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
中航高科600862.SH
最近收盘价18.562026-07-17
最近交易日2026-07-17
成交量（股）20,332,172
成交额（元）387,020,471
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.223 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-27 | cash_dividend | 0.249 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-28 | cash_dividend | 0.223 | — | — | — | 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 | 19.35 | 19.50 | 18.53 | 18.56 | 18.56 | qfq | 20,332,172 | 387,020,471 | -4.67% |
| 2026-07-16 | 19.52 | 19.87 | 19.43 | 19.47 | 19.47 | qfq | 14,551,433 | 285,838,119 | -1.57% |
| 2026-07-15 | 19.66 | 19.85 | 19.15 | 19.78 | 19.78 | qfq | 27,306,957 | 532,030,067 | -0.15% |
| 2026-07-14 | 19.67 | 20.18 | 19.51 | 19.81 | 19.81 | qfq | 26,976,577 | 536,650,938 | -1.05% |
| 2026-07-13 | 19.40 | 20.11 | 18.75 | 20.02 | 20.02 | qfq | 37,827,512 | 732,639,669 | 1.99% |
| 2026-07-10 | 19.57 | 20.87 | 19.38 | 19.63 | 19.63 | qfq | 46,456,794 | 933,123,256 | -0.30% |
| 2026-07-09 | 18.95 | 19.80 | 18.66 | 19.69 | 19.69 | qfq | 33,198,353 | 640,615,139 | 3.36% |
| 2026-07-08 | 18.80 | 19.10 | 18.60 | 19.05 | 19.05 | qfq | 20,414,600 | 386,235,018 | 0.53% |
| 2026-07-07 | 18.54 | 19.00 | 18.17 | 18.95 | 18.95 | qfq | 25,358,481 | 473,492,826 | 2.10% |
| 2026-07-06 | 18.60 | 18.93 | 18.31 | 18.56 | 18.56 | qfq | 19,137,095 | 353,799,984 | -0.75% |
| 2026-07-03 | 17.88 | 18.90 | 17.86 | 18.70 | 18.70 | qfq | 28,742,500 | 529,454,787 | 5.12% |
| 2026-07-02 | 17.85 | 18.14 | 17.71 | 17.79 | 17.79 | qfq | 14,558,343 | 261,301,392 | -1.22% |
| 2026-07-01 | 18.00 | 18.21 | 17.86 | 18.01 | 18.01 | qfq | 18,494,269 | 333,355,624 | -0.11% |
| 2026-06-30 | 17.56 | 18.05 | 17.51 | 18.03 | 18.03 | qfq | 17,532,131 | 312,904,488 | 3.09% |
| 2026-06-29 | 17.40 | 17.60 | 17.15 | 17.49 | 17.49 | qfq | 16,233,313 | 282,126,595 | 0.46% |
| 2026-06-26 | 17.90 | 17.92 | 17.27 | 17.41 | 17.41 | qfq | 18,939,280 | 331,746,796 | -2.30% |
| 2026-06-25 | 18.33 | 18.42 | 17.71 | 17.82 | 17.82 | qfq | 19,754,510 | 354,630,191 | -2.89% |
| 2026-06-24 | 18.00 | 18.48 | 17.99 | 18.35 | 18.35 | qfq | 15,664,287 | 285,536,422 | 0.22% |
| 2026-06-23 | 19.09 | 19.30 | 18.20 | 18.31 | 18.31 | qfq | 22,492,536 | 421,433,743 | -4.59% |
| 2026-06-22 | 18.50 | 19.20 | 18.40 | 19.19 | 19.19 | qfq | 24,674,056 | 462,347,531 | 2.84% |
| 2026-06-18 | 18.61 | 18.95 | 18.34 | 18.66 | 18.66 | qfq | 17,873,698 | 334,502,584 | -0.96% |
| 2026-06-17 | 18.95 | 19.36 | 18.73 | 18.84 | 18.84 | qfq | 20,467,214 | 386,889,128 | -2.08% |
| 2026-06-16 | 19.03 | 19.27 | 18.81 | 19.24 | 19.02 | qfq | 27,874,908 | 530,908,406 | 0.63% |
| 2026-06-15 | 18.70 | 19.25 | 18.55 | 19.12 | 18.90 | qfq | 44,988,587 | 855,769,102 | 1.32% |
| 2026-06-12 | 18.00 | 18.87 | 17.91 | 18.87 | 18.65 | qfq | 33,361,710 | 620,203,951 | 10.03% |
| 2026-06-11 | 17.01 | 17.23 | 16.74 | 17.15 | 16.95 | qfq | 15,492,641 | 262,771,703 | 0.12% |
| 2026-06-10 | 17.15 | 17.42 | 17.02 | 17.13 | 16.93 | qfq | 12,783,748 | 219,394,451 | -1.15% |
| 2026-06-09 | 17.54 | 17.62 | 17.09 | 17.33 | 17.13 | qfq | 15,236,728 | 262,754,002 | -1.25% |
| 2026-06-08 | 17.73 | 18.17 | 17.42 | 17.55 | 17.35 | qfq | 23,178,459 | 412,667,353 | -1.63% |
| 2026-06-05 | 17.71 | 18.06 | 17.53 | 17.84 | 17.63 | qfq | 14,792,432 | 264,134,874 | 0.90% |
| 2026-06-04 | 17.70 | 17.85 | 17.36 | 17.68 | 17.48 | qfq | 15,978,508 | 280,919,639 | -0.73% |
| 2026-06-03 | 17.77 | 18.00 | 17.62 | 17.81 | 17.60 | qfq | 13,843,538 | 246,717,328 | 0.28% |
| 2026-06-02 | 17.88 | 17.95 | 17.49 | 17.76 | 17.56 | qfq | 13,145,000 | 232,499,661 | -0.56% |
| 2026-06-01 | 17.82 | 17.96 | 17.68 | 17.86 | 17.65 | qfq | 14,163,805 | 252,343,500 | 0.22% |
| 2026-05-29 | 18.30 | 18.30 | 17.80 | 17.82 | 17.61 | qfq | 15,524,900 | 279,175,658 | -2.62% |
| 2026-05-28 | 18.23 | 18.48 | 17.97 | 18.30 | 18.09 | qfq | 14,611,340 | 266,721,136 | 0.22% |
| 2026-05-27 | 18.59 | 18.69 | 18.13 | 18.26 | 18.05 | qfq | 16,611,261 | 304,629,154 | -1.78% |
| 2026-05-26 | 18.82 | 18.86 | 18.28 | 18.59 | 18.38 | qfq | 23,006,232 | 425,518,825 | -1.69% |
| 2026-05-25 | 19.10 | 19.26 | 18.58 | 18.91 | 18.69 | qfq | 22,130,940 | 416,382,644 | -0.32% |
| 2026-05-22 | 19.45 | 19.52 | 18.93 | 18.97 | 18.75 | qfq | 24,774,002 | 473,238,582 | -2.47% |
| 2026-05-21 | 19.88 | 20.14 | 19.41 | 19.45 | 19.23 | qfq | 16,755,733 | 332,205,069 | -2.11% |
| 2026-05-20 | 20.18 | 20.21 | 19.80 | 19.87 | 19.64 | qfq | 13,176,275 | 262,308,986 | -1.78% |
| 2026-05-19 | 20.17 | 20.28 | 19.95 | 20.23 | 20.00 | qfq | 12,409,177 | 249,375,899 | 0.30% |
| 2026-05-18 | 20.00 | 20.34 | 19.91 | 20.17 | 19.94 | qfq | 12,041,091 | 242,793,694 | 0.70% |
| 2026-05-15 | 20.30 | 20.55 | 19.97 | 20.03 | 19.80 | qfq | 17,711,318 | 357,705,407 | -1.72% |
| 2026-05-14 | 21.09 | 21.15 | 20.38 | 20.38 | 20.14 | qfq | 22,841,855 | 471,424,571 | -3.32% |
| 2026-05-13 | 21.02 | 21.22 | 20.88 | 21.08 | 20.84 | qfq | 19,299,542 | 406,881,604 | -0.24% |
| 2026-05-12 | 21.35 | 21.39 | 20.85 | 21.13 | 20.89 | qfq | 21,860,514 | 460,387,405 | -0.98% |
| 2026-05-11 | 21.40 | 21.63 | 21.23 | 21.34 | 21.09 | qfq | 30,414,268 | 652,441,607 | 0.52% |
| 2026-05-08 | 20.43 | 21.28 | 20.35 | 21.23 | 20.99 | qfq | 30,390,977 | 636,183,475 | 3.46% |
| 2026-05-07 | 20.60 | 20.66 | 20.35 | 20.52 | 20.28 | qfq | 18,231,385 | 373,060,508 | 0.05% |
| 2026-05-06 | 20.02 | 20.70 | 20.02 | 20.51 | 20.27 | qfq | 24,917,176 | 510,503,897 | 2.55% |
| 2026-04-30 | 19.97 | 20.27 | 19.89 | 20.00 | 19.77 | qfq | 19,442,755 | 389,654,333 | 0.10% |
| 2026-04-29 | 19.60 | 20.04 | 19.56 | 19.98 | 19.75 | qfq | 17,895,182 | 355,414,730 | 1.47% |
| 2026-04-28 | 20.09 | 20.18 | 19.40 | 19.69 | 19.46 | qfq | 29,171,195 | 575,661,486 | -2.62% |
| 2026-04-27 | 20.60 | 20.73 | 20.08 | 20.22 | 19.99 | qfq | 32,218,172 | 653,851,400 | -3.44% |
| 2026-04-24 | 21.46 | 21.48 | 20.90 | 20.94 | 20.70 | qfq | 18,996,285 | 399,416,064 | -2.74% |
| 2026-04-23 | 21.60 | 21.84 | 21.31 | 21.53 | 21.28 | qfq | 17,795,596 | 384,192,937 | -0.23% |
| 2026-04-22 | 21.56 | 21.69 | 21.51 | 21.58 | 21.33 | qfq | 15,626,757 | 337,075,003 | -0.60% |
| 2026-04-21 | 22.19 | 22.19 | 21.59 | 21.71 | 21.46 | qfq | 16,409,146 | 357,537,232 | -1.32% |
| 2026-04-20 | 21.64 | 22.15 | 21.60 | 22.00 | 21.75 | qfq | 22,606,677 | 495,539,939 | 1.57% |
| 2026-04-17 | 21.71 | 21.75 | 21.30 | 21.66 | 21.41 | qfq | 19,702,213 | 424,232,400 | -0.73% |
| 2026-04-16 | 21.96 | 22.04 | 21.66 | 21.82 | 21.57 | qfq | 18,828,585 | 410,028,641 | -0.64% |
| 2026-04-15 | 21.99 | 22.27 | 21.90 | 21.96 | 21.71 | qfq | 21,255,145 | 469,239,168 | 0.27% |
| 2026-04-14 | 21.75 | 21.90 | 21.58 | 21.90 | 21.65 | qfq | 16,179,665 | 351,920,918 | 1.20% |
| 2026-04-13 | 21.50 | 21.75 | 21.44 | 21.64 | 21.39 | qfq | 13,208,501 | 285,677,557 | 0.74% |
| 2026-04-10 | 21.44 | 21.76 | 21.41 | 21.48 | 21.23 | qfq | 13,403,951 | 289,071,890 | 0.85% |
