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
电科数字600850.SH
最近收盘价14.242026-07-17
最近交易日2026-07-17
成交量（股）12,256,004
成交额（元）177,242,503
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-18 | 2026-06-26 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-24 | 2025-10-31 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.45 | — | — | — | 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 | 14.60 | 14.85 | 14.13 | 14.24 | 14.24 | qfq | 12,256,004 | 177,242,503 | -3.52% |
| 2026-07-16 | 14.44 | 14.87 | 14.40 | 14.76 | 14.76 | qfq | 8,845,896 | 129,984,216 | 1.17% |
| 2026-07-15 | 14.45 | 14.66 | 14.26 | 14.59 | 14.59 | qfq | 8,444,534 | 122,201,395 | 0.83% |
| 2026-07-14 | 14.75 | 14.87 | 14.26 | 14.47 | 14.47 | qfq | 11,368,288 | 164,254,731 | -1.90% |
| 2026-07-13 | 15.30 | 15.47 | 14.71 | 14.75 | 14.75 | qfq | 14,280,310 | 213,936,316 | -4.84% |
| 2026-07-10 | 14.91 | 15.53 | 14.76 | 15.50 | 15.50 | qfq | 17,302,619 | 265,002,029 | 3.40% |
| 2026-07-09 | 14.80 | 15.08 | 14.53 | 14.99 | 14.99 | qfq | 11,648,261 | 172,739,141 | 1.35% |
| 2026-07-08 | 14.33 | 14.84 | 14.26 | 14.79 | 14.79 | qfq | 10,283,567 | 150,288,402 | 3.21% |
| 2026-07-07 | 14.86 | 14.86 | 14.23 | 14.33 | 14.33 | qfq | 8,386,848 | 120,848,087 | -2.72% |
| 2026-07-06 | 15.00 | 15.12 | 14.69 | 14.73 | 14.73 | qfq | 7,842,699 | 116,297,164 | -1.54% |
| 2026-07-03 | 14.89 | 15.18 | 14.77 | 14.96 | 14.96 | qfq | 9,960,662 | 149,192,180 | 0.47% |
| 2026-07-02 | 14.96 | 15.19 | 14.78 | 14.89 | 14.89 | qfq | 10,492,362 | 156,927,557 | -0.80% |
| 2026-07-01 | 14.60 | 15.19 | 14.58 | 15.01 | 15.01 | qfq | 11,986,083 | 179,547,694 | 3.09% |
| 2026-06-30 | 14.36 | 14.84 | 14.29 | 14.56 | 14.56 | qfq | 11,047,175 | 161,354,494 | 1.39% |
| 2026-06-29 | 14.54 | 14.67 | 14.23 | 14.36 | 14.36 | qfq | 12,621,385 | 182,029,433 | -1.31% |
| 2026-06-26 | 15.36 | 15.46 | 14.52 | 14.55 | 14.55 | qfq | 12,803,763 | 190,880,186 | -21.52% |
| 2026-06-25 | 18.67 | 19.06 | 18.40 | 18.54 | 15.32 | qfq | 8,270,781 | 154,473,074 | -0.91% |
| 2026-06-24 | 19.36 | 19.44 | 18.50 | 18.71 | 15.46 | qfq | 10,606,349 | 198,841,523 | -2.86% |
| 2026-06-23 | 19.15 | 19.74 | 19.02 | 19.26 | 15.91 | qfq | 10,581,008 | 205,197,704 | -0.31% |
| 2026-06-22 | 19.32 | 19.48 | 18.56 | 19.32 | 15.96 | qfq | 15,525,662 | 293,927,372 | -1.38% |
| 2026-06-18 | 19.67 | 19.81 | 19.35 | 19.59 | 16.18 | qfq | 11,458,108 | 224,461,478 | -1.46% |
| 2026-06-17 | 18.66 | 20.18 | 18.51 | 19.88 | 16.42 | qfq | 21,309,487 | 413,010,344 | 5.63% |
| 2026-06-16 | 18.75 | 18.87 | 18.28 | 18.82 | 15.55 | qfq | 12,562,646 | 233,519,476 | 0.37% |
| 2026-06-15 | 18.61 | 18.96 | 18.53 | 18.75 | 15.49 | qfq | 10,861,223 | 203,564,452 | 1.41% |
| 2026-06-12 | 18.40 | 19.02 | 18.34 | 18.49 | 15.28 | qfq | 13,510,294 | 251,182,509 | 1.26% |
| 2026-06-11 | 18.66 | 18.75 | 18.13 | 18.26 | 15.09 | qfq | 15,052,375 | 276,533,346 | -3.84% |
| 2026-06-10 | 19.36 | 19.67 | 18.63 | 18.99 | 15.69 | qfq | 17,204,598 | 327,444,594 | -2.91% |
| 2026-06-09 | 19.69 | 19.84 | 19.14 | 19.56 | 16.16 | qfq | 14,999,868 | 291,911,300 | 0.36% |
| 2026-06-08 | 19.91 | 20.27 | 19.40 | 19.49 | 16.10 | qfq | 21,318,953 | 421,530,461 | -6.75% |
| 2026-06-05 | 20.55 | 21.18 | 19.91 | 20.90 | 17.27 | qfq | 23,859,830 | 490,624,468 | 0.10% |
| 2026-06-04 | 21.60 | 22.30 | 20.58 | 20.88 | 17.25 | qfq | 37,501,514 | 799,040,444 | -8.70% |
| 2026-06-03 | 25.00 | 25.04 | 22.87 | 22.87 | 18.89 | qfq | 42,216,968 | 1,004,154,156 | -10.00% |
| 2026-06-02 | 25.80 | 25.80 | 24.45 | 25.41 | 20.99 | qfq | 34,689,056 | 869,014,277 | -0.70% |
| 2026-06-01 | 23.96 | 25.68 | 23.93 | 25.59 | 21.14 | qfq | 46,617,550 | 1,171,540,885 | 5.18% |
| 2026-05-29 | 23.80 | 24.39 | 23.08 | 24.33 | 20.10 | qfq | 38,024,941 | 900,044,992 | 0.12% |
| 2026-05-28 | 22.76 | 24.31 | 22.66 | 24.30 | 20.08 | qfq | 40,970,527 | 967,627,991 | 6.81% |
| 2026-05-27 | 22.50 | 23.14 | 22.27 | 22.75 | 18.79 | qfq | 34,007,553 | 773,109,748 | -0.44% |
| 2026-05-26 | 21.40 | 23.34 | 21.14 | 22.85 | 18.88 | qfq | 44,418,294 | 1,004,529,959 | 5.74% |
| 2026-05-25 | 21.38 | 22.04 | 21.30 | 21.61 | 17.85 | qfq | 25,605,049 | 552,612,814 | -0.41% |
| 2026-05-22 | 21.96 | 22.75 | 21.22 | 21.70 | 17.93 | qfq | 34,996,579 | 763,621,170 | 0.70% |
| 2026-05-21 | 21.91 | 22.83 | 21.26 | 21.55 | 17.80 | qfq | 40,423,219 | 894,173,498 | -4.22% |
| 2026-05-20 | 23.00 | 23.92 | 22.27 | 22.50 | 18.59 | qfq | 65,354,896 | 1,502,473,467 | -0.04% |
| 2026-05-19 | 21.10 | 22.51 | 21.00 | 22.51 | 18.60 | qfq | 48,975,691 | 1,074,980,028 | 10.02% |
| 2026-05-18 | 19.65 | 20.46 | 19.65 | 20.46 | 16.90 | qfq | 16,029,418 | 326,768,102 | 10.00% |
| 2026-05-15 | 19.16 | 19.53 | 18.53 | 18.60 | 15.37 | qfq | 14,803,962 | 279,792,661 | -2.87% |
| 2026-05-14 | 20.05 | 20.58 | 19.13 | 19.15 | 15.82 | qfq | 15,172,176 | 298,180,775 | -3.67% |
| 2026-05-13 | 19.41 | 20.02 | 19.27 | 19.88 | 16.42 | qfq | 12,257,694 | 241,767,171 | 1.90% |
| 2026-05-12 | 20.06 | 20.07 | 19.50 | 19.51 | 16.12 | qfq | 11,711,131 | 230,883,420 | -2.98% |
| 2026-05-11 | 20.51 | 20.58 | 20.05 | 20.11 | 16.61 | qfq | 13,726,219 | 277,542,337 | -1.61% |
| 2026-05-08 | 20.00 | 20.64 | 19.85 | 20.44 | 16.89 | qfq | 14,221,550 | 289,427,555 | 2.66% |
| 2026-05-07 | 19.59 | 20.00 | 19.45 | 19.91 | 16.45 | qfq | 10,890,317 | 214,468,323 | 1.95% |
| 2026-05-06 | 19.47 | 19.83 | 19.46 | 19.53 | 16.13 | qfq | 13,438,767 | 263,415,819 | 0.98% |
| 2026-04-30 | 19.35 | 19.56 | 18.61 | 19.34 | 15.98 | qfq | 16,764,434 | 321,073,988 | -2.81% |
| 2026-04-29 | 19.33 | 20.03 | 19.32 | 19.90 | 16.44 | qfq | 10,974,615 | 217,087,448 | 2.31% |
| 2026-04-28 | 20.15 | 20.28 | 19.33 | 19.45 | 16.07 | qfq | 13,317,810 | 262,240,080 | -4.00% |
| 2026-04-27 | 20.24 | 20.43 | 19.90 | 20.26 | 16.74 | qfq | 8,209,427 | 165,705,822 | 0.10% |
| 2026-04-24 | 20.58 | 20.58 | 19.91 | 20.24 | 16.72 | qfq | 9,979,550 | 201,353,928 | -1.56% |
| 2026-04-23 | 20.81 | 21.10 | 20.34 | 20.56 | 16.99 | qfq | 8,775,667 | 181,027,284 | -1.15% |
| 2026-04-22 | 20.25 | 20.87 | 20.23 | 20.80 | 17.18 | qfq | 11,419,796 | 235,704,289 | 2.06% |
| 2026-04-21 | 20.83 | 20.86 | 20.26 | 20.38 | 16.84 | qfq | 10,131,703 | 206,630,559 | -2.30% |
| 2026-04-20 | 20.52 | 20.97 | 20.48 | 20.86 | 17.23 | qfq | 10,210,100 | 212,521,080 | 1.71% |
| 2026-04-17 | 20.58 | 20.62 | 20.30 | 20.51 | 16.94 | qfq | 8,964,440 | 183,369,581 | -0.82% |
| 2026-04-16 | 20.13 | 20.70 | 20.13 | 20.68 | 17.08 | qfq | 11,730,971 | 240,419,970 | 2.58% |
| 2026-04-15 | 20.69 | 20.72 | 20.12 | 20.16 | 16.66 | qfq | 9,406,473 | 191,559,723 | -0.74% |
| 2026-04-14 | 20.44 | 20.64 | 20.05 | 20.31 | 16.78 | qfq | 10,448,969 | 211,689,679 | 0.59% |
| 2026-04-13 | 19.60 | 20.30 | 19.60 | 20.19 | 16.68 | qfq | 11,918,046 | 239,443,830 | 1.46% |
| 2026-04-10 | 20.15 | 20.18 | 19.86 | 19.90 | 16.44 | qfq | 16,783,367 | 335,264,541 | -0.15% |
| 2026-04-09 | 20.40 | 20.56 | 19.89 | 19.93 | 16.47 | qfq | 27,247,679 | 547,553,545 | -3.86% |
| 2026-04-08 | 19.59 | 20.73 | 19.59 | 20.73 | 17.13 | qfq | 42,364,246 | 856,179,410 | 4.49% |
| 2026-04-07 | 19.84 | 19.84 | 19.84 | 19.84 | 16.39 | qfq | 4,454,800 | 88,383,232 | -9.98% |
| 2026-04-03 | 22.44 | 22.57 | 22.00 | 22.04 | 18.21 | qfq | 5,956,270 | 132,200,643 | -1.39% |
| 2026-04-02 | 22.98 | 22.98 | 22.13 | 22.35 | 18.46 | qfq | 6,912,144 | 155,242,605 | -2.70% |
| 2026-04-01 | 23.06 | 23.11 | 22.81 | 22.97 | 18.98 | qfq | 6,804,743 | 156,426,656 | 1.73% |
| 2026-03-31 | 23.12 | 23.16 | 22.55 | 22.58 | 18.65 | qfq | 8,186,127 | 187,394,979 | -2.08% |
| 2026-03-30 | 22.45 | 23.24 | 22.37 | 23.06 | 19.05 | qfq | 8,594,100 | 197,576,481 | 0.87% |
| 2026-03-27 | 21.90 | 23.09 | 21.87 | 22.86 | 18.89 | qfq | 9,716,789 | 219,793,212 | 2.74% |
| 2026-03-26 | 22.76 | 22.86 | 22.17 | 22.25 | 18.38 | qfq | 8,048,981 | 180,886,768 | -2.41% |
| 2026-03-25 | 22.51 | 23.01 | 22.51 | 22.80 | 18.84 | qfq | 10,041,636 | 229,313,661 | 1.33% |
| 2026-03-24 | 22.66 | 22.73 | 21.90 | 22.50 | 18.59 | qfq | 13,433,372 | 298,312,100 | 0.94% |
| 2026-03-23 | 23.52 | 23.81 | 22.10 | 22.29 | 18.41 | qfq | 13,951,696 | 317,783,594 | -6.78% |
| 2026-03-20 | 25.25 | 25.39 | 23.91 | 23.91 | 19.75 | qfq | 13,880,142 | 338,923,561 | -5.19% |
| 2026-03-19 | 25.00 | 25.47 | 24.80 | 25.22 | 20.84 | qfq | 9,758,837 | 244,847,297 | -0.43% |
| 2026-03-18 | 25.01 | 25.44 | 24.89 | 25.33 | 20.93 | qfq | 7,457,039 | 187,887,439 | 1.36% |
| 2026-03-17 | 25.58 | 25.67 | 24.97 | 24.99 | 20.65 | qfq | 7,657,959 | 193,615,836 | -1.85% |
| 2026-03-16 | 25.70 | 25.77 | 25.28 | 25.46 | 21.03 | qfq | 7,997,794 | 203,429,077 | -1.16% |
| 2026-03-13 | 26.29 | 26.29 | 25.73 | 25.76 | 21.28 | qfq | 8,329,460 | 216,180,622 | -2.16% |
| 2026-03-12 | 26.74 | 26.83 | 26.23 | 26.33 | 21.75 | qfq | 8,111,209 | 214,622,044 | -1.61% |
