 | 22.10 | qfq | 10,480,172 | 241,914,276 | 3.86% |
| 2024-09-18 | 22.53 | 22.57 | 21.87 | 22.26 | 21.27 | qfq | 5,663,894 | 125,157,234 | -1.37% |
| 2024-09-13 | 22.89 | 22.99 | 22.42 | 22.57 | 21.57 | qfq | 6,473,600 | 146,739,880 | -1.40% |
| 2024-09-12 | 23.15 | 23.45 | 22.89 | 22.89 | 21.88 | qfq | 4,806,658 | 110,959,892 | -1.12% |
| 2024-09-11 | 23.03 | 23.23 | 22.88 | 23.15 | 22.12 | qfq | 5,619,558 | 129,529,218 | -0.09% |
| 2024-09-10 | 23.66 | 23.70 | 22.83 | 23.17 | 22.14 | qfq | 7,914,816 | 182,996,537 | -2.32% |
| 2024-09-09 | 23.48 | 24.02 | 23.28 | 23.72 | 22.67 | qfq | 7,692,910 | 182,914,014 | 0.51% |
| 2024-09-06 | 24.02 | 24.18 | 23.57 | 23.60 | 22.55 | qfq | 5,536,985 | 131,873,761 | -1.67% |
| 2024-09-05 | 24.00 | 24.36 | 23.89 | 24.00 | 22.94 | qfq | 6,014,804 | 145,153,257 | 0.59% |
| 2024-09-04 | 23.80 | 24.17 | 23.74 | 23.86 | 22.80 | qfq | 5,646,522 | 135,098,767 | -0.38% |
| 2024-09-03 | 23.70 | 24.24 | 23.67 | 23.95 | 22.89 | qfq | 6,904,217 | 165,659,868 | 0.88% |
| 2024-09-02 | 23.88 | 24.50 | 23.29 | 23.74 | 22.69 | qfq | 14,436,735 | 345,866,620 | -1.62% |
| 2024-08-30 | 23.50 | 24.61 | 23.32 | 24.13 | 23.06 | qfq | 18,624,987 | 449,175,361 | 2.64% |
| 2024-08-29 | 22.75 | 23.64 | 22.55 | 23.51 | 22.47 | qfq | 6,393,382 | 148,741,254 | 2.35% |
| 2024-08-28 | 23.20 | 23.33 | 22.78 | 22.97 | 21.95 | qfq | 5,296,213 | 121,959,615 | -1.20% |
| 2024-08-27 | 23.86 | 23.98 | 23.21 | 23.25 | 22.22 | qfq | 6,196,996 | 145,709,665 | -3.00% |
| 2024-08-26 | 23.67 | 24.13 | 23.54 | 23.97 | 22.91 | qfq | 7,156,758 | 170,976,658 | 0.88% |
| 2024-08-23 | 23.18 | 23.90 | 23.07 | 23.76 | 22.71 | qfq | 6,250,038 | 147,219,230 | 2.28% |
| 2024-08-22 | 23.69 | 24.00 | 23.16 | 23.23 | 22.20 | qfq | 7,295,799 | 171,188,950 | -2.27% |
| 2024-08-21 | 23.55 | 23.82 | 23.43 | 23.77 | 22.72 | qfq | 6,233,152 | 147,417,658 | 0.68% |
| 2024-08-20 | 23.73 | 23.73 | 23.36 | 23.61 | 22.56 | qfq | 5,922,069 | 139,348,403 | -0.84% |
| 2024-08-19 | 23.03 | 23.93 | 22.90 | 23.81 | 22.76 | qfq | 9,694,465 | 229,192,916 | 3.30% |
| 2024-08-16 | 23.03 | 23.17 | 22.80 | 23.05 | 22.03 | qfq | 6,065,296 | 139,650,904 | -0.22% |
| 2024-08-15 | 22.92 | 23.35 | 22.82 | 23.10 | 22.08 | qfq | 7,760,750 | 179,247,453 | 0.48% |
| 2024-08-14 | 23.50 | 23.50 | 22.83 | 22.99 | 21.97 | qfq | 6,293,599 | 145,067,355 | -2.29% |
| 2024-08-13 | 23.71 | 23.87 | 23.23 | 23.53 | 22.49 | qfq | 5,731,784 | 134,361,868 | -1.42% |
| 2024-08-12 | 24.00 | 24.20 | 23.57 | 23.87 | 22.81 | qfq | 8,924,100 | 212,963,557 | 0.80% |
| 2024-08-09 | 24.12 | 24.26 | 23.67 | 23.68 | 22.63 | qfq | 8,201,370 | 196,208,931 | -2.11% |
| 2024-08-08 | 23.74 | 24.35 | 23.65 | 24.19 | 23.12 | qfq | 10,634,418 | 256,893,785 | 1.00% |
| 2024-08-07 | 24.50 | 24.50 | 23.76 | 23.95 | 22.89 | qfq | 11,616,865 | 279,130,080 | -2.76% |
| 2024-08-06 | 24.38 | 24.97 | 24.10 | 24.63 | 23.54 | qfq | 14,731,855 | 362,173,201 | 2.37% |
| 2024-08-05 | 23.80 | 24.97 | 23.80 | 24.06 | 22.99 | qfq | 24,586,469 | 600,031,326 | 2.12% |
| 2024-08-02 | 23.29 | 24.35 | 23.21 | 23.56 | 22.52 | qfq | 11,432,991 | 272,029,390 | 0.51% |
| 2024-08-01 | 23.88 | 24.02 | 23.34 | 23.44 | 22.40 | qfq | 10,951,761 | 258,468,935 | -2.37% |
| 2024-07-31 | 22.35 | 24.08 | 22.33 | 24.01 | 22.95 | qfq | 19,262,708 | 451,748,046 | 7.67% |
| 2024-07-30 | 22.52 | 22.64 | 22.19 | 22.30 | 21.31 | qfq | 6,737,198 | 150,644,202 | -1.11% |