| 2026-04-09 | 21.40 | 21.49 | 21.24 | 21.30 | 21.05 | qfq | 11,564,218 | 246,692,142 | -1.34% |
| 2026-04-08 | 21.10 | 21.65 | 21.10 | 21.59 | 21.34 | qfq | 20,310,149 | 434,418,961 | 4.00% |
| 2026-04-07 | 20.84 | 20.99 | 20.68 | 20.76 | 20.52 | qfq | 8,904,904 | 185,266,635 | -0.38% |
| 2026-04-03 | 21.02 | 21.15 | 20.70 | 20.84 | 20.60 | qfq | 11,014,319 | 229,633,922 | -1.14% |
| 2026-04-02 | 21.47 | 21.60 | 20.92 | 21.08 | 20.84 | qfq | 13,997,825 | 296,675,766 | -2.14% |
| 2026-04-01 | 21.64 | 21.69 | 21.35 | 21.54 | 21.29 | qfq | 11,652,185 | 250,460,933 | 0.98% |
| 2026-03-31 | 21.44 | 21.86 | 21.32 | 21.33 | 21.08 | qfq | 19,485,655 | 420,873,972 | -0.74% |
| 2026-03-30 | 20.97 | 21.51 | 20.83 | 21.49 | 21.24 | qfq | 17,135,264 | 362,154,456 | 0.84% |
| 2026-03-27 | 20.91 | 21.45 | 20.86 | 21.31 | 21.06 | qfq | 12,608,819 | 267,373,575 | 0.90% |
| 2026-03-26 | 21.53 | 21.56 | 20.95 | 21.12 | 20.88 | qfq | 14,727,798 | 311,913,713 | -1.86% |
| 2026-03-25 | 21.44 | 21.63 | 21.31 | 21.52 | 21.27 | qfq | 17,395,668 | 373,661,412 | 1.22% |
| 2026-03-24 | 21.15 | 21.35 | 20.85 | 21.26 | 21.01 | qfq | 18,445,605 | 389,138,867 | 2.06% |
| 2026-03-23 | 21.40 | 21.52 | 20.65 | 20.83 | 20.59 | qfq | 25,583,068 | 540,753,246 | -4.58% |
| 2026-03-20 | 22.61 | 22.64 | 21.81 | 21.83 | 21.58 | qfq | 17,738,000 | 392,384,407 | -2.37% |
| 2026-03-19 | 22.80 | 22.85 | 22.27 | 22.36 | 22.10 | qfq | 20,444,822 | 459,733,512 | -3.62% |
| 2026-03-18 | 23.05 | 23.25 | 22.77 | 23.20 | 22.93 | qfq | 17,589,970 | 404,826,723 | 0.69% |
| 2026-03-17 | 23.79 | 23.80 | 23.01 | 23.04 | 22.77 | qfq | 25,606,247 | 599,064,165 | -2.70% |
| 2026-03-16 | 24.11 | 24.12 | 23.23 | 23.68 | 23.41 | qfq | 41,456,038 | 979,947,708 | -3.43% |
| 2026-03-13 | 25.37 | 25.47 | 24.40 | 24.52 | 24.24 | qfq | 32,948,543 | 820,679,292 | -4.67% |
| 2026-03-12 | 26.38 | 26.68 | 25.56 | 25.72 | 25.42 | qfq | 26,221,964 | 685,424,248 | -0.81% |
| 2026-03-11 | 26.68 | 26.85 | 25.83 | 25.93 | 25.63 | qfq | 24,616,535 | 643,641,019 | -2.67% |
| 2026-03-10 | 26.14 | 27.24 | 26.14 | 26.64 | 26.33 | qfq | 21,958,329 | 586,213,050 | 2.03% |
| 2026-03-09 | 26.24 | 26.38 | 25.19 | 26.11 | 25.81 | qfq | 35,946,005 | 927,349,101 | -1.77% |
| 2026-03-06 | 25.95 | 27.30 | 25.75 | 26.58 | 26.27 | qfq | 35,121,070 | 938,470,041 | 1.88% |
| 2026-03-05 | 25.92 | 26.33 | 25.71 | 26.09 | 25.79 | qfq | 23,308,757 | 606,130,633 | 1.56% |
| 2026-03-04 | 25.10 | 26.05 | 25.05 | 25.69 | 25.39 | qfq | 24,171,636 | 622,022,521 | 0.51% |
| 2026-03-03 | 27.03 | 27.10 | 25.49 | 25.56 | 25.27 | qfq | 48,288,738 | 1,259,286,013 | -5.99% |
| 2026-03-02 | 27.20 | 28.05 | 26.91 | 27.19 | 26.88 | qfq | 50,905,689 | 1,393,802,024 | 0.37% |
| 2026-02-27 | 26.93 | 27.45 | 26.68 | 27.09 | 26.78 | qfq | 31,177,515 | 843,758,294 | 0.44% |
| 2026-02-26 | 26.60 | 27.15 | 26.12 | 26.97 | 26.66 | qfq | 36,758,577 | 981,061,742 | 1.01% |
| 2026-02-25 | 26.75 | 26.96 | 26.56 | 26.70 | 26.39 | qfq | 29,972,104 | 799,945,151 | -0.71% |
| 2026-02-24 | 27.01 | 27.20 | 26.60 | 26.89 | 26.58 | qfq | 33,337,041 | 896,840,139 | -0.11% |
| 2026-02-13 | 26.30 | 27.26 | 26.24 | 26.92 | 26.61 | qfq | 53,958,308 | 1,443,842,166 | 2.83% |
| 2026-02-12 | 25.89 | 26.39 | 25.83 | 26.18 | 25.88 | qfq | 21,337,345 | 559,291,280 | 0.73% |
| 2026-02-11 | 26.10 | 26.33 | 25.82 | 25.99 | 25.69 | qfq | 19,776,903 | 515,578,074 | -0.73% |
| 2026-02-10 | 26.17 | 26.42 | 25.56 | 26.18 | 25.88 | qfq | 32,980,742 | 860,656,124 | 0.69% |
| 2026-02-09 | 25.75 | 26.26 | 25.60 | 26.00 | 25.70 | qfq | 34,551,188 | 898,462,677 | 2.81% |
| 2026-02-06 | 25.50 | 25.78 | 25.15 | 25.29 | 25.00 | qfq | 27,081,806 | 687,802,265 | -2.01% |
| 2026-02-05 | 25.50 | 26.03 | 25.35 | 25.81 | 25.51 | qfq | 36,229,205 | 934,934,244 | 0.66% |
| 2026-02-04 | 25.30 | 26.11 | 25.28 | 25.64 | 25.34 | qfq | 38,083,364 | 979,106,356 | 1.26% |
| 2026-02-03 | 23.87 | 25.45 | 23.87 | 25.32 | 25.03 | qfq | 52,006,055 | 1,292,089,367 | 7.02% |
| 2026-02-02 | 24.08 | 24.48 | 23.65 | 23.66 | 23.39 | qfq | 22,755,553 | 546,850,468 | -1.87% |
| 2026-01-30 | 24.80 | 25.10 | 23.65 | 24.11 | 23.83 | qfq | 32,498,472 | 784,954,959 | -3.21% |
| 2026-01-29 | 25.25 | 25.58 | 24.76 | 24.91 | 24.62 | qfq | 31,144,837 | 782,240,042 | -1.54% |
| 2026-01-28 | 25.72 | 25.84 | 25.07 | 25.30 | 25.01 | qfq | 33,594,891 | 851,327,315 | -1.67% |
| 2026-01-27 | 25.07 | 25.95 | 24.80 | 25.73 | 25.43 | qfq | 41,229,163 | 1,047,816,728 | 1.82% |
| 2026-01-26 | 26.11 | 26.18 | 25.08 | 25.27 | 24.98 | qfq | 45,735,738 | 1,168,791,991 | -3.70% |
| 2026-01-23 | 26.60 | 26.62 | 26.00 | 26.24 | 25.94 | qfq | 49,271,437 | 1,295,772,765 | -0.57% |
| 2026-01-22 | 25.08 | 26.57 | 25.06 | 26.39 | 26.09 | qfq | 67,196,883 | 1,748,728,361 | 4.97% |
| 2026-01-21 | 25.05 | 25.73 | 25.02 | 25.14 | 24.85 | qfq | 27,310,965 | 690,877,564 | -0.75% |
| 2026-01-20 | 26.00 | 26.18 | 25.01 | 25.33 | 25.04 | qfq | 45,638,472 | 1,161,118,686 | -3.47% |
| 2026-01-19 | 24.86 | 26.50 | 24.86 | 26.24 | 25.94 | qfq | 71,568,432 | 1,841,840,791 | 5.59% |
| 2026-01-16 | 24.91 | 25.15 | 24.55 | 24.85 | 24.56 | qfq | 39,247,737 | 975,492,387 | 0.44% |
| 2026-01-15 | 25.10 | 25.22 | 24.41 | 24.74 | 24.45 | qfq | 52,871,668 | 1,308,281,537 | -3.02% |
| 2026-01-14 | 25.19 | 26.32 | 24.88 | 25.51 | 25.22 | qfq | 79,894,359 | 2,040,074,276 | 0.08% |
| 2026-01-13 | 27.40 | 27.40 | 25.12 | 25.49 | 25.20 | qfq | 94,555,750 | 2,438,922,349 | -8.57% |
| 2026-01-12 | 27.50 | 28.50 | 26.96 | 27.88 | 27.56 | qfq | 107,279,552 | 2,976,505,410 | 2.99% |
| 2026-01-09 | 26.46 | 28.17 | 25.96 | 27.07 | 26.76 | qfq | 115,721,471 | 3,110,580,554 | 4.08% |
| 2026-01-08 | 24.40 | 26.50 | 24.36 | 26.01 | 25.71 | qfq | 84,974,870 | 2,175,301,287 | 5.69% |
| 2026-01-07 | 25.30 | 25.30 | 24.48 | 24.61 | 24.33 | qfq | 51,330,028 | 1,273,046,176 | -2.88% |
| 2026-01-06 | 24.70 | 25.49 | 24.30 | 25.34 | 25.05 | qfq | 71,335,086 | 1,774,035,245 | 2.10% |
| 2026-01-05 | 24.04 | 25.84 | 23.60 | 24.82 | 24.53 | qfq | 82,659,787 | 2,026,893,957 | 5.04% |
| 2025-12-31 | 23.41 | 23.87 | 23.23 | 23.63 | 23.36 | qfq | 44,039,932 | 1,039,512,508 | 0.47% |
| 2025-12-30 | 24.07 | 24.17 | 23.42 | 23.52 | 23.25 | qfq | 57,355,865 | 1,362,049,847 | -3.25% |
| 2025-12-29 | 23.00 | 24.35 | 22.95 | 24.31 | 24.03 | qfq | 83,062,871 | 1,979,861,973 | 4.87% |
| 2025-12-26 | 22.78 | 23.35 | 22.64 | 23.18 | 22.91 | qfq | 54,746,426 | 1,259,059,205 | 2.20% |
| 2025-12-25 | 22.10 | 22.83 | 22.00 | 22.68 | 22.42 | qfq | 38,080,304 | 858,693,051 | 2.62% |
| 2025-12-24 | 21.63 | 22.16 | 21.62 | 22.10 | 21.84 | qfq | 18,474,235 | 405,554,358 | 1.38% |
| 2025-12-23 | 22.28 | 22.42 | 21.74 | 21.80 | 21.55 | qfq | 23,961,429 | 527,646,539 | -1.67% |
| 2025-12-22 | 22.50 | 22.51 | 22.09 | 22.17 | 21.91 | qfq | 24,451,904 | 543,636,695 | -0.98% |
| 2025-12-19 | 21.80 | 22.40 | 21.75 | 22.39 | 22.13 | qfq | 38,167,831 | 846,797,978 | 2.66% |
| 2025-12-18 | 21.01 | 22.36 | 20.95 | 21.81 | 21.56 | qfq | 32,804,670 | 713,084,951 | 3.07% |