| 2026-03-11 | 27.08 | 27.20 | 26.70 | 26.76 | 22.11 | qfq | 8,582,051 | 230,938,583 | -1.18% |
| 2026-03-10 | 27.38 | 27.69 | 26.83 | 27.08 | 22.37 | qfq | 11,371,564 | 308,875,996 | -0.11% |
| 2026-03-09 | 26.31 | 27.33 | 26.12 | 27.11 | 22.40 | qfq | 12,925,383 | 343,703,630 | 0.71% |
| 2026-03-06 | 26.20 | 27.25 | 26.12 | 26.92 | 22.24 | qfq | 11,992,531 | 321,456,462 | 3.14% |
| 2026-03-05 | 26.30 | 26.42 | 25.94 | 26.10 | 21.56 | qfq | 7,641,454 | 200,345,221 | 1.05% |
| 2026-03-04 | 25.81 | 26.36 | 25.70 | 25.83 | 21.34 | qfq | 8,770,430 | 228,069,077 | -0.77% |
| 2026-03-03 | 27.89 | 28.05 | 25.97 | 26.03 | 21.50 | qfq | 16,712,244 | 447,218,452 | -6.57% |
| 2026-03-02 | 28.20 | 28.30 | 27.79 | 27.86 | 23.02 | qfq | 13,403,989 | 375,705,703 | -2.62% |
| 2026-02-27 | 28.05 | 28.85 | 27.90 | 28.61 | 23.64 | qfq | 16,067,089 | 457,365,423 | 2.00% |
| 2026-02-26 | 27.88 | 28.05 | 27.65 | 28.05 | 23.17 | qfq | 10,112,162 | 281,870,382 | 0.86% |
| 2026-02-25 | 27.71 | 27.96 | 27.62 | 27.81 | 22.98 | qfq | 7,636,368 | 212,490,020 | 0.29% |
| 2026-02-24 | 28.30 | 28.30 | 27.36 | 27.73 | 22.91 | qfq | 9,870,825 | 273,913,079 | -0.68% |
| 2026-02-13 | 28.00 | 28.30 | 27.85 | 27.92 | 23.07 | qfq | 8,931,960 | 250,823,015 | -0.46% |
| 2026-02-12 | 27.95 | 28.28 | 27.68 | 28.05 | 23.17 | qfq | 9,003,474 | 252,142,616 | 0.90% |
| 2026-02-11 | 27.87 | 28.17 | 27.76 | 27.80 | 22.97 | qfq | 7,482,689 | 209,393,232 | -0.57% |
| 2026-02-10 | 27.81 | 28.20 | 27.71 | 27.96 | 23.10 | qfq | 8,938,572 | 250,270,895 | 0.58% |
| 2026-02-09 | 27.64 | 27.88 | 27.38 | 27.80 | 22.97 | qfq | 10,003,715 | 276,619,582 | 1.98% |
| 2026-02-06 | 27.12 | 27.48 | 26.91 | 27.26 | 22.52 | qfq | 8,835,600 | 240,795,596 | -0.22% |
| 2026-02-05 | 27.77 | 27.88 | 27.20 | 27.32 | 22.57 | qfq | 9,009,960 | 247,394,622 | -2.15% |
| 2026-02-04 | 27.76 | 28.35 | 27.54 | 27.92 | 23.07 | qfq | 9,640,796 | 268,712,776 | 0.07% |
| 2026-02-03 | 27.40 | 27.98 | 27.20 | 27.90 | 23.05 | qfq | 9,717,687 | 268,460,186 | 3.03% |
| 2026-02-02 | 27.90 | 27.95 | 27.02 | 27.08 | 22.37 | qfq | 10,051,817 | 275,880,522 | -2.66% |
| 2026-01-30 | 28.08 | 28.08 | 27.14 | 27.82 | 22.98 | qfq | 13,584,082 | 374,889,798 | -1.31% |
| 2026-01-29 | 28.30 | 29.06 | 28.06 | 28.19 | 23.29 | qfq | 13,978,960 | 398,477,883 | -1.43% |
| 2026-01-28 | 28.90 | 29.07 | 28.45 | 28.60 | 23.63 | qfq | 10,003,734 | 287,421,740 | -1.00% |
| 2026-01-27 | 28.45 | 29.08 | 28.01 | 28.89 | 23.87 | qfq | 14,421,514 | 412,173,374 | 0.84% |
| 2026-01-26 | 30.47 | 30.49 | 28.29 | 28.65 | 23.67 | qfq | 29,923,440 | 870,352,789 | -5.88% |
| 2026-01-23 | 29.15 | 31.10 | 28.95 | 30.44 | 25.15 | qfq | 33,022,308 | 995,224,124 | 4.93% |
| 2026-01-22 | 28.90 | 29.29 | 28.73 | 29.01 | 23.97 | qfq | 14,906,367 | 432,395,841 | 0.76% |
| 2026-01-21 | 28.62 | 29.29 | 28.53 | 28.79 | 23.78 | qfq | 15,743,297 | 454,573,094 | -0.42% |
| 2026-01-20 | 29.75 | 30.20 | 28.50 | 28.91 | 23.88 | qfq | 21,021,019 | 612,384,131 | -2.43% |
| 2026-01-19 | 30.31 | 30.40 | 29.49 | 29.63 | 24.48 | qfq | 28,203,765 | 841,383,379 | -3.23% |
| 2026-01-16 | 31.52 | 31.78 | 30.20 | 30.62 | 25.30 | qfq | 24,263,041 | 746,199,097 | -2.33% |
| 2026-01-15 | 31.82 | 32.23 | 31.05 | 31.35 | 25.90 | qfq | 24,325,578 | 765,826,731 | -2.88% |
| 2026-01-14 | 31.98 | 33.57 | 31.83 | 32.28 | 26.67 | qfq | 47,447,147 | 1,546,270,216 | -1.91% |
| 2026-01-13 | 34.98 | 35.18 | 32.68 | 32.91 | 27.19 | qfq | 48,447,099 | 1,614,975,852 | -6.98% |
| 2026-01-12 | 34.96 | 35.98 | 34.28 | 35.38 | 29.23 | qfq | 54,301,935 | 1,901,722,746 | 7.96% |
| 2026-01-09 | 31.54 | 33.54 | 31.40 | 32.77 | 27.07 | qfq | 45,588,145 | 1,494,911,495 | 3.90% |
| 2026-01-08 | 29.66 | 32.57 | 29.52 | 31.54 | 26.06 | qfq | 43,038,050 | 1,343,038,747 | 6.52% |
| 2026-01-07 | 29.59 | 29.89 | 29.29 | 29.61 | 24.46 | qfq | 14,212,139 | 420,219,193 | -0.37% |
| 2026-01-06 | 29.79 | 29.90 | 29.17 | 29.72 | 24.55 | qfq | 18,178,242 | 537,096,806 | 0.85% |
| 2026-01-05 | 29.68 | 29.83 | 29.10 | 29.47 | 24.35 | qfq | 18,060,905 | 531,959,823 | -0.57% |
| 2025-12-31 | 29.44 | 29.98 | 29.14 | 29.64 | 24.49 | qfq | 15,154,742 | 448,664,542 | 0.58% |
| 2025-12-30 | 29.69 | 30.08 | 29.11 | 29.47 | 24.35 | qfq | 17,630,678 | 521,724,230 | -1.01% |
| 2025-12-29 | 30.48 | 30.60 | 29.50 | 29.77 | 24.59 | qfq | 20,390,246 | 608,029,912 | -2.55% |
| 2025-12-26 | 28.61 | 31.10 | 28.61 | 30.55 | 25.24 | qfq | 34,629,075 | 1,039,614,612 | 6.30% |
| 2025-12-25 | 28.21 | 29.08 | 28.11 | 28.74 | 23.74 | qfq | 12,388,105 | 356,378,219 | 2.50% |
| 2025-12-24 | 28.00 | 28.35 | 27.80 | 28.04 | 23.17 | qfq | 12,376,604 | 346,818,205 | -0.07% |
| 2025-12-23 | 28.59 | 28.86 | 27.95 | 28.06 | 23.18 | qfq | 12,307,906 | 347,504,741 | -2.54% |
| 2025-12-22 | 29.06 | 29.35 | 28.59 | 28.79 | 23.78 | qfq | 13,677,527 | 395,316,553 | -0.90% |
| 2025-12-19 | 29.44 | 29.57 | 28.58 | 29.05 | 24.00 | qfq | 19,905,685 | 577,464,423 | -1.39% |
| 2025-12-18 | 28.82 | 30.13 | 28.70 | 29.46 | 24.34 | qfq | 22,996,460 | 678,617,640 | 2.11% |
| 2025-12-17 | 29.65 | 30.33 | 28.80 | 28.85 | 23.83 | qfq | 37,621,851 | 1,109,328,526 | -1.74% |
| 2025-12-16 | 28.72 | 30.00 | 28.70 | 29.36 | 24.26 | qfq | 37,608,801 | 1,106,789,418 | 2.30% |
| 2025-12-15 | 26.56 | 29.30 | 26.52 | 28.70 | 23.71 | qfq | 38,647,964 | 1,094,823,588 | 7.01% |
| 2025-12-12 | 27.46 | 27.60 | 25.71 | 26.82 | 22.16 | qfq | 25,411,392 | 678,097,670 | -0.22% |
| 2025-12-11 | 26.89 | 27.45 | 26.50 | 26.88 | 22.21 | qfq | 15,875,102 | 428,169,688 | 0.07% |
| 2025-12-10 | 25.97 | 26.86 | 25.55 | 26.86 | 22.19 | qfq | 15,054,302 | 397,257,673 | 4.39% |
| 2025-12-09 | 26.16 | 26.29 | 25.65 | 25.73 | 21.26 | qfq | 8,239,490 | 213,846,120 | -1.76% |
| 2025-12-08 | 25.75 | 26.45 | 25.75 | 26.19 | 21.64 | qfq | 8,425,790 | 220,885,665 | 1.87% |
| 2025-12-05 | 25.78 | 25.81 | 25.25 | 25.71 | 21.24 | qfq | 7,029,809 | 179,938,942 | 0.04% |
| 2025-12-04 | 25.70 | 25.80 | 25.40 | 25.70 | 21.23 | qfq | 3,464,162 | 88,709,715 | 0.16% |
| 2025-12-03 | 26.12 | 26.18 | 25.52 | 25.66 | 21.20 | qfq | 5,361,166 | 138,289,835 | -1.76% |
| 2025-12-02 | 26.45 | 26.46 | 26.10 | 26.12 | 21.58 | qfq | 4,522,108 | 118,440,795 | -1.28% |
| 2025-12-01 | 26.16 | 26.61 | 26.09 | 26.46 | 21.86 | qfq | 8,941,979 | 235,604,520 | 1.50% |
| 2025-11-28 | 25.69 | 26.26 | 25.68 | 26.07 | 21.54 | qfq | 5,858,275 | 152,435,500 | 1.24% |
| 2025-11-27 | 25.88 | 26.24 | 25.70 | 25.75 | 21.27 | qfq | 5,307,744 | 137,702,937 | -0.58% |
| 2025-11-26 | 26.24 | 26.45 | 25.85 | 25.90 | 21.40 | qfq | 6,765,729 | 176,696,867 | -1.26% |
| 2025-11-25 | 26.18 | 26.49 | 26.14 | 26.23 | 21.67 | qfq | 7,624,684 | 200,715,445 | 0.38% |
| 2025-11-24 | 25.46 | 26.55 | 25.05 | 26.13 | 21.59 | qfq | 10,600,302 | 274,273,034 | 4.02% |
| 2025-11-21 | 25.70 | 25.85 | 24.96 | 25.12 | 20.75 | qfq | 12,673,891 | 321,143,119 | -3.57% |
| 2025-11-20 | 26.27 | 26.40 | 26.01 | 26.05 | 21.52 | qfq | 6,719,223 | 175,979,539 | -0.15% |
| 2025-11-19 | 26.39 | 26.45 | 26.04 | 26.09 | 21.55 | qfq | 7,287,587 | 190,952,329 | -1.70% |
| 2025-11-18 | 26.25 | 27.25 | 26.24 | 26.54 | 21.93 | qfq | 16,014,119 | 426,801,739 | 1.14% |
| 2025-11-17 | 25.28 | 26.60 | 25.10 | 26.24 | 21.68 | qfq | 14,101,655 | 364,699,724 | 4.63% |
| 2025-11-14 | 25.28 | 25.53 | 25.06 | 25.08 | 20.72 | qfq | 6,077,780 | 153,761,330 | -1.72% |
| 2025-11-13 | 25.23 | 25.58 | 25.07 | 25.52 | 21.08 | qfq | 6,205,246 | 157,085,945 | 0.87% |
| 2025-11-12 | 25.59 | 25.69 | 25.15 | 25.30 | 20.90 | qfq | 7,955,951 | 201,924,486 | -0.94% |
| 2025-11-11 | 26.01 | 26.16 | 25.49 | 25.54 | 21.10 | qfq | 8,332,775 | 214,115,687 | -1.58% |
| 2025-11-10 | 26.18 | 26.43 | 25.89 | 25.95 | 21.44 | qfq | 6,916,495 | 180,317,084 | 0.08% |
| 2025-11-07 | 26.18 | 26.23 | 25.82 | 25.93 | 21.42 | qfq | 5,951,933 | 154,974,020 | -1.22% |
| 2025-11-06 | 26.18 | 26.48 | 26.00 | 26.25 | 21.69 | qfq | 7,136,477 | 187,659,693 | 0.31% |
| 2025-11-05 | 26.13 | 26.35 | 25.88 | 26.17 | 21.62 | qfq | 8,445,332 | 220,611,743 | -0.87% |
| 2025-11-04 | 27.09 | 27.09 | 26.24 | 26.40 | 21.81 | qfq | 9,045,446 | 240,066,929 | -2.33% |
| 2025-11-03 | 27.37 | 27.38 | 26.69 | 27.03 | 22.33 | qfq | 10,330,832 | 278,557,081 | -0.70% |
| 2025-10-31 | 27.45 | 27.85 | 27.22 | 27.22 | 22.49 | qfq | 9,666,036 | 265,560,212 | -2.05% |
| 2025-10-30 | 27.55 | 28.50 | 26.69 | 27.79 | 22.91 | qfq | 20,164,845 | 556,070,418 | 0.80% |
| 2025-10-29 | 27.65 | 27.88 | 27.46 | 27.57 | 22.73 | qfq | 8,625,082 | 238,101,596 | -0.61% |
| 2025-10-28 | 27.80 | 28.25 | 27.60 | 27.74 | 22.87 | qfq | 9,282,238 | 258,552,497 | -0.75% |
| 2025-10-27 | 28.58 | 28.60 | 27.35 | 27.95 | 23.04 | qfq | 15,882,797 | 443,038,946 | -1.24% |
| 2025-10-24 | 27.76 | 28.71 | 27.43 | 28.30 | 23.33 | qfq | 14,282,338 | 404,282,742 | 3.40% |