| 2024-07-29 | 22.93 | 22.94 | 22.33 | 22.55 | 21.55 | qfq | 7,463,242 | 168,192,319 | -1.57% |
| 2024-07-26 | 22.69 | 23.06 | 22.61 | 22.91 | 21.90 | qfq | 6,866,750 | 156,654,715 | 0.97% |
| 2024-07-25 | 22.46 | 23.01 | 22.36 | 22.69 | 21.68 | qfq | 8,133,824 | 185,289,597 | 1.29% |
| 2024-07-24 | 22.94 | 23.25 | 22.30 | 22.40 | 21.41 | qfq | 10,277,262 | 232,889,158 | -2.52% |
| 2024-07-23 | 23.80 | 23.96 | 22.95 | 22.98 | 21.96 | qfq | 8,610,513 | 201,633,202 | -3.24% |
| 2024-07-22 | 23.70 | 24.12 | 23.48 | 23.75 | 22.70 | qfq | 7,011,041 | 166,698,862 | 0.13% |
| 2024-07-19 | 23.56 | 23.84 | 23.30 | 23.72 | 22.67 | qfq | 7,363,957 | 173,933,718 | -0.17% |
| 2024-07-18 | 23.77 | 23.83 | 23.55 | 23.76 | 22.71 | qfq | 8,568,230 | 202,873,419 | -1.08% |
| 2024-07-17 | 23.52 | 24.22 | 23.43 | 24.02 | 22.96 | qfq | 11,547,701 | 275,445,261 | 2.00% |
| 2024-07-16 | 23.92 | 23.92 | 23.38 | 23.55 | 22.51 | qfq | 9,544,004 | 224,671,569 | -1.59% |
| 2024-07-15 | 23.35 | 24.29 | 23.06 | 23.93 | 22.87 | qfq | 20,136,281 | 477,888,312 | 4.13% |
| 2024-07-12 | 22.80 | 23.08 | 22.66 | 22.98 | 21.96 | qfq | 9,176,290 | 209,890,422 | -0.61% |
| 2024-07-11 | 22.50 | 23.14 | 22.36 | 23.12 | 21.62 | qfq | 10,511,046 | 239,937,265 | 4.52% |
| 2024-07-10 | 21.98 | 22.45 | 21.76 | 22.12 | 20.68 | qfq | 7,634,485 | 169,714,266 | 0.55% |
| 2024-07-09 | 21.70 | 22.15 | 21.47 | 22.00 | 20.57 | qfq | 7,920,596 | 172,767,224 | 1.15% |
| 2024-07-08 | 22.40 | 22.40 | 21.65 | 21.75 | 20.34 | qfq | 8,635,739 | 189,293,493 | -2.95% |
| 2024-07-05 | 22.34 | 22.53 | 22.05 | 22.41 | 20.95 | qfq | 5,998,131 | 133,990,971 | 0.04% |
| 2024-07-04 | 23.30 | 23.30 | 22.34 | 22.40 | 20.94 | qfq | 13,170,973 | 299,069,406 | -4.19% |
| 2024-07-03 | 23.09 | 23.48 | 23.01 | 23.38 | 21.86 | qfq | 8,782,817 | 204,777,446 | 1.26% |
| 2024-07-02 | 23.34 | 23.48 | 22.97 | 23.09 | 21.59 | qfq | 7,483,564 | 173,949,083 | -1.03% |
| 2024-07-01 | 22.85 | 23.35 | 22.79 | 23.33 | 21.81 | qfq | 7,733,936 | 178,521,013 | 1.52% |
| 2024-06-28 | 23.32 | 23.53 | 22.89 | 22.98 | 21.49 | qfq | 10,369,808 | 240,554,896 | -1.37% |
| 2024-06-27 | 23.68 | 23.75 | 23.30 | 23.30 | 21.79 | qfq | 7,208,114 | 169,590,559 | -2.31% |
| 2024-06-26 | 23.60 | 23.95 | 23.23 | 23.85 | 22.30 | qfq | 9,226,996 | 217,483,861 | 0.51% |
| 2024-06-25 | 23.52 | 23.76 | 23.18 | 23.73 | 22.19 | qfq | 11,189,204 | 263,206,000 | 1.71% |
| 2024-06-24 | 23.40 | 23.68 | 23.03 | 23.33 | 21.81 | qfq | 9,050,778 | 211,236,803 | -1.06% |
| 2024-06-21 | 23.59 | 24.20 | 23.48 | 23.58 | 22.05 | qfq | 10,071,185 | 239,285,151 | -0.92% |
| 2024-06-20 | 24.50 | 24.52 | 23.75 | 23.80 | 22.25 | qfq | 17,262,182 | 413,839,082 | -3.57% |
| 2024-06-19 | 25.81 | 25.92 | 24.50 | 24.68 | 23.08 | qfq | 23,556,326 | 586,759,981 | -4.78% |
| 2024-06-18 | 26.27 | 26.43 | 25.76 | 25.92 | 24.24 | qfq | 12,248,324 | 319,390,992 | -1.29% |
| 2024-06-17 | 26.45 | 26.77 | 26.12 | 26.26 | 24.55 | qfq | 11,440,859 | 302,026,612 | -1.65% |
| 2024-06-14 | 26.02 | 26.70 | 25.72 | 26.70 | 24.97 | qfq | 20,101,946 | 528,737,414 | 2.57% |
| 2024-06-13 | 26.59 | 26.65 | 25.94 | 26.03 | 24.34 | qfq | 12,675,495 | 331,540,301 | -1.77% |
| 2024-06-12 | 26.58 | 26.70 | 26.21 | 26.50 | 24.78 | qfq | 10,083,719 | 266,832,941 | -0.60% |
| 2024-06-11 | 27.15 | 27.15 | 26.26 | 26.66 | 24.93 | qfq | 9,494,903 | 252,286,297 | -2.20% |
| 2024-06-07 | 27.22 | 27.46 | 26.89 | 27.26 | 25.49 | qfq | 7,297,437 | 198,193,194 | 0.55% |