| 2025-12-17 | 21.15 | 21.29 | 20.80 | 21.16 | 20.92 | qfq | 16,556,131 | 347,912,151 | -0.70% |
| 2025-12-16 | 21.63 | 21.64 | 20.97 | 21.31 | 21.06 | qfq | 17,993,400 | 381,542,682 | -1.98% |
| 2025-12-15 | 21.54 | 21.86 | 21.41 | 21.74 | 21.49 | qfq | 18,851,100 | 409,159,899 | 0.98% |
| 2025-12-12 | 21.25 | 21.64 | 21.17 | 21.53 | 21.28 | qfq | 16,929,029 | 363,505,687 | 1.37% |
| 2025-12-11 | 21.34 | 21.58 | 21.19 | 21.24 | 20.99 | qfq | 13,106,443 | 279,875,065 | -0.09% |
| 2025-12-10 | 20.86 | 21.28 | 20.83 | 21.26 | 21.01 | qfq | 13,395,380 | 283,556,567 | 1.43% |
| 2025-12-09 | 21.40 | 21.40 | 20.82 | 20.96 | 20.72 | qfq | 18,055,065 | 379,875,836 | -2.15% |
| 2025-12-08 | 21.23 | 21.61 | 21.23 | 21.42 | 21.17 | qfq | 21,096,573 | 452,372,151 | 1.09% |
| 2025-12-05 | 20.90 | 21.20 | 20.78 | 21.19 | 20.95 | qfq | 11,957,171 | 251,726,702 | 1.39% |
| 2025-12-04 | 20.66 | 21.06 | 20.60 | 20.90 | 20.66 | qfq | 11,363,720 | 237,477,810 | 1.16% |
| 2025-12-03 | 20.98 | 21.00 | 20.52 | 20.66 | 20.42 | qfq | 16,062,303 | 331,746,580 | -1.48% |
| 2025-12-02 | 21.28 | 21.28 | 20.96 | 20.97 | 20.73 | qfq | 9,747,203 | 205,192,364 | -1.36% |
| 2025-12-01 | 21.20 | 21.37 | 21.10 | 21.26 | 21.01 | qfq | 13,549,356 | 287,905,735 | 1.58% |
| 2025-11-28 | 20.93 | 20.98 | 20.73 | 20.93 | 20.69 | qfq | 11,300,015 | 235,371,812 | 0.05% |
| 2025-11-27 | 21.05 | 21.14 | 20.91 | 20.92 | 20.68 | qfq | 8,657,887 | 181,897,147 | -0.62% |
| 2025-11-26 | 21.40 | 21.49 | 21.05 | 21.05 | 20.81 | qfq | 10,164,629 | 215,097,542 | -1.59% |
| 2025-11-25 | 21.70 | 21.70 | 21.37 | 21.39 | 21.14 | qfq | 10,783,393 | 231,509,606 | -1.11% |
| 2025-11-24 | 21.28 | 21.67 | 21.20 | 21.63 | 21.38 | qfq | 11,246,060 | 241,548,012 | 1.74% |
| 2025-11-21 | 21.29 | 21.52 | 20.88 | 21.26 | 21.01 | qfq | 14,372,634 | 304,014,616 | -1.21% |
| 2025-11-20 | 21.88 | 21.89 | 21.50 | 21.52 | 21.27 | qfq | 10,812,788 | 233,919,489 | -1.51% |
| 2025-11-19 | 22.10 | 22.18 | 21.81 | 21.85 | 21.60 | qfq | 11,368,400 | 249,351,877 | -1.18% |
| 2025-11-18 | 22.35 | 22.35 | 22.01 | 22.11 | 21.85 | qfq | 10,593,049 | 234,289,146 | -1.07% |
| 2025-11-17 | 22.49 | 22.59 | 22.26 | 22.35 | 22.09 | qfq | 13,737,621 | 308,457,811 | 0.40% |
| 2025-11-14 | 22.26 | 22.47 | 22.23 | 22.26 | 22.00 | qfq | 9,293,005 | 207,519,324 | -0.13% |
| 2025-11-13 | 22.25 | 22.33 | 22.21 | 22.29 | 22.03 | qfq | 7,199,330 | 160,381,992 | 0.04% |
| 2025-11-12 | 22.43 | 22.44 | 22.15 | 22.28 | 22.02 | qfq | 8,256,365 | 183,669,846 | -0.67% |
| 2025-11-11 | 22.46 | 22.60 | 22.38 | 22.43 | 22.17 | qfq | 9,370,798 | 210,643,695 | 0.04% |
| 2025-11-10 | 22.29 | 22.45 | 22.16 | 22.42 | 22.16 | qfq | 8,139,146 | 181,508,318 | 0.72% |
| 2025-11-07 | 22.36 | 22.39 | 22.21 | 22.26 | 22.00 | qfq | 8,857,200 | 197,102,429 | -0.76% |
| 2025-11-06 | 22.15 | 22.50 | 22.15 | 22.43 | 22.17 | qfq | 10,781,750 | 241,538,091 | 0.95% |
| 2025-11-05 | 22.02 | 22.25 | 22.02 | 22.22 | 21.96 | qfq | 6,458,466 | 143,128,748 | -0.04% |
| 2025-11-04 | 22.40 | 22.50 | 22.16 | 22.23 | 21.97 | qfq | 9,889,323 | 220,598,284 | -0.89% |
| 2025-11-03 | 22.48 | 22.56 | 22.30 | 22.43 | 22.17 | qfq | 9,408,977 | 210,662,404 | -0.13% |
| 2025-10-31 | 22.50 | 22.56 | 22.42 | 22.46 | 22.20 | qfq | 9,656,813 | 217,099,372 | 0.00% |
| 2025-10-30 | 22.69 | 22.70 | 22.44 | 22.46 | 22.20 | qfq | 11,611,300 | 261,547,716 | -0.97% |
| 2025-10-29 | 22.55 | 22.73 | 22.43 | 22.68 | 22.42 | qfq | 14,771,528 | 333,234,610 | 0.31% |
| 2025-10-28 | 22.75 | 22.83 | 22.51 | 22.61 | 22.35 | qfq | 17,525,588 | 396,637,142 | -0.75% |
| 2025-10-27 | 22.98 | 22.98 | 22.50 | 22.78 | 22.52 | qfq | 24,541,358 | 557,489,608 | -1.43% |
| 2025-10-24 | 22.88 | 23.25 | 22.88 | 23.11 | 22.84 | qfq | 14,293,758 | 329,989,289 | 1.81% |
| 2025-10-23 | 22.48 | 22.72 | 22.20 | 22.70 | 22.44 | qfq | 8,307,515 | 186,215,434 | 0.98% |
| 2025-10-22 | 22.65 | 22.68 | 22.44 | 22.48 | 22.22 | qfq | 9,507,587 | 214,154,467 | -0.93% |
| 2025-10-21 | 22.65 | 22.84 | 22.61 | 22.69 | 22.43 | qfq | 8,289,035 | 188,067,666 | 0.22% |
| 2025-10-20 | 22.70 | 22.86 | 22.50 | 22.64 | 22.38 | qfq | 8,675,964 | 196,730,309 | 0.04% |
| 2025-10-17 | 23.16 | 23.32 | 22.56 | 22.63 | 22.37 | qfq | 14,046,986 | 321,681,617 | -2.50% |
| 2025-10-16 | 23.43 | 23.53 | 23.14 | 23.21 | 22.94 | qfq | 13,448,987 | 312,650,311 | -0.81% |
| 2025-10-15 | 23.31 | 23.42 | 23.11 | 23.40 | 23.13 | qfq | 10,519,382 | 244,735,140 | 0.21% |
| 2025-10-14 | 23.81 | 23.81 | 23.30 | 23.35 | 23.08 | qfq | 17,132,997 | 403,504,576 | -1.93% |
| 2025-10-13 | 23.31 | 23.88 | 23.30 | 23.81 | 23.54 | qfq | 13,307,669 | 315,008,925 | 0.13% |
| 2025-10-10 | 23.71 | 23.94 | 23.68 | 23.78 | 23.51 | qfq | 13,062,941 | 310,650,098 | -0.21% |
| 2025-10-09 | 23.90 | 23.91 | 23.39 | 23.83 | 23.56 | qfq | 18,103,901 | 428,852,744 | 0.59% |
| 2025-09-30 | 23.17 | 23.77 | 23.08 | 23.69 | 23.42 | qfq | 21,210,544 | 498,873,997 | 2.24% |
| 2025-09-29 | 23.23 | 23.26 | 22.85 | 23.17 | 22.90 | qfq | 11,483,263 | 264,485,197 | 0.22% |
| 2025-09-26 | 22.90 | 23.37 | 22.81 | 23.12 | 22.85 | qfq | 14,906,401 | 345,534,192 | 0.70% |
| 2025-09-25 | 23.00 | 23.05 | 22.80 | 22.96 | 22.70 | qfq | 11,304,295 | 258,934,857 | -0.52% |
| 2025-09-24 | 22.80 | 23.15 | 22.79 | 23.08 | 22.81 | qfq | 12,821,662 | 295,388,459 | 0.61% |
| 2025-09-23 | 22.99 | 23.16 | 22.48 | 22.94 | 22.68 | qfq | 15,301,242 | 347,738,703 | -0.13% |
| 2025-09-22 | 23.15 | 23.25 | 22.86 | 22.97 | 22.70 | qfq | 12,045,276 | 276,756,037 | -0.86% |
| 2025-09-19 | 22.80 | 23.28 | 22.79 | 23.17 | 22.90 | qfq | 18,323,153 | 424,039,252 | 1.09% |
| 2025-09-18 | 23.37 | 23.45 | 22.73 | 22.92 | 22.66 | qfq | 24,556,106 | 568,416,849 | -1.80% |
| 2025-09-17 | 23.25 | 23.43 | 23.19 | 23.34 | 23.07 | qfq | 12,858,647 | 299,399,061 | 0.34% |
| 2025-09-16 | 23.58 | 23.58 | 23.16 | 23.26 | 22.99 | qfq | 14,574,593 | 339,698,952 | -0.94% |
| 2025-09-15 | 23.75 | 23.76 | 23.47 | 23.48 | 23.21 | qfq | 11,533,170 | 271,367,652 | -1.10% |
| 2025-09-12 | 23.92 | 23.97 | 23.70 | 23.74 | 23.47 | qfq | 11,500,675 | 273,668,446 | -0.71% |
| 2025-09-11 | 23.65 | 23.94 | 23.38 | 23.91 | 23.63 | qfq | 13,387,082 | 316,705,733 | 0.93% |
| 2025-09-10 | 23.68 | 23.89 | 23.66 | 23.69 | 23.42 | qfq | 8,777,300 | 208,555,184 | 0.13% |
| 2025-09-09 | 23.90 | 23.90 | 23.60 | 23.66 | 23.39 | qfq | 11,216,081 | 265,910,344 | -1.00% |
| 2025-09-08 | 23.56 | 23.91 | 23.42 | 23.90 | 23.62 | qfq | 17,137,998 | 405,739,996 | 1.75% |
| 2025-09-05 | 23.28 | 23.63 | 23.27 | 23.49 | 23.22 | qfq | 13,967,177 | 327,769,989 | 0.86% |
| 2025-09-04 | 23.90 | 24.03 | 23.14 | 23.29 | 23.02 | qfq | 23,358,183 | 547,950,779 | -2.92% |
| 2025-09-03 | 25.47 | 25.47 | 23.90 | 23.99 | 23.71 | qfq | 30,921,500 | 757,142,944 | -5.48% |
| 2025-09-02 | 25.75 | 25.95 | 25.06 | 25.38 | 25.09 | qfq | 25,483,024 | 648,503,908 | -0.28% |
| 2025-09-01 | 25.69 | 25.69 | 25.03 | 25.45 | 25.16 | qfq | 23,037,676 | 581,712,451 | -0.39% |
