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
宝信软件600845.SH
最近收盘价18.652026-07-17
最近交易日2026-07-17
成交量（股）21,326,729
成交额（元）401,484,918
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-15 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | bonus_share | — | — | 0.2 | — | 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 | 18.87 | 19.20 | 18.44 | 18.65 | 18.65 | qfq | 21,326,729 | 401,484,918 | -2.05% |
| 2026-07-16 | 18.59 | 19.36 | 18.59 | 19.04 | 19.04 | qfq | 19,162,891 | 366,216,606 | 1.06% |
| 2026-07-15 | 18.70 | 19.01 | 18.57 | 18.84 | 18.84 | qfq | 18,667,317 | 350,867,577 | 0.75% |
| 2026-07-14 | 19.95 | 19.96 | 18.58 | 18.70 | 18.70 | qfq | 33,403,068 | 633,580,095 | -7.15% |
| 2026-07-13 | 20.15 | 20.58 | 19.52 | 20.14 | 20.14 | qfq | 30,388,394 | 611,097,821 | 0.70% |
| 2026-07-10 | 19.82 | 20.39 | 19.50 | 20.00 | 20.00 | qfq | 33,527,736 | 668,578,268 | -0.94% |
| 2026-07-09 | 19.25 | 20.36 | 18.66 | 20.19 | 20.19 | qfq | 47,021,127 | 929,962,062 | 4.07% |
| 2026-07-08 | 18.25 | 19.50 | 18.20 | 19.40 | 19.40 | qfq | 43,159,667 | 819,277,601 | 5.84% |
| 2026-07-07 | 18.20 | 18.73 | 18.05 | 18.33 | 18.33 | qfq | 25,852,826 | 476,261,185 | 0.83% |
| 2026-07-06 | 18.08 | 18.35 | 17.77 | 18.18 | 18.18 | qfq | 21,616,919 | 389,593,562 | -0.38% |
| 2026-07-03 | 18.11 | 18.70 | 18.05 | 18.25 | 18.25 | qfq | 28,184,002 | 516,835,215 | 0.77% |
| 2026-07-02 | 18.99 | 19.20 | 18.11 | 18.11 | 18.11 | qfq | 52,319,895 | 973,231,445 | -0.98% |
| 2026-07-01 | 17.38 | 18.29 | 17.38 | 18.29 | 18.29 | qfq | 19,740,713 | 357,177,680 | 9.98% |
| 2026-06-30 | 16.46 | 16.77 | 16.36 | 16.63 | 16.63 | qfq | 15,595,934 | 258,688,828 | 1.09% |
| 2026-06-29 | 16.32 | 16.59 | 15.99 | 16.45 | 16.45 | qfq | 17,261,867 | 281,903,141 | 0.55% |
| 2026-06-26 | 17.06 | 17.06 | 16.32 | 16.36 | 16.36 | qfq | 19,071,645 | 315,403,496 | -4.22% |
| 2026-06-25 | 17.26 | 17.42 | 16.94 | 17.08 | 17.08 | qfq | 16,301,208 | 278,813,056 | -1.33% |
| 2026-06-24 | 17.60 | 17.60 | 17.14 | 17.31 | 17.31 | qfq | 16,648,628 | 288,003,514 | -1.54% |
| 2026-06-23 | 17.98 | 18.20 | 17.53 | 17.58 | 17.58 | qfq | 16,168,492 | 288,958,611 | -2.71% |
| 2026-06-22 | 17.80 | 18.08 | 17.29 | 18.07 | 18.07 | qfq | 20,094,343 | 356,373,079 | 0.95% |
| 2026-06-18 | 17.62 | 18.20 | 17.45 | 17.90 | 17.90 | qfq | 17,699,868 | 316,589,727 | 1.02% |
| 2026-06-17 | 18.14 | 18.14 | 17.49 | 17.72 | 17.72 | qfq | 20,694,045 | 366,564,123 | -2.42% |
| 2026-06-16 | 18.10 | 18.33 | 17.85 | 18.16 | 18.16 | qfq | 14,113,191 | 255,597,240 | -0.16% |
| 2026-06-15 | 18.00 | 18.25 | 17.96 | 18.19 | 18.19 | qfq | 15,538,546 | 281,413,449 | 1.45% |
| 2026-06-12 | 18.12 | 18.23 | 17.73 | 17.93 | 17.93 | qfq | 22,109,569 | 396,463,961 | 0.11% |
| 2026-06-11 | 18.84 | 18.95 | 17.86 | 17.91 | 17.91 | qfq | 21,524,895 | 392,749,140 | -5.79% |
| 2026-06-10 | 19.02 | 19.24 | 18.96 | 19.01 | 19.01 | qfq | 11,390,103 | 217,079,972 | 0.32% |
| 2026-06-09 | 18.88 | 19.27 | 18.63 | 18.95 | 18.95 | qfq | 14,858,044 | 281,662,801 | 0.80% |
| 2026-06-08 | 18.95 | 19.20 | 18.75 | 18.80 | 18.80 | qfq | 13,533,545 | 256,081,417 | -2.69% |
| 2026-06-05 | 19.31 | 19.49 | 18.99 | 19.32 | 19.32 | qfq | 14,158,764 | 272,979,813 | 0.05% |
| 2026-06-04 | 20.02 | 20.11 | 19.24 | 19.31 | 19.31 | qfq | 25,817,710 | 505,176,379 | -4.69% |
| 2026-06-03 | 20.61 | 20.80 | 20.00 | 20.26 | 20.26 | qfq | 22,165,138 | 450,845,719 | -2.78% |
| 2026-06-02 | 20.60 | 20.88 | 20.21 | 20.84 | 20.84 | qfq | 16,743,774 | 344,725,539 | 1.86% |
| 2026-06-01 | 20.18 | 20.70 | 20.18 | 20.46 | 20.46 | qfq | 15,452,338 | 316,753,048 | 1.54% |
| 2026-05-29 | 20.97 | 21.15 | 20.15 | 20.15 | 20.15 | qfq | 20,955,269 | 428,669,583 | -3.86% |
| 2026-05-28 | 20.80 | 21.08 | 20.41 | 20.96 | 20.96 | qfq | 17,817,877 | 369,503,201 | 0.62% |
| 2026-05-27 | 21.02 | 21.15 | 20.68 | 20.83 | 20.83 | qfq | 17,730,002 | 370,309,064 | -1.56% |
| 2026-05-26 | 21.82 | 21.82 | 20.85 | 21.16 | 21.16 | qfq | 31,400,479 | 662,930,267 | -3.86% |
| 2026-05-25 | 22.85 | 22.92 | 21.81 | 22.01 | 22.01 | qfq | 35,956,472 | 796,239,587 | -3.63% |
| 2026-05-22 | 22.71 | 23.04 | 22.18 | 22.84 | 22.84 | qfq | 28,297,400 | 640,387,976 | 1.29% |
| 2026-05-21 | 23.97 | 24.46 | 22.51 | 22.55 | 22.55 | qfq | 42,427,154 | 989,407,908 | -5.69% |
| 2026-05-20 | 24.22 | 25.00 | 23.88 | 23.91 | 23.91 | qfq | 35,402,329 | 862,962,560 | -1.28% |
| 2026-05-19 | 23.68 | 24.47 | 23.60 | 24.22 | 24.22 | qfq | 31,843,450 | 768,675,011 | 2.06% |
| 2026-05-18 | 23.19 | 24.08 | 23.19 | 23.73 | 23.73 | qfq | 27,636,537 | 654,746,554 | 2.55% |
| 2026-05-15 | 23.70 | 23.93 | 23.00 | 23.14 | 23.14 | qfq | 26,362,722 | 617,079,286 | -2.45% |
| 2026-05-14 | 24.56 | 24.84 | 23.72 | 23.72 | 23.49 | qfq | 26,163,183 | 633,226,535 | -1.90% |
| 2026-05-13 | 23.52 | 24.49 | 23.28 | 24.18 | 23.95 | qfq | 35,668,078 | 856,736,004 | 2.07% |
| 2026-05-12 | 24.14 | 24.14 | 23.50 | 23.69 | 23.46 | qfq | 22,712,536 | 538,780,273 | -2.19% |
| 2026-05-11 | 24.61 | 24.77 | 24.10 | 24.22 | 23.99 | qfq | 27,264,360 | 661,319,792 | -0.49% |
| 2026-05-08 | 24.00 | 24.59 | 23.70 | 24.34 | 24.10 | qfq | 36,132,134 | 876,716,631 | 1.50% |
| 2026-05-07 | 24.10 | 24.15 | 23.77 | 23.98 | 23.75 | qfq | 22,834,153 | 545,742,825 | -0.08% |
| 2026-05-06 | 22.85 | 24.17 | 22.85 | 24.00 | 23.77 | qfq | 54,177,983 | 1,289,408,577 | 5.82% |
| 2026-04-30 | 22.88 | 23.03 | 22.51 | 22.68 | 22.46 | qfq | 14,817,037 | 335,711,988 | -0.70% |
| 2026-04-29 | 22.60 | 23.17 | 22.54 | 22.84 | 22.62 | qfq | 16,151,262 | 369,903,920 | 0.62% |
| 2026-04-28 | 22.55 | 23.15 | 22.40 | 22.70 | 22.48 | qfq | 17,462,935 | 396,743,035 | 0.35% |
| 2026-04-27 | 22.90 | 23.22 | 22.53 | 22.62 | 22.40 | qfq | 17,361,231 | 393,114,072 | -1.91% |
| 2026-04-24 | 23.10 | 23.27 | 22.57 | 23.06 | 22.84 | qfq | 18,472,612 | 423,333,648 | -0.90% |
| 2026-04-23 | 23.00 | 23.60 | 23.00 | 23.27 | 23.04 | qfq | 27,736,819 | 646,466,411 | 0.52% |
| 2026-04-22 | 22.20 | 23.27 | 22.07 | 23.15 | 22.93 | qfq | 30,347,982 | 697,267,819 | 3.72% |
| 2026-04-21 | 22.70 | 22.75 | 21.98 | 22.32 | 22.10 | qfq | 20,411,488 | 454,049,814 | -2.19% |
| 2026-04-20 | 22.83 | 23.16 | 22.70 | 22.82 | 22.60 | qfq | 15,317,787 | 350,491,720 | -0.44% |
| 2026-04-17 | 23.32 | 23.55 | 22.88 | 22.92 | 22.70 | qfq | 17,318,459 | 398,813,629 | -2.26% |
| 2026-04-16 | 22.58 | 23.65 | 22.50 | 23.45 | 23.22 | qfq | 36,769,874 | 852,562,801 | 4.45% |
| 2026-04-15 | 22.95 | 23.01 | 22.39 | 22.45 | 22.23 | qfq | 12,095,717 | 273,295,844 | -1.45% |
| 2026-04-14 | 22.68 | 23.15 | 22.58 | 22.78 | 22.56 | qfq | 20,646,772 | 471,218,931 | 1.52% |
| 2026-04-13 | 22.20 | 22.78 | 22.10 | 22.44 | 22.22 | qfq | 15,293,051 | 342,928,339 | 0.09% |
| 2026-04-10 | 22.97 | 22.98 | 22.41 | 22.42 | 22.20 | qfq | 15,983,598 | 361,909,497 | -1.41% |
| 2026-04-09 | 22.68 | 22.98 | 22.44 | 22.74 | 22.52 | qfq | 15,529,719 | 352,042,658 | -1.00% |
| 2026-04-08 | 22.23 | 23.04 | 22.23 | 22.97 | 22.75 | qfq | 24,054,536 | 545,803,120 | 5.42% |
| 2026-04-07 | 22.50 | 22.59 | 21.71 | 21.79 | 21.58 | qfq | 18,838,230 | 415,263,847 | -3.11% |
| 2026-04-03 | 22.85 | 22.99 | 22.25 | 22.49 | 22.27 | qfq | 15,949,238 | 359,401,612 | -1.27% |
| 2026-04-02 | 23.05 | 23.13 | 22.70 | 22.78 | 22.56 | qfq | 13,435,951 | 306,754,118 | -1.73% |
| 2026-04-01 | 23.43 | 23.48 | 23.05 | 23.18 | 22.96 | qfq | 15,304,225 | 355,671,769 | 0.78% |
| 2026-03-31 | 23.82 | 23.82 | 22.98 | 23.00 | 22.78 | qfq | 26,499,830 | 616,152,389 | -3.40% |
| 2026-03-30 | 21.71 | 24.13 | 21.65 | 23.81 | 23.58 | qfq | 51,953,790 | 1,212,710,789 | 7.74% |
| 2026-03-27 | 20.94 | 22.44 | 20.82 | 22.10 | 21.89 | qfq | 24,116,339 | 527,795,814 | 4.54% |
| 2026-03-26 | 21.50 | 21.63 | 21.06 | 21.14 | 20.94 | qfq | 11,912,519 | 254,450,360 | -2.08% |
| 2026-03-25 | 20.80 | 21.80 | 20.80 | 21.59 | 21.38 | qfq | 23,008,992 | 495,227,500 | 4.35% |
| 2026-03-24 | 20.86 | 20.98 | 20.34 | 20.69 | 20.49 | qfq | 14,977,012 | 308,733,105 | 0.68% |
| 2026-03-23 | 21.19 | 21.40 | 20.45 | 20.55 | 20.35 | qfq | 22,600,909 | 472,579,243 | -5.26% |
| 2026-03-20 | 22.65 | 22.74 | 21.69 | 21.69 | 21.48 | qfq | 24,515,585 | 540,264,175 | -4.15% |
| 2026-03-19 | 22.80 | 23.10 | 22.53 | 22.63 | 22.41 | qfq | 21,926,489 | 499,849,280 | -2.16% |
| 2026-03-18 | 21.71 | 23.28 | 21.71 | 23.13 | 22.91 | qfq | 36,129,210 | 816,050,595 | 6.69% |
| 2026-03-17 | 22.52 | 22.59 | 21.68 | 21.68 | 21.47 | qfq | 22,163,182 | 488,588,999 | -3.17% |
| 2026-03-16 | 22.71 | 22.76 | 22.25 | 22.39 | 22.17 | qfq | 17,608,073 | 394,336,108 | -1.37% |
| 2026-03-13 | 23.66 | 23.66 | 22.63 | 22.70 | 22.48 | qfq | 28,808,403 | 663,910,947 | -4.62% |
| 2026-03-12 | 23.91 | 24.20 | 23.73 | 23.80 | 23.57 | qfq | 16,693,646 | 399,270,108 | -0.83% |
| 2026-03-11 | 24.09 | 24.18 | 23.90 | 24.00 | 23.77 | qfq | 19,635,879 | 471,168,659 | -0.46% |