| 2025-10-23 | 27.58 | 27.83 | 26.95 | 27.37 | 22.56 | qfq | 8,179,481 | 222,605,290 | -1.16% |
| 2025-10-22 | 27.93 | 28.50 | 27.60 | 27.69 | 22.83 | qfq | 8,562,870 | 239,395,042 | -1.42% |
| 2025-10-21 | 27.16 | 28.39 | 27.00 | 28.09 | 23.16 | qfq | 13,541,035 | 374,347,316 | 3.42% |
| 2025-10-20 | 27.05 | 27.16 | 26.70 | 27.16 | 22.39 | qfq | 7,925,183 | 213,824,417 | 1.72% |
| 2025-10-17 | 27.81 | 27.87 | 26.61 | 26.70 | 22.01 | qfq | 12,139,159 | 327,917,030 | -4.03% |
| 2025-10-16 | 28.56 | 28.62 | 27.61 | 27.82 | 22.93 | qfq | 12,527,679 | 350,290,540 | -3.27% |
| 2025-10-15 | 27.75 | 28.96 | 27.71 | 28.76 | 23.71 | qfq | 15,174,493 | 434,706,132 | 3.79% |
| 2025-10-14 | 29.38 | 29.75 | 27.58 | 27.71 | 22.84 | qfq | 25,227,754 | 717,996,691 | -6.39% |
| 2025-10-13 | 28.30 | 30.00 | 28.11 | 29.60 | 24.40 | qfq | 16,697,219 | 489,543,604 | 0.17% |
| 2025-10-10 | 29.34 | 30.00 | 29.10 | 29.55 | 24.36 | qfq | 20,993,552 | 621,669,700 | 0.99% |
| 2025-10-09 | 28.82 | 29.83 | 28.52 | 29.26 | 24.12 | qfq | 18,657,230 | 543,744,482 | 1.81% |
| 2025-09-30 | 28.93 | 29.18 | 28.53 | 28.74 | 23.69 | qfq | 12,834,797 | 369,160,016 | 0.49% |
| 2025-09-29 | 28.80 | 29.18 | 28.30 | 28.60 | 23.58 | qfq | 15,097,490 | 432,698,248 | -0.14% |
| 2025-09-26 | 30.28 | 30.37 | 28.63 | 28.64 | 23.61 | qfq | 23,220,415 | 679,703,252 | -5.17% |
| 2025-09-25 | 30.25 | 30.66 | 29.95 | 30.20 | 24.90 | qfq | 21,124,923 | 640,981,332 | 0.23% |
| 2025-09-24 | 29.34 | 30.26 | 28.50 | 30.13 | 24.84 | qfq | 26,678,779 | 797,273,658 | 4.22% |
| 2025-09-23 | 29.85 | 29.94 | 28.22 | 28.91 | 23.83 | qfq | 21,086,273 | 607,892,723 | -2.92% |
| 2025-09-22 | 29.62 | 30.35 | 29.27 | 29.78 | 24.55 | qfq | 17,943,232 | 534,682,065 | 0.57% |
| 2025-09-19 | 28.79 | 30.46 | 28.69 | 29.61 | 24.41 | qfq | 25,793,158 | 766,606,029 | 2.85% |
| 2025-09-18 | 29.18 | 29.95 | 28.42 | 28.79 | 23.73 | qfq | 22,016,491 | 644,764,916 | -2.04% |
| 2025-09-17 | 29.13 | 29.76 | 28.77 | 29.39 | 24.23 | qfq | 16,415,803 | 479,674,529 | 0.82% |
| 2025-09-16 | 29.31 | 29.35 | 28.88 | 29.15 | 24.03 | qfq | 14,019,822 | 408,781,763 | -0.41% |
| 2025-09-15 | 28.68 | 29.83 | 28.35 | 29.27 | 24.13 | qfq | 21,703,006 | 631,717,029 | 2.02% |
| 2025-09-12 | 28.58 | 29.17 | 28.15 | 28.69 | 23.65 | qfq | 18,333,370 | 524,356,428 | 0.14% |
| 2025-09-11 | 27.38 | 29.30 | 27.30 | 28.65 | 23.62 | qfq | 27,993,199 | 795,035,771 | 5.88% |
| 2025-09-10 | 26.80 | 27.49 | 26.64 | 27.06 | 22.31 | qfq | 11,243,068 | 303,099,684 | 1.35% |
| 2025-09-09 | 28.01 | 28.20 | 26.63 | 26.70 | 22.01 | qfq | 18,817,388 | 511,997,950 | -5.99% |
| 2025-09-08 | 27.36 | 28.78 | 27.04 | 28.40 | 23.41 | qfq | 20,195,598 | 569,349,817 | 3.76% |
| 2025-09-05 | 27.02 | 27.40 | 26.61 | 27.37 | 22.56 | qfq | 15,200,299 | 411,074,968 | 2.82% |
| 2025-09-04 | 27.98 | 28.20 | 26.18 | 26.62 | 21.94 | qfq | 22,210,226 | 607,090,586 | -4.89% |
| 2025-09-03 | 28.60 | 28.88 | 27.75 | 27.99 | 23.07 | qfq | 18,833,253 | 533,058,285 | -1.37% |
| 2025-09-02 | 29.61 | 29.87 | 27.88 | 28.38 | 23.40 | qfq | 33,458,613 | 959,219,143 | -3.80% |
| 2025-09-01 | 30.90 | 31.28 | 29.26 | 29.50 | 24.32 | qfq | 37,840,394 | 1,135,751,818 | -4.53% |
| 2025-08-29 | 30.88 | 31.50 | 30.33 | 30.90 | 25.47 | qfq | 23,864,619 | 735,577,420 | -0.32% |
| 2025-08-28 | 30.30 | 31.20 | 30.06 | 31.00 | 25.56 | qfq | 38,032,604 | 1,169,302,764 | 2.21% |
| 2025-08-27 | 30.00 | 32.10 | 29.44 | 30.33 | 25.00 | qfq | 66,303,701 | 2,033,844,459 | 3.76% |
| 2025-08-26 | 28.56 | 30.15 | 28.19 | 29.23 | 24.10 | qfq | 39,164,770 | 1,139,323,166 | 0.38% |
| 2025-08-25 | 27.30 | 29.35 | 26.94 | 29.12 | 24.01 | qfq | 49,692,002 | 1,411,672,327 | 7.45% |
| 2025-08-22 | 26.60 | 27.11 | 26.48 | 27.10 | 22.34 | qfq | 21,063,169 | 565,259,198 | 1.99% |
| 2025-08-21 | 26.50 | 26.89 | 26.32 | 26.57 | 21.90 | qfq | 16,029,468 | 426,596,507 | 0.19% |
| 2025-08-20 | 26.25 | 26.52 | 25.99 | 26.52 | 21.86 | qfq | 13,160,616 | 344,990,064 | 0.61% |
| 2025-08-19 | 26.61 | 26.61 | 26.21 | 26.36 | 21.73 | qfq | 17,181,925 | 453,228,078 | -0.98% |
| 2025-08-18 | 25.98 | 26.79 | 25.66 | 26.62 | 21.94 | qfq | 31,023,543 | 813,906,218 | 1.02% |
| 2025-08-15 | 25.82 | 26.35 | 25.78 | 26.35 | 21.72 | qfq | 13,222,502 | 346,325,378 | 1.42% |
| 2025-08-14 | 26.22 | 26.45 | 25.90 | 25.98 | 21.42 | qfq | 12,008,386 | 314,393,150 | -0.65% |
| 2025-08-13 | 25.92 | 26.26 | 25.77 | 26.15 | 21.56 | qfq | 9,791,837 | 255,763,316 | 0.93% |
| 2025-08-12 | 26.00 | 26.03 | 25.61 | 25.91 | 21.36 | qfq | 6,919,171 | 179,085,234 | -0.50% |
| 2025-08-11 | 25.29 | 26.40 | 25.28 | 26.04 | 21.47 | qfq | 12,644,224 | 328,561,536 | 3.01% |
| 2025-08-08 | 25.69 | 25.78 | 25.26 | 25.28 | 20.84 | qfq | 7,537,199 | 191,274,892 | -1.79% |
| 2025-08-07 | 25.95 | 26.08 | 25.64 | 25.74 | 21.22 | qfq | 7,842,423 | 202,441,492 | -0.96% |
| 2025-08-06 | 25.56 | 26.03 | 25.50 | 25.99 | 21.43 | qfq | 9,154,531 | 236,581,114 | 1.60% |
| 2025-08-05 | 25.65 | 25.72 | 25.45 | 25.58 | 21.09 | qfq | 7,130,032 | 182,375,282 | -0.51% |
| 2025-08-04 | 25.10 | 25.74 | 25.09 | 25.71 | 21.19 | qfq | 8,603,421 | 219,319,297 | 1.46% |
| 2025-08-01 | 25.66 | 25.69 | 24.85 | 25.34 | 20.89 | qfq | 11,099,111 | 280,269,010 | -0.71% |
| 2025-07-31 | 25.49 | 26.12 | 25.38 | 25.52 | 21.04 | qfq | 11,428,551 | 293,792,015 | 0.12% |
| 2025-07-30 | 25.80 | 25.91 | 25.19 | 25.49 | 21.01 | qfq | 10,306,772 | 263,535,912 | -1.62% |
| 2025-07-29 | 25.90 | 25.98 | 25.60 | 25.91 | 21.36 | qfq | 8,099,290 | 208,708,982 | -0.35% |
| 2025-07-28 | 26.28 | 26.36 | 25.89 | 26.00 | 21.43 | qfq | 10,036,001 | 261,531,140 | -0.54% |
| 2025-07-25 | 26.02 | 26.25 | 25.81 | 26.14 | 21.55 | qfq | 8,015,091 | 208,857,086 | 0.46% |
| 2025-07-24 | 25.90 | 26.39 | 25.86 | 26.02 | 21.45 | qfq | 10,194,421 | 266,068,496 | 0.58% |
| 2025-07-23 | 25.68 | 26.22 | 25.63 | 25.87 | 21.33 | qfq | 12,124,240 | 314,414,013 | 0.66% |
| 2025-07-22 | 26.02 | 26.14 | 25.66 | 25.70 | 21.19 | qfq | 11,194,171 | 289,297,837 | -1.19% |
| 2025-07-21 | 26.62 | 26.75 | 25.88 | 26.01 | 21.44 | qfq | 16,232,381 | 424,282,899 | -2.80% |
| 2025-07-18 | 26.56 | 27.03 | 26.31 | 26.76 | 22.06 | qfq | 17,653,653 | 469,928,114 | 0.22% |
| 2025-07-17 | 26.27 | 27.15 | 26.27 | 26.70 | 22.01 | qfq | 40,589,106 | 1,088,270,776 | 4.05% |
| 2025-07-16 | 24.43 | 26.59 | 24.35 | 25.66 | 21.15 | qfq | 34,197,602 | 877,114,799 | 5.12% |
| 2025-07-15 | 24.02 | 24.45 | 23.98 | 24.41 | 20.12 | qfq | 9,218,236 | 223,159,321 | 1.29% |
| 2025-07-14 | 24.21 | 24.35 | 24.01 | 24.10 | 19.87 | qfq | 5,503,513 | 132,850,016 | -0.29% |
| 2025-07-11 | 23.94 | 24.30 | 23.86 | 24.17 | 19.92 | qfq | 8,670,507 | 209,399,720 | 0.75% |
| 2025-07-10 | 23.85 | 24.09 | 23.68 | 23.99 | 19.78 | qfq | 6,223,808 | 148,529,201 | 0.38% |
| 2025-07-09 | 24.13 | 24.14 | 23.85 | 23.90 | 19.70 | qfq | 5,849,990 | 140,461,682 | -0.91% |
| 2025-07-08 | 23.79 | 24.19 | 23.75 | 24.12 | 19.88 | qfq | 6,930,768 | 166,809,779 | 1.05% |
| 2025-07-07 | 23.73 | 24.00 | 23.70 | 23.87 | 19.68 | qfq | 5,464,165 | 130,445,057 | 0.21% |
| 2025-07-04 | 23.65 | 24.15 | 23.65 | 23.82 | 19.64 | qfq | 8,001,537 | 191,352,308 | 0.55% |
| 2025-07-03 | 23.64 | 23.83 | 23.53 | 23.69 | 19.53 | qfq | 4,055,313 | 96,058,029 | 0.38% |
| 2025-07-02 | 23.81 | 23.85 | 23.50 | 23.60 | 19.45 | qfq | 5,121,918 | 121,048,574 | -1.26% |
| 2025-07-01 | 24.19 | 24.19 | 23.76 | 23.90 | 19.70 | qfq | 6,565,063 | 156,782,347 | -1.20% |
| 2025-06-30 | 24.00 | 24.26 | 23.88 | 24.19 | 19.94 | qfq | 9,206,750 | 222,074,843 | 2.80% |
| 2025-06-27 | 23.82 | 23.96 | 23.50 | 23.53 | 19.40 | qfq | 7,549,857 | 178,842,288 | -0.97% |
| 2025-06-26 | 23.75 | 24.02 | 23.55 | 23.76 | 19.59 | qfq | 8,624,041 | 205,187,280 | -0.79% |
| 2025-06-25 | 23.53 | 23.97 | 23.50 | 23.95 | 19.45 | qfq | 9,193,447 | 218,077,415 | 1.35% |
| 2025-06-24 | 23.15 | 23.64 | 23.12 | 23.63 | 19.19 | qfq | 6,817,143 | 160,114,736 | 2.21% |
| 2025-06-23 | 22.42 | 23.14 | 22.42 | 23.12 | 18.78 | qfq | 5,917,651 | 135,760,816 | 2.53% |
| 2025-06-20 | 22.83 | 23.05 | 22.54 | 22.55 | 18.32 | qfq | 5,834,036 | 132,741,106 | -1.74% |
| 2025-06-19 | 23.07 | 23.63 | 22.94 | 22.95 | 18.64 | qfq | 9,528,201 | 221,731,366 | 0.04% |
| 2025-06-18 | 22.93 | 23.08 | 22.82 | 22.94 | 18.63 | qfq | 3,583,980 | 82,221,787 | -0.22% |
| 2025-06-17 | 23.11 | 23.11 | 22.83 | 22.99 | 18.68 | qfq | 3,542,274 | 81,374,740 | 0.00% |
| 2025-06-16 | 22.87 | 23.15 | 22.72 | 22.99 | 18.68 | qfq | 3,675,634 | 84,533,215 | 0.44% |
| 2025-06-13 | 23.17 | 23.17 | 22.68 | 22.89 | 18.59 | qfq | 6,605,051 | 151,197,360 | -1.21% |
| 2025-06-12 | 23.23 | 23.38 | 23.14 | 23.17 | 18.82 | qfq | 3,390,669 | 78,853,015 | -0.30% |
| 2025-06-11 | 23.11 | 23.38 | 23.11 | 23.24 | 18.88 | qfq | 3,621,800 | 84,332,436 | 0.22% |