| 2025-08-29 | 25.21 | 25.55 | 25.10 | 25.55 | 25.26 | qfq | 18,900,330 | 479,096,090 | 1.39% |
| 2025-08-28 | 25.22 | 25.40 | 24.48 | 25.20 | 24.91 | qfq | 26,948,195 | 671,440,957 | -0.28% |
| 2025-08-27 | 25.81 | 25.91 | 25.27 | 25.27 | 24.98 | qfq | 23,961,413 | 614,259,683 | -2.09% |
| 2025-08-26 | 26.15 | 26.15 | 25.70 | 25.81 | 25.51 | qfq | 19,104,299 | 493,859,068 | -1.19% |
| 2025-08-25 | 26.00 | 26.20 | 25.78 | 26.12 | 25.82 | qfq | 28,991,518 | 753,661,265 | 0.66% |
| 2025-08-22 | 25.72 | 25.99 | 25.47 | 25.95 | 25.65 | qfq | 23,042,504 | 591,568,510 | 1.17% |
| 2025-08-21 | 25.80 | 25.89 | 25.52 | 25.65 | 25.35 | qfq | 17,914,478 | 461,148,058 | -0.23% |
| 2025-08-20 | 25.32 | 25.75 | 25.23 | 25.71 | 25.41 | qfq | 17,900,595 | 457,174,297 | 1.26% |
| 2025-08-19 | 25.79 | 25.79 | 25.31 | 25.39 | 25.10 | qfq | 19,271,764 | 490,882,329 | -1.36% |
| 2025-08-18 | 25.48 | 25.89 | 25.48 | 25.74 | 25.44 | qfq | 19,595,796 | 503,874,643 | 1.06% |
| 2025-08-15 | 25.12 | 25.47 | 25.11 | 25.47 | 25.18 | qfq | 14,414,566 | 364,924,914 | 1.07% |
| 2025-08-14 | 25.64 | 25.79 | 25.20 | 25.20 | 24.91 | qfq | 20,267,132 | 515,628,933 | -1.72% |
| 2025-08-13 | 25.61 | 25.78 | 25.45 | 25.64 | 25.34 | qfq | 17,859,033 | 457,365,679 | 0.16% |
| 2025-08-12 | 26.19 | 26.25 | 25.38 | 25.60 | 25.30 | qfq | 23,772,878 | 609,824,744 | -2.29% |
| 2025-08-11 | 26.32 | 26.66 | 26.15 | 26.20 | 25.90 | qfq | 12,936,200 | 341,529,416 | -0.46% |
| 2025-08-08 | 26.50 | 26.66 | 26.06 | 26.32 | 26.02 | qfq | 11,222,416 | 295,126,467 | -0.94% |
| 2025-08-07 | 27.10 | 27.13 | 26.53 | 26.57 | 26.26 | qfq | 11,948,299 | 318,933,320 | -1.56% |
| 2025-08-06 | 26.63 | 27.16 | 26.48 | 26.99 | 26.68 | qfq | 16,064,411 | 433,299,582 | 1.43% |
| 2025-08-05 | 26.75 | 27.07 | 26.56 | 26.61 | 26.30 | qfq | 11,541,304 | 308,584,632 | -0.19% |
| 2025-08-04 | 26.13 | 26.68 | 26.01 | 26.66 | 26.35 | qfq | 14,097,224 | 373,243,727 | 2.03% |
| 2025-08-01 | 26.50 | 26.50 | 25.93 | 26.13 | 25.83 | qfq | 15,670,918 | 410,561,508 | -1.14% |
| 2025-07-31 | 26.74 | 27.28 | 26.28 | 26.43 | 26.13 | qfq | 17,068,033 | 455,713,486 | -2.18% |
| 2025-07-30 | 27.37 | 27.81 | 26.68 | 27.02 | 26.71 | qfq | 19,567,703 | 533,513,025 | -1.13% |
| 2025-07-29 | 27.16 | 27.44 | 26.97 | 27.33 | 27.01 | qfq | 13,240,603 | 360,218,771 | 0.37% |
| 2025-07-28 | 27.38 | 27.63 | 26.90 | 27.23 | 26.92 | qfq | 16,850,884 | 459,516,621 | -0.48% |
| 2025-07-25 | 26.80 | 27.69 | 26.80 | 27.36 | 27.04 | qfq | 20,407,190 | 557,848,228 | 2.70% |
| 2025-07-24 | 26.50 | 26.79 | 26.36 | 26.64 | 26.33 | qfq | 11,962,800 | 318,068,137 | 1.02% |
| 2025-07-23 | 26.18 | 26.75 | 26.07 | 26.37 | 26.07 | qfq | 14,751,500 | 389,266,320 | 0.53% |
| 2025-07-22 | 26.48 | 26.77 | 26.10 | 26.23 | 25.93 | qfq | 16,168,501 | 426,267,100 | -1.21% |
| 2025-07-21 | 26.58 | 26.95 | 26.30 | 26.55 | 26.24 | qfq | 12,331,503 | 327,372,986 | -0.71% |
| 2025-07-18 | 26.52 | 27.00 | 26.51 | 26.74 | 26.43 | qfq | 14,937,833 | 398,999,697 | 0.11% |
| 2025-07-17 | 25.43 | 26.95 | 25.38 | 26.71 | 26.40 | qfq | 28,297,854 | 745,621,385 | 5.03% |
| 2025-07-16 | 25.46 | 25.68 | 25.24 | 25.43 | 25.14 | qfq | 7,702,700 | 196,076,867 | 0.08% |
| 2025-07-15 | 25.52 | 25.71 | 25.31 | 25.41 | 25.12 | qfq | 7,714,300 | 196,520,749 | -0.90% |
| 2025-07-14 | 25.71 | 25.79 | 25.55 | 25.64 | 25.34 | qfq | 8,163,575 | 209,414,042 | -0.23% |
| 2025-07-11 | 25.25 | 25.80 | 25.25 | 25.70 | 25.40 | qfq | 13,223,240 | 338,393,539 | 1.22% |
| 2025-07-10 | 25.55 | 25.62 | 25.07 | 25.39 | 25.10 | qfq | 10,828,687 | 273,546,162 | -0.94% |
| 2025-07-09 | 25.55 | 26.18 | 25.55 | 25.63 | 25.33 | qfq | 15,155,710 | 391,513,933 | 0.12% |
| 2025-07-08 | 25.18 | 25.73 | 25.16 | 25.60 | 25.30 | qfq | 13,011,900 | 332,058,812 | 1.23% |
| 2025-07-07 | 25.06 | 25.65 | 24.98 | 25.29 | 25.00 | qfq | 13,100,010 | 332,872,427 | 0.60% |
| 2025-07-04 | 25.22 | 25.50 | 24.65 | 25.14 | 24.85 | qfq | 21,981,022 | 549,593,720 | -0.28% |
| 2025-07-03 | 25.17 | 25.65 | 25.10 | 25.21 | 24.92 | qfq | 15,075,299 | 381,794,977 | -0.59% |
| 2025-07-02 | 25.72 | 25.96 | 25.14 | 25.36 | 25.07 | qfq | 19,327,930 | 491,865,537 | -2.16% |
| 2025-07-01 | 26.08 | 26.18 | 25.49 | 25.92 | 25.62 | qfq | 27,929,002 | 719,387,671 | -0.61% |
| 2025-06-30 | 24.43 | 26.59 | 24.43 | 26.08 | 25.78 | qfq | 49,301,151 | 1,263,705,359 | 6.75% |
| 2025-06-27 | 24.30 | 24.89 | 24.20 | 24.43 | 24.15 | qfq | 16,074,910 | 393,923,041 | 0.21% |
| 2025-06-26 | 24.40 | 24.99 | 24.30 | 24.38 | 23.85 | qfq | 24,288,165 | 600,389,449 | -0.12% |
| 2025-06-25 | 23.78 | 24.46 | 23.77 | 24.41 | 23.88 | qfq | 21,768,444 | 528,289,086 | 2.43% |
| 2025-06-24 | 23.46 | 23.95 | 23.39 | 23.83 | 23.31 | qfq | 15,992,200 | 379,916,515 | 0.68% |
| 2025-06-23 | 23.38 | 23.71 | 23.38 | 23.67 | 23.16 | qfq | 11,070,818 | 261,235,043 | 1.28% |
| 2025-06-20 | 23.47 | 23.57 | 23.30 | 23.37 | 22.86 | qfq | 6,846,769 | 160,168,869 | -0.81% |
| 2025-06-19 | 23.77 | 23.77 | 23.35 | 23.56 | 23.05 | qfq | 10,866,382 | 255,112,356 | -0.88% |
| 2025-06-18 | 23.38 | 23.87 | 23.28 | 23.77 | 23.26 | qfq | 19,378,300 | 458,410,918 | 1.67% |
| 2025-06-17 | 23.37 | 23.39 | 23.16 | 23.38 | 22.87 | qfq | 7,553,163 | 175,630,947 | 0.17% |
| 2025-06-16 | 23.36 | 23.40 | 23.18 | 23.34 | 22.84 | qfq | 9,964,227 | 232,199,206 | 0.43% |
| 2025-06-13 | 23.16 | 23.34 | 23.05 | 23.24 | 22.74 | qfq | 11,993,143 | 278,212,744 | 0.69% |
| 2025-06-12 | 23.19 | 23.20 | 23.06 | 23.08 | 22.58 | qfq | 7,245,996 | 167,462,432 | -0.82% |
| 2025-06-11 | 23.22 | 23.32 | 23.05 | 23.27 | 22.77 | qfq | 6,490,500 | 150,818,059 | 0.22% |
| 2025-06-10 | 23.48 | 23.55 | 23.06 | 23.22 | 22.72 | qfq | 11,111,200 | 258,733,102 | -1.53% |
| 2025-06-09 | 23.28 | 23.82 | 23.25 | 23.58 | 23.07 | qfq | 19,736,493 | 465,310,034 | 1.90% |
| 2025-06-06 | 23.28 | 23.47 | 23.10 | 23.14 | 22.64 | qfq | 9,956,560 | 231,788,481 | -0.52% |
| 2025-06-05 | 23.19 | 23.31 | 23.04 | 23.26 | 22.76 | qfq | 10,063,866 | 233,156,138 | 0.35% |
| 2025-06-04 | 23.22 | 23.22 | 23.06 | 23.18 | 22.68 | qfq | 7,745,231 | 179,152,564 | -0.17% |
| 2025-06-03 | 23.45 | 23.51 | 23.05 | 23.22 | 22.72 | qfq | 11,860,073 | 276,020,428 | -0.90% |
| 2025-05-30 | 23.30 | 23.49 | 23.03 | 23.43 | 22.92 | qfq | 11,113,730 | 258,767,577 | 0.60% |
| 2025-05-29 | 23.05 | 23.31 | 22.94 | 23.29 | 22.79 | qfq | 8,594,028 | 199,474,699 | 0.87% |
| 2025-05-28 | 23.11 | 23.29 | 22.95 | 23.09 | 22.59 | qfq | 6,939,200 | 160,641,522 | 0.13% |
| 2025-05-27 | 23.08 | 23.23 | 22.87 | 23.06 | 22.56 | qfq | 7,690,160 | 177,069,189 | -0.17% |
| 2025-05-26 | 23.11 | 23.21 | 22.90 | 23.10 | 22.60 | qfq | 6,289,900 | 145,145,407 | 0.35% |
| 2025-05-23 | 23.25 | 23.41 | 22.99 | 23.02 | 22.52 | qfq | 10,766,234 | 249,855,983 | -1.41% |
| 2025-05-22 | 23.30 | 23.66 | 23.23 | 23.35 | 22.84 | qfq | 12,254,255 | 287,513,252 | -0.09% |
| 2025-05-21 | 23.40 | 23.45 | 23.24 | 23.37 | 22.86 | qfq | 10,115,459 | 236,074,391 | -0.47% |