| 2026-03-10 | 24.22 | 24.63 | 23.87 | 24.11 | 23.88 | qfq | 30,313,508 | 731,908,558 | 0.37% |
| 2026-03-09 | 22.90 | 24.18 | 22.75 | 24.02 | 23.79 | qfq | 39,015,594 | 919,122,845 | 3.98% |
| 2026-03-06 | 22.57 | 23.20 | 22.48 | 23.10 | 22.88 | qfq | 17,878,287 | 410,086,939 | 2.12% |
| 2026-03-05 | 22.80 | 23.29 | 22.53 | 22.62 | 22.40 | qfq | 16,174,638 | 369,701,272 | 0.76% |
| 2026-03-04 | 22.21 | 22.90 | 22.13 | 22.45 | 22.23 | qfq | 17,667,888 | 397,297,329 | 0.22% |
| 2026-03-03 | 23.76 | 23.88 | 22.32 | 22.40 | 22.18 | qfq | 33,580,863 | 768,555,222 | -5.88% |
| 2026-03-02 | 23.71 | 24.28 | 23.51 | 23.80 | 23.57 | qfq | 30,772,325 | 733,096,491 | -1.57% |
| 2026-02-27 | 24.00 | 24.53 | 23.77 | 24.18 | 23.95 | qfq | 28,354,683 | 686,996,449 | 0.00% |
| 2026-02-26 | 23.54 | 24.30 | 23.26 | 24.18 | 23.95 | qfq | 37,237,964 | 888,943,507 | 2.89% |
| 2026-02-25 | 24.12 | 24.13 | 23.47 | 23.50 | 23.27 | qfq | 27,460,057 | 652,589,148 | -2.57% |
| 2026-02-24 | 24.23 | 24.49 | 23.56 | 24.12 | 23.89 | qfq | 31,415,021 | 755,182,765 | 0.88% |
| 2026-02-13 | 23.85 | 24.45 | 23.80 | 23.91 | 23.68 | qfq | 23,858,832 | 573,941,290 | -1.36% |
| 2026-02-12 | 23.60 | 24.45 | 23.56 | 24.24 | 24.00 | qfq | 41,162,522 | 989,716,459 | 3.81% |
| 2026-02-11 | 23.22 | 23.65 | 23.12 | 23.35 | 23.12 | qfq | 19,889,568 | 465,968,866 | 0.56% |
| 2026-02-10 | 23.20 | 23.45 | 22.93 | 23.22 | 22.99 | qfq | 20,578,162 | 477,026,506 | 0.26% |
| 2026-02-09 | 22.59 | 23.37 | 22.49 | 23.16 | 22.94 | qfq | 25,415,834 | 581,311,534 | 4.42% |
| 2026-02-06 | 22.24 | 22.43 | 22.00 | 22.18 | 21.96 | qfq | 13,520,058 | 299,995,720 | -0.98% |
| 2026-02-05 | 22.45 | 22.65 | 22.39 | 22.40 | 22.18 | qfq | 12,789,897 | 287,430,057 | -1.23% |
| 2026-02-04 | 23.00 | 23.04 | 22.40 | 22.68 | 22.46 | qfq | 18,837,852 | 426,591,692 | -1.99% |
| 2026-02-03 | 22.85 | 23.15 | 22.70 | 23.14 | 22.92 | qfq | 15,499,933 | 355,538,005 | 2.25% |
| 2026-02-02 | 22.98 | 23.29 | 22.62 | 22.63 | 22.41 | qfq | 18,754,048 | 430,276,778 | -1.01% |
| 2026-01-30 | 23.53 | 23.63 | 22.86 | 22.86 | 22.64 | qfq | 28,214,765 | 652,181,007 | -3.34% |
| 2026-01-29 | 23.79 | 24.45 | 23.35 | 23.65 | 23.42 | qfq | 35,753,480 | 856,386,343 | -1.21% |
| 2026-01-28 | 23.88 | 24.44 | 23.72 | 23.94 | 23.71 | qfq | 36,074,798 | 869,178,035 | 1.83% |
| 2026-01-27 | 24.05 | 24.20 | 23.50 | 23.51 | 23.28 | qfq | 21,184,483 | 501,945,685 | -1.84% |
| 2026-01-26 | 23.95 | 24.38 | 23.60 | 23.95 | 23.72 | qfq | 29,703,349 | 711,382,855 | 0.38% |
| 2026-01-23 | 23.70 | 23.99 | 23.60 | 23.86 | 23.63 | qfq | 27,664,470 | 659,674,473 | 1.49% |
| 2026-01-22 | 23.66 | 23.88 | 23.40 | 23.51 | 23.28 | qfq | 22,376,169 | 527,793,780 | -0.13% |
| 2026-01-21 | 23.28 | 23.88 | 23.15 | 23.54 | 23.31 | qfq | 29,068,318 | 682,935,102 | 0.47% |
| 2026-01-20 | 23.79 | 23.86 | 23.25 | 23.43 | 23.20 | qfq | 22,364,837 | 525,400,302 | -0.30% |
| 2026-01-19 | 23.89 | 23.89 | 23.32 | 23.50 | 23.27 | qfq | 32,850,293 | 773,385,285 | -1.63% |
| 2026-01-16 | 24.62 | 24.91 | 23.81 | 23.89 | 23.66 | qfq | 43,448,699 | 1,049,139,700 | -3.12% |
| 2026-01-15 | 24.42 | 25.28 | 24.35 | 24.66 | 24.42 | qfq | 49,810,381 | 1,231,169,483 | -1.24% |
| 2026-01-14 | 25.00 | 26.08 | 24.44 | 24.97 | 24.73 | qfq | 98,468,958 | 2,490,118,579 | 4.92% |
| 2026-01-13 | 24.93 | 24.93 | 23.71 | 23.80 | 23.57 | qfq | 66,575,324 | 1,610,700,413 | -4.57% |
| 2026-01-12 | 23.90 | 25.16 | 23.90 | 24.94 | 24.70 | qfq | 81,401,144 | 2,014,059,334 | 5.10% |
| 2026-01-09 | 23.23 | 24.17 | 22.85 | 23.73 | 23.50 | qfq | 92,724,071 | 2,175,194,452 | 3.81% |
| 2026-01-08 | 21.61 | 22.86 | 21.60 | 22.86 | 22.64 | qfq | 46,774,470 | 1,052,931,061 | 10.01% |
| 2026-01-07 | 21.00 | 21.03 | 20.73 | 20.78 | 20.58 | qfq | 11,882,566 | 247,421,584 | -1.05% |
| 2026-01-06 | 20.82 | 21.00 | 20.71 | 21.00 | 20.80 | qfq | 16,196,829 | 338,180,832 | 0.62% |
| 2026-01-05 | 20.71 | 20.92 | 20.64 | 20.87 | 20.67 | qfq | 12,224,258 | 254,209,752 | 0.77% |
| 2025-12-31 | 20.40 | 20.83 | 20.39 | 20.71 | 20.51 | qfq | 12,535,473 | 258,886,862 | 1.37% |
| 2025-12-30 | 20.45 | 20.63 | 20.42 | 20.43 | 20.23 | qfq | 7,359,387 | 150,854,556 | -0.44% |
| 2025-12-29 | 20.64 | 20.70 | 20.45 | 20.52 | 20.32 | qfq | 9,957,848 | 204,566,557 | -0.87% |
| 2025-12-26 | 20.35 | 21.05 | 20.26 | 20.70 | 20.50 | qfq | 18,000,152 | 373,345,171 | 1.77% |
| 2025-12-25 | 20.10 | 20.35 | 20.05 | 20.34 | 20.14 | qfq | 8,842,076 | 179,010,125 | 1.35% |
| 2025-12-24 | 20.01 | 20.12 | 19.92 | 20.07 | 19.88 | qfq | 5,948,115 | 119,347,005 | 0.25% |
| 2025-12-23 | 20.38 | 20.39 | 20.00 | 20.02 | 19.83 | qfq | 9,209,857 | 185,347,954 | -1.77% |
| 2025-12-22 | 20.24 | 20.52 | 20.21 | 20.38 | 20.18 | qfq | 10,273,946 | 209,445,383 | 1.09% |
| 2025-12-19 | 20.13 | 20.48 | 20.13 | 20.16 | 19.96 | qfq | 11,137,764 | 225,783,781 | 0.35% |
| 2025-12-18 | 19.88 | 20.18 | 19.84 | 20.09 | 19.90 | qfq | 9,606,562 | 192,389,066 | 0.30% |
| 2025-12-17 | 19.88 | 20.10 | 19.61 | 20.03 | 19.84 | qfq | 13,916,189 | 276,070,465 | 0.00% |
| 2025-12-16 | 19.96 | 20.10 | 19.86 | 20.03 | 19.84 | qfq | 8,503,051 | 169,969,805 | 0.10% |
| 2025-12-15 | 20.12 | 20.16 | 19.81 | 20.01 | 19.82 | qfq | 13,080,463 | 261,782,742 | -0.79% |
| 2025-12-12 | 20.30 | 20.45 | 20.15 | 20.17 | 19.97 | qfq | 15,769,539 | 319,340,870 | -0.74% |
| 2025-12-11 | 20.74 | 20.74 | 20.32 | 20.32 | 20.12 | qfq | 10,523,429 | 215,176,778 | -1.74% |
| 2025-12-10 | 20.77 | 20.78 | 20.51 | 20.68 | 20.48 | qfq | 7,703,698 | 158,761,391 | -0.58% |
| 2025-12-09 | 20.95 | 21.13 | 20.80 | 20.80 | 20.60 | qfq | 6,564,203 | 137,519,958 | -0.91% |
| 2025-12-08 | 20.98 | 21.07 | 20.92 | 20.99 | 20.79 | qfq | 7,101,496 | 149,311,111 | 0.33% |
| 2025-12-05 | 20.96 | 20.98 | 20.71 | 20.92 | 20.72 | qfq | 7,035,243 | 146,705,887 | -0.14% |
| 2025-12-04 | 20.73 | 20.95 | 20.41 | 20.95 | 20.75 | qfq | 12,046,033 | 249,091,152 | 0.72% |
| 2025-12-03 | 21.20 | 21.23 | 20.78 | 20.80 | 20.60 | qfq | 11,432,853 | 239,107,776 | -1.89% |
| 2025-12-02 | 21.43 | 21.47 | 21.18 | 21.20 | 20.99 | qfq | 6,966,842 | 147,958,959 | -1.07% |
| 2025-12-01 | 21.34 | 21.45 | 21.22 | 21.43 | 21.22 | qfq | 8,058,621 | 172,283,798 | 0.37% |
| 2025-11-28 | 21.26 | 21.37 | 21.18 | 21.35 | 21.14 | qfq | 7,340,350 | 156,244,194 | 0.19% |
| 2025-11-27 | 21.75 | 21.76 | 21.30 | 21.31 | 21.10 | qfq | 17,382,197 | 372,070,520 | -2.25% |
| 2025-11-26 | 22.10 | 22.15 | 21.80 | 21.80 | 21.59 | qfq | 12,656,795 | 278,018,838 | -1.54% |
| 2025-11-25 | 22.19 | 22.36 | 22.13 | 22.14 | 21.93 | qfq | 9,356,400 | 208,164,360 | -0.40% |
| 2025-11-24 | 22.10 | 22.29 | 21.91 | 22.23 | 22.01 | qfq | 9,997,823 | 221,043,325 | 0.95% |
| 2025-11-21 | 22.35 | 22.60 | 22.00 | 22.02 | 21.81 | qfq | 14,500,149 | 321,691,337 | -2.35% |
| 2025-11-20 | 22.66 | 22.74 | 22.51 | 22.55 | 22.33 | qfq | 8,061,376 | 182,292,520 | -0.53% |
| 2025-11-19 | 23.00 | 23.04 | 22.61 | 22.67 | 22.45 | qfq | 12,403,317 | 281,999,472 | -1.43% |
| 2025-11-18 | 22.83 | 23.04 | 22.76 | 23.00 | 22.78 | qfq | 12,291,072 | 282,316,052 | 0.57% |
| 2025-11-17 | 22.71 | 23.00 | 22.66 | 22.87 | 22.65 | qfq | 10,583,904 | 241,788,129 | 0.62% |
| 2025-11-14 | 22.75 | 22.90 | 22.71 | 22.73 | 22.51 | qfq | 7,345,728 | 167,438,785 | -0.53% |
| 2025-11-13 | 22.75 | 22.88 | 22.70 | 22.85 | 22.63 | qfq | 7,708,616 | 175,689,804 | 0.26% |
| 2025-11-12 | 22.88 | 22.90 | 22.70 | 22.79 | 22.57 | qfq | 8,697,723 | 198,127,156 | -0.48% |
| 2025-11-11 | 23.10 | 23.10 | 22.82 | 22.90 | 22.68 | qfq | 8,130,347 | 186,393,202 | -0.43% |
| 2025-11-10 | 22.84 | 23.09 | 22.78 | 23.00 | 22.78 | qfq | 9,502,738 | 217,927,577 | 0.88% |
| 2025-11-07 | 22.79 | 22.86 | 22.74 | 22.80 | 22.58 | qfq | 7,811,048 | 178,036,853 | -0.31% |
| 2025-11-06 | 23.00 | 23.00 | 22.71 | 22.87 | 22.65 | qfq | 11,634,287 | 265,703,006 | -0.69% |
| 2025-11-05 | 22.93 | 23.10 | 22.77 | 23.03 | 22.81 | qfq | 10,649,799 | 243,983,038 | -0.17% |
| 2025-11-04 | 23.21 | 23.30 | 22.97 | 23.07 | 22.85 | qfq | 12,576,617 | 290,212,623 | -0.99% |
| 2025-11-03 | 23.04 | 23.30 | 22.98 | 23.30 | 23.07 | qfq | 16,040,791 | 371,311,194 | 1.35% |
| 2025-10-31 | 22.74 | 23.15 | 22.71 | 22.99 | 22.77 | qfq | 16,839,780 | 387,456,295 | 0.70% |
| 2025-10-30 | 22.70 | 23.08 | 22.53 | 22.83 | 22.61 | qfq | 16,539,048 | 377,521,042 | 0.53% |
| 2025-10-29 | 22.79 | 22.79 | 22.60 | 22.71 | 22.49 | qfq | 11,696,832 | 265,180,401 | -0.48% |
| 2025-10-28 | 22.86 | 23.04 | 22.70 | 22.82 | 22.60 | qfq | 14,424,977 | 329,948,415 | -0.39% |
| 2025-10-27 | 22.89 | 23.04 | 22.81 | 22.91 | 22.69 | qfq | 11,306,221 | 258,828,300 | 0.17% |
| 2025-10-24 | 22.96 | 23.16 | 22.55 | 22.87 | 22.65 | qfq | 11,507,920 | 263,459,084 | -0.26% |
| 2025-10-23 | 22.74 | 22.95 | 22.50 | 22.93 | 22.71 | qfq | 10,007,294 | 227,185,113 | 1.15% |