| 2024-06-06 | 27.90 | 28.09 | 27.01 | 27.11 | 25.35 | qfq | 12,225,818 | 334,685,976 | -2.94% |
| 2024-06-05 | 28.10 | 28.37 | 27.86 | 27.93 | 26.12 | qfq | 6,763,416 | 190,011,852 | -0.71% |
| 2024-06-04 | 27.79 | 28.14 | 27.60 | 28.13 | 26.30 | qfq | 6,982,291 | 195,097,272 | 1.11% |
| 2024-06-03 | 28.00 | 28.05 | 27.55 | 27.82 | 26.01 | qfq | 7,225,686 | 200,611,936 | -0.89% |
| 2024-05-31 | 28.18 | 28.70 | 27.86 | 28.07 | 26.25 | qfq | 8,479,786 | 239,143,873 | -0.11% |
| 2024-05-30 | 27.80 | 28.14 | 27.65 | 28.10 | 26.27 | qfq | 7,742,060 | 216,180,820 | 0.61% |
| 2024-05-29 | 27.53 | 28.14 | 27.51 | 27.93 | 26.12 | qfq | 8,771,603 | 243,797,977 | 1.60% |
| 2024-05-28 | 27.83 | 27.83 | 27.44 | 27.49 | 25.70 | qfq | 7,233,076 | 199,477,713 | -1.26% |
| 2024-05-27 | 28.06 | 28.18 | 27.31 | 27.84 | 26.03 | qfq | 11,830,568 | 326,661,756 | -0.25% |
| 2024-05-24 | 28.70 | 28.75 | 27.86 | 27.91 | 26.10 | qfq | 13,686,874 | 386,774,745 | -3.02% |
| 2024-05-23 | 30.30 | 30.33 | 28.71 | 28.78 | 26.91 | qfq | 19,655,211 | 574,841,558 | -5.02% |
| 2024-05-22 | 30.46 | 30.85 | 30.21 | 30.30 | 28.33 | qfq | 8,319,813 | 253,558,337 | -0.69% |
| 2024-05-21 | 30.78 | 31.18 | 30.38 | 30.51 | 28.53 | qfq | 11,306,270 | 347,133,441 | -1.58% |
| 2024-05-20 | 30.55 | 31.46 | 30.28 | 31.00 | 28.99 | qfq | 24,254,852 | 749,783,966 | 3.33% |
| 2024-05-17 | 28.99 | 30.01 | 28.71 | 30.00 | 28.05 | qfq | 12,849,511 | 376,791,678 | 3.88% |
| 2024-05-16 | 28.78 | 29.32 | 28.71 | 28.88 | 27.00 | qfq | 9,867,825 | 286,350,346 | 0.56% |
| 2024-05-15 | 29.07 | 29.23 | 28.68 | 28.72 | 26.85 | qfq | 8,932,673 | 258,014,115 | -1.20% |
| 2024-05-14 | 29.28 | 29.31 | 28.61 | 29.07 | 27.18 | qfq | 8,249,804 | 238,665,422 | 0.00% |
| 2024-05-13 | 29.40 | 29.46 | 28.73 | 29.07 | 27.18 | qfq | 11,091,786 | 323,500,974 | -1.62% |
| 2024-05-10 | 29.51 | 29.99 | 29.39 | 29.55 | 27.63 | qfq | 9,895,581 | 293,427,950 | 0.34% |
| 2024-05-09 | 29.26 | 29.58 | 29.08 | 29.45 | 27.54 | qfq | 7,413,418 | 217,915,733 | 0.51% |
| 2024-05-08 | 29.90 | 30.14 | 29.00 | 29.30 | 27.40 | qfq | 12,796,621 | 377,593,888 | -2.01% |
| 2024-05-07 | 30.00 | 30.05 | 29.41 | 29.90 | 27.96 | qfq | 14,740,897 | 438,416,261 | -0.99% |
| 2024-05-06 | 28.91 | 30.55 | 28.58 | 30.20 | 28.24 | qfq | 29,148,959 | 866,331,722 | 4.46% |
| 2024-04-30 | 28.45 | 29.11 | 27.73 | 28.91 | 27.03 | qfq | 25,503,707 | 723,476,570 | 0.24% |
| 2024-04-29 | 27.63 | 29.14 | 27.40 | 28.84 | 26.97 | qfq | 24,648,192 | 701,815,419 | 4.49% |
| 2024-04-26 | 27.33 | 27.89 | 27.21 | 27.60 | 25.81 | qfq | 14,700,285 | 405,323,259 | 1.02% |
| 2024-04-25 | 27.45 | 27.78 | 27.26 | 27.32 | 25.55 | qfq | 10,120,553 | 277,917,204 | -1.34% |
| 2024-04-24 | 27.20 | 27.82 | 27.09 | 27.69 | 25.89 | qfq | 13,432,193 | 367,887,844 | 1.65% |
| 2024-04-23 | 27.70 | 27.95 | 26.92 | 27.24 | 25.47 | qfq | 12,302,926 | 338,256,619 | -2.61% |
| 2024-04-22 | 27.20 | 27.98 | 26.85 | 27.97 | 26.15 | qfq | 16,284,824 | 446,405,239 | 2.23% |
| 2024-04-19 | 27.30 | 28.06 | 26.81 | 27.36 | 25.58 | qfq | 13,452,483 | 367,797,287 | -0.65% |
| 2024-04-18 | 27.24 | 28.11 | 27.24 | 27.54 | 25.75 | qfq | 14,117,207 | 390,319,852 | -0.15% |
| 2024-04-17 | 27.25 | 28.09 | 27.21 | 27.58 | 25.79 | qfq | 15,665,050 | 432,989,746 | 1.58% |
| 2024-04-16 | 28.42 | 28.60 | 27.13 | 27.15 | 25.39 | qfq | 16,437,682 | 454,485,063 | -5.53% |
| 2024-04-15 | 29.77 | 29.86 | 28.28 | 28.74 | 26.87 | qfq | 17,189,255 | 497,741,818 | -3.17% |