| 2025-05-20 | 23.58 | 23.62 | 23.27 | 23.48 | 22.97 | qfq | 11,437,263 | 267,510,507 | -0.38% |
| 2025-05-19 | 23.36 | 23.67 | 23.30 | 23.57 | 23.06 | qfq | 14,541,677 | 342,257,575 | 1.42% |
| 2025-05-16 | 23.33 | 23.66 | 23.22 | 23.24 | 22.74 | qfq | 12,169,246 | 284,695,590 | -0.51% |
| 2025-05-15 | 23.68 | 23.92 | 23.36 | 23.36 | 22.85 | qfq | 13,519,107 | 318,342,661 | -1.39% |
| 2025-05-14 | 23.68 | 23.96 | 23.65 | 23.69 | 23.18 | qfq | 17,378,820 | 413,668,356 | -0.34% |
| 2025-05-13 | 24.48 | 24.49 | 23.71 | 23.77 | 23.26 | qfq | 28,605,862 | 685,295,917 | -3.06% |
| 2025-05-12 | 23.90 | 25.07 | 23.79 | 24.52 | 23.99 | qfq | 44,743,198 | 1,095,031,463 | 3.46% |
| 2025-05-09 | 24.31 | 24.35 | 23.55 | 23.70 | 23.19 | qfq | 20,203,902 | 480,791,523 | -1.62% |
| 2025-05-08 | 23.73 | 24.22 | 23.32 | 24.09 | 23.57 | qfq | 26,401,900 | 628,270,600 | 1.18% |
| 2025-05-07 | 23.53 | 24.19 | 23.23 | 23.81 | 23.29 | qfq | 31,745,226 | 752,826,749 | 2.76% |
| 2025-05-06 | 22.80 | 23.19 | 22.80 | 23.17 | 22.67 | qfq | 13,042,000 | 300,278,691 | 2.25% |
| 2025-04-30 | 22.60 | 22.80 | 22.52 | 22.66 | 22.17 | qfq | 8,497,378 | 192,339,606 | 0.13% |
| 2025-04-29 | 22.50 | 22.73 | 22.31 | 22.63 | 22.14 | qfq | 7,645,910 | 172,613,815 | 0.49% |
| 2025-04-28 | 22.96 | 23.05 | 22.41 | 22.52 | 22.03 | qfq | 9,656,562 | 218,853,639 | -1.96% |
| 2025-04-25 | 22.90 | 23.14 | 22.90 | 22.97 | 22.47 | qfq | 6,752,140 | 155,473,899 | 0.61% |
| 2025-04-24 | 23.08 | 23.08 | 22.75 | 22.83 | 22.34 | qfq | 8,545,258 | 195,372,723 | -1.21% |
| 2025-04-23 | 23.24 | 23.32 | 22.93 | 23.11 | 22.61 | qfq | 9,542,160 | 220,352,558 | -0.13% |
| 2025-04-22 | 23.48 | 23.50 | 23.02 | 23.14 | 22.64 | qfq | 8,724,600 | 201,943,205 | -0.81% |
| 2025-04-21 | 22.95 | 23.42 | 22.87 | 23.33 | 22.83 | qfq | 9,781,467 | 227,475,291 | 1.88% |
| 2025-04-18 | 23.15 | 23.20 | 22.63 | 22.90 | 22.40 | qfq | 12,450,700 | 284,709,983 | -1.42% |
| 2025-04-17 | 23.18 | 23.53 | 23.16 | 23.23 | 22.73 | qfq | 10,678,427 | 249,459,773 | -0.68% |
| 2025-04-16 | 23.58 | 23.94 | 23.10 | 23.39 | 22.88 | qfq | 9,505,900 | 222,903,498 | -0.04% |
| 2025-04-15 | 23.68 | 23.68 | 23.31 | 23.40 | 22.89 | qfq | 7,601,800 | 178,001,702 | -1.02% |
| 2025-04-14 | 23.58 | 23.99 | 23.51 | 23.64 | 23.13 | qfq | 12,373,400 | 293,293,976 | 0.47% |
| 2025-04-11 | 23.30 | 23.85 | 23.30 | 23.53 | 23.02 | qfq | 12,517,700 | 295,676,177 | -0.08% |
| 2025-04-10 | 23.76 | 23.80 | 23.09 | 23.55 | 23.04 | qfq | 17,886,764 | 420,990,078 | 0.13% |
| 2025-04-09 | 22.29 | 23.70 | 22.09 | 23.52 | 23.01 | qfq | 22,396,605 | 521,320,688 | 5.00% |
| 2025-04-08 | 21.55 | 22.46 | 21.55 | 22.40 | 21.92 | qfq | 17,817,821 | 394,135,728 | 4.23% |
| 2025-04-07 | 22.40 | 22.79 | 21.33 | 21.49 | 21.03 | qfq | 20,664,172 | 455,788,976 | -9.32% |
| 2025-04-03 | 23.75 | 24.05 | 23.51 | 23.70 | 23.19 | qfq | 10,880,148 | 258,594,597 | -1.13% |
| 2025-04-02 | 23.99 | 24.14 | 23.75 | 23.97 | 23.45 | qfq | 9,245,584 | 220,994,831 | -0.50% |
| 2025-04-01 | 24.02 | 24.35 | 23.92 | 24.09 | 23.57 | qfq | 11,411,451 | 274,802,323 | 1.09% |
| 2025-03-31 | 24.12 | 24.29 | 23.51 | 23.83 | 23.31 | qfq | 14,715,598 | 350,775,712 | -2.14% |
| 2025-03-28 | 24.68 | 24.76 | 24.27 | 24.35 | 23.82 | qfq | 9,638,129 | 235,427,532 | -1.38% |
| 2025-03-27 | 24.68 | 24.90 | 24.31 | 24.69 | 24.16 | qfq | 10,501,459 | 258,360,912 | 0.08% |
| 2025-03-26 | 25.10 | 25.24 | 24.66 | 24.67 | 24.14 | qfq | 11,982,799 | 298,612,726 | -1.12% |
| 2025-03-25 | 24.91 | 25.29 | 24.75 | 24.95 | 24.41 | qfq | 12,485,798 | 312,911,865 | -0.04% |
| 2025-03-24 | 25.35 | 25.42 | 24.40 | 24.96 | 24.42 | qfq | 18,358,770 | 455,794,489 | -1.46% |
| 2025-03-21 | 25.55 | 25.97 | 25.07 | 25.33 | 24.78 | qfq | 18,818,000 | 479,672,297 | -1.90% |
| 2025-03-20 | 25.66 | 26.19 | 25.37 | 25.82 | 25.26 | qfq | 23,000,425 | 594,096,108 | 0.74% |
| 2025-03-19 | 25.62 | 25.82 | 25.40 | 25.63 | 25.08 | qfq | 19,555,423 | 500,816,852 | 0.51% |
| 2025-03-18 | 25.45 | 25.69 | 25.33 | 25.50 | 24.95 | qfq | 17,428,500 | 444,134,167 | 0.16% |
| 2025-03-17 | 26.33 | 26.41 | 25.30 | 25.46 | 24.91 | qfq | 37,022,510 | 949,361,554 | -1.93% |
| 2025-03-14 | 26.30 | 26.35 | 25.71 | 25.96 | 25.40 | qfq | 21,708,833 | 564,030,372 | -1.29% |
| 2025-03-13 | 26.33 | 26.69 | 25.93 | 26.30 | 25.73 | qfq | 15,373,066 | 402,642,264 | -1.31% |
| 2025-03-12 | 27.23 | 27.61 | 26.50 | 26.65 | 26.07 | qfq | 20,388,500 | 548,307,376 | -1.81% |
| 2025-03-11 | 26.76 | 27.38 | 26.51 | 27.14 | 26.55 | qfq | 22,196,328 | 599,518,327 | 0.93% |
| 2025-03-10 | 26.50 | 27.55 | 26.43 | 26.89 | 26.31 | qfq | 26,291,048 | 709,892,632 | 1.40% |
| 2025-03-07 | 24.71 | 27.15 | 24.68 | 26.52 | 25.95 | qfq | 43,803,454 | 1,153,682,944 | 6.72% |
| 2025-03-06 | 25.00 | 25.12 | 24.62 | 24.85 | 24.31 | qfq | 15,121,205 | 376,175,362 | 0.28% |
| 2025-03-05 | 24.75 | 24.91 | 24.55 | 24.78 | 24.24 | qfq | 15,517,501 | 384,147,021 | -0.12% |
| 2025-03-04 | 23.91 | 24.86 | 23.85 | 24.81 | 24.27 | qfq | 25,416,653 | 624,410,161 | 3.81% |
| 2025-03-03 | 23.74 | 24.08 | 23.70 | 23.90 | 23.38 | qfq | 11,218,071 | 267,746,548 | 0.67% |
| 2025-02-28 | 24.03 | 24.26 | 23.70 | 23.74 | 23.23 | qfq | 13,896,942 | 332,473,256 | -1.12% |
| 2025-02-27 | 24.13 | 24.19 | 23.75 | 24.01 | 23.49 | qfq | 16,940,656 | 404,330,217 | -0.50% |
| 2025-02-26 | 24.63 | 24.70 | 23.80 | 24.13 | 23.61 | qfq | 21,853,602 | 526,184,726 | -1.67% |
| 2025-02-25 | 24.80 | 24.95 | 24.46 | 24.54 | 24.01 | qfq | 11,158,465 | 275,849,959 | -1.80% |
| 2025-02-24 | 24.81 | 25.26 | 24.57 | 24.99 | 24.45 | qfq | 16,791,322 | 419,314,902 | 0.68% |
| 2025-02-21 | 24.68 | 25.00 | 24.38 | 24.82 | 24.28 | qfq | 17,755,979 | 440,754,438 | 1.35% |
| 2025-02-20 | 24.01 | 24.56 | 23.74 | 24.49 | 23.96 | qfq | 13,457,646 | 326,787,782 | 2.00% |
| 2025-02-19 | 23.84 | 24.14 | 23.63 | 24.01 | 23.49 | qfq | 10,784,629 | 257,937,925 | 0.76% |
| 2025-02-18 | 24.16 | 24.33 | 23.67 | 23.83 | 23.31 | qfq | 9,590,439 | 230,306,721 | -1.37% |
| 2025-02-17 | 24.40 | 24.50 | 23.88 | 24.16 | 23.64 | qfq | 10,953,700 | 264,320,869 | -0.90% |
| 2025-02-14 | 24.55 | 24.79 | 24.16 | 24.38 | 23.85 | qfq | 11,072,700 | 269,727,291 | -1.14% |
| 2025-02-13 | 24.75 | 25.18 | 24.66 | 24.66 | 24.13 | qfq | 10,882,866 | 270,314,184 | -0.36% |
| 2025-02-12 | 24.60 | 24.84 | 24.40 | 24.75 | 24.21 | qfq | 10,169,810 | 249,906,607 | 0.49% |
| 2025-02-11 | 24.90 | 24.90 | 24.49 | 24.63 | 24.10 | qfq | 7,385,236 | 181,977,846 | -1.20% |
| 2025-02-10 | 24.98 | 25.25 | 24.81 | 24.93 | 24.39 | qfq | 12,298,700 | 307,685,852 | -0.24% |
| 2025-02-07 | 24.90 | 25.23 | 24.65 | 24.99 | 24.45 | qfq | 14,050,400 | 350,656,541 | 0.36% |
| 2025-02-06 | 23.75 | 25.09 | 23.61 | 24.90 | 24.36 | qfq | 19,989,379 | 491,540,962 | 4.84% |
| 2025-02-05 | 23.82 | 23.92 | 23.45 | 23.75 | 23.24 | qfq | 10,159,460 | 240,213,541 | -0.04% |
| 2025-01-27 | 24.10 | 24.18 | 23.70 | 23.76 | 23.25 | qfq | 7,563,729 | 180,515,978 | -1.41% |