| 2025-10-22 | 22.79 | 22.80 | 22.62 | 22.67 | 22.45 | qfq | 8,495,750 | 192,863,198 | -0.70% |
| 2025-10-21 | 22.80 | 22.89 | 22.68 | 22.83 | 22.61 | qfq | 9,849,641 | 224,660,216 | 0.40% |
| 2025-10-20 | 23.00 | 23.10 | 22.65 | 22.74 | 22.52 | qfq | 10,209,068 | 232,915,265 | -0.26% |
| 2025-10-17 | 23.15 | 23.28 | 22.78 | 22.80 | 22.58 | qfq | 15,051,286 | 345,678,140 | -1.81% |
| 2025-10-16 | 23.49 | 23.49 | 23.10 | 23.22 | 22.99 | qfq | 15,105,731 | 351,487,411 | -1.44% |
| 2025-10-15 | 23.45 | 23.76 | 23.21 | 23.56 | 23.33 | qfq | 15,769,253 | 370,565,262 | 0.47% |
| 2025-10-14 | 23.84 | 23.87 | 23.36 | 23.45 | 23.22 | qfq | 25,189,161 | 594,757,131 | -1.92% |
| 2025-10-13 | 23.10 | 24.38 | 22.96 | 23.91 | 23.68 | qfq | 37,499,136 | 894,415,713 | 1.74% |
| 2025-10-10 | 23.80 | 23.80 | 23.44 | 23.50 | 23.27 | qfq | 20,221,770 | 476,904,661 | -1.96% |
| 2025-10-09 | 23.22 | 24.15 | 23.15 | 23.97 | 23.74 | qfq | 34,723,927 | 826,401,952 | 3.23% |
| 2025-09-30 | 23.10 | 23.27 | 23.03 | 23.22 | 22.99 | qfq | 16,017,594 | 371,108,617 | 0.78% |
| 2025-09-29 | 22.97 | 23.20 | 22.79 | 23.04 | 22.82 | qfq | 15,959,057 | 366,442,799 | 0.35% |
| 2025-09-26 | 23.70 | 23.70 | 22.94 | 22.96 | 22.74 | qfq | 26,936,113 | 625,099,521 | -3.37% |
| 2025-09-25 | 23.37 | 24.02 | 23.29 | 23.76 | 23.53 | qfq | 28,670,831 | 681,997,123 | 1.71% |
| 2025-09-24 | 22.55 | 23.39 | 22.48 | 23.36 | 23.13 | qfq | 22,539,293 | 519,627,549 | 3.09% |
| 2025-09-23 | 23.10 | 23.16 | 22.35 | 22.66 | 22.44 | qfq | 24,769,515 | 560,414,629 | -1.86% |
| 2025-09-22 | 23.26 | 23.33 | 22.95 | 23.09 | 22.87 | qfq | 17,461,674 | 402,982,849 | -0.65% |
| 2025-09-19 | 23.41 | 23.63 | 23.24 | 23.24 | 23.01 | qfq | 20,240,334 | 473,185,222 | -0.94% |
| 2025-09-18 | 23.63 | 24.14 | 23.37 | 23.46 | 23.23 | qfq | 31,255,355 | 743,685,725 | -1.10% |
| 2025-09-17 | 23.81 | 23.81 | 23.52 | 23.72 | 23.49 | qfq | 15,196,415 | 359,610,446 | -0.21% |
| 2025-09-16 | 23.64 | 23.83 | 23.52 | 23.77 | 23.54 | qfq | 16,112,450 | 381,313,889 | 0.46% |
| 2025-09-15 | 23.91 | 23.98 | 23.61 | 23.66 | 23.43 | qfq | 18,041,467 | 427,964,747 | -1.50% |
| 2025-09-12 | 23.79 | 24.57 | 23.79 | 24.02 | 23.79 | qfq | 29,512,630 | 713,130,897 | 1.18% |
| 2025-09-11 | 23.42 | 23.77 | 23.21 | 23.74 | 23.51 | qfq | 20,482,644 | 481,704,659 | 1.84% |
| 2025-09-10 | 23.53 | 23.62 | 23.24 | 23.31 | 23.08 | qfq | 18,133,518 | 424,085,148 | -0.89% |
| 2025-09-09 | 23.95 | 23.96 | 23.43 | 23.52 | 23.29 | qfq | 17,658,483 | 418,037,222 | -2.04% |
| 2025-09-08 | 23.65 | 24.02 | 23.50 | 24.01 | 23.78 | qfq | 18,029,833 | 429,002,078 | 1.52% |
| 2025-09-05 | 23.45 | 23.69 | 23.25 | 23.65 | 23.42 | qfq | 19,399,406 | 456,931,076 | 0.81% |
| 2025-09-04 | 23.85 | 23.99 | 23.19 | 23.46 | 23.23 | qfq | 27,630,842 | 652,654,594 | -1.51% |
| 2025-09-03 | 24.77 | 24.80 | 23.74 | 23.82 | 23.59 | qfq | 27,792,319 | 673,395,287 | -3.60% |
| 2025-09-02 | 25.50 | 25.58 | 24.61 | 24.71 | 24.47 | qfq | 34,417,369 | 859,133,141 | -3.59% |
| 2025-09-01 | 25.68 | 26.50 | 25.50 | 25.63 | 25.38 | qfq | 36,383,533 | 941,527,283 | 1.22% |
| 2025-08-29 | 25.90 | 25.95 | 25.31 | 25.32 | 25.07 | qfq | 28,589,139 | 728,704,664 | -2.20% |
| 2025-08-28 | 25.56 | 25.90 | 25.00 | 25.89 | 25.64 | qfq | 45,466,293 | 1,159,494,630 | 0.98% |
| 2025-08-27 | 26.05 | 26.68 | 25.63 | 25.64 | 25.39 | qfq | 59,567,024 | 1,558,959,474 | -0.70% |
| 2025-08-26 | 25.85 | 26.16 | 25.80 | 25.82 | 25.57 | qfq | 32,020,708 | 830,474,875 | 0.08% |
| 2025-08-25 | 26.08 | 26.25 | 25.55 | 25.80 | 25.55 | qfq | 46,981,997 | 1,214,870,881 | -0.04% |
| 2025-08-22 | 25.20 | 25.81 | 25.10 | 25.81 | 25.56 | qfq | 47,589,073 | 1,215,839,792 | 2.99% |
| 2025-08-21 | 25.37 | 25.47 | 24.97 | 25.06 | 24.82 | qfq | 29,323,129 | 738,269,754 | -0.91% |
| 2025-08-20 | 24.88 | 25.29 | 24.65 | 25.29 | 25.04 | qfq | 32,993,011 | 828,423,085 | 1.36% |
| 2025-08-19 | 24.80 | 25.08 | 24.60 | 24.95 | 24.71 | qfq | 40,544,251 | 1,006,739,884 | -1.62% |
| 2025-08-18 | 24.50 | 25.40 | 24.48 | 25.36 | 25.11 | qfq | 42,471,774 | 1,068,562,709 | 3.55% |
| 2025-08-15 | 24.35 | 24.58 | 24.24 | 24.49 | 24.25 | qfq | 18,902,608 | 462,283,576 | 0.45% |
| 2025-08-14 | 24.74 | 24.85 | 24.36 | 24.38 | 24.14 | qfq | 19,490,170 | 479,187,560 | -1.38% |
| 2025-08-13 | 24.63 | 24.86 | 24.59 | 24.72 | 24.48 | qfq | 17,735,192 | 439,205,716 | 0.45% |
| 2025-08-12 | 24.67 | 24.70 | 24.47 | 24.61 | 24.37 | qfq | 11,585,571 | 284,693,847 | -0.24% |
| 2025-08-11 | 24.44 | 24.76 | 24.44 | 24.67 | 24.43 | qfq | 13,250,383 | 326,392,471 | 0.94% |
| 2025-08-08 | 24.88 | 24.92 | 24.44 | 24.44 | 24.20 | qfq | 17,099,773 | 420,057,624 | -1.73% |
| 2025-08-07 | 25.28 | 25.28 | 24.86 | 24.87 | 24.63 | qfq | 19,944,860 | 498,213,152 | -1.23% |
| 2025-08-06 | 24.91 | 25.29 | 24.80 | 25.18 | 24.94 | qfq | 20,150,972 | 505,685,948 | 1.33% |
| 2025-08-05 | 24.93 | 24.94 | 24.70 | 24.85 | 24.61 | qfq | 12,242,003 | 303,531,284 | -0.36% |
| 2025-08-04 | 24.64 | 24.94 | 24.52 | 24.94 | 24.70 | qfq | 12,967,413 | 320,358,764 | 0.77% |
| 2025-08-01 | 24.89 | 24.89 | 24.39 | 24.75 | 24.51 | qfq | 18,332,400 | 452,051,297 | 0.04% |
| 2025-07-31 | 24.90 | 25.13 | 24.57 | 24.74 | 24.50 | qfq | 20,030,937 | 498,363,081 | -0.48% |
| 2025-07-30 | 25.39 | 25.44 | 24.74 | 24.86 | 24.62 | qfq | 23,739,902 | 595,111,108 | -2.09% |
| 2025-07-29 | 25.45 | 25.63 | 25.05 | 25.39 | 25.14 | qfq | 24,333,479 | 614,779,443 | -0.82% |
| 2025-07-28 | 26.26 | 26.29 | 25.55 | 25.60 | 25.35 | qfq | 31,876,613 | 821,421,885 | -1.16% |
| 2025-07-25 | 25.28 | 25.90 | 25.14 | 25.90 | 25.65 | qfq | 42,081,132 | 1,078,822,211 | 3.11% |
| 2025-07-24 | 24.78 | 25.27 | 24.78 | 25.12 | 24.88 | qfq | 19,271,091 | 483,028,576 | 1.25% |
| 2025-07-23 | 24.97 | 25.24 | 24.74 | 24.81 | 24.57 | qfq | 26,211,797 | 655,159,398 | -0.52% |
| 2025-07-22 | 24.56 | 25.35 | 24.28 | 24.94 | 24.70 | qfq | 35,059,738 | 870,367,122 | 1.59% |
| 2025-07-21 | 24.43 | 24.55 | 24.33 | 24.55 | 24.31 | qfq | 14,990,022 | 366,114,641 | 0.24% |
| 2025-07-18 | 24.45 | 24.68 | 24.37 | 24.49 | 24.25 | qfq | 17,911,561 | 438,917,107 | 0.29% |
| 2025-07-17 | 24.23 | 24.45 | 24.15 | 24.42 | 24.18 | qfq | 17,627,900 | 428,793,541 | 0.08% |
| 2025-07-16 | 24.49 | 24.57 | 24.27 | 24.40 | 24.16 | qfq | 25,787,797 | 629,289,085 | 0.08% |
| 2025-07-15 | 23.69 | 24.39 | 23.67 | 24.38 | 24.14 | qfq | 35,206,867 | 847,867,972 | 2.61% |
| 2025-07-14 | 24.05 | 24.06 | 23.70 | 23.76 | 23.53 | qfq | 17,597,250 | 419,452,807 | -0.38% |
| 2025-07-11 | 23.46 | 23.98 | 23.38 | 23.85 | 23.62 | qfq | 25,712,448 | 611,459,721 | 1.84% |
| 2025-07-10 | 23.63 | 23.63 | 23.35 | 23.42 | 23.19 | qfq | 14,970,664 | 351,315,676 | -0.64% |
| 2025-07-09 | 23.83 | 23.85 | 23.53 | 23.57 | 23.34 | qfq | 15,145,325 | 358,830,708 | -1.01% |
| 2025-07-08 | 23.44 | 23.83 | 23.35 | 23.81 | 23.58 | qfq | 18,586,789 | 440,065,489 | 1.54% |
| 2025-07-07 | 23.50 | 23.57 | 23.31 | 23.45 | 23.22 | qfq | 12,269,125 | 287,214,099 | -0.51% |
| 2025-07-04 | 23.21 | 24.05 | 23.06 | 23.57 | 23.34 | qfq | 38,568,216 | 915,768,466 | 1.90% |
| 2025-07-03 | 22.97 | 23.32 | 22.96 | 23.13 | 22.91 | qfq | 13,533,233 | 313,614,005 | 0.65% |
| 2025-07-02 | 23.35 | 23.35 | 22.91 | 22.98 | 22.76 | qfq | 18,001,116 | 413,978,101 | -1.79% |
| 2025-07-01 | 23.63 | 23.66 | 23.32 | 23.40 | 23.17 | qfq | 13,253,819 | 310,517,609 | -0.93% |
| 2025-06-30 | 23.55 | 23.63 | 23.45 | 23.62 | 23.39 | qfq | 13,161,395 | 310,103,589 | 0.94% |
| 2025-06-27 | 23.52 | 23.73 | 23.39 | 23.40 | 23.17 | qfq | 15,242,665 | 358,540,671 | -0.51% |
| 2025-06-26 | 23.67 | 23.86 | 23.51 | 23.52 | 23.29 | qfq | 17,220,454 | 407,761,922 | -0.59% |
| 2025-06-25 | 23.32 | 23.69 | 23.23 | 23.66 | 23.43 | qfq | 17,986,204 | 422,296,832 | 1.46% |
| 2025-06-24 | 22.98 | 23.36 | 22.93 | 23.32 | 23.09 | qfq | 17,102,290 | 397,483,232 | 1.79% |
| 2025-06-23 | 22.60 | 22.99 | 22.53 | 22.91 | 22.69 | qfq | 12,532,399 | 285,733,068 | 0.04% |
| 2025-06-20 | 23.25 | 23.34 | 22.66 | 22.90 | 22.68 | qfq | 18,330,099 | 419,484,417 | -1.63% |
| 2025-06-19 | 23.65 | 23.75 | 23.26 | 23.28 | 23.05 | qfq | 10,470,435 | 245,995,795 | -1.65% |
| 2025-06-18 | 23.87 | 23.88 | 23.56 | 23.67 | 23.44 | qfq | 10,777,760 | 255,313,287 | -1.05% |
| 2025-06-17 | 23.80 | 23.93 | 23.70 | 23.92 | 23.69 | qfq | 11,051,226 | 262,731,585 | 0.50% |
| 2025-06-16 | 23.80 | 24.00 | 23.69 | 23.80 | 23.57 | qfq | 12,121,630 | 288,458,559 | -0.83% |
| 2025-06-13 | 24.39 | 24.42 | 23.88 | 24.00 | 23.77 | qfq | 16,166,506 | 388,610,355 | -1.92% |
| 2025-06-12 | 24.73 | 24.73 | 24.40 | 24.47 | 24.23 | qfq | 14,589,810 | 357,504,696 | -1.17% |
| 2025-06-11 | 24.79 | 24.91 | 24.64 | 24.76 | 24.52 | qfq | 9,363,455 | 231,985,102 | -0.08% |
| 2025-06-10 | 25.21 | 25.26 | 24.64 | 24.78 | 24.54 | qfq | 14,677,347 | 365,043,228 | -1.63% |