| 2025-06-10 | 23.68 | 23.76 | 23.00 | 23.19 | 18.84 | qfq | 5,398,686 | 125,769,819 | -2.11% |
| 2025-06-09 | 23.70 | 23.81 | 23.50 | 23.69 | 19.24 | qfq | 4,270,640 | 101,090,840 | 0.04% |
| 2025-06-06 | 23.73 | 23.83 | 23.61 | 23.68 | 19.24 | qfq | 4,355,880 | 103,280,293 | -0.04% |
| 2025-06-05 | 23.55 | 23.75 | 23.39 | 23.69 | 19.24 | qfq | 5,675,905 | 133,769,716 | 1.02% |
| 2025-06-04 | 23.27 | 23.54 | 23.27 | 23.45 | 19.05 | qfq | 3,409,975 | 79,958,242 | 0.69% |
| 2025-06-03 | 23.01 | 23.49 | 23.00 | 23.29 | 18.92 | qfq | 3,729,762 | 87,069,295 | 0.65% |
| 2025-05-30 | 23.29 | 23.32 | 23.02 | 23.14 | 18.80 | qfq | 3,991,421 | 92,301,890 | -1.28% |
| 2025-05-29 | 22.87 | 23.44 | 22.87 | 23.44 | 19.04 | qfq | 5,551,524 | 129,008,890 | 2.54% |
| 2025-05-28 | 23.13 | 23.20 | 22.84 | 22.86 | 18.57 | qfq | 3,893,121 | 89,469,235 | -0.91% |
| 2025-05-27 | 23.24 | 23.33 | 22.88 | 23.07 | 18.74 | qfq | 4,810,607 | 110,831,098 | -1.11% |
| 2025-05-26 | 23.19 | 23.59 | 23.19 | 23.33 | 18.95 | qfq | 4,355,745 | 101,911,708 | 0.60% |
| 2025-05-23 | 23.32 | 23.69 | 23.17 | 23.19 | 18.84 | qfq | 4,326,370 | 101,496,520 | -0.86% |
| 2025-05-22 | 23.63 | 23.79 | 23.36 | 23.39 | 19.00 | qfq | 3,946,400 | 92,798,745 | -0.97% |
| 2025-05-21 | 23.82 | 23.84 | 23.60 | 23.62 | 19.19 | qfq | 3,698,205 | 87,596,628 | -0.84% |
| 2025-05-20 | 23.88 | 23.94 | 23.65 | 23.82 | 19.35 | qfq | 3,913,093 | 93,155,512 | -0.29% |
| 2025-05-19 | 23.85 | 24.05 | 23.53 | 23.89 | 19.41 | qfq | 4,716,697 | 112,389,353 | 0.76% |
| 2025-05-16 | 23.71 | 23.94 | 23.63 | 23.71 | 19.26 | qfq | 4,131,782 | 98,423,010 | -0.46% |
| 2025-05-15 | 24.36 | 24.45 | 23.75 | 23.82 | 19.35 | qfq | 7,491,640 | 179,484,634 | -2.58% |
| 2025-05-14 | 24.39 | 24.66 | 24.23 | 24.45 | 19.86 | qfq | 6,598,264 | 161,240,420 | 0.29% |
| 2025-05-13 | 25.11 | 25.13 | 24.32 | 24.38 | 19.80 | qfq | 10,541,394 | 259,337,334 | -2.21% |
| 2025-05-12 | 24.82 | 25.22 | 24.50 | 24.93 | 20.25 | qfq | 10,408,104 | 259,125,497 | 2.09% |
| 2025-05-09 | 24.79 | 24.84 | 24.40 | 24.42 | 19.84 | qfq | 7,165,950 | 176,166,224 | -1.69% |
| 2025-05-08 | 24.40 | 24.85 | 24.31 | 24.84 | 20.18 | qfq | 10,111,495 | 249,187,326 | 1.80% |
| 2025-05-07 | 24.83 | 24.95 | 24.29 | 24.40 | 19.82 | qfq | 9,814,977 | 240,532,613 | -0.53% |
| 2025-05-06 | 24.29 | 24.56 | 24.17 | 24.53 | 19.93 | qfq | 10,927,595 | 266,890,878 | 1.83% |
| 2025-04-30 | 23.97 | 24.31 | 23.71 | 24.09 | 19.57 | qfq | 7,826,667 | 188,693,316 | 0.08% |
| 2025-04-29 | 23.71 | 24.15 | 23.63 | 24.07 | 19.55 | qfq | 4,528,196 | 108,605,442 | 0.92% |
| 2025-04-28 | 24.00 | 24.24 | 23.80 | 23.85 | 19.37 | qfq | 5,748,670 | 137,811,682 | -0.79% |
| 2025-04-25 | 23.97 | 24.35 | 23.90 | 24.04 | 19.53 | qfq | 6,546,402 | 157,928,687 | 0.29% |
| 2025-04-24 | 24.30 | 24.43 | 23.87 | 23.97 | 19.47 | qfq | 8,625,587 | 207,626,762 | -1.80% |
| 2025-04-23 | 24.51 | 24.94 | 24.21 | 24.41 | 19.83 | qfq | 12,960,540 | 317,762,344 | 0.00% |
| 2025-04-22 | 24.05 | 24.48 | 23.87 | 24.41 | 19.83 | qfq | 12,994,430 | 315,273,738 | 1.92% |
| 2025-04-21 | 23.47 | 23.95 | 23.26 | 23.95 | 19.45 | qfq | 7,041,096 | 167,385,897 | 2.00% |
| 2025-04-18 | 23.29 | 23.63 | 23.12 | 23.48 | 19.07 | qfq | 5,241,171 | 122,463,061 | 0.34% |
| 2025-04-17 | 23.39 | 23.71 | 23.28 | 23.40 | 19.01 | qfq | 5,651,637 | 133,128,810 | -0.43% |
| 2025-04-16 | 23.58 | 23.64 | 23.01 | 23.50 | 19.09 | qfq | 7,969,884 | 186,430,264 | -0.51% |
| 2025-04-15 | 23.65 | 23.85 | 23.32 | 23.62 | 19.19 | qfq | 8,676,943 | 204,726,113 | 0.51% |
| 2025-04-14 | 23.52 | 23.86 | 23.42 | 23.50 | 19.09 | qfq | 8,967,860 | 211,565,462 | -0.04% |
| 2025-04-11 | 22.91 | 23.69 | 22.83 | 23.51 | 19.10 | qfq | 10,712,311 | 249,886,882 | 1.91% |
| 2025-04-10 | 23.30 | 23.78 | 23.04 | 23.07 | 18.74 | qfq | 11,903,650 | 277,946,188 | 1.27% |
| 2025-04-09 | 21.63 | 22.92 | 21.05 | 22.78 | 18.50 | qfq | 14,970,668 | 332,413,176 | 3.73% |
| 2025-04-08 | 21.79 | 22.35 | 21.45 | 21.96 | 17.84 | qfq | 13,942,594 | 304,495,973 | 0.18% |
| 2025-04-07 | 22.96 | 23.13 | 21.92 | 21.92 | 17.81 | qfq | 13,936,147 | 311,187,662 | -10.02% |
| 2025-04-03 | 24.13 | 24.72 | 24.13 | 24.36 | 19.79 | qfq | 5,177,517 | 126,472,647 | -0.65% |
| 2025-04-02 | 24.18 | 24.76 | 24.18 | 24.52 | 19.92 | qfq | 4,934,989 | 121,113,224 | 0.78% |
| 2025-04-01 | 24.46 | 24.58 | 24.33 | 24.33 | 19.76 | qfq | 6,335,170 | 154,872,923 | -0.12% |
| 2025-03-31 | 24.55 | 24.70 | 23.92 | 24.36 | 19.79 | qfq | 9,866,188 | 239,223,725 | -1.42% |
| 2025-03-28 | 24.63 | 25.14 | 24.63 | 24.71 | 20.07 | qfq | 10,551,789 | 262,887,985 | 0.45% |
| 2025-03-27 | 24.80 | 24.91 | 24.40 | 24.60 | 19.98 | qfq | 7,032,591 | 173,451,343 | -0.16% |
| 2025-03-26 | 24.68 | 24.98 | 24.62 | 24.64 | 20.02 | qfq | 5,478,030 | 135,726,272 | -0.40% |
| 2025-03-25 | 25.06 | 25.18 | 24.61 | 24.74 | 20.10 | qfq | 7,011,720 | 174,241,286 | -1.28% |
| 2025-03-24 | 25.11 | 25.29 | 24.55 | 25.06 | 20.36 | qfq | 9,984,843 | 248,556,472 | -0.28% |
| 2025-03-21 | 25.58 | 25.77 | 25.10 | 25.13 | 20.41 | qfq | 10,500,848 | 266,409,356 | -2.22% |
| 2025-03-20 | 25.77 | 26.06 | 25.63 | 25.70 | 20.88 | qfq | 8,138,790 | 210,104,182 | -0.70% |
| 2025-03-19 | 26.30 | 26.31 | 25.79 | 25.88 | 21.02 | qfq | 9,995,334 | 259,111,017 | -1.60% |
| 2025-03-18 | 26.37 | 27.00 | 26.16 | 26.30 | 21.36 | qfq | 12,042,268 | 318,539,703 | -0.04% |
| 2025-03-17 | 26.59 | 26.74 | 26.24 | 26.31 | 21.37 | qfq | 11,710,575 | 309,144,082 | -0.98% |
| 2025-03-14 | 26.31 | 26.71 | 25.98 | 26.57 | 21.58 | qfq | 13,200,840 | 348,847,108 | 0.99% |
| 2025-03-13 | 26.91 | 26.93 | 25.95 | 26.31 | 21.37 | qfq | 14,780,914 | 389,566,050 | -2.81% |
| 2025-03-12 | 26.56 | 27.73 | 26.38 | 27.07 | 21.99 | qfq | 23,813,864 | 647,157,807 | 2.97% |
| 2025-03-11 | 25.58 | 26.30 | 25.57 | 26.29 | 21.36 | qfq | 12,186,941 | 317,395,245 | 0.34% |
| 2025-03-10 | 26.73 | 26.84 | 26.01 | 26.20 | 21.28 | qfq | 16,218,795 | 425,544,502 | -2.42% |
| 2025-03-07 | 27.01 | 27.37 | 26.66 | 26.85 | 21.81 | qfq | 17,847,570 | 481,970,370 | -1.72% |
| 2025-03-06 | 27.00 | 27.57 | 26.70 | 27.32 | 22.19 | qfq | 23,508,993 | 638,157,993 | 2.32% |
| 2025-03-05 | 26.40 | 26.77 | 26.25 | 26.70 | 21.69 | qfq | 17,198,940 | 456,114,363 | 1.91% |
| 2025-03-04 | 25.74 | 26.38 | 25.68 | 26.20 | 21.28 | qfq | 14,681,820 | 384,181,457 | 1.31% |
| 2025-03-03 | 26.05 | 26.47 | 25.62 | 25.86 | 21.01 | qfq | 17,459,522 | 454,499,229 | -0.73% |
| 2025-02-28 | 26.91 | 27.30 | 25.79 | 26.05 | 21.16 | qfq | 26,936,494 | 710,575,710 | -4.47% |
| 2025-02-27 | 28.40 | 28.68 | 26.78 | 27.27 | 22.15 | qfq | 32,225,233 | 888,146,315 | -3.98% |
| 2025-02-26 | 27.75 | 28.85 | 27.30 | 28.40 | 23.07 | qfq | 41,690,556 | 1,171,630,792 | 2.64% |
| 2025-02-25 | 28.40 | 28.60 | 27.51 | 27.67 | 22.48 | qfq | 49,972,036 | 1,395,298,046 | -5.11% |
| 2025-02-24 | 30.90 | 30.90 | 28.90 | 29.16 | 23.69 | qfq | 83,070,434 | 2,483,659,755 | 3.81% |
| 2025-02-21 | 26.75 | 28.51 | 26.50 | 28.09 | 22.82 | qfq | 50,731,715 | 1,394,639,839 | 8.16% |
| 2025-02-20 | 26.18 | 26.43 | 25.70 | 25.97 | 21.10 | qfq | 18,899,684 | 492,233,215 | -1.14% |
| 2025-02-19 | 25.67 | 26.51 | 25.42 | 26.27 | 21.34 | qfq | 25,747,626 | 669,659,198 | 2.34% |
| 2025-02-18 | 26.56 | 27.07 | 25.56 | 25.67 | 20.85 | qfq | 35,650,187 | 939,740,942 | -2.40% |
| 2025-02-17 | 26.42 | 27.09 | 26.03 | 26.30 | 21.36 | qfq | 35,014,215 | 926,261,486 | 0.00% |
| 2025-02-14 | 26.01 | 26.48 | 25.15 | 26.30 | 21.36 | qfq | 37,114,506 | 963,700,854 | 3.46% |
| 2025-02-13 | 25.48 | 26.12 | 24.82 | 25.42 | 20.65 | qfq | 26,636,549 | 678,313,238 | -0.20% |
| 2025-02-12 | 24.92 | 25.52 | 24.87 | 25.47 | 20.69 | qfq | 19,333,307 | 489,452,746 | 1.92% |
| 2025-02-11 | 24.46 | 25.45 | 24.06 | 24.99 | 20.30 | qfq | 23,353,841 | 579,503,732 | 1.88% |
| 2025-02-10 | 24.38 | 24.62 | 24.12 | 24.53 | 19.93 | qfq | 16,425,332 | 401,388,818 | 2.21% |
| 2025-02-07 | 23.55 | 24.30 | 23.44 | 24.00 | 19.50 | qfq | 16,240,941 | 388,269,602 | 1.52% |
| 2025-02-06 | 23.15 | 23.65 | 22.96 | 23.64 | 19.20 | qfq | 11,105,233 | 259,826,607 | 1.90% |
| 2025-02-05 | 23.05 | 23.46 | 22.98 | 23.20 | 18.85 | qfq | 12,492,207 | 289,762,030 | 2.38% |
| 2025-01-27 | 23.06 | 23.25 | 22.60 | 22.66 | 18.41 | qfq | 8,705,221 | 199,187,526 | -0.66% |
| 2025-01-24 | 21.96 | 22.88 | 21.96 | 22.81 | 18.53 | qfq | 11,480,352 | 258,853,790 | 3.68% |
| 2025-01-23 | 22.21 | 22.65 | 21.99 | 22.00 | 17.87 | qfq | 9,410,535 | 209,920,241 | 0.05% |
| 2025-01-22 | 21.91 | 22.07 | 21.72 | 21.99 | 17.86 | qfq | 5,921,075 | 129,850,964 | 0.18% |
| 2025-01-21 | 22.00 | 22.20 | 21.65 | 21.95 | 17.83 | qfq | 6,427,929 | 140,668,383 | 0.46% |
| 2025-01-20 | 21.85 | 22.09 | 21.76 | 21.85 | 17.75 | qfq | 6,020,400 | 131,872,537 | 0.88% |