| 2025-01-24 | 23.98 | 24.28 | 23.91 | 24.10 | 23.58 | qfq | 7,170,633 | 172,892,074 | 0.63% |
| 2025-01-23 | 24.35 | 24.63 | 23.93 | 23.95 | 23.43 | qfq | 7,485,036 | 181,597,264 | -0.54% |
| 2025-01-22 | 24.67 | 24.67 | 23.90 | 24.08 | 23.56 | qfq | 9,169,800 | 221,097,223 | -2.27% |
| 2025-01-21 | 24.84 | 24.86 | 24.33 | 24.64 | 24.11 | qfq | 7,501,600 | 184,078,111 | -0.40% |
| 2025-01-20 | 24.87 | 25.07 | 24.56 | 24.74 | 24.20 | qfq | 8,751,360 | 217,201,943 | -0.48% |
| 2025-01-17 | 24.01 | 24.95 | 23.90 | 24.86 | 24.32 | qfq | 13,835,291 | 339,575,580 | 3.03% |
| 2025-01-16 | 24.80 | 25.08 | 24.01 | 24.13 | 23.61 | qfq | 13,705,948 | 334,515,930 | -2.54% |
| 2025-01-15 | 25.15 | 25.26 | 24.64 | 24.76 | 24.22 | qfq | 11,001,156 | 273,242,505 | -2.25% |
| 2025-01-14 | 24.10 | 25.47 | 23.90 | 25.33 | 24.78 | qfq | 16,358,556 | 406,829,004 | 5.06% |
| 2025-01-13 | 24.21 | 24.79 | 23.92 | 24.11 | 23.59 | qfq | 9,112,908 | 221,157,056 | -2.07% |
| 2025-01-10 | 24.18 | 25.07 | 24.11 | 24.62 | 24.09 | qfq | 13,631,720 | 336,707,878 | 1.11% |
| 2025-01-09 | 23.21 | 24.49 | 23.19 | 24.35 | 23.82 | qfq | 13,467,501 | 324,124,934 | 3.84% |
| 2025-01-08 | 23.63 | 23.82 | 23.09 | 23.45 | 22.94 | qfq | 8,687,500 | 203,186,900 | -1.18% |
| 2025-01-07 | 23.47 | 23.86 | 23.10 | 23.73 | 23.22 | qfq | 8,871,651 | 208,776,582 | 1.15% |
| 2025-01-06 | 23.40 | 23.90 | 23.26 | 23.46 | 22.95 | qfq | 9,690,558 | 228,206,543 | -0.17% |
| 2025-01-03 | 23.55 | 24.10 | 23.36 | 23.50 | 22.99 | qfq | 11,720,509 | 278,080,634 | -0.84% |
| 2025-01-02 | 25.27 | 25.48 | 23.58 | 23.70 | 23.19 | qfq | 20,049,693 | 485,705,368 | -6.18% |
| 2024-12-31 | 25.82 | 26.05 | 25.25 | 25.26 | 24.71 | qfq | 17,491,003 | 448,110,860 | -3.29% |
| 2024-12-30 | 25.29 | 26.18 | 24.83 | 26.12 | 25.55 | qfq | 24,208,627 | 620,713,139 | 3.28% |
| 2024-12-27 | 25.80 | 26.35 | 25.12 | 25.29 | 24.74 | qfq | 38,964,071 | 1,009,025,848 | 1.08% |
| 2024-12-26 | 24.95 | 25.44 | 24.78 | 25.02 | 24.48 | qfq | 30,935,627 | 776,609,716 | 3.82% |
| 2024-12-25 | 23.96 | 24.19 | 23.57 | 24.10 | 23.58 | qfq | 9,505,456 | 227,500,044 | 0.33% |
| 2024-12-24 | 23.70 | 24.13 | 23.70 | 24.02 | 23.50 | qfq | 7,083,600 | 169,948,233 | 1.31% |
| 2024-12-23 | 24.08 | 24.37 | 23.70 | 23.71 | 23.20 | qfq | 7,038,329 | 169,003,585 | -1.45% |
| 2024-12-20 | 23.60 | 24.33 | 23.45 | 24.06 | 23.54 | qfq | 8,869,459 | 213,152,483 | 1.95% |
| 2024-12-19 | 23.28 | 23.65 | 23.02 | 23.60 | 23.09 | qfq | 6,245,861 | 145,778,526 | 0.34% |
| 2024-12-18 | 23.39 | 23.77 | 23.38 | 23.52 | 23.01 | qfq | 6,949,802 | 163,662,278 | 0.99% |
| 2024-12-17 | 23.28 | 23.69 | 23.23 | 23.29 | 22.79 | qfq | 8,072,001 | 188,806,209 | 0.09% |
| 2024-12-16 | 24.20 | 24.20 | 23.10 | 23.27 | 22.77 | qfq | 16,019,796 | 376,185,521 | -3.44% |
| 2024-12-13 | 24.79 | 24.80 | 24.03 | 24.10 | 23.58 | qfq | 12,574,400 | 305,647,310 | -3.60% |
| 2024-12-12 | 24.53 | 25.48 | 24.49 | 25.00 | 24.46 | qfq | 16,701,400 | 419,357,042 | 1.92% |
| 2024-12-11 | 24.55 | 24.78 | 24.46 | 24.53 | 24.00 | qfq | 9,492,306 | 233,441,380 | 0.33% |
| 2024-12-10 | 25.00 | 25.19 | 24.40 | 24.45 | 23.92 | qfq | 13,719,600 | 338,717,940 | 0.82% |
| 2024-12-09 | 24.90 | 24.90 | 24.13 | 24.25 | 23.73 | qfq | 11,980,809 | 292,209,851 | -2.57% |
| 2024-12-06 | 24.45 | 25.00 | 24.11 | 24.89 | 24.35 | qfq | 13,350,899 | 328,867,226 | 2.60% |
| 2024-12-05 | 23.95 | 24.48 | 23.93 | 24.26 | 23.74 | qfq | 7,189,968 | 174,073,731 | 1.29% |
| 2024-12-04 | 24.20 | 24.33 | 23.83 | 23.95 | 23.43 | qfq | 8,065,315 | 194,197,746 | -1.40% |
| 2024-12-03 | 24.50 | 24.50 | 24.11 | 24.29 | 23.76 | qfq | 8,839,884 | 214,362,209 | -0.74% |
| 2024-12-02 | 24.42 | 24.60 | 24.14 | 24.47 | 23.94 | qfq | 13,006,867 | 317,235,159 | 0.20% |
| 2024-11-29 | 24.00 | 24.65 | 23.78 | 24.42 | 23.89 | qfq | 10,170,200 | 247,083,915 | 1.12% |
| 2024-11-28 | 24.26 | 24.78 | 24.00 | 24.15 | 23.63 | qfq | 11,043,077 | 268,980,145 | -0.29% |
| 2024-11-27 | 23.25 | 24.24 | 23.15 | 24.22 | 23.70 | qfq | 14,775,844 | 351,521,575 | 4.17% |
| 2024-11-26 | 23.33 | 23.48 | 23.17 | 23.25 | 22.75 | qfq | 8,695,221 | 202,711,364 | -0.30% |
| 2024-11-25 | 24.01 | 24.18 | 22.97 | 23.32 | 22.82 | qfq | 17,190,904 | 403,035,600 | -3.08% |
| 2024-11-22 | 25.42 | 25.45 | 24.00 | 24.06 | 23.54 | qfq | 18,420,077 | 454,206,998 | -5.72% |
| 2024-11-21 | 25.48 | 25.71 | 25.16 | 25.52 | 24.97 | qfq | 9,251,418 | 235,058,445 | 0.00% |
| 2024-11-20 | 25.30 | 25.68 | 24.92 | 25.52 | 24.97 | qfq | 12,268,362 | 311,091,559 | 0.91% |
| 2024-11-19 | 24.87 | 25.39 | 24.72 | 25.29 | 24.74 | qfq | 15,654,729 | 392,797,050 | 2.51% |
| 2024-11-18 | 24.45 | 25.06 | 24.10 | 24.67 | 24.14 | qfq | 17,680,312 | 434,147,622 | 0.90% |
| 2024-11-15 | 25.34 | 25.67 | 24.39 | 24.45 | 23.92 | qfq | 19,525,112 | 486,227,609 | -3.89% |
| 2024-11-14 | 26.06 | 26.06 | 25.25 | 25.44 | 24.89 | qfq | 15,599,577 | 399,139,554 | -2.15% |
| 2024-11-13 | 26.80 | 26.85 | 25.70 | 26.00 | 25.44 | qfq | 22,129,691 | 578,321,828 | -3.24% |
| 2024-11-12 | 28.22 | 28.35 | 26.50 | 26.87 | 26.29 | qfq | 26,095,093 | 709,092,547 | -4.41% |
| 2024-11-11 | 27.58 | 28.29 | 26.70 | 28.11 | 27.50 | qfq | 34,219,754 | 936,067,402 | 3.19% |
| 2024-11-08 | 26.69 | 27.99 | 26.58 | 27.24 | 26.65 | qfq | 27,936,110 | 766,623,334 | 2.06% |
| 2024-11-07 | 26.55 | 26.84 | 25.70 | 26.69 | 26.11 | qfq | 34,460,833 | 906,976,874 | -2.41% |
| 2024-11-06 | 28.30 | 29.27 | 27.12 | 27.35 | 26.76 | qfq | 55,222,302 | 1,555,286,161 | 0.29% |
| 2024-11-05 | 25.34 | 27.27 | 25.20 | 27.27 | 26.68 | qfq | 45,306,806 | 1,210,624,818 | 10.00% |
| 2024-11-04 | 23.85 | 25.18 | 23.85 | 24.79 | 24.25 | qfq | 19,739,600 | 488,149,994 | 3.38% |
| 2024-11-01 | 24.14 | 24.39 | 23.70 | 23.98 | 23.46 | qfq | 15,090,520 | 361,814,801 | -1.72% |
| 2024-10-31 | 24.27 | 24.65 | 24.00 | 24.40 | 23.87 | qfq | 16,072,431 | 391,277,419 | 0.62% |
| 2024-10-30 | 23.80 | 24.75 | 23.73 | 24.25 | 23.73 | qfq | 19,354,691 | 470,855,375 | 2.32% |
| 2024-10-29 | 24.00 | 24.55 | 23.68 | 23.70 | 23.19 | qfq | 20,960,434 | 504,555,657 | -2.23% |
| 2024-10-28 | 24.48 | 25.10 | 24.20 | 24.24 | 23.72 | qfq | 24,878,705 | 612,730,822 | 0.17% |
| 2024-10-25 | 24.03 | 24.31 | 23.74 | 24.20 | 23.68 | qfq | 15,813,832 | 379,656,325 | 0.33% |
| 2024-10-24 | 24.11 | 24.49 | 23.80 | 24.12 | 23.60 | qfq | 17,249,400 | 416,144,583 | 0.08% |
| 2024-10-23 | 23.35 | 24.56 | 23.22 | 24.10 | 23.58 | qfq | 28,994,243 | 699,157,507 | 3.17% |
| 2024-10-22 | 24.00 | 24.08 | 23.15 | 23.36 | 22.85 | qfq | 25,480,871 | 597,662,639 | -2.18% |
| 2024-10-21 | 22.71 | 24.74 | 22.71 | 23.88 | 23.36 | qfq | 37,236,219 | 890,433,452 | 5.85% |
| 2024-10-18 | 21.55 | 22.92 | 21.42 | 22.56 | 22.07 | qfq | 22,615,025 | 504,901,910 | 4.30% |
| 2024-10-17 | 21.16 | 22.06 | 21.16 | 21.63 | 21.16 | qfq | 18,011,411 | 390,442,179 | 2.22% |
| 2024-10-16 | 21.06 | 21.48 | 20.98 | 21.16 | 20.70 | qfq | 11,433,630 | 242,099,062 | -1.35% |