| 2025-06-09 | 25.05 | 25.26 | 25.02 | 25.19 | 24.95 | qfq | 10,992,427 | 276,401,236 | 0.68% |
| 2025-06-06 | 25.20 | 25.21 | 24.92 | 25.02 | 24.78 | qfq | 11,596,644 | 290,008,098 | -2.57% |
| 2025-06-05 | 25.32 | 25.71 | 25.28 | 25.68 | 24.84 | qfq | 17,589,335 | 449,415,375 | 1.78% |
| 2025-06-04 | 25.20 | 25.37 | 25.13 | 25.23 | 24.40 | qfq | 9,354,375 | 236,235,980 | 0.40% |
| 2025-06-03 | 24.97 | 25.19 | 24.91 | 25.13 | 24.30 | qfq | 8,208,015 | 205,887,259 | 0.20% |
| 2025-05-30 | 25.58 | 25.61 | 25.02 | 25.08 | 24.26 | qfq | 15,235,939 | 383,595,654 | -2.72% |
| 2025-05-29 | 25.04 | 25.79 | 25.04 | 25.78 | 24.93 | qfq | 13,048,467 | 332,115,190 | 2.96% |
| 2025-05-28 | 25.55 | 25.56 | 24.98 | 25.04 | 24.22 | qfq | 13,858,847 | 349,544,758 | -1.77% |
| 2025-05-27 | 25.67 | 25.67 | 25.43 | 25.49 | 24.65 | qfq | 7,388,514 | 188,427,408 | -0.86% |
| 2025-05-26 | 25.60 | 25.74 | 25.42 | 25.71 | 24.87 | qfq | 11,018,030 | 281,629,640 | 0.43% |
| 2025-05-23 | 25.83 | 25.98 | 25.59 | 25.60 | 24.76 | qfq | 11,143,672 | 287,387,271 | -1.16% |
| 2025-05-22 | 26.08 | 26.18 | 25.86 | 25.90 | 25.05 | qfq | 10,322,072 | 268,208,417 | -0.92% |
| 2025-05-21 | 26.28 | 26.28 | 26.06 | 26.14 | 25.28 | qfq | 6,752,617 | 176,546,659 | -0.19% |
| 2025-05-20 | 26.22 | 26.28 | 26.05 | 26.19 | 25.33 | qfq | 8,796,248 | 230,341,213 | 0.00% |
| 2025-05-19 | 26.51 | 26.52 | 25.96 | 26.19 | 25.33 | qfq | 11,417,337 | 298,382,087 | -1.21% |
| 2025-05-16 | 26.81 | 26.84 | 26.38 | 26.51 | 25.64 | qfq | 14,123,908 | 375,003,725 | -1.56% |
| 2025-05-15 | 27.10 | 27.56 | 26.85 | 26.93 | 26.05 | qfq | 13,741,976 | 373,353,269 | -0.77% |
| 2025-05-14 | 27.06 | 27.28 | 26.91 | 27.14 | 26.25 | qfq | 8,929,787 | 241,883,258 | 0.41% |
| 2025-05-13 | 27.45 | 27.45 | 26.97 | 27.03 | 26.14 | qfq | 8,768,698 | 237,944,775 | -0.22% |
| 2025-05-12 | 26.90 | 27.13 | 26.89 | 27.09 | 26.20 | qfq | 9,131,822 | 246,832,621 | 1.04% |
| 2025-05-09 | 27.25 | 27.25 | 26.71 | 26.81 | 25.93 | qfq | 11,270,820 | 302,718,359 | -1.79% |
| 2025-05-08 | 27.18 | 27.36 | 27.03 | 27.30 | 26.40 | qfq | 11,089,619 | 302,178,028 | 0.33% |
| 2025-05-07 | 27.85 | 27.85 | 26.93 | 27.21 | 26.32 | qfq | 16,242,032 | 442,906,868 | -0.26% |
| 2025-05-06 | 27.00 | 27.33 | 26.70 | 27.28 | 26.38 | qfq | 16,943,306 | 459,632,692 | 1.75% |
| 2025-04-30 | 25.94 | 27.18 | 25.80 | 26.81 | 25.93 | qfq | 21,268,072 | 565,147,602 | 3.91% |
| 2025-04-29 | 25.68 | 25.86 | 25.45 | 25.80 | 24.95 | qfq | 9,790,368 | 251,465,073 | -0.04% |
| 2025-04-28 | 26.16 | 26.24 | 25.65 | 25.81 | 24.96 | qfq | 18,017,675 | 466,621,660 | -2.93% |
| 2025-04-25 | 26.48 | 26.86 | 26.47 | 26.59 | 25.72 | qfq | 9,132,541 | 243,472,831 | 0.38% |
| 2025-04-24 | 27.03 | 27.03 | 26.48 | 26.49 | 25.62 | qfq | 10,183,451 | 271,908,986 | -1.38% |
| 2025-04-23 | 26.95 | 27.05 | 26.75 | 26.86 | 25.98 | qfq | 11,216,030 | 301,436,797 | 0.56% |
| 2025-04-22 | 27.02 | 27.11 | 26.66 | 26.71 | 25.83 | qfq | 10,788,187 | 289,154,748 | -1.73% |
| 2025-04-21 | 26.90 | 27.29 | 26.63 | 27.18 | 26.29 | qfq | 11,909,805 | 321,769,548 | 1.46% |
| 2025-04-18 | 26.58 | 26.85 | 26.40 | 26.79 | 25.91 | qfq | 8,324,679 | 221,439,791 | 0.45% |
| 2025-04-17 | 26.40 | 26.70 | 26.34 | 26.67 | 25.79 | qfq | 9,677,391 | 257,167,529 | -0.04% |
| 2025-04-16 | 26.76 | 26.76 | 26.16 | 26.68 | 25.80 | qfq | 14,152,855 | 373,483,285 | -0.41% |
| 2025-04-15 | 27.40 | 27.40 | 26.65 | 26.79 | 25.91 | qfq | 14,504,825 | 388,794,303 | -1.90% |
| 2025-04-14 | 27.50 | 27.69 | 27.24 | 27.31 | 26.41 | qfq | 15,454,424 | 423,809,218 | -0.55% |
| 2025-04-11 | 27.58 | 27.62 | 26.90 | 27.46 | 26.56 | qfq | 22,641,283 | 617,588,760 | -1.22% |
| 2025-04-10 | 28.06 | 28.27 | 27.25 | 27.80 | 26.89 | qfq | 28,153,608 | 779,864,503 | 1.83% |
| 2025-04-09 | 25.89 | 27.30 | 25.58 | 27.30 | 26.40 | qfq | 26,467,604 | 701,153,500 | 4.40% |
| 2025-04-08 | 26.00 | 26.49 | 25.55 | 26.15 | 25.29 | qfq | 24,304,102 | 631,503,066 | 0.42% |
| 2025-04-07 | 26.80 | 27.47 | 25.61 | 26.04 | 25.18 | qfq | 29,879,692 | 786,873,223 | -8.50% |
| 2025-04-03 | 28.47 | 28.77 | 28.30 | 28.46 | 27.53 | qfq | 11,765,118 | 335,383,974 | -1.08% |
| 2025-04-02 | 28.66 | 29.01 | 28.48 | 28.77 | 27.83 | qfq | 13,809,439 | 397,231,711 | 0.38% |
| 2025-04-01 | 30.00 | 30.00 | 28.62 | 28.66 | 27.72 | qfq | 43,787,748 | 1,266,121,935 | -6.00% |
| 2025-03-31 | 30.18 | 30.69 | 29.93 | 30.49 | 29.49 | qfq | 16,064,627 | 487,640,592 | -0.10% |
| 2025-03-28 | 30.13 | 31.38 | 30.13 | 30.52 | 29.52 | qfq | 26,718,662 | 824,818,590 | 1.60% |
| 2025-03-27 | 30.01 | 30.31 | 29.96 | 30.04 | 29.05 | qfq | 9,656,652 | 290,588,539 | 0.40% |
| 2025-03-26 | 29.95 | 30.29 | 29.81 | 29.92 | 28.94 | qfq | 9,308,114 | 279,116,270 | -0.10% |
| 2025-03-25 | 30.57 | 30.66 | 29.83 | 29.95 | 28.97 | qfq | 15,958,928 | 480,873,905 | -2.03% |
| 2025-03-24 | 30.16 | 30.98 | 30.11 | 30.57 | 29.57 | qfq | 16,437,609 | 500,647,084 | 0.63% |
| 2025-03-21 | 31.23 | 31.39 | 30.35 | 30.38 | 29.38 | qfq | 25,164,853 | 775,186,236 | -3.28% |
| 2025-03-20 | 32.10 | 32.15 | 31.26 | 31.41 | 30.38 | qfq | 25,325,425 | 798,142,329 | -2.51% |
| 2025-03-19 | 32.50 | 32.59 | 31.90 | 32.22 | 31.16 | qfq | 15,199,422 | 488,358,570 | -1.32% |
| 2025-03-18 | 32.75 | 33.14 | 32.53 | 32.65 | 31.58 | qfq | 12,531,540 | 410,517,351 | 0.52% |
| 2025-03-17 | 32.73 | 32.90 | 32.36 | 32.48 | 31.41 | qfq | 14,117,072 | 459,564,073 | -1.19% |
| 2025-03-14 | 32.43 | 33.00 | 31.87 | 32.87 | 31.79 | qfq | 23,019,943 | 748,697,414 | 1.36% |
| 2025-03-13 | 33.06 | 33.38 | 32.11 | 32.43 | 31.37 | qfq | 24,249,097 | 790,409,741 | -3.05% |
| 2025-03-12 | 33.70 | 34.29 | 33.28 | 33.45 | 32.35 | qfq | 26,393,871 | 893,520,370 | -0.39% |
| 2025-03-11 | 32.39 | 34.04 | 32.38 | 33.58 | 32.48 | qfq | 21,830,183 | 727,440,266 | 1.21% |
| 2025-03-10 | 34.00 | 34.00 | 32.71 | 33.18 | 32.09 | qfq | 19,877,765 | 658,461,458 | -2.30% |
| 2025-03-07 | 34.79 | 34.79 | 33.75 | 33.96 | 32.84 | qfq | 28,207,349 | 965,974,867 | -2.22% |
| 2025-03-06 | 33.20 | 34.90 | 33.11 | 34.73 | 33.59 | qfq | 51,849,936 | 1,764,906,155 | 6.86% |
| 2025-03-05 | 32.40 | 32.70 | 32.01 | 32.50 | 31.43 | qfq | 21,842,692 | 707,071,546 | 0.74% |
| 2025-03-04 | 31.70 | 32.60 | 31.70 | 32.26 | 31.20 | qfq | 18,713,734 | 604,353,190 | 0.03% |
| 2025-03-03 | 32.78 | 33.14 | 32.02 | 32.25 | 31.19 | qfq | 25,118,994 | 818,234,695 | -1.35% |
| 2025-02-28 | 33.85 | 33.98 | 32.50 | 32.69 | 31.62 | qfq | 30,204,553 | 1,002,756,066 | -4.55% |
| 2025-02-27 | 35.60 | 35.65 | 33.73 | 34.25 | 33.13 | qfq | 34,568,037 | 1,189,031,979 | -3.95% |
| 2025-02-26 | 35.86 | 36.45 | 35.03 | 35.66 | 34.49 | qfq | 27,134,663 | 962,710,778 | -0.34% |
| 2025-02-25 | 35.90 | 36.95 | 35.58 | 35.78 | 34.61 | qfq | 41,243,413 | 1,491,945,052 | -4.25% |
| 2025-02-24 | 37.05 | 38.72 | 36.70 | 37.37 | 36.14 | qfq | 64,725,457 | 2,421,284,606 | 0.86% |
| 2025-02-21 | 35.36 | 37.05 | 34.87 | 37.05 | 35.83 | qfq | 71,824,784 | 2,596,016,071 | 10.01% |
| 2025-02-20 | 33.82 | 34.40 | 33.20 | 33.68 | 32.57 | qfq | 29,907,915 | 1,009,670,949 | -0.41% |
| 2025-02-19 | 33.80 | 34.58 | 33.55 | 33.82 | 32.71 | qfq | 39,891,630 | 1,357,070,795 | 1.38% |
| 2025-02-18 | 34.76 | 35.40 | 33.18 | 33.36 | 32.26 | qfq | 57,081,492 | 1,947,890,774 | -5.50% |
| 2025-02-17 | 35.98 | 38.29 | 35.06 | 35.30 | 34.14 | qfq | 78,260,157 | 2,839,022,458 | 1.26% |
| 2025-02-14 | 32.40 | 35.51 | 32.15 | 34.86 | 33.72 | qfq | 71,664,720 | 2,446,457,464 | 7.99% |
| 2025-02-13 | 33.80 | 33.89 | 31.82 | 32.28 | 31.22 | qfq | 60,173,748 | 1,953,361,158 | -4.19% |
| 2025-02-12 | 31.30 | 33.69 | 31.30 | 33.69 | 32.58 | qfq | 74,403,793 | 2,454,725,130 | 9.99% |
| 2025-02-11 | 30.60 | 31.16 | 30.35 | 30.63 | 29.62 | qfq | 29,406,659 | 903,380,535 | 0.00% |
| 2025-02-10 | 31.40 | 31.57 | 30.30 | 30.63 | 29.62 | qfq | 45,894,687 | 1,419,302,115 | -0.42% |
| 2025-02-07 | 29.62 | 31.49 | 29.41 | 30.76 | 29.75 | qfq | 55,325,271 | 1,692,088,056 | 4.24% |
| 2025-02-06 | 29.22 | 29.67 | 29.08 | 29.51 | 28.54 | qfq | 27,390,446 | 805,989,785 | 0.03% |
| 2025-02-05 | 29.97 | 29.99 | 29.00 | 29.50 | 28.53 | qfq | 33,812,108 | 997,060,717 | 2.15% |
| 2025-01-27 | 29.48 | 29.64 | 28.81 | 28.88 | 27.93 | qfq | 16,871,374 | 490,932,436 | -2.07% |
| 2025-01-24 | 28.15 | 29.63 | 28.14 | 29.49 | 28.52 | qfq | 28,354,588 | 824,912,019 | 4.28% |
| 2025-01-23 | 28.94 | 29.29 | 28.20 | 28.28 | 27.35 | qfq | 22,277,931 | 638,370,738 | -1.87% |
| 2025-01-22 | 27.79 | 28.98 | 27.71 | 28.82 | 27.87 | qfq | 29,265,516 | 838,483,697 | 3.15% |
| 2025-01-21 | 27.82 | 28.33 | 27.26 | 27.94 | 27.02 | qfq | 13,505,351 | 375,086,635 | 0.83% |
| 2025-01-20 | 27.82 | 27.97 | 27.61 | 27.71 | 26.80 | qfq | 9,445,441 | 262,155,688 | 0.25% |
| 2025-01-17 | 27.57 | 27.91 | 27.52 | 27.64 | 26.73 | qfq | 8,386,947 | 232,583,916 | -0.07% |