| 2025-01-17 | 21.49 | 21.82 | 21.32 | 21.66 | 17.59 | qfq | 6,856,756 | 147,912,909 | 1.03% |
| 2025-01-16 | 21.76 | 22.10 | 21.20 | 21.44 | 17.42 | qfq | 9,930,760 | 215,257,117 | -0.37% |
| 2025-01-15 | 21.58 | 21.75 | 21.43 | 21.52 | 17.48 | qfq | 8,095,710 | 174,663,441 | -0.60% |
| 2025-01-14 | 20.93 | 21.78 | 20.77 | 21.65 | 17.59 | qfq | 11,690,870 | 250,070,531 | 3.94% |
| 2025-01-13 | 20.40 | 20.96 | 20.18 | 20.83 | 16.92 | qfq | 7,226,172 | 149,071,524 | 1.12% |
| 2025-01-10 | 20.83 | 21.25 | 20.57 | 20.60 | 16.73 | qfq | 8,367,040 | 175,156,962 | -1.34% |
| 2025-01-09 | 20.68 | 21.20 | 20.59 | 20.88 | 16.96 | qfq | 8,732,629 | 183,514,986 | 0.43% |
| 2025-01-08 | 21.09 | 21.18 | 20.00 | 20.79 | 16.89 | qfq | 12,271,169 | 252,665,704 | -1.84% |
| 2025-01-07 | 20.90 | 21.23 | 20.85 | 21.18 | 17.20 | qfq | 8,524,499 | 179,509,907 | 1.78% |
| 2025-01-06 | 20.95 | 21.27 | 20.57 | 20.81 | 16.90 | qfq | 10,763,479 | 225,066,972 | -1.05% |
| 2025-01-03 | 22.25 | 22.45 | 20.90 | 21.03 | 17.08 | qfq | 15,993,783 | 345,545,312 | -5.48% |
| 2025-01-02 | 23.60 | 23.86 | 21.92 | 22.25 | 18.07 | qfq | 24,514,057 | 560,834,780 | -6.90% |
| 2024-12-31 | 25.21 | 25.30 | 23.85 | 23.90 | 19.41 | qfq | 25,873,273 | 633,063,927 | -4.44% |
| 2024-12-30 | 23.49 | 25.35 | 23.02 | 25.01 | 20.32 | qfq | 33,845,527 | 830,940,672 | 7.48% |
| 2024-12-27 | 23.61 | 23.93 | 23.23 | 23.27 | 18.90 | qfq | 11,280,532 | 266,015,661 | -1.40% |
| 2024-12-26 | 23.20 | 23.75 | 23.20 | 23.60 | 19.17 | qfq | 9,282,560 | 219,101,978 | 1.72% |
| 2024-12-25 | 23.60 | 23.80 | 23.04 | 23.20 | 18.85 | qfq | 9,155,853 | 213,568,204 | -1.78% |
| 2024-12-24 | 23.62 | 23.81 | 23.26 | 23.62 | 19.19 | qfq | 8,136,901 | 191,143,405 | 0.13% |
| 2024-12-23 | 24.20 | 24.43 | 23.56 | 23.59 | 19.16 | qfq | 9,205,408 | 220,383,209 | -2.28% |
| 2024-12-20 | 23.90 | 24.41 | 23.68 | 24.14 | 19.61 | qfq | 10,970,159 | 264,666,987 | 0.63% |
| 2024-12-19 | 23.20 | 24.02 | 22.96 | 23.99 | 19.49 | qfq | 12,854,573 | 302,156,337 | 2.92% |
| 2024-12-18 | 23.29 | 23.48 | 23.13 | 23.31 | 18.93 | qfq | 8,119,777 | 189,288,221 | 0.95% |
| 2024-12-17 | 23.40 | 23.57 | 23.02 | 23.09 | 18.76 | qfq | 8,035,524 | 186,994,896 | -1.49% |
| 2024-12-16 | 24.14 | 24.14 | 23.33 | 23.44 | 19.04 | qfq | 9,387,635 | 222,037,541 | -2.70% |
| 2024-12-13 | 24.37 | 24.56 | 24.06 | 24.09 | 19.57 | qfq | 9,995,370 | 242,178,822 | -1.87% |
| 2024-12-12 | 24.47 | 24.80 | 24.15 | 24.55 | 19.94 | qfq | 10,103,738 | 247,396,756 | 0.29% |
| 2024-12-11 | 24.30 | 24.80 | 24.13 | 24.48 | 19.89 | qfq | 9,952,078 | 243,199,535 | 1.53% |
| 2024-12-10 | 24.61 | 24.68 | 24.08 | 24.11 | 19.58 | qfq | 12,276,650 | 299,546,543 | 1.01% |
| 2024-12-09 | 24.54 | 24.62 | 23.72 | 23.87 | 19.39 | qfq | 10,376,267 | 249,593,862 | -2.57% |
| 2024-12-06 | 24.06 | 24.64 | 23.77 | 24.50 | 19.90 | qfq | 13,654,547 | 332,149,789 | 2.64% |
| 2024-12-05 | 23.69 | 24.07 | 23.57 | 23.87 | 19.39 | qfq | 8,051,034 | 192,479,796 | 0.80% |
| 2024-12-04 | 24.30 | 24.40 | 23.57 | 23.68 | 19.24 | qfq | 9,879,644 | 236,256,104 | -2.55% |
| 2024-12-03 | 24.52 | 24.66 | 23.99 | 24.30 | 19.74 | qfq | 10,408,799 | 253,279,674 | -0.61% |
| 2024-12-02 | 24.30 | 24.69 | 24.00 | 24.45 | 19.86 | qfq | 12,343,768 | 301,840,963 | 0.53% |
| 2024-11-29 | 23.55 | 24.45 | 23.47 | 24.32 | 19.76 | qfq | 14,510,078 | 349,106,984 | 2.96% |
| 2024-11-28 | 23.80 | 24.17 | 23.54 | 23.62 | 19.19 | qfq | 10,639,411 | 253,549,299 | 0.13% |
| 2024-11-27 | 23.00 | 23.60 | 22.60 | 23.59 | 19.16 | qfq | 11,589,151 | 267,932,619 | 1.86% |
| 2024-11-26 | 23.25 | 23.59 | 23.11 | 23.16 | 18.81 | qfq | 8,657,705 | 201,906,709 | -0.43% |
| 2024-11-25 | 23.88 | 24.08 | 22.72 | 23.26 | 18.89 | qfq | 15,950,101 | 369,922,410 | -1.86% |
| 2024-11-22 | 24.76 | 25.24 | 23.67 | 23.70 | 19.25 | qfq | 14,364,777 | 352,634,434 | -4.13% |
| 2024-11-21 | 24.55 | 25.03 | 24.43 | 24.72 | 20.08 | qfq | 12,764,500 | 315,683,715 | 0.00% |
| 2024-11-20 | 24.34 | 24.91 | 24.13 | 24.72 | 20.08 | qfq | 14,413,697 | 354,423,181 | 0.94% |
| 2024-11-19 | 24.13 | 24.56 | 23.65 | 24.49 | 19.89 | qfq | 15,940,807 | 384,944,834 | 1.37% |
| 2024-11-18 | 25.98 | 25.98 | 23.89 | 24.16 | 19.63 | qfq | 22,714,062 | 556,566,541 | -3.36% |
| 2024-11-15 | 25.40 | 26.30 | 24.85 | 25.00 | 20.31 | qfq | 20,451,604 | 526,887,171 | -1.26% |
| 2024-11-14 | 26.24 | 26.40 | 25.25 | 25.32 | 20.57 | qfq | 19,736,858 | 507,212,710 | -4.38% |
| 2024-11-13 | 26.74 | 27.42 | 26.10 | 26.48 | 21.51 | qfq | 21,213,558 | 565,823,180 | -0.82% |
| 2024-11-12 | 28.00 | 28.00 | 26.40 | 26.70 | 21.69 | qfq | 38,686,482 | 1,048,146,373 | -1.80% |
| 2024-11-11 | 24.70 | 27.19 | 24.60 | 27.19 | 22.09 | qfq | 46,651,124 | 1,231,389,583 | 9.99% |
| 2024-11-08 | 24.74 | 25.52 | 24.68 | 24.72 | 20.08 | qfq | 23,088,590 | 579,132,395 | 0.08% |
| 2024-11-07 | 24.41 | 24.85 | 24.20 | 24.70 | 20.06 | qfq | 16,382,136 | 401,866,919 | 0.82% |
| 2024-11-06 | 24.66 | 24.96 | 24.26 | 24.50 | 19.90 | qfq | 17,717,779 | 435,862,339 | -0.81% |
| 2024-11-05 | 23.57 | 24.80 | 23.43 | 24.70 | 20.06 | qfq | 21,321,389 | 519,627,944 | 4.84% |
| 2024-11-04 | 22.89 | 23.56 | 22.84 | 23.56 | 19.14 | qfq | 10,074,643 | 234,711,180 | 2.84% |
| 2024-11-01 | 24.08 | 24.08 | 22.91 | 22.91 | 18.61 | qfq | 17,126,324 | 400,184,813 | -5.21% |
| 2024-10-31 | 23.62 | 24.32 | 23.21 | 24.17 | 19.63 | qfq | 18,993,322 | 454,571,662 | 1.94% |
| 2024-10-30 | 23.60 | 24.05 | 23.36 | 23.71 | 19.26 | qfq | 12,885,198 | 305,234,690 | -0.46% |
| 2024-10-29 | 24.17 | 24.29 | 23.55 | 23.82 | 19.35 | qfq | 16,540,817 | 395,424,942 | -1.65% |
| 2024-10-28 | 24.08 | 24.55 | 23.92 | 24.22 | 19.67 | qfq | 15,848,506 | 384,108,887 | 1.38% |
| 2024-10-25 | 23.35 | 24.16 | 23.30 | 23.89 | 19.41 | qfq | 15,570,802 | 369,848,140 | 2.27% |
| 2024-10-24 | 24.00 | 24.10 | 23.18 | 23.36 | 18.98 | qfq | 19,289,638 | 452,311,356 | -3.43% |
| 2024-10-23 | 24.99 | 24.99 | 24.07 | 24.19 | 19.65 | qfq | 33,243,806 | 817,127,291 | -6.67% |
| 2024-10-22 | 25.00 | 26.10 | 24.40 | 25.92 | 21.06 | qfq | 53,821,950 | 1,350,303,659 | 8.72% |
| 2024-10-21 | 24.00 | 24.24 | 23.38 | 23.84 | 19.37 | qfq | 30,339,493 | 723,095,452 | 6.76% |
| 2024-10-18 | 21.50 | 22.80 | 21.30 | 22.33 | 18.14 | qfq | 17,926,202 | 395,073,997 | 3.09% |
| 2024-10-17 | 21.79 | 22.26 | 21.59 | 21.66 | 17.59 | qfq | 14,516,110 | 318,333,647 | 1.36% |
| 2024-10-16 | 20.77 | 21.77 | 20.63 | 21.37 | 17.36 | qfq | 11,305,945 | 240,886,007 | 1.57% |
| 2024-10-15 | 21.39 | 21.95 | 21.04 | 21.04 | 17.09 | qfq | 13,740,392 | 296,035,702 | -2.05% |
| 2024-10-14 | 20.80 | 21.54 | 20.13 | 21.48 | 17.45 | qfq | 13,164,741 | 275,026,897 | 4.68% |
| 2024-10-11 | 21.45 | 21.78 | 20.17 | 20.52 | 16.67 | qfq | 13,991,734 | 291,817,686 | -5.13% |
| 2024-10-10 | 22.50 | 22.86 | 21.44 | 21.63 | 17.57 | qfq | 16,271,489 | 358,994,562 | -0.41% |
| 2024-10-09 | 23.05 | 23.26 | 21.58 | 21.72 | 17.64 | qfq | 21,740,598 | 488,315,450 | -6.01% |
| 2024-10-08 | 23.11 | 23.11 | 21.81 | 23.11 | 18.77 | qfq | 23,455,568 | 535,512,170 | 10.00% |
| 2024-09-30 | 20.20 | 21.01 | 19.99 | 21.01 | 17.07 | qfq | 21,906,861 | 452,020,036 | 10.00% |
| 2024-09-27 | 18.59 | 19.15 | 18.56 | 19.10 | 15.52 | qfq | 6,312,116 | 118,845,743 | 4.09% |
| 2024-09-26 | 17.85 | 18.35 | 17.85 | 18.35 | 14.91 | qfq | 7,493,412 | 135,557,621 | 2.46% |
| 2024-09-25 | 18.08 | 18.40 | 17.90 | 17.91 | 14.55 | qfq | 9,499,200 | 172,766,694 | -0.94% |
| 2024-09-24 | 17.80 | 18.10 | 17.44 | 18.08 | 14.69 | qfq | 9,897,138 | 176,632,121 | 2.15% |
| 2024-09-23 | 17.71 | 17.88 | 17.59 | 17.70 | 14.38 | qfq | 5,834,802 | 103,589,103 | -0.28% |
| 2024-09-20 | 17.59 | 17.91 | 17.51 | 17.75 | 14.42 | qfq | 7,486,115 | 132,837,682 | 0.68% |
| 2024-09-19 | 17.21 | 17.65 | 17.03 | 17.63 | 14.32 | qfq | 8,037,700 | 139,709,351 | 1.79% |
| 2024-09-18 | 17.80 | 17.84 | 17.12 | 17.32 | 14.07 | qfq | 7,859,740 | 137,343,318 | 0.64% |
| 2024-09-13 | 17.41 | 17.49 | 17.21 | 17.21 | 13.98 | qfq | 4,188,820 | 72,579,315 | -1.54% |
| 2024-09-12 | 17.58 | 17.69 | 17.42 | 17.48 | 14.20 | qfq | 5,366,716 | 94,192,954 | -0.11% |
| 2024-09-11 | 17.43 | 17.68 | 17.39 | 17.50 | 14.22 | qfq | 5,488,350 | 96,003,783 | 0.00% |
| 2024-09-10 | 16.95 | 17.63 | 16.82 | 17.50 | 14.22 | qfq | 8,231,065 | 142,047,084 | 3.61% |
| 2024-09-09 | 17.60 | 17.60 | 16.73 | 16.89 | 13.72 | qfq | 9,905,075 | 168,979,758 | -3.38% |
| 2024-09-06 | 17.91 | 18.00 | 17.33 | 17.48 | 14.20 | qfq | 14,280,001 | 253,260,863 | 1.69% |
| 2024-09-05 | 17.06 | 17.30 | 16.93 | 17.19 | 13.96 | qfq | 6,932,849 | 118,856,438 | 2.26% |
| 2024-09-04 | 16.72 | 16.96 | 16.68 | 16.81 | 13.65 | qfq | 2,373,290 | 39,894,486 | -0.41% |
| 2024-09-03 | 16.61 | 16.91 | 16.60 | 16.88 | 13.71 | qfq | 2,905,500 | 48,732,750 | 1.69% |
| 2024-09-02 | 17.00 | 17.15 | 16.59 | 16.60 | 13.48 | qfq | 3,632,371 | 60,816,079 | -1.83% |