| 2024-04-12 | 29.29 | 30.00 | 29.09 | 29.68 | 27.75 | qfq | 22,471,005 | 665,287,392 | 0.03% |
| 2024-04-11 | 28.35 | 29.81 | 28.04 | 29.67 | 27.74 | qfq | 24,331,693 | 706,818,638 | 3.38% |
| 2024-04-10 | 27.36 | 29.33 | 27.13 | 28.70 | 26.84 | qfq | 27,486,651 | 777,576,037 | 3.99% |
| 2024-04-09 | 26.93 | 27.90 | 26.53 | 27.60 | 25.81 | qfq | 15,619,143 | 427,690,867 | 2.03% |
| 2024-04-08 | 27.50 | 27.96 | 26.97 | 27.05 | 25.29 | qfq | 19,867,000 | 546,232,507 | -0.92% |
| 2024-04-03 | 27.55 | 28.07 | 27.21 | 27.30 | 25.53 | qfq | 14,120,902 | 388,175,819 | -1.27% |
| 2024-04-02 | 28.09 | 28.30 | 27.30 | 27.65 | 25.85 | qfq | 18,009,510 | 497,915,993 | -1.32% |
| 2024-04-01 | 27.27 | 28.13 | 27.20 | 28.02 | 26.20 | qfq | 16,020,020 | 443,986,574 | 2.75% |
| 2024-03-29 | 28.52 | 28.56 | 26.79 | 27.27 | 25.50 | qfq | 21,372,012 | 583,462,066 | -5.05% |
| 2024-03-28 | 27.65 | 29.04 | 27.53 | 28.72 | 26.85 | qfq | 13,629,068 | 387,849,008 | 3.31% |
| 2024-03-27 | 28.18 | 28.50 | 27.66 | 27.80 | 25.99 | qfq | 10,017,866 | 281,190,589 | -1.42% |
| 2024-03-26 | 28.51 | 28.65 | 27.77 | 28.20 | 26.37 | qfq | 8,610,845 | 241,943,435 | -1.12% |
| 2024-03-25 | 29.67 | 29.67 | 28.41 | 28.52 | 26.67 | qfq | 10,362,695 | 298,879,619 | -3.26% |
| 2024-03-22 | 30.28 | 30.45 | 29.40 | 29.48 | 27.56 | qfq | 11,229,845 | 334,200,652 | -3.19% |
| 2024-03-21 | 29.58 | 30.80 | 29.50 | 30.45 | 28.47 | qfq | 16,724,060 | 504,231,289 | 3.05% |
| 2024-03-20 | 29.67 | 29.82 | 29.25 | 29.55 | 27.63 | qfq | 10,434,171 | 307,067,040 | -0.51% |
| 2024-03-19 | 29.90 | 30.21 | 29.65 | 29.70 | 27.77 | qfq | 9,668,634 | 288,533,713 | -1.00% |
| 2024-03-18 | 30.39 | 30.39 | 29.62 | 30.00 | 28.05 | qfq | 11,805,220 | 352,422,961 | -0.73% |
| 2024-03-15 | 30.51 | 31.88 | 29.79 | 30.22 | 28.26 | qfq | 23,000,312 | 701,165,456 | -2.23% |
| 2024-03-14 | 29.85 | 31.30 | 29.70 | 30.91 | 28.90 | qfq | 22,667,215 | 697,751,336 | 3.55% |
| 2024-03-13 | 29.97 | 30.34 | 29.42 | 29.85 | 27.91 | qfq | 18,580,484 | 554,165,359 | -0.07% |
| 2024-03-12 | 27.28 | 29.87 | 27.15 | 29.87 | 27.93 | qfq | 26,956,790 | 773,640,755 | 10.02% |
| 2024-03-11 | 26.17 | 27.29 | 26.10 | 27.15 | 25.39 | qfq | 14,436,004 | 388,804,097 | 3.74% |
| 2024-03-08 | 26.80 | 26.80 | 25.93 | 26.17 | 24.47 | qfq | 12,768,930 | 335,148,174 | -2.13% |
| 2024-03-07 | 27.05 | 27.35 | 26.50 | 26.74 | 25.00 | qfq | 13,574,821 | 364,584,871 | -1.18% |
| 2024-03-06 | 27.86 | 28.03 | 26.79 | 27.06 | 25.30 | qfq | 17,544,302 | 474,811,600 | -3.01% |
| 2024-03-05 | 29.19 | 29.24 | 27.59 | 27.90 | 26.09 | qfq | 15,447,575 | 435,501,758 | -3.89% |
| 2024-03-04 | 28.44 | 29.31 | 28.38 | 29.03 | 27.14 | qfq | 9,675,594 | 278,791,836 | 1.04% |
| 2024-03-01 | 29.01 | 29.05 | 28.45 | 28.73 | 26.86 | qfq | 11,488,152 | 329,436,112 | -1.14% |
| 2024-02-29 | 28.59 | 29.08 | 28.38 | 29.06 | 27.17 | qfq | 10,025,511 | 288,202,552 | 0.97% |
| 2024-02-28 | 28.83 | 29.33 | 28.32 | 28.78 | 26.91 | qfq | 12,197,703 | 352,556,016 | -0.14% |
| 2024-02-27 | 29.01 | 29.09 | 28.50 | 28.82 | 26.95 | qfq | 9,612,096 | 276,097,361 | -1.30% |
| 2024-02-26 | 29.10 | 29.51 | 28.71 | 29.20 | 27.30 | qfq | 6,976,233 | 203,350,644 | 0.00% |
| 2024-02-23 | 29.01 | 29.28 | 28.61 | 29.20 | 27.30 | qfq | 7,499,271 | 217,455,537 | 0.03% |
| 2024-02-22 | 29.19 | 29.45 | 28.85 | 29.19 | 27.29 | qfq | 5,824,965 | 169,705,192 | 0.00% |
| 2024-02-21 | 28.36 | 29.89 | 28.05 | 29.19 | 27.29 | qfq | 11,855,462 | 345,195,730 | 2.46% |