| 2025-01-16 | 27.97 | 28.29 | 27.50 | 27.66 | 26.75 | qfq | 11,370,803 | 316,590,756 | -0.58% |
| 2025-01-15 | 27.88 | 28.29 | 27.66 | 27.82 | 26.91 | qfq | 15,535,111 | 433,996,505 | -0.29% |
| 2025-01-14 | 27.08 | 27.97 | 27.06 | 27.90 | 26.98 | qfq | 18,838,928 | 519,606,443 | 3.03% |
| 2025-01-13 | 26.49 | 27.20 | 26.47 | 27.08 | 26.19 | qfq | 11,523,593 | 310,944,746 | 1.54% |
| 2025-01-10 | 27.04 | 27.15 | 26.62 | 26.67 | 25.79 | qfq | 13,308,289 | 356,748,643 | -1.73% |
| 2025-01-09 | 27.00 | 27.33 | 26.80 | 27.14 | 26.25 | qfq | 10,870,849 | 294,914,625 | 0.26% |
| 2025-01-08 | 27.54 | 27.54 | 26.44 | 27.07 | 26.18 | qfq | 22,400,483 | 605,315,071 | -2.49% |
| 2025-01-07 | 27.15 | 27.94 | 26.87 | 27.76 | 26.85 | qfq | 16,247,100 | 446,783,128 | 2.28% |
| 2025-01-06 | 27.20 | 27.54 | 26.87 | 27.14 | 26.25 | qfq | 16,260,052 | 441,857,197 | 0.30% |
| 2025-01-03 | 27.80 | 27.98 | 27.01 | 27.06 | 26.17 | qfq | 20,323,780 | 556,489,563 | -2.66% |
| 2025-01-02 | 29.27 | 29.44 | 27.56 | 27.80 | 26.89 | qfq | 28,255,622 | 801,272,316 | -4.99% |
| 2024-12-31 | 30.04 | 30.63 | 29.26 | 29.26 | 28.30 | qfq | 27,215,931 | 812,342,951 | -2.56% |
| 2024-12-30 | 30.80 | 30.97 | 30.00 | 30.03 | 29.04 | qfq | 25,541,848 | 774,259,496 | 0.50% |
| 2024-12-27 | 30.28 | 30.85 | 29.75 | 29.88 | 28.90 | qfq | 33,062,149 | 999,971,938 | -1.35% |
| 2024-12-26 | 28.79 | 30.63 | 28.52 | 30.29 | 29.30 | qfq | 54,809,489 | 1,634,870,463 | 5.39% |
| 2024-12-25 | 27.90 | 29.08 | 27.81 | 28.74 | 27.80 | qfq | 32,344,023 | 927,303,314 | 3.01% |
| 2024-12-24 | 27.80 | 28.00 | 27.57 | 27.90 | 26.98 | qfq | 14,439,897 | 401,303,447 | 0.36% |
| 2024-12-23 | 28.70 | 28.77 | 27.73 | 27.80 | 26.89 | qfq | 18,296,835 | 514,673,263 | -3.07% |
| 2024-12-20 | 28.51 | 28.98 | 28.40 | 28.68 | 27.74 | qfq | 26,439,021 | 758,438,226 | -0.62% |
| 2024-12-19 | 27.00 | 29.35 | 26.89 | 28.86 | 27.91 | qfq | 39,499,684 | 1,120,968,229 | 5.95% |
| 2024-12-18 | 27.48 | 27.51 | 27.20 | 27.24 | 26.35 | qfq | 8,817,032 | 240,984,846 | -0.40% |
| 2024-12-17 | 27.28 | 27.57 | 27.06 | 27.35 | 26.45 | qfq | 9,389,784 | 256,674,064 | 0.29% |
| 2024-12-16 | 27.68 | 27.78 | 27.20 | 27.27 | 26.37 | qfq | 12,283,249 | 336,845,065 | -1.48% |
| 2024-12-13 | 28.15 | 28.15 | 27.65 | 27.68 | 26.77 | qfq | 16,669,624 | 464,560,651 | -2.12% |
| 2024-12-12 | 28.31 | 28.31 | 27.95 | 28.28 | 27.35 | qfq | 12,999,912 | 365,984,616 | -0.07% |
| 2024-12-11 | 27.87 | 28.38 | 27.83 | 28.30 | 27.37 | qfq | 16,696,858 | 469,417,803 | 1.62% |
| 2024-12-10 | 28.31 | 28.45 | 27.81 | 27.85 | 26.94 | qfq | 16,980,955 | 476,494,352 | 0.40% |
| 2024-12-09 | 27.91 | 28.13 | 27.68 | 27.74 | 26.83 | qfq | 11,464,551 | 319,674,314 | -0.72% |
| 2024-12-06 | 27.75 | 28.05 | 27.56 | 27.94 | 27.02 | qfq | 12,112,592 | 337,188,683 | 0.68% |
| 2024-12-05 | 27.70 | 27.94 | 27.63 | 27.75 | 26.84 | qfq | 7,359,182 | 204,426,947 | 0.36% |
| 2024-12-04 | 28.03 | 28.19 | 27.51 | 27.65 | 26.74 | qfq | 12,577,877 | 349,458,179 | -1.60% |
| 2024-12-03 | 28.33 | 28.40 | 27.91 | 28.10 | 27.18 | qfq | 11,955,432 | 335,768,907 | -0.74% |
| 2024-12-02 | 28.16 | 28.38 | 27.81 | 28.31 | 27.38 | qfq | 15,360,168 | 432,832,854 | 1.03% |
| 2024-11-29 | 27.73 | 28.28 | 27.61 | 28.02 | 27.10 | qfq | 13,601,634 | 380,170,849 | 1.30% |
| 2024-11-28 | 27.86 | 28.16 | 27.65 | 27.66 | 26.75 | qfq | 11,468,572 | 319,718,126 | -1.07% |
| 2024-11-27 | 27.35 | 27.96 | 27.11 | 27.96 | 27.04 | qfq | 13,267,310 | 365,286,066 | 2.12% |
| 2024-11-26 | 27.88 | 27.98 | 27.28 | 27.38 | 26.48 | qfq | 16,852,588 | 465,643,892 | -2.04% |
| 2024-11-25 | 28.45 | 28.90 | 27.71 | 27.95 | 27.03 | qfq | 19,771,191 | 556,509,621 | -1.24% |
| 2024-11-22 | 28.14 | 29.39 | 27.98 | 28.30 | 27.37 | qfq | 32,027,263 | 917,137,473 | 0.60% |
| 2024-11-21 | 28.09 | 28.18 | 27.81 | 28.13 | 27.21 | qfq | 14,129,861 | 395,465,615 | 0.21% |
| 2024-11-20 | 28.02 | 28.25 | 27.85 | 28.07 | 27.15 | qfq | 16,107,071 | 451,488,353 | 0.21% |
| 2024-11-19 | 27.80 | 28.13 | 27.42 | 28.01 | 27.09 | qfq | 17,465,787 | 485,762,702 | 0.72% |
| 2024-11-18 | 28.65 | 28.77 | 27.50 | 27.81 | 26.90 | qfq | 23,083,026 | 645,619,732 | -2.93% |
| 2024-11-15 | 28.98 | 29.62 | 28.61 | 28.65 | 27.71 | qfq | 22,227,982 | 646,062,698 | -1.21% |
| 2024-11-14 | 30.03 | 30.05 | 28.94 | 29.00 | 28.05 | qfq | 25,718,185 | 758,382,096 | -3.40% |
| 2024-11-13 | 29.81 | 30.16 | 29.56 | 30.02 | 29.03 | qfq | 25,938,569 | 776,313,398 | 0.43% |
| 2024-11-12 | 30.89 | 30.89 | 29.63 | 29.89 | 28.91 | qfq | 44,422,120 | 1,344,004,118 | -2.03% |
| 2024-11-11 | 29.65 | 30.53 | 29.32 | 30.51 | 29.51 | qfq | 54,023,912 | 1,622,935,179 | 3.21% |
| 2024-11-08 | 28.98 | 30.32 | 28.68 | 29.56 | 28.59 | qfq | 52,466,510 | 1,549,900,018 | 3.57% |
| 2024-11-07 | 27.50 | 28.55 | 27.30 | 28.54 | 27.60 | qfq | 33,908,854 | 949,469,697 | 3.11% |
| 2024-11-06 | 27.59 | 28.11 | 27.29 | 27.68 | 26.77 | qfq | 33,216,464 | 919,247,158 | 0.54% |
| 2024-11-05 | 26.80 | 27.66 | 26.58 | 27.53 | 26.63 | qfq | 35,325,803 | 963,792,504 | 2.69% |
| 2024-11-04 | 27.12 | 27.30 | 26.58 | 26.81 | 25.93 | qfq | 29,372,692 | 789,022,884 | -1.11% |
| 2024-11-01 | 26.69 | 27.54 | 26.60 | 27.11 | 26.22 | qfq | 24,557,033 | 668,988,257 | 0.86% |
| 2024-10-31 | 27.03 | 27.09 | 26.38 | 26.88 | 26.00 | qfq | 32,332,404 | 864,693,187 | -1.14% |
| 2024-10-30 | 28.37 | 28.37 | 26.87 | 27.19 | 26.30 | qfq | 47,994,047 | 1,316,319,452 | -5.43% |
| 2024-10-29 | 29.15 | 29.37 | 28.71 | 28.75 | 27.81 | qfq | 17,983,940 | 520,822,671 | -1.13% |
| 2024-10-28 | 28.99 | 29.10 | 28.72 | 29.08 | 28.13 | qfq | 17,703,513 | 512,152,091 | 0.62% |
| 2024-10-25 | 28.59 | 29.13 | 28.43 | 28.90 | 27.95 | qfq | 19,685,373 | 566,657,405 | 0.84% |
| 2024-10-24 | 29.32 | 29.36 | 28.65 | 28.66 | 27.72 | qfq | 17,118,550 | 494,674,238 | -2.12% |
| 2024-10-23 | 29.19 | 29.47 | 28.85 | 29.28 | 28.32 | qfq | 20,655,737 | 604,138,963 | 0.41% |
| 2024-10-22 | 29.02 | 29.30 | 28.64 | 29.16 | 28.20 | qfq | 20,353,089 | 589,751,173 | -0.44% |
| 2024-10-21 | 28.61 | 29.77 | 28.36 | 29.29 | 28.33 | qfq | 34,025,814 | 991,369,111 | 2.66% |
| 2024-10-18 | 27.80 | 28.98 | 27.58 | 28.53 | 27.59 | qfq | 37,782,497 | 1,068,579,062 | 2.11% |
| 2024-10-17 | 28.00 | 28.67 | 27.69 | 27.94 | 27.02 | qfq | 25,965,590 | 730,691,080 | 0.58% |
| 2024-10-16 | 28.01 | 28.21 | 27.50 | 27.78 | 26.87 | qfq | 27,442,332 | 761,290,120 | -2.56% |
| 2024-10-15 | 29.78 | 30.14 | 28.45 | 28.51 | 27.57 | qfq | 37,966,820 | 1,106,931,987 | -4.55% |
| 2024-10-14 | 30.02 | 30.20 | 28.48 | 29.87 | 28.89 | qfq | 34,319,252 | 1,005,959,214 | -0.50% |
| 2024-10-11 | 31.75 | 31.75 | 29.52 | 30.02 | 29.03 | qfq | 29,269,922 | 888,487,645 | -5.72% |
| 2024-10-10 | 31.40 | 32.50 | 30.90 | 31.84 | 30.79 | qfq | 27,062,538 | 859,731,558 | 1.08% |
| 2024-10-09 | 33.80 | 33.80 | 31.49 | 31.50 | 30.47 | qfq | 46,599,930 | 1,514,299,355 | -9.79% |
| 2024-10-08 | 36.29 | 36.29 | 32.26 | 34.92 | 33.77 | qfq | 68,613,301 | 2,361,356,461 | 5.85% |
| 2024-09-30 | 32.00 | 33.13 | 31.43 | 32.99 | 31.91 | qfq | 51,380,408 | 1,663,912,151 | 8.88% |
| 2024-09-27 | 28.87 | 30.44 | 28.85 | 30.30 | 29.31 | qfq | 28,546,174 | 850,932,247 | 6.39% |
| 2024-09-26 | 28.36 | 28.48 | 27.56 | 28.48 | 27.54 | qfq | 27,502,066 | 771,200,122 | 0.04% |
| 2024-09-25 | 28.90 | 29.66 | 28.34 | 28.47 | 27.54 | qfq | 25,698,856 | 745,811,808 | -1.32% |
| 2024-09-24 | 28.30 | 28.87 | 27.47 | 28.85 | 27.90 | qfq | 14,165,118 | 398,947,968 | 1.98% |
| 2024-09-23 | 29.43 | 29.44 | 28.24 | 28.29 | 27.36 | qfq | 8,324,890 | 238,619,829 | -0.77% |
| 2024-09-20 | 28.87 | 29.18 | 28.24 | 28.51 | 27.57 | qfq | 7,143,738 | 203,850,546 | -1.35% |
| 2024-09-19 | 29.37 | 29.49 | 28.56 | 28.90 | 27.95 | qfq | 8,038,768 | 231,987,513 | -1.60% |
| 2024-09-18 | 29.30 | 29.57 | 28.88 | 29.37 | 28.41 | qfq | 4,070,316 | 119,038,221 | 0.62% |
| 2024-09-13 | 29.80 | 29.85 | 29.18 | 29.19 | 28.23 | qfq | 3,216,886 | 94,541,962 | -1.65% |
| 2024-09-12 | 29.67 | 30.10 | 29.30 | 29.68 | 28.71 | qfq | 3,209,087 | 95,482,711 | 0.03% |
| 2024-09-11 | 29.17 | 29.82 | 29.12 | 29.67 | 28.70 | qfq | 4,163,933 | 123,311,876 | 1.30% |
| 2024-09-10 | 28.78 | 29.57 | 28.78 | 29.29 | 28.33 | qfq | 4,482,739 | 130,645,404 | 0.79% |
| 2024-09-09 | 29.01 | 29.26 | 28.56 | 29.06 | 28.11 | qfq | 6,035,314 | 174,193,882 | -0.14% |
| 2024-09-06 | 29.51 | 29.70 | 28.85 | 29.10 | 28.14 | qfq | 4,891,476 | 142,674,090 | -1.49% |
| 2024-09-05 | 30.09 | 30.26 | 29.37 | 29.54 | 28.57 | qfq | 5,539,422 | 164,148,889 | -1.53% |
| 2024-09-04 | 29.40 | 30.22 | 29.37 | 30.00 | 29.01 | qfq | 5,812,815 | 174,328,336 | 1.35% |
| 2024-09-03 | 28.90 | 29.87 | 28.65 | 29.60 | 28.63 | qfq | 6,476,080 | 190,516,434 | 2.42% |
| 2024-09-02 | 29.25 | 29.25 | 28.71 | 28.90 | 27.95 | qfq | 5,805,330 | 167,843,139 | -1.30% |