| 2024-08-30 | 16.74 | 17.24 | 16.68 | 16.91 | 13.74 | qfq | 5,628,317 | 95,898,089 | 1.08% |
| 2024-08-29 | 16.35 | 16.84 | 16.35 | 16.73 | 13.59 | qfq | 3,581,340 | 59,817,624 | 1.95% |
| 2024-08-28 | 16.32 | 16.53 | 15.92 | 16.41 | 13.33 | qfq | 3,342,058 | 54,454,496 | 1.86% |
| 2024-08-27 | 16.44 | 16.47 | 16.02 | 16.11 | 13.09 | qfq | 2,917,306 | 47,228,353 | -2.07% |
| 2024-08-26 | 16.20 | 16.65 | 16.13 | 16.45 | 13.36 | qfq | 4,955,741 | 81,607,497 | 2.49% |
| 2024-08-23 | 15.68 | 16.15 | 15.68 | 16.05 | 13.04 | qfq | 3,795,023 | 60,535,014 | 2.36% |
| 2024-08-22 | 16.12 | 16.24 | 15.61 | 15.68 | 12.74 | qfq | 3,829,181 | 60,746,512 | -2.55% |
| 2024-08-21 | 16.18 | 16.34 | 16.04 | 16.09 | 13.07 | qfq | 1,905,675 | 30,814,893 | -0.68% |
| 2024-08-20 | 16.65 | 16.68 | 16.15 | 16.20 | 13.16 | qfq | 3,108,960 | 50,675,509 | -2.29% |
| 2024-08-19 | 16.41 | 16.79 | 16.34 | 16.58 | 13.47 | qfq | 3,062,290 | 50,924,706 | 1.04% |
| 2024-08-16 | 16.45 | 16.64 | 16.41 | 16.41 | 13.33 | qfq | 2,266,720 | 37,445,767 | -0.61% |
| 2024-08-15 | 16.30 | 16.85 | 16.22 | 16.51 | 13.41 | qfq | 3,599,874 | 59,612,012 | 1.04% |
| 2024-08-14 | 16.44 | 16.53 | 16.27 | 16.34 | 13.27 | qfq | 1,535,370 | 25,132,899 | -0.85% |
| 2024-08-13 | 16.43 | 16.51 | 16.32 | 16.48 | 13.39 | qfq | 1,717,080 | 28,163,862 | 0.43% |
| 2024-08-12 | 16.68 | 16.68 | 16.34 | 16.41 | 13.33 | qfq | 2,991,031 | 49,195,241 | -1.20% |
| 2024-08-09 | 16.89 | 16.98 | 16.59 | 16.61 | 13.49 | qfq | 2,450,490 | 41,040,079 | -0.95% |
| 2024-08-08 | 16.88 | 16.99 | 16.48 | 16.77 | 13.62 | qfq | 3,233,746 | 54,021,917 | -0.89% |
| 2024-08-07 | 16.80 | 17.14 | 16.79 | 16.92 | 13.74 | qfq | 2,763,956 | 46,900,135 | 0.00% |
| 2024-08-06 | 16.96 | 17.05 | 16.67 | 16.92 | 13.74 | qfq | 3,083,516 | 51,992,289 | 1.01% |
| 2024-08-05 | 17.01 | 17.47 | 16.69 | 16.75 | 13.61 | qfq | 5,326,703 | 90,862,140 | -3.79% |
| 2024-08-02 | 17.66 | 18.05 | 17.36 | 17.41 | 14.14 | qfq | 5,457,050 | 96,454,215 | -1.97% |
| 2024-08-01 | 17.76 | 17.84 | 17.50 | 17.76 | 14.43 | qfq | 4,708,485 | 83,329,854 | 0.85% |
| 2024-07-31 | 16.80 | 17.66 | 16.71 | 17.61 | 14.30 | qfq | 5,218,230 | 90,520,374 | 4.95% |
| 2024-07-30 | 16.69 | 16.89 | 16.51 | 16.78 | 13.63 | qfq | 2,699,194 | 45,161,158 | 0.12% |
| 2024-07-29 | 16.94 | 16.94 | 16.60 | 16.76 | 13.61 | qfq | 2,162,437 | 36,321,151 | -0.24% |
| 2024-07-26 | 16.45 | 16.88 | 16.45 | 16.80 | 13.65 | qfq | 2,568,047 | 42,961,225 | 1.63% |
| 2024-07-25 | 16.38 | 16.78 | 16.35 | 16.53 | 13.43 | qfq | 2,469,550 | 40,857,918 | 0.06% |
| 2024-07-24 | 16.91 | 16.99 | 16.45 | 16.52 | 13.42 | qfq | 5,594,664 | 93,130,742 | -2.13% |
| 2024-07-23 | 17.52 | 17.53 | 16.88 | 16.88 | 13.71 | qfq | 3,904,862 | 67,146,235 | -3.65% |
| 2024-07-22 | 17.47 | 17.66 | 17.35 | 17.52 | 14.23 | qfq | 4,030,754 | 70,712,529 | 0.98% |
| 2024-07-19 | 16.96 | 17.55 | 16.96 | 17.35 | 14.09 | qfq | 3,501,874 | 60,725,490 | 1.46% |
| 2024-07-18 | 16.80 | 17.25 | 16.73 | 17.10 | 13.89 | qfq | 4,200,204 | 71,080,669 | -0.70% |
| 2024-07-17 | 17.30 | 17.49 | 17.18 | 17.22 | 13.99 | qfq | 2,323,027 | 40,171,555 | -0.86% |
| 2024-07-16 | 17.11 | 17.51 | 17.01 | 17.37 | 14.11 | qfq | 2,872,821 | 49,637,809 | 1.52% |
| 2024-07-15 | 17.35 | 17.55 | 17.10 | 17.11 | 13.90 | qfq | 3,511,311 | 60,466,988 | -2.40% |
| 2024-07-12 | 17.76 | 17.80 | 17.42 | 17.53 | 14.24 | qfq | 3,167,850 | 55,558,775 | -1.41% |
| 2024-07-11 | 17.92 | 17.99 | 17.74 | 17.78 | 14.44 | qfq | 3,888,021 | 69,379,869 | 0.74% |
| 2024-07-10 | 17.28 | 17.87 | 17.25 | 17.65 | 14.34 | qfq | 4,579,780 | 80,888,817 | 1.38% |
| 2024-07-09 | 16.80 | 17.47 | 16.71 | 17.41 | 14.14 | qfq | 4,636,709 | 79,290,157 | 2.96% |
| 2024-07-08 | 17.66 | 17.66 | 16.84 | 16.91 | 13.74 | qfq | 4,421,169 | 75,691,357 | -3.98% |
| 2024-07-05 | 17.47 | 17.76 | 17.30 | 17.61 | 14.30 | qfq | 2,704,187 | 47,383,356 | 0.80% |
| 2024-07-04 | 18.03 | 18.05 | 17.42 | 17.47 | 14.19 | qfq | 3,776,040 | 66,628,051 | -2.40% |
| 2024-07-03 | 18.10 | 18.10 | 17.85 | 17.90 | 14.54 | qfq | 3,123,167 | 56,047,836 | -1.10% |
| 2024-07-02 | 17.97 | 18.28 | 17.95 | 18.10 | 14.70 | qfq | 3,811,600 | 69,103,769 | 0.50% |
| 2024-07-01 | 18.17 | 18.18 | 17.68 | 18.01 | 14.63 | qfq | 4,415,391 | 79,019,257 | -0.50% |
| 2024-06-28 | 17.97 | 18.42 | 17.93 | 18.10 | 14.70 | qfq | 4,409,265 | 80,348,835 | 0.56% |
| 2024-06-27 | 18.27 | 18.36 | 17.95 | 18.00 | 14.62 | qfq | 3,787,516 | 68,524,536 | -1.48% |
| 2024-06-26 | 17.39 | 18.29 | 17.21 | 18.27 | 14.84 | qfq | 5,832,629 | 104,203,756 | 5.36% |
| 2024-06-25 | 17.95 | 17.95 | 17.16 | 17.34 | 14.09 | qfq | 5,469,961 | 95,363,356 | -2.03% |
| 2024-06-24 | 18.30 | 18.31 | 17.62 | 17.70 | 14.38 | qfq | 5,410,030 | 97,095,635 | -3.33% |
| 2024-06-21 | 18.28 | 18.32 | 18.01 | 18.31 | 14.87 | qfq | 3,596,160 | 65,370,547 | -2.09% |
| 2024-06-20 | 18.98 | 19.02 | 18.65 | 18.70 | 14.82 | qfq | 5,330,095 | 100,050,231 | -1.84% |
| 2024-06-19 | 19.21 | 19.31 | 19.02 | 19.05 | 15.10 | qfq | 4,228,373 | 80,969,587 | -0.52% |
| 2024-06-18 | 18.82 | 19.24 | 18.80 | 19.15 | 15.18 | qfq | 5,474,715 | 104,636,183 | 1.54% |
| 2024-06-17 | 18.73 | 19.05 | 18.64 | 18.86 | 14.95 | qfq | 4,844,650 | 91,511,340 | 0.53% |
| 2024-06-14 | 18.75 | 18.80 | 18.50 | 18.76 | 14.87 | qfq | 5,525,842 | 103,058,642 | 0.05% |
| 2024-06-13 | 18.72 | 18.86 | 18.49 | 18.75 | 14.86 | qfq | 4,607,503 | 86,221,973 | 0.48% |
| 2024-06-12 | 18.50 | 18.85 | 18.43 | 18.66 | 14.79 | qfq | 3,474,575 | 64,957,388 | 0.54% |
| 2024-06-11 | 18.09 | 18.60 | 17.98 | 18.56 | 14.71 | qfq | 4,400,325 | 80,941,399 | 2.37% |
| 2024-06-07 | 18.14 | 18.28 | 17.93 | 18.13 | 14.37 | qfq | 3,591,401 | 65,037,699 | 0.72% |
| 2024-06-06 | 18.74 | 18.74 | 17.90 | 18.00 | 14.27 | qfq | 6,336,649 | 115,211,969 | -3.17% |
| 2024-06-05 | 18.63 | 18.89 | 18.53 | 18.59 | 14.74 | qfq | 3,374,427 | 63,293,842 | -0.21% |
| 2024-06-04 | 18.40 | 18.64 | 18.20 | 18.63 | 14.77 | qfq | 3,854,011 | 70,978,185 | 0.76% |
| 2024-06-03 | 18.77 | 18.80 | 18.30 | 18.49 | 14.66 | qfq | 3,870,239 | 71,746,569 | -1.23% |
| 2024-05-31 | 18.49 | 18.84 | 18.47 | 18.72 | 14.84 | qfq | 3,870,612 | 72,382,521 | 1.57% |
| 2024-05-30 | 18.30 | 18.58 | 18.12 | 18.43 | 14.61 | qfq | 3,164,516 | 58,320,385 | 0.11% |
| 2024-05-29 | 18.45 | 18.63 | 18.25 | 18.41 | 14.59 | qfq | 2,745,200 | 50,688,647 | -0.54% |
| 2024-05-28 | 18.73 | 18.87 | 18.46 | 18.51 | 14.67 | qfq | 2,942,940 | 54,900,285 | -1.33% |
| 2024-05-27 | 18.55 | 18.77 | 18.18 | 18.76 | 14.87 | qfq | 3,667,493 | 67,627,430 | 1.63% |
| 2024-05-24 | 18.87 | 19.00 | 18.44 | 18.46 | 14.63 | qfq | 3,896,935 | 72,788,825 | -2.43% |
| 2024-05-23 | 19.44 | 19.51 | 18.85 | 18.92 | 15.00 | qfq | 5,979,859 | 113,947,654 | -2.72% |
| 2024-05-22 | 19.41 | 19.50 | 19.23 | 19.45 | 15.42 | qfq | 3,345,059 | 64,791,718 | -0.05% |
| 2024-05-21 | 19.70 | 19.78 | 19.42 | 19.46 | 15.43 | qfq | 4,411,484 | 86,301,854 | -1.22% |
| 2024-05-20 | 19.56 | 20.00 | 19.45 | 19.70 | 15.62 | qfq | 7,389,384 | 145,840,234 | -0.05% |
| 2024-05-17 | 19.41 | 19.76 | 19.22 | 19.71 | 15.63 | qfq | 6,819,413 | 133,382,645 | 2.66% |
| 2024-05-16 | 19.22 | 19.48 | 19.15 | 19.20 | 15.22 | qfq | 4,383,800 | 84,773,903 | 0.10% |
| 2024-05-15 | 19.42 | 19.52 | 19.15 | 19.18 | 15.21 | qfq | 4,560,760 | 88,106,968 | -1.64% |
| 2024-05-14 | 19.39 | 19.68 | 19.33 | 19.50 | 15.46 | qfq | 4,214,220 | 82,113,817 | 0.98% |
| 2024-05-13 | 19.69 | 19.69 | 19.13 | 19.31 | 15.31 | qfq | 5,956,811 | 115,047,341 | -2.23% |
| 2024-05-10 | 19.76 | 20.19 | 19.64 | 19.75 | 15.66 | qfq | 6,038,721 | 119,655,618 | -0.05% |
| 2024-05-09 | 19.56 | 19.79 | 19.46 | 19.76 | 15.67 | qfq | 5,377,377 | 105,762,610 | 1.65% |
| 2024-05-08 | 19.81 | 19.85 | 19.41 | 19.44 | 15.41 | qfq | 6,865,123 | 134,447,649 | -2.41% |
| 2024-05-07 | 20.14 | 20.25 | 19.79 | 19.92 | 15.79 | qfq | 7,741,856 | 154,702,475 | -0.94% |
| 2024-05-06 | 20.40 | 20.50 | 20.00 | 20.11 | 15.94 | qfq | 10,458,866 | 211,101,360 | 0.05% |
| 2024-04-30 | 20.40 | 20.62 | 19.95 | 20.10 | 15.93 | qfq | 10,835,330 | 219,219,283 | -0.99% |
| 2024-04-29 | 20.11 | 20.48 | 19.97 | 20.30 | 16.09 | qfq | 19,709,224 | 400,010,371 | -0.34% |
| 2024-04-26 | 18.95 | 20.87 | 18.86 | 20.37 | 16.15 | qfq | 22,988,503 | 464,451,700 | 7.38% |
| 2024-04-25 | 19.28 | 19.28 | 18.84 | 18.97 | 15.04 | qfq | 6,039,028 | 114,803,675 | -1.86% |
| 2024-04-24 | 18.80 | 19.34 | 18.72 | 19.33 | 15.32 | qfq | 7,112,249 | 135,563,042 | 3.70% |
| 2024-04-23 | 18.70 | 18.95 | 18.57 | 18.64 | 14.78 | qfq | 5,081,786 | 95,297,413 | -0.80% |
| 2024-04-22 | 18.66 | 19.04 | 18.22 | 18.79 | 14.90 | qfq | 6,113,367 | 114,681,725 | 1.08% |
| 2024-04-19 | 18.70 | 18.83 | 18.40 | 18.59 | 14.74 | qfq | 4,464,711 | 83,196,352 | -0.69% |