| 2024-02-20 | 28.10 | 29.11 | 27.31 | 28.49 | 26.64 | qfq | 15,425,694 | 440,241,507 | 1.39% |
| 2024-02-19 | 27.80 | 28.77 | 27.50 | 28.10 | 26.27 | qfq | 24,011,251 | 674,644,115 | 6.93% |
| 2024-02-08 | 25.20 | 26.34 | 25.00 | 26.28 | 24.57 | qfq | 14,197,641 | 366,924,438 | 5.16% |
| 2024-02-07 | 24.62 | 25.64 | 24.33 | 24.99 | 23.37 | qfq | 14,944,547 | 374,331,424 | 1.67% |
| 2024-02-06 | 23.40 | 24.83 | 22.42 | 24.58 | 22.98 | qfq | 16,399,723 | 389,715,193 | 4.95% |
| 2024-02-05 | 24.33 | 24.51 | 23.08 | 23.42 | 21.90 | qfq | 16,199,270 | 383,104,180 | -5.37% |
| 2024-02-02 | 24.56 | 25.17 | 23.81 | 24.75 | 23.14 | qfq | 13,651,988 | 336,290,019 | 0.77% |
| 2024-02-01 | 25.08 | 25.25 | 24.37 | 24.56 | 22.96 | qfq | 16,654,209 | 410,496,722 | -2.89% |
| 2024-01-31 | 26.07 | 26.40 | 25.07 | 25.29 | 23.65 | qfq | 18,227,595 | 466,123,657 | -8.10% |
| 2024-01-30 | 28.80 | 28.80 | 27.45 | 27.52 | 25.73 | qfq | 9,677,002 | 270,474,080 | -4.81% |
| 2024-01-29 | 30.21 | 30.21 | 28.91 | 28.91 | 27.03 | qfq | 9,457,471 | 276,423,338 | -3.50% |
| 2024-01-26 | 29.60 | 30.47 | 29.33 | 29.96 | 28.01 | qfq | 11,652,877 | 348,781,831 | 0.81% |
| 2024-01-25 | 27.49 | 29.97 | 27.33 | 29.72 | 27.79 | qfq | 15,399,473 | 444,180,660 | 7.88% |
| 2024-01-24 | 27.06 | 27.62 | 26.53 | 27.55 | 25.76 | qfq | 8,834,357 | 240,646,181 | 2.34% |
| 2024-01-23 | 26.80 | 27.20 | 26.00 | 26.92 | 25.17 | qfq | 7,453,515 | 199,427,638 | 0.07% |
| 2024-01-22 | 28.67 | 28.74 | 26.68 | 26.90 | 25.15 | qfq | 13,593,955 | 373,723,170 | -6.34% |
| 2024-01-19 | 28.40 | 29.29 | 28.14 | 28.72 | 26.85 | qfq | 9,106,874 | 262,083,726 | 0.56% |
| 2024-01-18 | 28.38 | 28.60 | 27.60 | 28.56 | 26.70 | qfq | 10,504,677 | 294,609,904 | -0.14% |
| 2024-01-17 | 30.10 | 30.14 | 28.60 | 28.60 | 26.74 | qfq | 12,586,510 | 366,571,016 | -5.58% |
| 2024-01-16 | 29.66 | 30.73 | 29.58 | 30.29 | 28.32 | qfq | 19,922,223 | 603,807,172 | 1.85% |
| 2024-01-15 | 28.98 | 30.05 | 28.98 | 29.74 | 27.81 | qfq | 10,294,768 | 306,094,907 | 1.78% |
| 2024-01-12 | 29.44 | 29.79 | 28.90 | 29.22 | 27.32 | qfq | 8,698,224 | 255,415,744 | -0.98% |
| 2024-01-11 | 29.80 | 30.20 | 29.24 | 29.51 | 27.59 | qfq | 9,727,466 | 287,598,898 | -1.44% |
| 2024-01-10 | 29.69 | 30.09 | 29.12 | 29.94 | 27.99 | qfq | 10,223,700 | 303,971,318 | 0.47% |
| 2024-01-09 | 29.02 | 30.50 | 28.83 | 29.80 | 27.86 | qfq | 14,286,715 | 425,378,105 | 2.69% |
| 2024-01-08 | 29.49 | 29.67 | 28.96 | 29.02 | 27.13 | qfq | 8,088,518 | 236,214,596 | -1.53% |
| 2024-01-05 | 30.01 | 30.62 | 29.30 | 29.47 | 27.56 | qfq | 8,684,233 | 259,896,940 | -2.48% |
| 2024-01-04 | 30.20 | 30.73 | 29.85 | 30.22 | 28.26 | qfq | 10,395,083 | 313,938,294 | -0.17% |
| 2024-01-03 | 29.62 | 30.55 | 29.48 | 30.27 | 28.30 | qfq | 13,841,581 | 415,579,387 | 1.65% |
| 2024-01-02 | 30.00 | 30.10 | 29.26 | 29.78 | 27.85 | qfq | 11,420,091 | 338,565,046 | -0.40% |
| 2023-12-29 | 29.76 | 30.33 | 29.45 | 29.90 | 27.96 | qfq | 13,640,996 | 406,744,232 | 0.78% |
| 2023-12-28 | 27.94 | 29.86 | 27.77 | 29.67 | 27.74 | qfq | 17,816,993 | 517,201,305 | 5.85% |
| 2023-12-27 | 28.00 | 28.34 | 27.58 | 28.03 | 26.21 | qfq | 10,629,192 | 296,613,434 | -0.36% |
| 2023-12-26 | 28.35 | 28.61 | 28.00 | 28.13 | 26.30 | qfq | 6,907,798 | 195,144,496 | -1.40% |
| 2023-12-25 | 28.88 | 29.11 | 28.31 | 28.53 | 26.68 | qfq | 6,981,236 | 199,595,926 | -1.62% |
| 2023-12-22 | 29.33 | 29.40 | 28.66 | 29.00 | 27.12 | qfq | 6,400,269 | 185,462,196 | -0.92% |