| 2024-08-30 | 29.13 | 29.52 | 28.91 | 29.28 | 28.32 | qfq | 7,660,458 | 224,621,721 | 0.45% |
| 2024-08-29 | 29.07 | 29.41 | 28.95 | 29.15 | 28.19 | qfq | 5,541,694 | 161,910,106 | 0.17% |
| 2024-08-28 | 29.37 | 29.37 | 28.27 | 29.10 | 28.14 | qfq | 5,091,070 | 147,253,278 | 0.73% |
| 2024-08-27 | 28.10 | 29.16 | 28.03 | 28.89 | 27.94 | qfq | 6,825,947 | 196,241,693 | 2.48% |
| 2024-08-26 | 29.68 | 29.77 | 28.11 | 28.19 | 27.26 | qfq | 7,526,622 | 215,792,892 | -5.37% |
| 2024-08-23 | 29.71 | 29.85 | 29.39 | 29.79 | 28.81 | qfq | 7,137,186 | 211,091,064 | -0.33% |
| 2024-08-22 | 29.88 | 30.21 | 29.52 | 29.89 | 28.91 | qfq | 3,114,111 | 92,927,222 | 0.00% |
| 2024-08-21 | 29.65 | 30.09 | 29.48 | 29.89 | 28.91 | qfq | 3,682,680 | 109,850,349 | 0.10% |
| 2024-08-20 | 30.04 | 30.04 | 29.40 | 29.86 | 28.88 | qfq | 5,219,646 | 154,935,229 | -0.73% |
| 2024-08-19 | 30.19 | 30.49 | 29.95 | 30.08 | 29.09 | qfq | 3,668,434 | 110,555,108 | -0.86% |
| 2024-08-16 | 30.50 | 30.68 | 30.22 | 30.34 | 29.34 | qfq | 4,246,413 | 129,133,987 | -0.88% |
| 2024-08-15 | 30.08 | 30.77 | 29.60 | 30.61 | 29.60 | qfq | 4,565,450 | 138,571,470 | 1.32% |
| 2024-08-14 | 30.54 | 30.54 | 30.15 | 30.21 | 29.22 | qfq | 2,755,799 | 83,462,923 | -1.02% |
| 2024-08-13 | 30.43 | 30.72 | 30.31 | 30.52 | 29.52 | qfq | 1,858,181 | 56,645,942 | -0.23% |
| 2024-08-12 | 30.60 | 30.75 | 30.26 | 30.59 | 29.59 | qfq | 2,872,269 | 87,642,135 | -0.29% |
| 2024-08-09 | 30.75 | 31.11 | 30.33 | 30.68 | 29.67 | qfq | 3,707,637 | 113,931,702 | 0.16% |
| 2024-08-08 | 30.39 | 30.76 | 29.96 | 30.63 | 29.62 | qfq | 3,960,633 | 120,658,129 | 0.62% |
| 2024-08-07 | 30.60 | 31.11 | 30.44 | 30.44 | 29.44 | qfq | 2,896,374 | 89,013,399 | -0.52% |
| 2024-08-06 | 30.85 | 30.94 | 30.26 | 30.60 | 29.60 | qfq | 3,984,952 | 121,570,477 | -0.65% |
| 2024-08-05 | 30.48 | 31.01 | 30.22 | 30.80 | 29.79 | qfq | 8,783,252 | 268,538,385 | 0.10% |
| 2024-08-02 | 30.58 | 30.87 | 30.12 | 30.77 | 29.76 | qfq | 7,786,009 | 238,377,042 | -0.29% |
| 2024-08-01 | 32.12 | 32.12 | 30.80 | 30.86 | 29.85 | qfq | 10,035,900 | 313,993,421 | -3.98% |
| 2024-07-31 | 31.71 | 32.20 | 31.55 | 32.14 | 31.08 | qfq | 9,017,890 | 287,513,854 | 1.07% |
| 2024-07-30 | 31.55 | 31.96 | 31.13 | 31.80 | 30.76 | qfq | 4,108,755 | 129,491,334 | 0.63% |
| 2024-07-29 | 31.68 | 32.12 | 31.40 | 31.60 | 30.56 | qfq | 5,207,404 | 164,570,273 | -1.19% |
| 2024-07-26 | 31.12 | 32.02 | 30.53 | 31.98 | 30.93 | qfq | 7,175,935 | 224,114,219 | 2.14% |
| 2024-07-25 | 31.60 | 31.60 | 30.52 | 31.31 | 30.28 | qfq | 6,733,055 | 208,677,783 | -1.48% |
| 2024-07-24 | 31.10 | 31.78 | 31.02 | 31.78 | 30.74 | qfq | 6,966,465 | 219,413,150 | 1.60% |
| 2024-07-23 | 31.85 | 31.93 | 31.21 | 31.28 | 30.25 | qfq | 5,950,544 | 187,425,063 | -2.25% |
| 2024-07-22 | 32.30 | 32.45 | 31.46 | 32.00 | 30.95 | qfq | 8,378,065 | 267,346,144 | 0.38% |
| 2024-07-19 | 30.90 | 32.07 | 30.81 | 31.88 | 30.83 | qfq | 8,264,341 | 262,189,468 | 2.61% |
| 2024-07-18 | 30.82 | 31.18 | 30.31 | 31.07 | 30.05 | qfq | 5,147,819 | 158,615,467 | 0.88% |
| 2024-07-17 | 30.51 | 31.12 | 30.34 | 30.80 | 29.79 | qfq | 7,105,025 | 218,536,051 | 0.49% |
| 2024-07-16 | 29.92 | 30.72 | 29.70 | 30.65 | 29.64 | qfq | 7,793,063 | 235,683,410 | 2.13% |
| 2024-07-15 | 30.60 | 30.61 | 29.91 | 30.01 | 29.02 | qfq | 4,507,432 | 135,563,209 | -2.31% |
| 2024-07-12 | 31.09 | 31.26 | 30.43 | 30.72 | 29.71 | qfq | 7,293,328 | 223,508,056 | -1.85% |
| 2024-07-11 | 30.34 | 31.31 | 29.96 | 31.30 | 30.27 | qfq | 8,595,047 | 265,217,425 | 4.33% |
| 2024-07-10 | 29.84 | 30.15 | 29.54 | 30.00 | 29.01 | qfq | 4,852,253 | 144,940,906 | 0.00% |
| 2024-07-09 | 30.11 | 30.35 | 29.68 | 30.00 | 29.01 | qfq | 9,522,630 | 285,405,466 | -1.48% |
| 2024-07-08 | 30.83 | 30.98 | 30.11 | 30.45 | 29.45 | qfq | 6,765,848 | 205,543,202 | -1.65% |
| 2024-07-05 | 30.50 | 31.17 | 30.22 | 30.96 | 29.94 | qfq | 7,431,831 | 228,422,052 | 1.84% |
| 2024-07-04 | 30.71 | 30.99 | 30.36 | 30.40 | 29.40 | qfq | 5,216,013 | 159,594,107 | -1.36% |
| 2024-07-03 | 31.00 | 31.13 | 29.42 | 30.82 | 29.81 | qfq | 11,546,054 | 352,654,221 | -1.75% |
| 2024-07-02 | 32.18 | 32.29 | 31.21 | 31.37 | 30.34 | qfq | 4,945,673 | 156,926,362 | -1.75% |
| 2024-07-01 | 31.92 | 32.13 | 31.16 | 31.93 | 30.88 | qfq | 6,086,839 | 192,798,547 | 0.00% |
| 2024-06-28 | 32.57 | 32.87 | 31.81 | 31.93 | 30.88 | qfq | 7,020,188 | 225,842,122 | -2.15% |
| 2024-06-27 | 32.85 | 33.22 | 32.57 | 32.63 | 31.56 | qfq | 4,207,766 | 138,224,103 | -0.76% |
| 2024-06-26 | 32.20 | 32.97 | 31.82 | 32.88 | 31.80 | qfq | 4,716,631 | 152,609,192 | 2.69% |
| 2024-06-25 | 33.01 | 33.20 | 31.81 | 32.02 | 30.97 | qfq | 6,858,284 | 220,783,110 | -3.00% |
| 2024-06-24 | 33.04 | 33.49 | 32.90 | 33.01 | 31.93 | qfq | 6,215,315 | 206,255,556 | -0.60% |
| 2024-06-21 | 33.08 | 33.29 | 32.82 | 33.21 | 32.12 | qfq | 4,591,145 | 151,809,726 | 0.42% |
| 2024-06-20 | 33.49 | 33.58 | 32.90 | 33.07 | 31.98 | qfq | 5,056,218 | 167,500,758 | -1.58% |
| 2024-06-19 | 33.97 | 34.08 | 33.44 | 33.60 | 32.50 | qfq | 3,629,201 | 122,426,690 | -1.09% |
| 2024-06-18 | 33.89 | 34.11 | 33.65 | 33.97 | 32.85 | qfq | 3,486,127 | 118,291,700 | 0.44% |
| 2024-06-17 | 33.68 | 34.20 | 33.35 | 33.82 | 32.71 | qfq | 5,922,009 | 200,617,200 | 0.15% |
| 2024-06-14 | 33.85 | 34.08 | 33.40 | 33.77 | 32.66 | qfq | 8,375,281 | 282,658,985 | -0.73% |
| 2024-06-13 | 33.91 | 34.05 | 33.57 | 34.02 | 32.90 | qfq | 5,484,205 | 185,884,406 | 0.06% |
| 2024-06-12 | 34.30 | 34.30 | 33.60 | 34.00 | 32.88 | qfq | 7,636,756 | 259,060,856 | -18.70% |
| 2024-06-11 | 40.80 | 41.96 | 40.80 | 41.82 | 32.90 | qfq | 7,746,110 | 322,554,016 | 1.31% |
| 2024-06-07 | 41.30 | 41.62 | 40.90 | 41.28 | 32.47 | qfq | 6,260,032 | 258,536,850 | -0.05% |
| 2024-06-06 | 41.51 | 41.79 | 40.98 | 41.30 | 32.49 | qfq | 6,186,435 | 255,782,597 | -0.05% |
| 2024-06-05 | 40.51 | 41.83 | 40.18 | 41.32 | 32.51 | qfq | 7,055,186 | 291,771,999 | 1.97% |
| 2024-06-04 | 40.10 | 40.66 | 39.61 | 40.52 | 31.88 | qfq | 5,775,665 | 232,661,409 | 1.38% |
| 2024-06-03 | 39.49 | 40.00 | 39.23 | 39.97 | 31.44 | qfq | 4,667,736 | 185,444,356 | 1.06% |
| 2024-05-31 | 39.55 | 40.27 | 39.51 | 39.55 | 31.11 | qfq | 4,868,191 | 194,271,432 | 0.36% |
| 2024-05-30 | 38.72 | 39.67 | 38.56 | 39.41 | 31.00 | qfq | 4,218,738 | 165,636,433 | 1.10% |
| 2024-05-29 | 39.00 | 39.44 | 38.71 | 38.98 | 30.67 | qfq | 3,377,100 | 131,722,670 | -0.41% |
| 2024-05-28 | 39.94 | 40.03 | 38.93 | 39.14 | 30.79 | qfq | 5,191,116 | 204,027,908 | -2.20% |
| 2024-05-27 | 39.00 | 40.10 | 38.98 | 40.02 | 31.48 | qfq | 4,172,837 | 165,257,515 | 2.09% |
| 2024-05-24 | 40.13 | 40.24 | 39.00 | 39.20 | 30.84 | qfq | 4,840,965 | 191,118,931 | -1.88% |
| 2024-05-23 | 40.69 | 41.15 | 39.85 | 39.95 | 31.43 | qfq | 4,638,474 | 187,677,485 | -1.89% |
| 2024-05-22 | 40.50 | 40.99 | 40.10 | 40.72 | 32.03 | qfq | 5,225,725 | 212,086,349 | -0.02% |
| 2024-05-21 | 40.21 | 41.22 | 40.17 | 40.73 | 32.04 | qfq | 6,470,682 | 264,245,656 | 1.29% |
| 2024-05-20 | 39.68 | 40.68 | 39.62 | 40.21 | 31.63 | qfq | 6,929,335 | 279,192,928 | 1.31% |
| 2024-05-17 | 39.00 | 39.76 | 38.67 | 39.69 | 31.22 | qfq | 5,328,237 | 209,509,934 | 1.77% |
| 2024-05-16 | 39.33 | 39.42 | 38.51 | 39.00 | 30.68 | qfq | 6,181,087 | 240,635,219 | 0.18% |
| 2024-05-15 | 39.70 | 39.95 | 38.92 | 38.93 | 30.63 | qfq | 4,942,728 | 193,819,328 | -2.55% |
| 2024-05-14 | 39.80 | 40.65 | 39.75 | 39.95 | 31.43 | qfq | 6,101,663 | 244,346,057 | 0.38% |
| 2024-05-13 | 39.61 | 40.19 | 39.55 | 39.80 | 31.31 | qfq | 6,095,283 | 242,274,707 | -0.50% |
| 2024-05-10 | 40.04 | 40.27 | 39.41 | 40.00 | 31.47 | qfq | 5,518,334 | 219,929,177 | -0.07% |
| 2024-05-09 | 39.85 | 40.17 | 39.78 | 40.03 | 31.49 | qfq | 5,429,693 | 217,099,720 | 0.05% |
| 2024-05-08 | 39.98 | 40.50 | 39.81 | 40.01 | 31.48 | qfq | 6,079,627 | 243,894,060 | -1.57% |
| 2024-05-07 | 42.10 | 42.10 | 40.49 | 40.65 | 31.98 | qfq | 8,907,521 | 366,003,717 | -3.01% |
| 2024-05-06 | 41.50 | 42.46 | 41.26 | 41.91 | 32.97 | qfq | 9,664,871 | 405,402,344 | 2.14% |
| 2024-04-30 | 40.41 | 41.76 | 40.31 | 41.03 | 32.28 | qfq | 11,359,547 | 469,037,531 | 1.53% |
| 2024-04-29 | 40.48 | 41.00 | 39.80 | 40.41 | 31.79 | qfq | 11,864,150 | 480,473,915 | 1.61% |
| 2024-04-26 | 39.60 | 40.10 | 39.60 | 39.77 | 31.29 | qfq | 7,412,513 | 295,320,342 | -0.08% |
| 2024-04-25 | 39.92 | 40.01 | 39.01 | 39.80 | 31.31 | qfq | 10,435,009 | 412,529,696 | -0.72% |
| 2024-04-24 | 37.55 | 40.50 | 37.55 | 40.09 | 31.54 | qfq | 21,815,231 | 860,094,164 | 8.64% |
| 2024-04-23 | 36.80 | 37.35 | 36.40 | 36.90 | 29.03 | qfq | 6,017,079 | 221,321,900 | -0.54% |
| 2024-04-22 | 37.35 | 37.63 | 36.56 | 37.10 | 29.19 | qfq | 7,270,770 | 269,510,159 | -1.07% |
| 2024-04-19 | 38.04 | 38.21 | 37.37 | 37.50 | 29.50 | qfq | 6,527,935 | 245,621,577 | -1.34% |