| 2024-04-18 | 18.58 | 19.08 | 18.30 | 18.72 | 14.84 | qfq | 6,737,465 | 126,378,733 | 0.48% |
| 2024-04-17 | 18.31 | 18.70 | 18.31 | 18.63 | 14.77 | qfq | 6,380,896 | 118,221,547 | 3.39% |
| 2024-04-16 | 18.74 | 18.95 | 17.88 | 18.02 | 14.29 | qfq | 8,103,970 | 149,086,872 | -4.40% |
| 2024-04-15 | 18.49 | 19.23 | 18.11 | 18.85 | 14.94 | qfq | 9,691,256 | 181,828,488 | 2.50% |
| 2024-04-12 | 18.50 | 18.75 | 18.37 | 18.39 | 14.58 | qfq | 3,938,747 | 73,056,342 | -0.59% |
| 2024-04-11 | 18.22 | 18.80 | 18.15 | 18.50 | 14.67 | qfq | 4,341,077 | 80,631,374 | 1.09% |
| 2024-04-10 | 18.80 | 18.81 | 18.14 | 18.30 | 14.51 | qfq | 5,536,008 | 101,638,699 | -3.33% |
| 2024-04-09 | 18.77 | 18.98 | 18.65 | 18.93 | 15.01 | qfq | 5,812,836 | 109,130,350 | 0.80% |
| 2024-04-08 | 19.20 | 19.20 | 18.77 | 18.78 | 14.89 | qfq | 4,776,243 | 90,439,480 | -2.24% |
| 2024-04-03 | 19.51 | 19.59 | 19.03 | 19.21 | 15.23 | qfq | 4,878,005 | 93,892,191 | -2.14% |
| 2024-04-02 | 20.22 | 20.26 | 19.44 | 19.63 | 15.56 | qfq | 7,967,580 | 157,032,879 | -3.01% |
| 2024-04-01 | 19.61 | 20.27 | 19.60 | 20.24 | 16.05 | qfq | 6,879,307 | 137,984,691 | 3.69% |
| 2024-03-29 | 19.54 | 19.70 | 19.13 | 19.52 | 15.47 | qfq | 4,456,091 | 86,370,196 | -0.41% |
| 2024-03-28 | 18.85 | 19.82 | 18.82 | 19.60 | 15.54 | qfq | 6,985,717 | 135,858,779 | 4.53% |
| 2024-03-27 | 19.91 | 19.96 | 18.75 | 18.75 | 14.86 | qfq | 8,267,020 | 158,388,476 | -5.73% |
| 2024-03-26 | 20.12 | 20.40 | 19.65 | 19.89 | 15.77 | qfq | 6,620,386 | 132,321,108 | -1.34% |
| 2024-03-25 | 20.90 | 21.01 | 20.12 | 20.16 | 15.98 | qfq | 6,902,210 | 142,532,141 | -2.80% |
| 2024-03-22 | 20.80 | 20.95 | 20.33 | 20.74 | 16.44 | qfq | 7,372,850 | 152,142,304 | -0.77% |
| 2024-03-21 | 21.02 | 21.18 | 20.75 | 20.90 | 16.57 | qfq | 6,104,760 | 127,993,547 | -0.57% |
| 2024-03-20 | 20.85 | 21.07 | 20.74 | 21.02 | 16.66 | qfq | 7,254,320 | 151,781,530 | 0.77% |
| 2024-03-19 | 21.00 | 21.11 | 20.76 | 20.86 | 16.54 | qfq | 6,462,465 | 135,378,353 | -0.38% |
| 2024-03-18 | 20.59 | 20.98 | 20.50 | 20.94 | 16.60 | qfq | 6,968,624 | 144,977,171 | 1.80% |
| 2024-03-15 | 20.55 | 20.60 | 20.19 | 20.57 | 16.31 | qfq | 4,839,396 | 98,507,600 | 0.54% |
| 2024-03-14 | 20.80 | 20.85 | 20.21 | 20.46 | 16.22 | qfq | 6,727,700 | 138,204,749 | -2.20% |
| 2024-03-13 | 20.63 | 21.15 | 20.53 | 20.92 | 16.58 | qfq | 9,700,409 | 202,653,725 | 1.26% |
| 2024-03-12 | 20.55 | 20.73 | 20.33 | 20.66 | 16.38 | qfq | 7,154,769 | 146,869,496 | 1.03% |
| 2024-03-11 | 20.26 | 20.49 | 20.06 | 20.45 | 16.21 | qfq | 6,097,885 | 123,809,177 | 0.00% |
| 2024-03-08 | 20.05 | 20.55 | 19.95 | 20.45 | 16.21 | qfq | 5,547,992 | 112,326,744 | 1.54% |
| 2024-03-07 | 20.65 | 20.85 | 20.14 | 20.14 | 15.97 | qfq | 7,341,219 | 150,085,528 | -2.28% |
| 2024-03-06 | 20.60 | 20.98 | 20.35 | 20.61 | 16.34 | qfq | 7,440,154 | 153,575,558 | -0.91% |
| 2024-03-05 | 21.00 | 21.12 | 20.60 | 20.80 | 16.49 | qfq | 9,293,183 | 193,931,433 | -1.75% |
| 2024-03-04 | 21.42 | 21.52 | 20.65 | 21.17 | 16.78 | qfq | 12,688,037 | 267,205,773 | -0.05% |
| 2024-03-01 | 20.45 | 21.18 | 20.38 | 21.18 | 16.79 | qfq | 14,156,604 | 295,958,169 | 4.03% |
| 2024-02-29 | 19.17 | 20.39 | 19.17 | 20.36 | 16.14 | qfq | 11,710,070 | 235,092,929 | 5.17% |
| 2024-02-28 | 20.63 | 20.92 | 19.33 | 19.36 | 15.35 | qfq | 14,584,530 | 293,914,209 | -5.38% |
| 2024-02-27 | 19.64 | 20.46 | 19.44 | 20.46 | 16.22 | qfq | 12,379,361 | 247,800,311 | 3.96% |
| 2024-02-26 | 19.69 | 19.93 | 19.50 | 19.68 | 15.60 | qfq | 10,304,166 | 203,492,104 | -0.71% |
| 2024-02-23 | 19.68 | 19.98 | 19.48 | 19.82 | 15.71 | qfq | 10,571,235 | 208,287,215 | 2.16% |
| 2024-02-22 | 19.28 | 19.70 | 19.14 | 19.40 | 15.38 | qfq | 9,580,105 | 185,458,970 | 4.70% |
| 2024-02-21 | 18.49 | 19.14 | 18.25 | 18.53 | 14.69 | qfq | 6,746,690 | 126,385,973 | -0.27% |
| 2024-02-20 | 18.68 | 18.68 | 18.33 | 18.58 | 14.73 | qfq | 5,208,206 | 96,195,168 | -0.85% |
| 2024-02-19 | 18.48 | 18.84 | 18.30 | 18.74 | 14.86 | qfq | 10,052,824 | 187,064,403 | 3.88% |
| 2024-02-08 | 17.41 | 18.25 | 17.40 | 18.04 | 14.30 | qfq | 10,244,120 | 184,237,028 | 4.88% |
| 2024-02-07 | 16.28 | 17.45 | 16.27 | 17.20 | 13.64 | qfq | 10,944,044 | 187,127,267 | 5.13% |
| 2024-02-06 | 15.08 | 16.44 | 14.91 | 16.36 | 12.97 | qfq | 9,908,342 | 156,118,320 | 6.51% |
| 2024-02-05 | 16.00 | 16.32 | 14.78 | 15.36 | 12.18 | qfq | 10,263,810 | 157,925,553 | -6.11% |
| 2024-02-02 | 17.11 | 17.45 | 15.87 | 16.36 | 12.97 | qfq | 7,663,972 | 127,316,728 | -4.27% |
| 2024-02-01 | 17.07 | 17.61 | 16.63 | 17.09 | 13.55 | qfq | 6,945,510 | 118,803,962 | -0.23% |
| 2024-01-31 | 18.08 | 18.14 | 17.07 | 17.13 | 13.58 | qfq | 6,543,080 | 114,572,897 | -5.36% |
| 2024-01-30 | 18.46 | 18.83 | 18.06 | 18.10 | 14.35 | qfq | 5,226,170 | 96,182,923 | -2.43% |
| 2024-01-29 | 19.09 | 19.28 | 18.45 | 18.55 | 14.71 | qfq | 6,066,380 | 113,610,506 | -2.88% |
| 2024-01-26 | 19.28 | 19.72 | 19.01 | 19.10 | 15.14 | qfq | 8,341,213 | 161,808,399 | -1.09% |
| 2024-01-25 | 18.24 | 19.37 | 18.02 | 19.31 | 15.31 | qfq | 8,094,750 | 152,957,904 | 6.51% |
| 2024-01-24 | 17.88 | 18.20 | 17.21 | 18.13 | 14.37 | qfq | 5,275,885 | 93,491,050 | 2.26% |
| 2024-01-23 | 17.40 | 17.85 | 17.26 | 17.73 | 14.06 | qfq | 5,153,234 | 90,734,170 | 1.84% |
| 2024-01-22 | 18.58 | 18.58 | 17.30 | 17.41 | 13.80 | qfq | 6,158,899 | 110,414,869 | -5.59% |
| 2024-01-19 | 18.80 | 18.80 | 18.41 | 18.44 | 14.62 | qfq | 3,093,209 | 57,427,031 | -2.07% |
| 2024-01-18 | 18.80 | 18.89 | 18.18 | 18.83 | 14.93 | qfq | 6,356,420 | 117,470,285 | 0.16% |
| 2024-01-17 | 19.21 | 19.40 | 18.74 | 18.80 | 14.90 | qfq | 3,897,003 | 74,477,607 | -2.74% |
| 2024-01-16 | 19.35 | 19.40 | 19.04 | 19.33 | 15.32 | qfq | 4,500,399 | 86,453,232 | 0.16% |
| 2024-01-15 | 20.04 | 20.05 | 19.20 | 19.30 | 15.30 | qfq | 6,156,729 | 119,531,738 | -1.73% |
| 2024-01-12 | 19.99 | 20.06 | 19.60 | 19.64 | 15.57 | qfq | 3,553,162 | 70,261,371 | -1.75% |
| 2024-01-11 | 19.60 | 20.10 | 19.56 | 19.99 | 15.85 | qfq | 4,544,248 | 90,402,622 | 2.04% |
| 2024-01-10 | 19.99 | 20.03 | 19.55 | 19.59 | 15.53 | qfq | 5,596,413 | 110,238,008 | -2.20% |
| 2024-01-09 | 20.36 | 20.46 | 19.90 | 20.03 | 15.88 | qfq | 5,377,913 | 108,285,146 | -0.79% |
| 2024-01-08 | 21.00 | 21.00 | 20.13 | 20.19 | 16.01 | qfq | 5,978,607 | 122,390,538 | -3.86% |
| 2024-01-05 | 21.34 | 21.44 | 20.89 | 21.00 | 16.65 | qfq | 3,048,460 | 64,525,286 | -1.27% |
| 2024-01-04 | 21.31 | 21.61 | 21.21 | 21.27 | 16.86 | qfq | 3,275,688 | 69,947,704 | -0.70% |
| 2024-01-03 | 21.50 | 21.79 | 21.27 | 21.42 | 16.98 | qfq | 3,629,470 | 78,000,409 | -0.83% |
| 2024-01-02 | 21.74 | 22.01 | 21.60 | 21.60 | 17.12 | qfq | 4,389,450 | 95,828,286 | -0.69% |
| 2023-12-29 | 21.36 | 21.91 | 21.30 | 21.75 | 17.24 | qfq | 3,923,594 | 85,065,930 | 1.78% |
| 2023-12-28 | 21.00 | 21.47 | 20.73 | 21.37 | 16.94 | qfq | 4,323,740 | 91,796,307 | 1.52% |
| 2023-12-27 | 20.79 | 21.10 | 20.76 | 21.05 | 16.69 | qfq | 3,023,894 | 63,388,594 | 1.64% |
| 2023-12-26 | 21.04 | 21.22 | 20.61 | 20.71 | 16.42 | qfq | 4,084,980 | 84,897,933 | -1.89% |
| 2023-12-25 | 21.26 | 21.57 | 20.91 | 21.11 | 16.74 | qfq | 5,539,790 | 117,314,238 | -1.26% |
| 2023-12-22 | 21.90 | 21.95 | 21.17 | 21.38 | 16.95 | qfq | 6,406,100 | 137,951,605 | -2.69% |
| 2023-12-21 | 21.69 | 22.22 | 21.65 | 21.97 | 17.42 | qfq | 3,757,925 | 82,437,904 | 0.60% |
| 2023-12-20 | 23.06 | 23.09 | 21.80 | 21.84 | 17.31 | qfq | 7,086,629 | 157,872,204 | -5.29% |
| 2023-12-19 | 22.90 | 23.17 | 22.61 | 23.06 | 18.28 | qfq | 2,910,869 | 66,820,221 | 1.14% |
| 2023-12-18 | 23.30 | 23.47 | 22.75 | 22.80 | 18.08 | qfq | 4,503,341 | 103,866,743 | -2.56% |
| 2023-12-15 | 23.44 | 23.58 | 23.20 | 23.40 | 18.55 | qfq | 3,925,037 | 91,777,860 | -0.04% |
| 2023-12-14 | 23.91 | 24.05 | 23.39 | 23.41 | 18.56 | qfq | 5,574,169 | 131,867,035 | -1.56% |
| 2023-12-13 | 24.01 | 24.24 | 23.78 | 23.78 | 18.85 | qfq | 4,841,809 | 116,290,103 | -1.25% |
| 2023-12-12 | 23.86 | 24.19 | 23.80 | 24.08 | 19.09 | qfq | 6,331,580 | 152,345,487 | 0.88% |
| 2023-12-11 | 23.55 | 23.93 | 23.22 | 23.87 | 18.92 | qfq | 6,005,819 | 142,040,250 | 1.10% |
| 2023-12-08 | 23.23 | 23.76 | 23.23 | 23.61 | 18.72 | qfq | 6,806,966 | 160,653,186 | 1.50% |
| 2023-12-07 | 22.78 | 23.34 | 22.69 | 23.26 | 18.44 | qfq | 5,632,711 | 130,236,885 | 2.06% |
| 2023-12-06 | 22.66 | 23.02 | 22.53 | 22.79 | 18.07 | qfq | 3,879,795 | 88,329,007 | 0.35% |
| 2023-12-05 | 23.68 | 23.68 | 22.71 | 22.71 | 18.00 | qfq | 7,659,697 | 176,463,647 | -4.38% |
| 2023-12-04 | 23.46 | 24.29 | 23.46 | 23.75 | 18.83 | qfq | 10,230,185 | 244,835,944 | 1.28% |
| 2023-12-01 | 23.10 | 23.50 | 22.90 | 23.45 | 18.59 | qfq | 5,110,090 | 118,824,623 | 1.60% |
| 2023-11-30 | 23.15 | 23.27 | 22.82 | 23.08 | 18.30 | qfq | 5,181,241 | 119,484,211 | -0.56% |