| 2023-12-21 | 28.27 | 29.54 | 28.20 | 29.27 | 27.37 | qfq | 11,071,072 | 321,921,182 | 2.31% |
| 2023-12-20 | 29.32 | 29.36 | 28.51 | 28.61 | 26.75 | qfq | 8,740,392 | 251,719,799 | -2.55% |
| 2023-12-19 | 29.33 | 29.90 | 29.11 | 29.36 | 27.45 | qfq | 8,427,178 | 248,457,163 | 0.10% |
| 2023-12-18 | 30.16 | 30.26 | 29.10 | 29.33 | 27.42 | qfq | 7,878,861 | 233,509,748 | -3.07% |
| 2023-12-15 | 30.23 | 30.70 | 29.93 | 30.26 | 28.29 | qfq | 7,257,328 | 219,812,879 | 0.23% |
| 2023-12-14 | 30.40 | 31.05 | 30.15 | 30.19 | 28.23 | qfq | 8,170,101 | 249,208,266 | -0.40% |
| 2023-12-13 | 31.97 | 31.97 | 30.28 | 30.31 | 28.34 | qfq | 13,668,272 | 421,117,359 | -5.25% |
| 2023-12-12 | 30.80 | 32.11 | 30.80 | 31.99 | 29.91 | qfq | 13,109,941 | 414,968,524 | 3.26% |
| 2023-12-11 | 30.60 | 31.22 | 29.91 | 30.98 | 28.97 | qfq | 14,954,105 | 455,817,099 | 0.32% |
| 2023-12-08 | 31.49 | 31.50 | 30.56 | 30.88 | 28.87 | qfq | 10,676,361 | 330,706,741 | -2.15% |
| 2023-12-07 | 32.20 | 32.32 | 31.12 | 31.56 | 29.51 | qfq | 10,675,356 | 336,609,244 | -2.17% |
| 2023-12-06 | 31.99 | 32.75 | 31.72 | 32.26 | 30.16 | qfq | 9,686,831 | 312,533,827 | 0.06% |
| 2023-12-05 | 33.57 | 33.64 | 32.20 | 32.24 | 30.15 | qfq | 9,767,202 | 321,201,227 | -4.19% |
| 2023-12-04 | 33.21 | 34.20 | 32.80 | 33.65 | 31.46 | qfq | 12,249,425 | 413,120,134 | 0.48% |
| 2023-12-01 | 33.92 | 34.34 | 33.25 | 33.49 | 31.31 | qfq | 14,615,179 | 490,903,598 | -1.21% |
| 2023-11-30 | 31.76 | 34.22 | 31.67 | 33.90 | 31.70 | qfq | 24,547,819 | 818,714,068 | 6.40% |
| 2023-11-29 | 32.50 | 32.65 | 31.73 | 31.86 | 29.79 | qfq | 7,391,553 | 237,587,274 | -2.63% |
| 2023-11-28 | 32.41 | 32.79 | 32.16 | 32.72 | 30.59 | qfq | 7,410,400 | 240,819,605 | 0.31% |
| 2023-11-27 | 33.05 | 33.13 | 32.26 | 32.62 | 30.50 | qfq | 10,495,001 | 341,579,325 | -0.97% |
| 2023-11-24 | 32.75 | 33.66 | 32.69 | 32.94 | 30.80 | qfq | 11,064,694 | 367,565,694 | 0.40% |
| 2023-11-23 | 32.33 | 32.85 | 32.15 | 32.81 | 30.68 | qfq | 8,133,395 | 264,457,413 | 1.08% |
| 2023-11-22 | 32.78 | 33.20 | 32.44 | 32.46 | 30.35 | qfq | 7,580,617 | 248,141,934 | -1.87% |
| 2023-11-21 | 33.30 | 33.89 | 32.88 | 33.08 | 30.93 | qfq | 13,069,441 | 436,826,587 | 0.39% |
| 2023-11-20 | 31.57 | 33.21 | 31.33 | 32.95 | 30.81 | qfq | 14,653,872 | 475,399,416 | 4.84% |
| 2023-11-17 | 31.51 | 31.79 | 31.23 | 31.43 | 29.39 | qfq | 5,667,159 | 178,069,606 | -0.91% |
| 2023-11-16 | 31.85 | 32.05 | 31.48 | 31.72 | 29.66 | qfq | 7,888,078 | 250,408,740 | -0.81% |
| 2023-11-15 | 32.52 | 32.84 | 31.88 | 31.98 | 29.90 | qfq | 10,161,203 | 327,991,664 | -0.81% |
| 2023-11-14 | 32.52 | 32.99 | 31.88 | 32.24 | 30.15 | qfq | 7,852,882 | 253,960,615 | -0.86% |
| 2023-11-13 | 32.37 | 32.73 | 32.35 | 32.52 | 30.41 | qfq | 5,095,643 | 165,606,499 | 0.74% |
| 2023-11-10 | 32.67 | 32.67 | 32.04 | 32.28 | 30.18 | qfq | 5,143,887 | 165,694,116 | -1.34% |
| 2023-11-09 | 32.80 | 33.18 | 32.64 | 32.72 | 30.59 | qfq | 6,940,499 | 228,181,214 | -0.06% |
| 2023-11-08 | 32.30 | 33.10 | 32.14 | 32.74 | 30.61 | qfq | 7,873,865 | 257,024,630 | 1.33% |
| 2023-11-07 | 32.77 | 32.77 | 32.17 | 32.31 | 30.21 | qfq | 7,690,766 | 249,070,271 | -1.88% |
| 2023-11-06 | 32.78 | 33.10 | 32.50 | 32.93 | 30.79 | qfq | 8,760,180 | 287,276,796 | 1.07% |
| 2023-11-03 | 32.18 | 32.72 | 31.85 | 32.58 | 30.46 | qfq | 6,622,900 | 214,432,679 | 1.72% |
| 2023-11-02 | 32.69 | 32.84 | 31.98 | 32.03 | 29.95 | qfq | 6,131,399 | 197,334,682 | -1.96% |