| 2024-10-15 | 21.76 | 22.41 | 21.36 | 21.45 | 20.99 | qfq | 21,376,066 | 467,953,705 | -1.61% |
| 2024-10-14 | 21.37 | 21.95 | 21.06 | 21.80 | 21.33 | qfq | 21,097,370 | 456,140,741 | 3.81% |
| 2024-10-11 | 21.38 | 21.75 | 20.75 | 21.00 | 20.55 | qfq | 18,966,539 | 401,722,690 | -3.54% |
| 2024-10-10 | 21.95 | 22.71 | 21.30 | 21.77 | 21.30 | qfq | 25,808,335 | 567,026,215 | -0.41% |
| 2024-10-09 | 23.38 | 23.38 | 21.41 | 21.86 | 21.39 | qfq | 28,200,472 | 629,227,033 | -7.29% |
| 2024-10-08 | 23.62 | 23.62 | 22.23 | 23.58 | 23.07 | qfq | 38,110,266 | 886,057,584 | 9.83% |
| 2024-09-30 | 20.67 | 21.58 | 20.28 | 21.47 | 21.01 | qfq | 31,065,091 | 653,482,669 | 9.32% |
| 2024-09-27 | 19.12 | 19.75 | 19.12 | 19.64 | 19.22 | qfq | 11,189,456 | 217,420,241 | 3.70% |
| 2024-09-26 | 18.24 | 18.98 | 18.18 | 18.94 | 18.53 | qfq | 9,870,600 | 183,564,113 | 3.44% |
| 2024-09-25 | 18.25 | 18.63 | 18.18 | 18.31 | 17.91 | qfq | 10,112,819 | 186,462,169 | 0.94% |
| 2024-09-24 | 17.63 | 18.15 | 17.51 | 18.14 | 17.75 | qfq | 8,886,667 | 159,125,542 | 3.42% |
| 2024-09-23 | 17.33 | 17.75 | 17.30 | 17.54 | 17.16 | qfq | 6,725,498 | 118,550,200 | 0.63% |
| 2024-09-20 | 17.58 | 17.60 | 17.25 | 17.43 | 17.05 | qfq | 6,358,425 | 110,477,916 | -1.41% |
| 2024-09-19 | 17.71 | 17.95 | 17.44 | 17.68 | 17.30 | qfq | 9,194,391 | 162,602,538 | 0.17% |
| 2024-09-18 | 18.08 | 18.10 | 17.17 | 17.65 | 17.27 | qfq | 10,943,954 | 191,884,524 | -2.38% |
| 2024-09-13 | 18.47 | 18.47 | 18.05 | 18.08 | 17.69 | qfq | 4,820,661 | 87,636,787 | -1.69% |
| 2024-09-12 | 18.47 | 18.72 | 18.32 | 18.39 | 17.99 | qfq | 4,285,681 | 79,240,004 | -0.16% |
| 2024-09-11 | 18.42 | 18.58 | 18.30 | 18.42 | 18.02 | qfq | 4,446,934 | 82,066,560 | -0.86% |
| 2024-09-10 | 18.35 | 18.66 | 17.93 | 18.58 | 18.18 | qfq | 7,008,733 | 128,136,155 | 1.53% |
| 2024-09-09 | 18.53 | 18.57 | 18.23 | 18.30 | 17.90 | qfq | 4,208,408 | 77,275,064 | -1.19% |
| 2024-09-06 | 18.69 | 18.84 | 18.50 | 18.52 | 18.12 | qfq | 3,844,000 | 71,548,145 | -0.96% |
| 2024-09-05 | 18.66 | 18.95 | 18.63 | 18.70 | 18.30 | qfq | 4,185,833 | 78,614,743 | 0.05% |
| 2024-09-04 | 18.41 | 18.73 | 18.30 | 18.69 | 18.29 | qfq | 6,415,364 | 119,228,247 | 1.14% |
| 2024-09-03 | 18.55 | 18.79 | 18.41 | 18.48 | 18.08 | qfq | 5,357,800 | 99,503,765 | 0.05% |
| 2024-09-02 | 18.78 | 18.84 | 18.45 | 18.47 | 18.07 | qfq | 6,614,660 | 123,326,745 | -1.70% |
| 2024-08-30 | 18.47 | 18.96 | 18.41 | 18.79 | 18.38 | qfq | 8,927,384 | 167,724,599 | 1.73% |
| 2024-08-29 | 18.05 | 18.62 | 17.98 | 18.47 | 18.07 | qfq | 8,858,478 | 163,381,569 | 2.04% |
| 2024-08-28 | 17.99 | 18.20 | 17.97 | 18.10 | 17.71 | qfq | 6,590,400 | 119,264,440 | 0.61% |
| 2024-08-27 | 18.19 | 18.25 | 17.98 | 17.99 | 17.60 | qfq | 5,640,943 | 101,864,921 | -1.48% |
| 2024-08-26 | 18.50 | 18.54 | 18.16 | 18.26 | 17.86 | qfq | 7,095,973 | 129,781,778 | -1.30% |
| 2024-08-23 | 18.60 | 18.73 | 18.27 | 18.50 | 18.10 | qfq | 7,099,550 | 131,174,913 | -0.11% |
| 2024-08-22 | 18.71 | 18.85 | 18.42 | 18.52 | 18.12 | qfq | 5,727,801 | 106,545,934 | -0.96% |
| 2024-08-21 | 18.67 | 18.84 | 18.60 | 18.70 | 18.30 | qfq | 3,900,975 | 73,050,589 | -0.21% |
| 2024-08-20 | 18.92 | 19.01 | 18.56 | 18.74 | 18.33 | qfq | 5,937,196 | 111,163,935 | -0.74% |
| 2024-08-19 | 18.93 | 19.33 | 18.88 | 18.88 | 18.47 | qfq | 7,175,084 | 136,721,971 | -1.46% |
| 2024-08-16 | 19.60 | 19.60 | 18.91 | 19.16 | 18.75 | qfq | 9,953,702 | 190,976,717 | -1.89% |
| 2024-08-15 | 19.60 | 19.89 | 19.45 | 19.53 | 19.11 | qfq | 8,222,851 | 161,647,104 | -0.36% |
| 2024-08-14 | 20.01 | 20.01 | 19.60 | 19.60 | 19.18 | qfq | 6,859,205 | 135,466,991 | -2.15% |
| 2024-08-13 | 19.63 | 20.08 | 19.62 | 20.03 | 19.60 | qfq | 10,348,635 | 206,053,539 | 1.88% |
| 2024-08-12 | 19.48 | 19.68 | 19.37 | 19.66 | 19.23 | qfq | 7,452,800 | 145,669,047 | 0.82% |
| 2024-08-09 | 19.60 | 19.84 | 19.47 | 19.50 | 19.08 | qfq | 7,001,800 | 137,597,899 | -0.51% |
| 2024-08-08 | 19.93 | 19.93 | 19.33 | 19.60 | 19.18 | qfq | 12,424,223 | 243,379,258 | -1.71% |
| 2024-08-07 | 19.94 | 20.14 | 19.83 | 19.94 | 19.51 | qfq | 10,518,710 | 210,291,033 | 0.00% |
| 2024-08-06 | 19.53 | 20.15 | 19.37 | 19.94 | 19.51 | qfq | 15,408,437 | 305,857,387 | 3.21% |
| 2024-08-05 | 19.60 | 19.96 | 19.30 | 19.32 | 18.90 | qfq | 10,839,700 | 212,540,133 | -2.03% |
| 2024-08-02 | 19.84 | 20.34 | 19.65 | 19.72 | 19.29 | qfq | 12,541,995 | 250,223,719 | -1.69% |
| 2024-08-01 | 20.10 | 20.43 | 20.02 | 20.06 | 19.63 | qfq | 14,284,754 | 288,309,864 | -0.69% |
| 2024-07-31 | 19.60 | 20.27 | 19.60 | 20.20 | 19.76 | qfq | 17,183,653 | 343,722,353 | 2.54% |
| 2024-07-30 | 19.66 | 19.93 | 19.39 | 19.70 | 19.27 | qfq | 10,567,400 | 207,838,497 | -0.30% |
| 2024-07-29 | 19.62 | 19.91 | 19.38 | 19.76 | 19.33 | qfq | 16,535,900 | 325,464,288 | 1.23% |
| 2024-07-26 | 18.54 | 19.64 | 18.52 | 19.52 | 19.10 | qfq | 17,302,600 | 333,041,082 | 5.29% |
| 2024-07-25 | 18.54 | 18.72 | 18.36 | 18.54 | 18.14 | qfq | 7,064,600 | 130,915,922 | -0.91% |
| 2024-07-24 | 18.73 | 19.19 | 18.67 | 18.71 | 18.31 | qfq | 8,927,400 | 168,462,661 | -0.37% |
| 2024-07-23 | 19.51 | 19.59 | 18.76 | 18.78 | 18.37 | qfq | 11,069,756 | 211,523,429 | -4.09% |
| 2024-07-22 | 19.52 | 19.72 | 19.41 | 19.58 | 19.16 | qfq | 9,464,300 | 185,300,214 | 0.31% |
| 2024-07-19 | 18.95 | 19.60 | 18.83 | 19.52 | 19.10 | qfq | 18,598,810 | 360,267,631 | 2.52% |
| 2024-07-18 | 18.64 | 19.06 | 18.40 | 19.04 | 18.63 | qfq | 10,985,700 | 206,401,489 | 1.76% |
| 2024-07-17 | 18.60 | 18.80 | 18.53 | 18.71 | 18.31 | qfq | 7,177,600 | 134,177,319 | 0.32% |
| 2024-07-16 | 18.56 | 18.69 | 18.46 | 18.65 | 18.25 | qfq | 6,073,606 | 112,877,442 | 0.27% |
| 2024-07-15 | 18.66 | 18.84 | 18.46 | 18.60 | 18.20 | qfq | 5,268,900 | 98,032,290 | -0.96% |
| 2024-07-12 | 18.91 | 18.98 | 18.72 | 18.78 | 18.37 | qfq | 4,497,200 | 84,534,733 | -0.74% |
| 2024-07-11 | 18.73 | 18.99 | 18.66 | 18.92 | 18.51 | qfq | 8,230,763 | 155,244,032 | 2.27% |
| 2024-07-10 | 18.26 | 18.62 | 18.25 | 18.50 | 18.10 | qfq | 6,645,563 | 122,990,449 | 0.60% |
| 2024-07-09 | 18.04 | 18.43 | 17.80 | 18.39 | 17.99 | qfq | 8,273,721 | 150,388,519 | 1.77% |
| 2024-07-08 | 18.35 | 18.45 | 18.01 | 18.07 | 17.68 | qfq | 5,958,709 | 108,378,755 | -1.58% |
| 2024-07-05 | 18.26 | 18.43 | 18.00 | 18.36 | 17.96 | qfq | 6,458,201 | 117,475,822 | 0.44% |
| 2024-07-04 | 18.44 | 18.62 | 18.26 | 18.28 | 17.88 | qfq | 5,103,400 | 93,836,380 | -0.92% |
| 2024-07-03 | 18.81 | 18.84 | 18.39 | 18.45 | 18.05 | qfq | 6,614,300 | 122,745,793 | -1.97% |
| 2024-07-02 | 19.06 | 19.14 | 18.73 | 18.82 | 18.41 | qfq | 6,179,500 | 116,825,793 | -1.31% |
| 2024-07-01 | 18.79 | 19.09 | 18.67 | 19.07 | 18.66 | qfq | 7,845,677 | 148,344,003 | 1.54% |
| 2024-06-28 | 18.20 | 19.00 | 18.15 | 18.78 | 18.37 | qfq | 11,119,537 | 208,800,429 | 1.35% |
| 2024-06-27 | 18.80 | 18.87 | 18.51 | 18.53 | 17.91 | qfq | 7,709,644 | 143,688,732 | -2.22% |