| 2024-04-18 | 38.15 | 38.44 | 37.76 | 38.01 | 29.90 | qfq | 6,407,619 | 243,934,831 | -0.68% |
| 2024-04-17 | 37.61 | 38.30 | 37.61 | 38.27 | 30.11 | qfq | 7,934,300 | 301,674,379 | 1.46% |
| 2024-04-16 | 38.00 | 38.49 | 37.57 | 37.72 | 29.67 | qfq | 8,963,739 | 339,607,459 | -1.05% |
| 2024-04-15 | 37.01 | 38.45 | 36.93 | 38.12 | 29.99 | qfq | 10,978,640 | 415,420,170 | 2.72% |
| 2024-04-12 | 38.01 | 38.25 | 37.04 | 37.11 | 29.19 | qfq | 10,160,127 | 381,567,248 | -2.47% |
| 2024-04-11 | 38.60 | 39.06 | 38.05 | 38.05 | 29.93 | qfq | 11,595,517 | 444,824,882 | -1.93% |
| 2024-04-10 | 38.78 | 39.51 | 38.30 | 38.80 | 30.52 | qfq | 16,841,010 | 653,912,253 | 0.34% |
| 2024-04-09 | 36.70 | 38.75 | 36.70 | 38.67 | 30.42 | qfq | 22,114,595 | 840,770,857 | 5.37% |
| 2024-04-08 | 36.00 | 37.33 | 35.70 | 36.70 | 28.87 | qfq | 17,420,217 | 637,117,595 | 1.61% |
| 2024-04-03 | 35.58 | 36.53 | 35.28 | 36.12 | 28.42 | qfq | 16,225,702 | 583,273,285 | 0.89% |
| 2024-04-02 | 36.97 | 37.00 | 35.34 | 35.80 | 28.16 | qfq | 27,552,827 | 988,071,491 | -3.76% |
| 2024-04-01 | 38.00 | 38.20 | 36.66 | 37.20 | 29.27 | qfq | 23,967,409 | 890,207,943 | -1.98% |
| 2024-03-29 | 38.21 | 38.31 | 37.21 | 37.95 | 29.86 | qfq | 11,179,948 | 421,435,740 | -1.35% |
| 2024-03-28 | 37.49 | 38.70 | 36.91 | 38.47 | 30.26 | qfq | 13,565,876 | 514,554,408 | 2.31% |
| 2024-03-27 | 38.45 | 38.55 | 37.59 | 37.60 | 29.58 | qfq | 9,703,601 | 368,029,359 | -2.46% |
| 2024-03-26 | 38.99 | 39.39 | 38.34 | 38.55 | 30.33 | qfq | 9,513,460 | 369,314,940 | -0.39% |
| 2024-03-25 | 39.48 | 39.58 | 38.70 | 38.70 | 30.45 | qfq | 11,577,025 | 452,548,134 | -2.03% |
| 2024-03-22 | 40.35 | 40.46 | 39.08 | 39.50 | 31.07 | qfq | 16,220,955 | 640,858,793 | -2.85% |
| 2024-03-21 | 41.58 | 41.81 | 40.50 | 40.66 | 31.99 | qfq | 14,835,672 | 605,483,161 | -2.17% |
| 2024-03-20 | 41.40 | 41.78 | 41.15 | 41.56 | 32.70 | qfq | 11,132,910 | 461,439,008 | 0.53% |
| 2024-03-19 | 41.07 | 41.50 | 40.82 | 41.34 | 32.52 | qfq | 12,782,239 | 526,867,863 | -0.79% |
| 2024-03-18 | 42.84 | 42.84 | 40.50 | 41.67 | 32.78 | qfq | 26,605,232 | 1,095,699,270 | -2.78% |
| 2024-03-15 | 44.30 | 44.30 | 42.18 | 42.86 | 33.72 | qfq | 16,745,773 | 716,608,160 | -3.25% |
| 2024-03-14 | 43.12 | 44.75 | 43.10 | 44.30 | 34.85 | qfq | 15,805,711 | 698,026,512 | 1.21% |
| 2024-03-13 | 44.00 | 44.28 | 43.04 | 43.77 | 34.43 | qfq | 12,271,092 | 534,194,428 | 0.27% |
| 2024-03-12 | 43.86 | 44.12 | 43.43 | 43.65 | 34.34 | qfq | 8,614,626 | 376,310,504 | -0.18% |
| 2024-03-11 | 44.00 | 44.06 | 43.01 | 43.73 | 34.40 | qfq | 10,036,395 | 435,274,319 | -0.95% |
| 2024-03-08 | 44.75 | 44.98 | 43.80 | 44.15 | 34.73 | qfq | 9,709,530 | 427,938,598 | -0.88% |
| 2024-03-07 | 45.90 | 46.55 | 44.41 | 44.54 | 35.04 | qfq | 9,979,465 | 452,754,451 | -2.52% |
| 2024-03-06 | 46.46 | 46.55 | 45.57 | 45.69 | 35.94 | qfq | 7,763,346 | 355,674,569 | -1.17% |
| 2024-03-05 | 46.42 | 47.08 | 46.00 | 46.23 | 36.37 | qfq | 7,526,131 | 349,162,262 | -1.03% |
| 2024-03-04 | 47.05 | 47.50 | 46.35 | 46.71 | 36.75 | qfq | 8,287,318 | 387,560,777 | -0.83% |
| 2024-03-01 | 46.89 | 47.52 | 46.11 | 47.10 | 37.05 | qfq | 9,203,252 | 431,442,277 | 0.64% |
| 2024-02-29 | 45.07 | 46.80 | 45.02 | 46.80 | 36.82 | qfq | 7,996,195 | 369,799,453 | 3.11% |
| 2024-02-28 | 45.57 | 46.70 | 45.13 | 45.39 | 35.71 | qfq | 11,225,726 | 517,366,457 | 0.02% |
| 2024-02-27 | 43.39 | 45.56 | 43.26 | 45.38 | 35.70 | qfq | 9,093,011 | 407,066,519 | 3.47% |
| 2024-02-26 | 42.96 | 44.37 | 42.66 | 43.86 | 34.50 | qfq | 8,754,159 | 382,594,187 | 2.17% |
| 2024-02-23 | 43.50 | 43.84 | 42.43 | 42.93 | 33.77 | qfq | 5,346,872 | 229,145,140 | -0.99% |
| 2024-02-22 | 42.79 | 43.90 | 42.52 | 43.36 | 34.11 | qfq | 6,710,310 | 290,718,250 | 2.75% |
| 2024-02-21 | 42.10 | 42.92 | 41.75 | 42.20 | 33.20 | qfq | 6,103,351 | 259,178,171 | -1.24% |
| 2024-02-20 | 43.33 | 43.35 | 41.80 | 42.73 | 33.62 | qfq | 6,689,120 | 284,563,548 | -2.22% |
| 2024-02-19 | 43.49 | 43.75 | 42.80 | 43.70 | 34.38 | qfq | 6,973,749 | 301,527,675 | 2.53% |
| 2024-02-08 | 43.09 | 43.75 | 42.11 | 42.62 | 33.53 | qfq | 8,169,522 | 350,149,437 | -1.30% |
| 2024-02-07 | 43.25 | 43.88 | 42.44 | 43.18 | 33.97 | qfq | 7,270,291 | 313,482,671 | 0.14% |
| 2024-02-06 | 40.10 | 43.19 | 39.81 | 43.12 | 33.92 | qfq | 8,636,233 | 363,121,439 | 8.34% |
| 2024-02-05 | 39.87 | 40.73 | 38.37 | 39.80 | 31.31 | qfq | 9,197,508 | 362,816,766 | 0.13% |
| 2024-02-02 | 41.16 | 41.55 | 37.70 | 39.75 | 31.27 | qfq | 7,949,059 | 316,520,095 | -3.05% |
| 2024-02-01 | 40.90 | 41.51 | 39.70 | 41.00 | 32.25 | qfq | 6,472,572 | 263,036,029 | 0.00% |
| 2024-01-31 | 42.05 | 42.42 | 41.00 | 41.00 | 32.25 | qfq | 5,939,846 | 246,480,855 | -3.00% |
| 2024-01-30 | 43.13 | 43.50 | 42.25 | 42.27 | 33.25 | qfq | 3,775,659 | 161,743,173 | -2.15% |
| 2024-01-29 | 44.51 | 44.99 | 43.11 | 43.20 | 33.99 | qfq | 5,776,644 | 252,377,131 | -3.33% |
| 2024-01-26 | 44.39 | 45.10 | 44.30 | 44.69 | 35.16 | qfq | 4,157,065 | 186,082,278 | 0.20% |
| 2024-01-25 | 43.32 | 44.80 | 42.88 | 44.60 | 35.09 | qfq | 5,369,867 | 237,028,803 | 2.95% |
| 2024-01-24 | 43.10 | 43.50 | 42.50 | 43.32 | 34.08 | qfq | 4,294,982 | 184,602,166 | 0.74% |
| 2024-01-23 | 42.65 | 43.20 | 42.26 | 43.00 | 33.83 | qfq | 4,725,967 | 202,520,766 | 0.70% |
| 2024-01-22 | 43.42 | 43.91 | 42.26 | 42.70 | 33.59 | qfq | 4,917,213 | 212,471,068 | -2.13% |
| 2024-01-19 | 43.40 | 43.98 | 43.21 | 43.63 | 34.32 | qfq | 4,676,294 | 203,871,844 | 0.16% |
| 2024-01-18 | 42.29 | 43.80 | 42.10 | 43.56 | 34.27 | qfq | 6,506,986 | 278,664,021 | 1.40% |
| 2024-01-17 | 44.72 | 44.77 | 42.96 | 42.96 | 33.80 | qfq | 6,095,257 | 265,072,679 | -1.06% |
| 2024-01-16 | 44.24 | 44.31 | 42.89 | 43.42 | 34.16 | qfq | 8,002,019 | 347,136,555 | -1.88% |
| 2024-01-15 | 44.47 | 44.64 | 43.97 | 44.25 | 34.81 | qfq | 5,145,226 | 227,743,857 | -0.52% |
| 2024-01-12 | 44.97 | 45.20 | 44.06 | 44.48 | 34.99 | qfq | 6,440,603 | 286,939,506 | -1.37% |
| 2024-01-11 | 45.00 | 45.34 | 44.85 | 45.10 | 35.48 | qfq | 4,359,025 | 196,462,431 | -0.13% |
| 2024-01-10 | 45.07 | 45.51 | 44.83 | 45.16 | 35.53 | qfq | 3,654,580 | 165,280,504 | -0.48% |
| 2024-01-09 | 45.80 | 46.23 | 44.95 | 45.38 | 35.70 | qfq | 5,352,520 | 242,754,804 | -1.05% |
| 2024-01-08 | 46.64 | 46.65 | 45.45 | 45.86 | 36.08 | qfq | 5,688,954 | 260,728,652 | -1.67% |
| 2024-01-05 | 46.87 | 47.16 | 46.30 | 46.64 | 36.69 | qfq | 4,046,849 | 189,323,931 | -0.34% |
| 2024-01-04 | 46.87 | 47.19 | 46.50 | 46.80 | 36.82 | qfq | 3,316,693 | 155,470,626 | 0.00% |
| 2024-01-03 | 47.55 | 47.97 | 46.41 | 46.80 | 36.82 | qfq | 6,144,771 | 288,106,286 | -1.56% |
| 2024-01-02 | 48.60 | 48.75 | 47.54 | 47.54 | 37.40 | qfq | 4,566,721 | 218,681,906 | -2.58% |
| 2023-12-29 | 48.45 | 49.33 | 48.17 | 48.80 | 38.39 | qfq | 6,473,935 | 315,187,883 | 0.74% |
| 2023-12-28 | 48.05 | 49.20 | 47.62 | 48.44 | 38.11 | qfq | 6,062,555 | 294,761,267 | 0.83% |
| 2023-12-27 | 47.29 | 48.20 | 47.10 | 48.04 | 37.79 | qfq | 5,395,343 | 257,602,684 | 1.67% |
| 2023-12-26 | 47.16 | 47.28 | 46.24 | 47.25 | 37.17 | qfq | 3,972,566 | 185,875,645 | 0.90% |
| 2023-12-25 | 46.86 | 47.46 | 46.74 | 46.83 | 36.84 | qfq | 3,966,178 | 186,458,781 | 0.06% |
| 2023-12-22 | 47.04 | 47.25 | 46.65 | 46.80 | 36.82 | qfq | 4,382,323 | 205,669,320 | -0.51% |
| 2023-12-21 | 46.60 | 47.46 | 46.36 | 47.04 | 37.01 | qfq | 4,101,908 | 192,557,711 | 0.43% |
| 2023-12-20 | 47.70 | 47.90 | 46.64 | 46.84 | 36.85 | qfq | 4,080,748 | 191,647,907 | -1.26% |
| 2023-12-19 | 47.18 | 47.68 | 46.92 | 47.44 | 37.32 | qfq | 3,421,301 | 161,826,594 | 0.81% |
| 2023-12-18 | 46.81 | 48.09 | 46.60 | 47.06 | 37.02 | qfq | 5,837,129 | 276,991,851 | 0.53% |
| 2023-12-15 | 47.65 | 47.92 | 46.59 | 46.81 | 36.83 | qfq | 6,209,389 | 292,249,723 | -1.78% |
| 2023-12-14 | 47.86 | 47.98 | 47.21 | 47.66 | 37.49 | qfq | 3,519,029 | 167,750,828 | 0.08% |
| 2023-12-13 | 48.11 | 48.30 | 47.55 | 47.62 | 37.46 | qfq | 3,956,472 | 189,288,298 | -1.02% |
| 2023-12-12 | 47.92 | 48.36 | 47.41 | 48.11 | 37.85 | qfq | 5,169,478 | 248,005,911 | 0.40% |
| 2023-12-11 | 46.88 | 48.03 | 46.20 | 47.92 | 37.70 | qfq | 9,292,958 | 441,415,885 | 2.11% |
| 2023-12-08 | 45.84 | 47.12 | 45.05 | 46.93 | 36.92 | qfq | 12,751,158 | 592,017,664 | 5.22% |
| 2023-12-07 | 44.08 | 44.80 | 43.82 | 44.60 | 35.09 | qfq | 5,972,060 | 265,461,505 | 1.23% |
| 2023-12-06 | 43.97 | 44.73 | 43.24 | 44.06 | 34.66 | qfq | 5,886,935 | 260,028,335 | 0.05% |
| 2023-12-05 | 45.01 | 45.21 | 44.02 | 44.04 | 34.65 | qfq | 6,257,224 | 279,192,669 | -1.81% |
| 2023-12-04 | 43.65 | 45.50 | 43.65 | 44.85 | 35.28 | qfq | 9,485,521 | 426,352,893 | 4.04% |
| 2023-12-01 | 41.80 | 43.50 | 41.80 | 43.11 | 33.91 | qfq | 4,944,276 | 210,938,242 | 2.64% |
| 2023-11-30 | 41.71 | 42.56 | 41.71 | 42.00 | 33.04 | qfq | 3,601,150 | 151,741,671 | 0.82% |