| 2023-11-01 | 32.73 | 33.31 | 32.42 | 32.67 | 30.55 | qfq | 6,173,739 | 202,441,266 | -0.55% |
| 2023-10-31 | 32.70 | 33.22 | 32.42 | 32.85 | 30.72 | qfq | 10,583,027 | 346,509,616 | 1.42% |
| 2023-10-30 | 32.68 | 32.68 | 32.06 | 32.39 | 30.29 | qfq | 9,114,425 | 294,997,197 | -1.52% |
| 2023-10-27 | 31.32 | 33.01 | 31.22 | 32.89 | 30.75 | qfq | 9,808,905 | 317,958,930 | 4.48% |
| 2023-10-26 | 31.65 | 31.88 | 31.17 | 31.48 | 29.43 | qfq | 5,654,404 | 177,617,736 | -1.01% |
| 2023-10-25 | 31.50 | 32.39 | 31.50 | 31.80 | 29.73 | qfq | 9,696,036 | 310,357,319 | 1.99% |
| 2023-10-24 | 31.30 | 31.71 | 31.05 | 31.18 | 29.15 | qfq | 7,058,000 | 220,787,144 | 0.16% |
| 2023-10-23 | 31.84 | 31.98 | 30.88 | 31.13 | 29.11 | qfq | 6,186,774 | 193,580,188 | -2.26% |
| 2023-10-20 | 31.81 | 32.48 | 31.75 | 31.85 | 29.78 | qfq | 5,637,037 | 180,691,669 | -0.31% |
| 2023-10-19 | 32.00 | 33.04 | 31.93 | 31.95 | 29.87 | qfq | 7,494,180 | 242,232,250 | -0.71% |
| 2023-10-18 | 32.70 | 32.70 | 32.13 | 32.18 | 30.09 | qfq | 6,594,705 | 213,196,728 | -1.83% |
| 2023-10-17 | 33.28 | 33.35 | 32.52 | 32.78 | 30.65 | qfq | 6,864,295 | 224,982,246 | -0.27% |
| 2023-10-16 | 33.70 | 33.70 | 32.73 | 32.87 | 30.73 | qfq | 7,510,026 | 248,112,586 | -2.52% |
| 2023-10-13 | 34.08 | 34.13 | 33.33 | 33.72 | 31.53 | qfq | 8,344,379 | 280,040,488 | -1.35% |
| 2023-10-12 | 34.55 | 34.85 | 34.07 | 34.18 | 31.96 | qfq | 8,172,427 | 280,213,566 | -0.81% |
| 2023-10-11 | 34.98 | 35.05 | 33.98 | 34.46 | 32.22 | qfq | 12,221,816 | 420,631,040 | -1.37% |
| 2023-10-10 | 35.37 | 35.95 | 34.86 | 34.94 | 32.67 | qfq | 10,359,235 | 365,533,084 | -1.02% |
| 2023-10-09 | 37.20 | 37.20 | 35.17 | 35.30 | 33.01 | qfq | 13,750,723 | 490,257,687 | -6.12% |
| 2023-09-28 | 38.08 | 38.10 | 37.02 | 37.60 | 35.16 | qfq | 7,083,331 | 265,140,904 | -0.56% |
| 2023-09-27 | 37.35 | 38.19 | 37.20 | 37.81 | 35.35 | qfq | 6,914,751 | 261,303,661 | 1.34% |
| 2023-09-26 | 36.80 | 37.70 | 36.55 | 37.31 | 34.89 | qfq | 11,380,099 | 423,850,947 | 1.50% |
| 2023-09-25 | 37.44 | 37.44 | 36.71 | 36.76 | 34.37 | qfq | 7,373,241 | 272,382,682 | -2.13% |
| 2023-09-22 | 37.36 | 37.61 | 37.09 | 37.56 | 35.12 | qfq | 8,471,875 | 316,426,726 | 0.29% |
| 2023-09-21 | 38.04 | 38.12 | 37.45 | 37.45 | 35.02 | qfq | 7,642,761 | 287,637,268 | -1.86% |
| 2023-09-20 | 38.78 | 38.78 | 38.03 | 38.16 | 35.68 | qfq | 4,813,494 | 184,597,581 | -1.57% |
| 2023-09-19 | 39.99 | 39.99 | 38.56 | 38.77 | 36.25 | qfq | 8,988,202 | 349,280,562 | -2.98% |
| 2023-09-18 | 38.88 | 40.25 | 38.68 | 39.96 | 37.36 | qfq | 11,917,346 | 474,051,978 | 3.52% |
| 2023-09-15 | 38.88 | 39.35 | 38.46 | 38.60 | 36.09 | qfq | 6,231,553 | 241,914,861 | -0.72% |
| 2023-09-14 | 39.36 | 39.48 | 38.61 | 38.88 | 36.35 | qfq | 4,682,016 | 182,122,065 | -0.64% |
| 2023-09-13 | 39.55 | 39.63 | 38.84 | 39.13 | 36.59 | qfq | 5,013,305 | 196,220,759 | -1.26% |
| 2023-09-12 | 39.91 | 40.10 | 39.41 | 39.63 | 37.06 | qfq | 6,277,754 | 249,372,259 | -1.05% |
| 2023-09-11 | 39.50 | 40.10 | 39.16 | 40.05 | 37.45 | qfq | 6,525,586 | 259,998,154 | 0.93% |
| 2023-09-08 | 39.39 | 39.88 | 38.91 | 39.68 | 37.10 | qfq | 5,737,753 | 226,690,806 | 0.43% |
| 2023-09-07 | 39.81 | 40.11 | 39.50 | 39.51 | 36.94 | qfq | 6,905,813 | 274,588,626 | -0.75% |
| 2023-09-06 | 39.76 | 40.00 | 39.30 | 39.81 | 37.22 | qfq | 6,798,428 | 269,464,945 | -0.50% |
| 2023-09-05 | 39.85 | 40.32 | 39.68 | 40.01 | 37.41 | qfq | 10,030,618 | 401,790,308 | -0.02% |