| 2023-11-29 | 23.44 | 23.55 | 23.15 | 23.21 | 18.40 | qfq | 5,731,899 | 133,642,385 | -1.36% |
| 2023-11-28 | 23.70 | 23.77 | 23.30 | 23.53 | 18.65 | qfq | 6,896,425 | 162,025,047 | -1.13% |
| 2023-11-27 | 23.60 | 24.32 | 23.55 | 23.80 | 18.87 | qfq | 8,988,667 | 214,763,596 | 0.42% |
| 2023-11-24 | 24.55 | 24.64 | 23.60 | 23.70 | 18.79 | qfq | 13,731,259 | 330,583,724 | -1.33% |
| 2023-11-23 | 23.80 | 24.15 | 23.59 | 24.02 | 19.04 | qfq | 5,076,172 | 121,328,884 | 0.63% |
| 2023-11-22 | 23.95 | 24.43 | 23.83 | 23.87 | 18.92 | qfq | 5,584,144 | 134,816,587 | -0.54% |
| 2023-11-21 | 24.46 | 24.58 | 23.94 | 24.00 | 19.03 | qfq | 5,626,223 | 136,067,542 | -1.84% |
| 2023-11-20 | 24.35 | 24.47 | 24.16 | 24.45 | 19.38 | qfq | 6,203,606 | 151,113,748 | 0.99% |
| 2023-11-17 | 24.47 | 24.61 | 24.05 | 24.21 | 19.19 | qfq | 6,452,111 | 156,626,365 | -1.06% |
| 2023-11-16 | 24.38 | 24.69 | 24.25 | 24.47 | 19.40 | qfq | 6,621,965 | 162,380,842 | 0.29% |
| 2023-11-15 | 24.60 | 24.85 | 24.18 | 24.40 | 19.34 | qfq | 7,229,066 | 176,655,246 | -0.69% |
| 2023-11-14 | 24.36 | 24.74 | 24.30 | 24.57 | 19.48 | qfq | 7,726,315 | 189,402,738 | 0.82% |
| 2023-11-13 | 24.02 | 24.49 | 24.02 | 24.37 | 19.32 | qfq | 7,599,662 | 184,724,388 | 2.39% |
| 2023-11-10 | 24.08 | 24.19 | 23.75 | 23.80 | 18.87 | qfq | 6,812,954 | 162,881,994 | -1.98% |
| 2023-11-09 | 24.20 | 24.59 | 24.11 | 24.28 | 19.25 | qfq | 8,523,063 | 207,240,255 | 0.33% |
| 2023-11-08 | 24.09 | 24.42 | 23.90 | 24.20 | 19.18 | qfq | 9,139,528 | 220,771,235 | 0.67% |
| 2023-11-07 | 23.84 | 24.06 | 23.70 | 24.04 | 19.06 | qfq | 8,169,856 | 195,160,517 | 0.50% |
| 2023-11-06 | 23.65 | 24.09 | 23.55 | 23.92 | 18.96 | qfq | 9,641,226 | 230,391,601 | 1.14% |
| 2023-11-03 | 22.81 | 24.06 | 22.81 | 23.65 | 18.75 | qfq | 9,478,910 | 223,563,392 | 3.77% |
| 2023-11-02 | 23.21 | 23.38 | 22.77 | 22.79 | 18.07 | qfq | 4,740,153 | 109,212,592 | -1.51% |
| 2023-11-01 | 23.14 | 23.42 | 22.90 | 23.14 | 18.34 | qfq | 6,483,870 | 150,460,442 | 0.17% |
| 2023-10-31 | 23.42 | 23.65 | 22.84 | 23.10 | 18.31 | qfq | 8,365,395 | 194,337,182 | -2.12% |
| 2023-10-30 | 22.47 | 23.71 | 22.41 | 23.60 | 18.71 | qfq | 11,527,722 | 267,623,170 | 5.03% |
| 2023-10-27 | 22.90 | 22.90 | 21.95 | 22.47 | 17.81 | qfq | 10,263,447 | 229,441,567 | -2.52% |
| 2023-10-26 | 22.55 | 23.18 | 22.46 | 23.05 | 18.27 | qfq | 7,781,480 | 178,616,011 | 1.36% |
| 2023-10-25 | 22.41 | 23.29 | 22.36 | 22.74 | 18.03 | qfq | 7,360,361 | 168,317,839 | 1.88% |
| 2023-10-24 | 22.12 | 22.87 | 21.85 | 22.32 | 17.69 | qfq | 6,934,087 | 154,892,273 | 1.04% |
| 2023-10-23 | 22.74 | 22.90 | 21.96 | 22.09 | 17.51 | qfq | 7,107,848 | 159,390,125 | -3.62% |
| 2023-10-20 | 23.45 | 23.88 | 22.86 | 22.92 | 18.17 | qfq | 13,508,223 | 313,099,173 | -3.33% |
| 2023-10-19 | 24.69 | 25.55 | 23.66 | 23.71 | 18.80 | qfq | 18,641,930 | 458,019,084 | -3.97% |
| 2023-10-18 | 25.70 | 26.62 | 24.68 | 24.69 | 19.57 | qfq | 21,329,501 | 543,148,353 | 0.37% |
| 2023-10-17 | 24.53 | 24.99 | 24.30 | 24.60 | 19.50 | qfq | 11,342,204 | 279,836,354 | -0.69% |
| 2023-10-16 | 23.95 | 24.99 | 23.85 | 24.77 | 19.64 | qfq | 16,125,188 | 396,520,285 | 3.04% |
| 2023-10-13 | 24.54 | 24.54 | 23.95 | 24.04 | 19.06 | qfq | 10,439,888 | 252,453,516 | -2.75% |
| 2023-10-12 | 24.59 | 25.07 | 24.36 | 24.72 | 19.60 | qfq | 15,326,152 | 379,925,042 | -0.32% |
| 2023-10-11 | 23.74 | 25.08 | 23.73 | 24.80 | 19.66 | qfq | 19,253,059 | 475,196,871 | 4.86% |
| 2023-10-10 | 23.43 | 24.00 | 23.43 | 23.65 | 18.75 | qfq | 9,087,377 | 215,913,904 | 0.34% |
| 2023-10-09 | 23.42 | 23.80 | 23.30 | 23.57 | 18.69 | qfq | 7,102,900 | 167,183,329 | 0.77% |
| 2023-09-28 | 23.32 | 23.55 | 23.13 | 23.39 | 18.54 | qfq | 5,667,182 | 132,254,498 | 1.04% |
| 2023-09-27 | 23.49 | 23.66 | 23.14 | 23.15 | 18.35 | qfq | 8,206,437 | 191,342,583 | -1.70% |
| 2023-09-26 | 23.42 | 23.96 | 23.28 | 23.55 | 18.67 | qfq | 7,974,353 | 188,210,460 | -0.80% |
| 2023-09-25 | 23.25 | 23.98 | 23.08 | 23.74 | 18.82 | qfq | 11,948,909 | 282,751,947 | 1.76% |
| 2023-09-22 | 22.96 | 23.35 | 22.44 | 23.33 | 18.50 | qfq | 9,843,106 | 227,041,097 | 1.70% |
| 2023-09-21 | 22.74 | 23.16 | 22.74 | 22.94 | 18.19 | qfq | 5,905,764 | 135,757,520 | -0.39% |
| 2023-09-20 | 23.79 | 23.83 | 22.96 | 23.03 | 18.26 | qfq | 13,831,225 | 322,049,801 | -4.64% |
| 2023-09-19 | 23.80 | 24.44 | 23.49 | 24.15 | 19.15 | qfq | 12,882,707 | 308,597,056 | 1.00% |
| 2023-09-18 | 24.80 | 24.92 | 23.87 | 23.91 | 18.95 | qfq | 20,095,067 | 488,868,397 | -6.35% |
| 2023-09-15 | 24.63 | 25.70 | 24.40 | 25.53 | 20.24 | qfq | 27,213,504 | 682,520,683 | 2.94% |
| 2023-09-14 | 23.98 | 24.80 | 23.43 | 24.80 | 19.66 | qfq | 20,490,056 | 497,244,408 | 2.90% |
| 2023-09-13 | 24.60 | 24.60 | 23.81 | 24.10 | 19.11 | qfq | 17,763,172 | 428,360,325 | -4.25% |
| 2023-09-12 | 24.50 | 25.24 | 23.73 | 25.17 | 19.95 | qfq | 35,033,719 | 856,872,338 | 2.73% |
| 2023-09-11 | 26.10 | 26.10 | 24.48 | 24.50 | 19.42 | qfq | 40,758,949 | 1,011,074,898 | -9.93% |
| 2023-09-08 | 25.85 | 27.99 | 25.13 | 27.20 | 21.56 | qfq | 45,740,537 | 1,218,893,738 | 6.75% |
| 2023-09-07 | 23.80 | 25.48 | 23.80 | 25.48 | 20.20 | qfq | 21,529,938 | 540,746,475 | 10.02% |
| 2023-09-06 | 21.86 | 24.00 | 21.72 | 23.16 | 18.36 | qfq | 11,444,596 | 266,191,742 | 5.42% |
| 2023-09-05 | 21.97 | 22.19 | 21.91 | 21.97 | 17.42 | qfq | 2,007,416 | 44,299,783 | -0.59% |
| 2023-09-04 | 22.02 | 22.19 | 21.56 | 22.10 | 17.52 | qfq | 2,918,713 | 63,750,686 | 0.45% |
| 2023-09-01 | 22.23 | 22.25 | 21.90 | 22.00 | 17.44 | qfq | 2,371,916 | 52,308,154 | -1.21% |
| 2023-08-31 | 22.09 | 22.41 | 22.02 | 22.27 | 17.65 | qfq | 2,560,050 | 56,925,131 | 0.32% |
| 2023-08-30 | 21.76 | 22.33 | 21.72 | 22.20 | 17.60 | qfq | 3,729,233 | 82,569,983 | 2.16% |
| 2023-08-29 | 20.99 | 21.81 | 20.90 | 21.73 | 17.23 | qfq | 3,893,670 | 83,686,009 | 3.43% |
| 2023-08-28 | 22.01 | 22.19 | 21.01 | 21.01 | 16.66 | qfq | 5,012,677 | 108,403,376 | 1.60% |
| 2023-08-25 | 21.46 | 21.60 | 20.57 | 20.68 | 16.39 | qfq | 3,530,739 | 74,059,991 | -4.21% |
| 2023-08-24 | 21.91 | 22.10 | 21.42 | 21.59 | 17.12 | qfq | 2,936,287 | 63,694,544 | -1.10% |
| 2023-08-23 | 22.00 | 22.23 | 21.83 | 21.83 | 17.31 | qfq | 2,793,130 | 61,450,603 | -1.27% |
| 2023-08-22 | 21.65 | 22.13 | 21.50 | 22.11 | 17.53 | qfq | 3,325,267 | 72,535,876 | 3.51% |
| 2023-08-21 | 21.41 | 21.84 | 21.35 | 21.36 | 16.93 | qfq | 2,464,915 | 53,140,141 | -0.56% |
| 2023-08-18 | 22.04 | 22.28 | 21.47 | 21.48 | 17.03 | qfq | 3,066,643 | 66,884,754 | -2.59% |
| 2023-08-17 | 21.83 | 22.18 | 21.48 | 22.05 | 17.48 | qfq | 2,656,738 | 58,089,109 | 0.23% |
| 2023-08-16 | 22.45 | 22.45 | 21.81 | 22.00 | 17.44 | qfq | 2,705,661 | 59,710,807 | -1.43% |
| 2023-08-15 | 22.82 | 22.88 | 22.01 | 22.32 | 17.69 | qfq | 3,022,890 | 67,515,491 | -2.32% |
| 2023-08-14 | 22.20 | 22.89 | 22.10 | 22.85 | 18.11 | qfq | 2,431,981 | 54,883,936 | 1.74% |
| 2023-08-11 | 22.85 | 23.02 | 22.40 | 22.46 | 17.81 | qfq | 2,360,513 | 53,620,803 | -2.01% |
| 2023-08-10 | 22.68 | 23.05 | 22.61 | 22.92 | 18.17 | qfq | 1,999,799 | 45,776,557 | 0.53% |
| 2023-08-09 | 22.85 | 23.30 | 22.73 | 22.80 | 18.08 | qfq | 2,498,720 | 57,434,922 | -0.83% |
| 2023-08-08 | 23.17 | 23.28 | 22.95 | 22.99 | 18.23 | qfq | 2,742,554 | 63,365,952 | -0.39% |
| 2023-08-07 | 22.91 | 23.23 | 22.84 | 23.08 | 18.30 | qfq | 3,219,568 | 74,363,476 | 0.87% |
| 2023-08-04 | 22.58 | 23.08 | 22.57 | 22.88 | 18.14 | qfq | 3,465,662 | 79,333,504 | 1.42% |
| 2023-08-03 | 22.42 | 22.73 | 22.39 | 22.56 | 17.88 | qfq | 2,033,748 | 45,834,400 | 0.36% |
| 2023-08-02 | 22.45 | 22.55 | 22.26 | 22.48 | 17.82 | qfq | 2,300,903 | 51,591,650 | -0.22% |
| 2023-08-01 | 22.06 | 22.55 | 22.02 | 22.53 | 17.86 | qfq | 3,862,326 | 86,321,916 | 2.13% |
| 2023-07-31 | 22.08 | 22.29 | 22.00 | 22.06 | 17.49 | qfq | 3,341,039 | 73,828,994 | -0.09% |
| 2023-07-28 | 21.76 | 22.12 | 21.62 | 22.08 | 17.50 | qfq | 2,531,207 | 55,343,389 | 1.42% |
| 2023-07-27 | 22.09 | 22.21 | 21.76 | 21.77 | 17.26 | qfq | 2,840,650 | 62,308,155 | -1.67% |
| 2023-07-26 | 22.44 | 22.44 | 22.06 | 22.14 | 17.55 | qfq | 2,229,887 | 49,556,099 | -1.42% |
| 2023-07-25 | 22.31 | 22.53 | 22.24 | 22.46 | 17.81 | qfq | 2,107,639 | 47,239,286 | 0.94% |
| 2023-07-24 | 21.95 | 22.51 | 21.80 | 22.25 | 17.64 | qfq | 2,711,433 | 60,253,302 | 1.60% |
| 2023-07-21 | 22.18 | 22.20 | 21.83 | 21.90 | 17.36 | qfq | 2,521,306 | 55,447,269 | -0.90% |
| 2023-07-20 | 22.80 | 22.80 | 22.10 | 22.10 | 17.52 | qfq | 4,058,464 | 90,532,446 | -2.47% |
| 2023-07-19 | 22.84 | 22.87 | 22.41 | 22.66 | 17.96 | qfq | 2,768,860 | 62,630,489 | -0.22% |
| 2023-07-18 | 23.16 | 23.16 | 22.64 | 22.71 | 18.00 | qfq | 3,092,960 | 70,670,596 | -1.90% |
| 2023-07-17 | 23.06 | 23.36 | 23.00 | 23.15 | 18.35 | qfq | 3,127,311 | 72,473,696 | 0.39% |