| 2023-11-29 | 42.34 | 42.59 | 41.64 | 41.66 | 32.77 | qfq | 4,139,966 | 174,058,353 | -1.72% |
| 2023-11-28 | 41.96 | 42.88 | 41.66 | 42.39 | 33.35 | qfq | 3,083,081 | 130,470,769 | 0.83% |
| 2023-11-27 | 41.40 | 42.83 | 41.40 | 42.04 | 33.07 | qfq | 3,642,216 | 153,541,084 | 1.03% |
| 2023-11-24 | 42.73 | 42.73 | 41.38 | 41.61 | 32.73 | qfq | 4,474,725 | 186,517,455 | -2.39% |
| 2023-11-23 | 42.27 | 42.74 | 41.78 | 42.63 | 33.54 | qfq | 2,750,160 | 116,108,618 | 0.59% |
| 2023-11-22 | 43.25 | 43.57 | 42.38 | 42.38 | 33.34 | qfq | 3,310,859 | 141,726,330 | -2.31% |
| 2023-11-21 | 43.81 | 44.10 | 43.23 | 43.38 | 34.13 | qfq | 3,126,501 | 136,486,768 | -0.71% |
| 2023-11-20 | 43.21 | 44.33 | 42.86 | 43.69 | 34.37 | qfq | 5,575,681 | 243,408,751 | 1.06% |
| 2023-11-17 | 43.04 | 43.89 | 42.83 | 43.23 | 34.01 | qfq | 3,492,003 | 151,141,440 | 0.39% |
| 2023-11-16 | 42.95 | 43.30 | 42.68 | 43.06 | 33.88 | qfq | 3,011,447 | 129,704,935 | -0.12% |
| 2023-11-15 | 43.79 | 43.96 | 43.00 | 43.11 | 33.91 | qfq | 3,931,261 | 170,088,023 | -0.76% |
| 2023-11-14 | 43.28 | 43.66 | 43.12 | 43.44 | 34.17 | qfq | 2,049,770 | 88,990,269 | 0.44% |
| 2023-11-13 | 43.76 | 43.77 | 43.08 | 43.25 | 34.02 | qfq | 3,139,919 | 136,199,996 | -0.69% |
| 2023-11-10 | 43.35 | 43.78 | 43.10 | 43.55 | 34.26 | qfq | 1,908,933 | 83,031,388 | -0.57% |
| 2023-11-09 | 43.48 | 44.07 | 43.11 | 43.80 | 34.46 | qfq | 3,498,602 | 152,686,733 | 0.74% |
| 2023-11-08 | 43.02 | 44.50 | 42.90 | 43.48 | 34.21 | qfq | 6,516,152 | 285,086,824 | 1.16% |
| 2023-11-07 | 42.97 | 43.39 | 42.65 | 42.98 | 33.81 | qfq | 3,676,669 | 157,941,229 | -0.16% |
| 2023-11-06 | 41.94 | 43.50 | 41.78 | 43.05 | 33.87 | qfq | 7,334,485 | 313,824,012 | 3.04% |
| 2023-11-03 | 41.53 | 42.20 | 41.41 | 41.78 | 32.87 | qfq | 4,100,089 | 171,534,477 | 0.55% |
| 2023-11-02 | 42.00 | 42.00 | 41.52 | 41.55 | 32.69 | qfq | 2,114,283 | 88,175,665 | -1.02% |
| 2023-11-01 | 42.76 | 42.91 | 41.72 | 41.98 | 33.03 | qfq | 3,932,693 | 165,538,153 | -1.62% |
| 2023-10-31 | 43.10 | 43.46 | 42.20 | 42.67 | 33.57 | qfq | 2,959,303 | 126,196,140 | -1.11% |
| 2023-10-30 | 42.02 | 43.95 | 41.87 | 43.15 | 33.95 | qfq | 5,585,536 | 240,714,553 | 2.40% |
| 2023-10-27 | 41.80 | 42.31 | 41.32 | 42.14 | 33.15 | qfq | 5,688,942 | 237,857,951 | 0.24% |
| 2023-10-26 | 41.91 | 42.25 | 41.55 | 42.04 | 33.07 | qfq | 3,415,737 | 143,307,151 | 0.02% |
| 2023-10-25 | 42.13 | 42.50 | 41.32 | 42.03 | 33.06 | qfq | 5,151,171 | 216,979,737 | 0.57% |
| 2023-10-24 | 42.16 | 42.72 | 41.32 | 41.79 | 32.88 | qfq | 6,183,516 | 258,108,630 | -1.23% |
| 2023-10-23 | 42.88 | 43.45 | 42.00 | 42.31 | 33.29 | qfq | 3,537,784 | 150,646,744 | -0.45% |
| 2023-10-20 | 43.38 | 43.71 | 42.24 | 42.50 | 33.43 | qfq | 5,509,819 | 235,633,383 | -2.63% |
| 2023-10-19 | 43.68 | 44.54 | 43.51 | 43.65 | 34.34 | qfq | 2,340,583 | 103,002,845 | -0.66% |
| 2023-10-18 | 44.60 | 44.65 | 43.55 | 43.94 | 34.57 | qfq | 2,887,720 | 126,856,904 | -1.94% |
| 2023-10-17 | 44.64 | 45.01 | 44.00 | 44.81 | 35.25 | qfq | 3,062,964 | 136,287,561 | 0.95% |
| 2023-10-16 | 44.16 | 44.90 | 43.94 | 44.39 | 34.92 | qfq | 3,360,581 | 148,910,960 | 0.45% |
| 2023-10-13 | 45.10 | 45.10 | 44.10 | 44.19 | 34.76 | qfq | 3,555,745 | 157,572,675 | -1.69% |
| 2023-10-12 | 44.85 | 45.55 | 44.70 | 44.95 | 35.36 | qfq | 3,876,690 | 174,818,125 | 0.42% |
| 2023-10-11 | 44.32 | 45.05 | 44.03 | 44.76 | 35.21 | qfq | 4,453,503 | 198,850,117 | 0.99% |
| 2023-10-10 | 44.44 | 44.66 | 44.14 | 44.32 | 34.87 | qfq | 2,908,111 | 129,047,085 | -0.25% |
| 2023-10-09 | 44.80 | 44.95 | 44.21 | 44.43 | 34.95 | qfq | 4,911,861 | 218,489,916 | -1.66% |
| 2023-09-28 | 44.87 | 45.30 | 44.35 | 45.18 | 35.54 | qfq | 4,312,640 | 193,598,064 | 0.76% |
| 2023-09-27 | 45.31 | 45.43 | 44.51 | 44.84 | 35.28 | qfq | 3,368,566 | 150,967,769 | -1.02% |
| 2023-09-26 | 44.84 | 45.87 | 44.75 | 45.30 | 35.64 | qfq | 4,699,965 | 213,633,880 | 1.00% |
| 2023-09-25 | 45.78 | 46.38 | 44.75 | 44.85 | 35.28 | qfq | 4,138,726 | 186,973,959 | -1.32% |
| 2023-09-22 | 44.70 | 45.55 | 43.88 | 45.45 | 35.76 | qfq | 4,069,863 | 183,227,475 | 1.93% |
| 2023-09-21 | 44.89 | 44.91 | 44.41 | 44.59 | 35.08 | qfq | 2,814,604 | 125,597,387 | -0.13% |
| 2023-09-20 | 45.45 | 45.95 | 44.59 | 44.65 | 35.13 | qfq | 2,881,361 | 130,107,775 | -1.39% |
| 2023-09-19 | 45.39 | 45.39 | 44.56 | 45.28 | 35.62 | qfq | 5,817,988 | 261,607,488 | -0.11% |
| 2023-09-18 | 45.28 | 45.74 | 44.91 | 45.33 | 35.66 | qfq | 4,727,015 | 213,874,580 | -0.35% |
| 2023-09-15 | 46.06 | 46.49 | 45.35 | 45.49 | 35.79 | qfq | 3,725,316 | 170,291,242 | -1.54% |
| 2023-09-14 | 45.62 | 46.30 | 45.62 | 46.20 | 36.35 | qfq | 2,858,000 | 131,728,451 | 0.81% |
| 2023-09-13 | 46.65 | 46.96 | 45.70 | 45.83 | 36.05 | qfq | 3,094,238 | 142,310,444 | -2.47% |
| 2023-09-12 | 46.59 | 47.17 | 46.50 | 46.99 | 36.97 | qfq | 2,457,738 | 115,260,642 | 0.51% |
| 2023-09-11 | 45.60 | 47.17 | 45.50 | 46.75 | 36.78 | qfq | 4,823,198 | 223,800,176 | 2.77% |
| 2023-09-08 | 45.80 | 46.17 | 45.26 | 45.49 | 35.79 | qfq | 2,547,709 | 116,160,295 | -0.72% |
| 2023-09-07 | 46.26 | 46.74 | 45.66 | 45.82 | 36.05 | qfq | 4,646,629 | 214,372,441 | -0.30% |
| 2023-09-06 | 46.38 | 46.74 | 45.88 | 45.96 | 36.16 | qfq | 6,657,579 | 308,036,295 | -1.69% |
| 2023-09-05 | 47.10 | 47.54 | 46.60 | 46.75 | 36.78 | qfq | 4,590,963 | 215,635,552 | -1.20% |
| 2023-09-04 | 47.90 | 47.99 | 46.30 | 47.32 | 37.23 | qfq | 6,996,840 | 328,602,362 | -1.17% |
| 2023-09-01 | 48.00 | 48.50 | 47.74 | 47.88 | 37.67 | qfq | 4,643,157 | 223,211,254 | -0.10% |
| 2023-08-31 | 48.02 | 48.50 | 47.71 | 47.93 | 37.71 | qfq | 4,605,682 | 221,126,830 | -0.58% |
| 2023-08-30 | 47.93 | 48.90 | 47.75 | 48.21 | 37.93 | qfq | 4,003,948 | 193,429,296 | 1.07% |
| 2023-08-29 | 47.09 | 48.56 | 47.09 | 47.70 | 37.53 | qfq | 4,409,058 | 211,594,028 | 0.74% |
| 2023-08-28 | 49.30 | 49.50 | 47.35 | 47.35 | 37.25 | qfq | 5,996,460 | 288,222,495 | -0.42% |
| 2023-08-25 | 48.43 | 48.95 | 47.20 | 47.55 | 37.41 | qfq | 4,795,157 | 229,373,684 | -2.80% |
| 2023-08-24 | 48.00 | 49.39 | 47.90 | 48.92 | 38.49 | qfq | 4,312,720 | 210,513,718 | 1.92% |
| 2023-08-23 | 48.97 | 49.20 | 47.97 | 48.00 | 37.76 | qfq | 3,765,709 | 181,933,836 | -2.50% |
| 2023-08-22 | 50.20 | 50.38 | 48.32 | 49.23 | 38.73 | qfq | 4,555,261 | 223,854,739 | -0.65% |
| 2023-08-21 | 49.00 | 50.35 | 48.40 | 49.55 | 38.98 | qfq | 6,181,751 | 308,305,339 | 1.12% |
| 2023-08-18 | 49.61 | 49.75 | 48.90 | 49.00 | 38.55 | qfq | 3,193,751 | 156,919,146 | -1.23% |
| 2023-08-17 | 49.20 | 49.73 | 48.74 | 49.61 | 39.03 | qfq | 2,495,580 | 123,116,920 | 0.51% |
| 2023-08-16 | 50.14 | 50.48 | 49.13 | 49.36 | 38.83 | qfq | 2,999,223 | 148,573,974 | -1.52% |
| 2023-08-15 | 50.49 | 50.54 | 49.41 | 50.12 | 39.43 | qfq | 2,411,038 | 120,576,652 | -0.22% |
| 2023-08-14 | 49.57 | 50.39 | 49.03 | 50.23 | 39.52 | qfq | 4,005,817 | 199,463,343 | 0.62% |
| 2023-08-11 | 50.05 | 50.73 | 49.82 | 49.92 | 39.27 | qfq | 3,247,020 | 163,281,736 | -0.12% |
| 2023-08-10 | 49.60 | 50.09 | 49.34 | 49.98 | 39.32 | qfq | 3,356,021 | 166,961,165 | 0.60% |
| 2023-08-09 | 50.67 | 50.70 | 49.48 | 49.68 | 39.08 | qfq | 3,844,846 | 192,293,334 | -2.30% |
| 2023-08-08 | 50.47 | 51.61 | 50.37 | 50.85 | 40.00 | qfq | 3,945,756 | 201,753,747 | 0.83% |
| 2023-08-07 | 49.82 | 51.10 | 49.81 | 50.43 | 39.67 | qfq | 5,218,921 | 263,607,748 | 1.24% |
| 2023-08-04 | 49.08 | 50.17 | 48.86 | 49.81 | 39.19 | qfq | 5,582,682 | 277,761,306 | 1.97% |
| 2023-08-03 | 48.89 | 49.24 | 48.61 | 48.85 | 38.43 | qfq | 2,995,902 | 146,628,976 | -0.35% |
| 2023-08-02 | 48.88 | 49.18 | 48.51 | 49.02 | 38.56 | qfq | 3,147,131 | 153,931,503 | 0.29% |
| 2023-08-01 | 48.02 | 49.30 | 47.90 | 48.88 | 38.45 | qfq | 5,137,697 | 250,054,043 | 1.79% |
| 2023-07-31 | 48.22 | 48.66 | 47.38 | 48.02 | 37.78 | qfq | 7,561,441 | 362,706,475 | -0.41% |
| 2023-07-28 | 48.65 | 48.97 | 48.03 | 48.22 | 37.93 | qfq | 8,093,706 | 391,570,709 | -1.27% |
| 2023-07-27 | 49.22 | 49.66 | 48.51 | 48.84 | 38.42 | qfq | 4,443,569 | 217,892,198 | -1.05% |
| 2023-07-26 | 49.50 | 50.48 | 49.10 | 49.36 | 38.83 | qfq | 3,898,020 | 192,983,775 | -0.36% |
| 2023-07-25 | 50.99 | 50.99 | 49.50 | 49.54 | 38.97 | qfq | 6,523,270 | 325,032,734 | -1.76% |
| 2023-07-24 | 50.65 | 51.06 | 50.11 | 50.43 | 39.67 | qfq | 2,952,765 | 149,041,278 | -0.30% |
| 2023-07-21 | 51.10 | 51.20 | 50.02 | 50.58 | 39.79 | qfq | 5,710,286 | 287,792,941 | -1.40% |
| 2023-07-20 | 52.70 | 52.80 | 51.20 | 51.30 | 40.36 | qfq | 4,007,145 | 207,107,942 | -2.68% |
| 2023-07-19 | 52.28 | 53.06 | 51.97 | 52.71 | 41.47 | qfq | 3,874,187 | 203,998,356 | 1.46% |
| 2023-07-18 | 52.50 | 52.58 | 51.85 | 51.95 | 40.87 | qfq | 3,102,468 | 161,691,995 | -0.57% |
| 2023-07-17 | 52.39 | 53.54 | 51.68 | 52.25 | 41.11 | qfq | 3,411,422 | 178,900,017 | -0.21% |