| 2023-09-04 | 38.80 | 40.19 | 38.80 | 40.02 | 37.42 | qfq | 14,306,581 | 570,418,561 | 2.69% |
| 2023-09-01 | 38.31 | 39.33 | 38.11 | 38.97 | 36.44 | qfq | 13,524,825 | 525,049,406 | 1.14% |
| 2023-08-31 | 38.20 | 38.94 | 36.89 | 38.53 | 36.03 | qfq | 19,577,957 | 745,570,774 | 0.34% |
| 2023-08-30 | 40.37 | 40.68 | 38.18 | 38.40 | 35.91 | qfq | 18,719,365 | 728,173,731 | -4.48% |
| 2023-08-29 | 39.72 | 40.39 | 39.54 | 40.20 | 37.59 | qfq | 15,616,107 | 626,401,959 | 0.98% |
| 2023-08-28 | 41.88 | 42.16 | 39.47 | 39.81 | 37.22 | qfq | 11,572,753 | 469,765,950 | -1.31% |
| 2023-08-25 | 41.78 | 41.78 | 39.88 | 40.34 | 37.72 | qfq | 13,234,670 | 535,732,785 | -3.79% |
| 2023-08-24 | 43.07 | 43.34 | 41.80 | 41.93 | 39.21 | qfq | 10,986,711 | 466,460,497 | -2.58% |
| 2023-08-23 | 43.76 | 43.88 | 42.81 | 43.04 | 40.24 | qfq | 7,388,174 | 319,298,032 | -1.91% |
| 2023-08-22 | 44.40 | 44.50 | 42.97 | 43.88 | 41.03 | qfq | 5,037,709 | 218,861,782 | 0.07% |
| 2023-08-21 | 45.15 | 45.15 | 43.75 | 43.85 | 41.00 | qfq | 6,086,672 | 269,229,505 | -3.05% |
| 2023-08-18 | 46.00 | 46.18 | 45.16 | 45.23 | 42.29 | qfq | 3,691,524 | 168,528,421 | -1.57% |
| 2023-08-17 | 45.72 | 46.28 | 45.39 | 45.95 | 42.96 | qfq | 3,132,125 | 143,517,768 | 0.15% |
| 2023-08-16 | 46.19 | 46.53 | 45.65 | 45.88 | 42.90 | qfq | 2,816,659 | 129,512,232 | -0.65% |
| 2023-08-15 | 47.64 | 47.79 | 45.72 | 46.18 | 43.18 | qfq | 5,662,911 | 262,216,983 | -3.39% |
| 2023-08-14 | 46.60 | 48.10 | 46.39 | 47.80 | 44.69 | qfq | 6,162,976 | 292,342,171 | 1.66% |
| 2023-08-11 | 48.00 | 48.23 | 47.00 | 47.02 | 43.97 | qfq | 4,403,267 | 208,920,036 | -2.25% |
| 2023-08-10 | 47.71 | 48.28 | 47.51 | 48.10 | 44.98 | qfq | 3,745,207 | 178,882,014 | 0.35% |
| 2023-08-09 | 48.50 | 48.66 | 47.61 | 47.93 | 44.82 | qfq | 4,113,949 | 197,213,596 | -1.28% |
| 2023-08-08 | 48.60 | 49.35 | 48.11 | 48.55 | 45.40 | qfq | 3,804,780 | 185,010,762 | -0.04% |
| 2023-08-07 | 48.60 | 48.98 | 48.12 | 48.57 | 45.41 | qfq | 2,430,493 | 117,750,110 | -0.25% |
| 2023-08-04 | 48.78 | 49.22 | 48.38 | 48.69 | 45.53 | qfq | 4,222,096 | 205,963,540 | 0.41% |
| 2023-08-03 | 48.60 | 48.63 | 47.93 | 48.49 | 45.34 | qfq | 3,171,427 | 153,178,406 | 0.04% |
| 2023-08-02 | 48.19 | 48.67 | 47.90 | 48.47 | 45.32 | qfq | 4,757,393 | 230,162,765 | 0.87% |
| 2023-08-01 | 49.50 | 49.75 | 47.85 | 48.05 | 44.93 | qfq | 8,318,995 | 403,690,157 | -3.44% |
| 2023-07-31 | 48.98 | 51.48 | 48.98 | 49.76 | 46.53 | qfq | 14,798,097 | 742,417,727 | 2.94% |
| 2023-07-28 | 48.28 | 48.57 | 47.51 | 48.34 | 45.20 | qfq | 5,517,022 | 265,528,109 | 0.15% |
| 2023-07-27 | 47.50 | 48.90 | 47.41 | 48.27 | 45.13 | qfq | 8,065,692 | 390,566,877 | 1.36% |
| 2023-07-26 | 46.78 | 48.05 | 46.64 | 47.62 | 44.53 | qfq | 8,069,286 | 382,772,954 | 2.01% |
| 2023-07-25 | 45.89 | 47.20 | 45.80 | 46.68 | 43.65 | qfq | 9,504,483 | 443,997,624 | 2.66% |
| 2023-07-24 | 44.96 | 46.17 | 44.42 | 45.47 | 42.52 | qfq | 7,084,648 | 322,324,978 | 1.25% |
| 2023-07-21 | 44.64 | 45.77 | 44.33 | 44.91 | 41.99 | qfq | 5,761,610 | 259,316,179 | 0.60% |
| 2023-07-20 | 44.63 | 45.08 | 44.50 | 44.64 | 41.74 | qfq | 3,462,881 | 155,245,336 | 0.36% |
| 2023-07-19 | 44.42 | 44.88 | 44.22 | 44.48 | 41.59 | qfq | 3,059,219 | 136,037,921 | -0.13% |
| 2023-07-18 | 45.45 | 45.50 | 44.48 | 44.54 | 41.65 | qfq | 5,510,800 | 246,775,452 | -1.87% |
| 2023-07-17 | 46.33 | 46.55 | 45.06 | 45.39 | 42.44 | qfq | 5,920,500 | 270,018,716 | -2.03% |