| 2024-06-26 | 18.68 | 18.98 | 18.16 | 18.95 | 18.32 | qfq | 11,958,597 | 222,169,196 | 1.50% |
| 2024-06-25 | 19.08 | 19.20 | 18.60 | 18.67 | 18.05 | qfq | 9,347,850 | 176,795,374 | -1.58% |
| 2024-06-24 | 19.63 | 19.67 | 18.96 | 18.97 | 18.34 | qfq | 11,643,700 | 224,504,452 | -3.51% |
| 2024-06-21 | 19.83 | 19.99 | 19.53 | 19.66 | 19.00 | qfq | 9,378,101 | 184,942,859 | -0.86% |
| 2024-06-20 | 20.11 | 20.16 | 19.71 | 19.83 | 19.17 | qfq | 10,597,714 | 210,886,120 | -1.39% |
| 2024-06-19 | 20.42 | 20.46 | 20.11 | 20.11 | 19.44 | qfq | 9,902,097 | 200,448,051 | -1.90% |
| 2024-06-18 | 20.36 | 20.72 | 20.29 | 20.50 | 19.82 | qfq | 11,222,856 | 230,242,781 | 0.54% |
| 2024-06-17 | 20.15 | 20.79 | 20.15 | 20.39 | 19.71 | qfq | 18,647,841 | 382,301,061 | 0.94% |
| 2024-06-14 | 20.25 | 20.30 | 19.88 | 20.20 | 19.53 | qfq | 11,951,117 | 239,678,161 | -0.88% |
| 2024-06-13 | 20.32 | 20.49 | 20.14 | 20.38 | 19.70 | qfq | 10,466,599 | 212,649,941 | 0.10% |
| 2024-06-12 | 20.19 | 20.53 | 20.10 | 20.36 | 19.68 | qfq | 12,329,655 | 250,764,192 | 0.30% |
| 2024-06-11 | 19.73 | 20.33 | 19.66 | 20.30 | 19.62 | qfq | 13,984,865 | 280,139,589 | 1.96% |
| 2024-06-07 | 20.02 | 20.35 | 19.68 | 19.91 | 19.24 | qfq | 14,394,800 | 287,975,806 | 0.05% |
| 2024-06-06 | 20.28 | 20.40 | 19.87 | 19.90 | 19.24 | qfq | 16,290,300 | 327,237,623 | -2.16% |
| 2024-06-05 | 20.23 | 20.96 | 20.23 | 20.34 | 19.66 | qfq | 28,863,976 | 595,955,159 | 0.25% |
| 2024-06-04 | 19.97 | 20.35 | 19.94 | 20.29 | 19.61 | qfq | 17,698,845 | 357,424,290 | 1.05% |
| 2024-06-03 | 20.00 | 20.09 | 19.75 | 20.08 | 19.41 | qfq | 16,750,192 | 333,881,456 | 0.60% |
| 2024-05-31 | 19.36 | 20.08 | 19.35 | 19.96 | 19.29 | qfq | 25,045,000 | 497,924,717 | 3.15% |
| 2024-05-30 | 19.13 | 19.59 | 19.01 | 19.35 | 18.70 | qfq | 10,953,873 | 212,104,129 | 0.57% |
| 2024-05-29 | 19.21 | 19.48 | 19.16 | 19.24 | 18.60 | qfq | 6,525,216 | 125,871,608 | 0.00% |
| 2024-05-28 | 19.50 | 19.66 | 19.24 | 19.24 | 18.60 | qfq | 9,875,786 | 191,816,480 | -2.29% |
| 2024-05-27 | 19.53 | 19.70 | 19.00 | 19.69 | 19.03 | qfq | 12,736,704 | 246,246,331 | 0.72% |
| 2024-05-24 | 19.93 | 19.93 | 19.50 | 19.55 | 18.90 | qfq | 12,068,234 | 237,175,645 | -1.96% |
| 2024-05-23 | 20.26 | 20.36 | 19.88 | 19.94 | 19.27 | qfq | 15,298,380 | 307,255,419 | -1.34% |
| 2024-05-22 | 20.47 | 20.51 | 20.08 | 20.21 | 19.53 | qfq | 15,013,401 | 303,983,233 | -1.46% |
| 2024-05-21 | 20.26 | 20.82 | 20.21 | 20.51 | 19.82 | qfq | 23,087,154 | 474,480,201 | 0.44% |
| 2024-05-20 | 19.95 | 20.65 | 19.87 | 20.42 | 19.74 | qfq | 27,721,515 | 565,960,429 | 2.30% |
| 2024-05-17 | 19.72 | 20.10 | 19.66 | 19.96 | 19.29 | qfq | 21,889,177 | 435,237,100 | 1.42% |
| 2024-05-16 | 19.81 | 20.06 | 19.55 | 19.68 | 19.02 | qfq | 15,447,122 | 305,677,626 | -0.40% |
| 2024-05-15 | 20.18 | 20.30 | 19.73 | 19.76 | 19.10 | qfq | 16,187,608 | 323,367,157 | -2.32% |
| 2024-05-14 | 20.36 | 20.59 | 20.10 | 20.23 | 19.55 | qfq | 15,197,629 | 308,115,675 | -0.98% |
| 2024-05-13 | 20.15 | 20.83 | 19.86 | 20.43 | 19.75 | qfq | 22,028,593 | 449,988,797 | 0.00% |
| 2024-05-10 | 20.53 | 20.66 | 20.24 | 20.43 | 19.75 | qfq | 23,433,894 | 479,551,161 | -0.49% |
| 2024-05-09 | 19.60 | 20.68 | 19.54 | 20.53 | 19.84 | qfq | 36,039,775 | 729,522,345 | 4.43% |
| 2024-05-08 | 20.16 | 20.17 | 19.62 | 19.66 | 19.00 | qfq | 22,030,871 | 437,230,716 | -3.06% |
| 2024-05-07 | 19.73 | 20.34 | 19.71 | 20.28 | 19.60 | qfq | 29,060,670 | 583,597,875 | 2.79% |
| 2024-05-06 | 19.91 | 19.96 | 19.66 | 19.73 | 19.07 | qfq | 19,027,525 | 376,688,793 | 0.71% |
| 2024-04-30 | 19.99 | 19.99 | 19.43 | 19.59 | 18.94 | qfq | 18,737,317 | 367,072,338 | -1.31% |
| 2024-04-29 | 19.29 | 19.86 | 19.28 | 19.85 | 19.19 | qfq | 26,686,449 | 523,419,476 | 2.96% |
| 2024-04-26 | 18.81 | 19.44 | 18.76 | 19.28 | 18.64 | qfq | 27,862,946 | 535,879,312 | 2.61% |
| 2024-04-25 | 19.10 | 19.11 | 18.68 | 18.79 | 18.16 | qfq | 17,232,804 | 324,493,248 | -1.78% |
| 2024-04-24 | 18.76 | 19.18 | 18.76 | 19.13 | 18.49 | qfq | 20,626,366 | 391,888,419 | 1.70% |
| 2024-04-23 | 19.25 | 19.34 | 18.80 | 18.81 | 18.18 | qfq | 23,465,281 | 446,951,447 | -3.69% |
| 2024-04-22 | 19.68 | 19.90 | 19.20 | 19.53 | 18.88 | qfq | 32,927,501 | 646,288,835 | 0.41% |
| 2024-04-19 | 18.78 | 19.46 | 18.76 | 19.45 | 18.80 | qfq | 31,654,346 | 609,776,075 | 2.42% |
| 2024-04-18 | 18.81 | 19.50 | 18.68 | 18.99 | 18.36 | qfq | 33,569,326 | 641,422,656 | 1.12% |
| 2024-04-17 | 18.00 | 18.78 | 17.77 | 18.78 | 18.15 | qfq | 23,100,117 | 426,643,334 | 3.81% |
| 2024-04-16 | 18.30 | 18.80 | 17.98 | 18.09 | 17.49 | qfq | 29,143,620 | 537,494,281 | -1.47% |
| 2024-04-15 | 17.79 | 18.54 | 17.40 | 18.36 | 17.75 | qfq | 24,949,528 | 454,177,930 | 4.08% |
| 2024-04-12 | 17.88 | 18.06 | 17.60 | 17.64 | 17.05 | qfq | 11,398,127 | 203,542,580 | -1.18% |
| 2024-04-11 | 17.76 | 18.03 | 17.70 | 17.85 | 17.25 | qfq | 12,145,259 | 217,250,709 | -1.00% |
| 2024-04-10 | 18.28 | 18.28 | 17.65 | 18.03 | 17.43 | qfq | 17,829,289 | 319,862,970 | -1.58% |
| 2024-04-09 | 18.10 | 18.45 | 18.02 | 18.32 | 17.71 | qfq | 14,548,061 | 265,625,617 | 1.95% |
| 2024-04-08 | 18.20 | 18.24 | 17.93 | 17.97 | 17.37 | qfq | 15,365,673 | 277,529,621 | -1.53% |
| 2024-04-03 | 18.66 | 18.66 | 18.06 | 18.25 | 17.64 | qfq | 25,874,931 | 472,159,268 | -2.93% |
| 2024-04-02 | 19.46 | 19.47 | 18.71 | 18.80 | 18.17 | qfq | 22,937,369 | 434,529,028 | -3.09% |
| 2024-04-01 | 19.78 | 19.90 | 19.28 | 19.40 | 18.75 | qfq | 23,792,632 | 462,149,020 | -0.82% |
| 2024-03-29 | 19.44 | 19.85 | 18.95 | 19.56 | 18.91 | qfq | 22,464,282 | 435,584,083 | 0.41% |
| 2024-03-28 | 17.85 | 19.55 | 17.85 | 19.48 | 18.83 | qfq | 39,612,945 | 751,980,107 | 9.25% |
| 2024-03-27 | 18.86 | 19.00 | 17.80 | 17.83 | 17.23 | qfq | 33,442,943 | 606,659,881 | -6.50% |
| 2024-03-26 | 19.96 | 20.19 | 18.82 | 19.07 | 18.43 | qfq | 34,115,065 | 660,431,414 | -5.36% |
| 2024-03-25 | 21.23 | 21.38 | 20.10 | 20.15 | 19.48 | qfq | 27,907,663 | 575,332,923 | -4.95% |
| 2024-03-22 | 21.30 | 21.73 | 20.80 | 21.20 | 20.49 | qfq | 38,240,184 | 811,979,190 | -2.35% |
| 2024-03-21 | 20.81 | 21.71 | 20.11 | 21.71 | 20.98 | qfq | 37,651,019 | 785,501,843 | 5.08% |
| 2024-03-20 | 20.98 | 21.00 | 20.38 | 20.66 | 19.97 | qfq | 24,890,182 | 513,768,274 | -1.67% |
| 2024-03-19 | 20.90 | 21.90 | 20.90 | 21.01 | 20.31 | qfq | 42,497,252 | 903,886,837 | 1.25% |
| 2024-03-18 | 20.03 | 20.98 | 19.64 | 20.75 | 20.06 | qfq | 39,828,721 | 803,561,802 | 5.17% |
| 2024-03-15 | 19.52 | 19.73 | 19.38 | 19.73 | 19.07 | qfq | 6,738,972 | 131,693,088 | 0.87% |
| 2024-03-14 | 19.90 | 20.03 | 19.45 | 19.56 | 18.91 | qfq | 9,207,431 | 181,321,273 | -1.66% |
| 2024-03-13 | 20.00 | 20.10 | 19.61 | 19.89 | 19.23 | qfq | 12,969,808 | 257,750,222 | 0.00% |
| 2024-03-12 | 19.59 | 20.00 | 19.46 | 19.89 | 19.23 | qfq | 13,796,529 | 272,537,181 | 1.84% |
| 2024-03-11 | 19.08 | 19.60 | 19.08 | 19.53 | 18.88 | qfq | 9,756,652 | 189,318,153 | 1.88% |
| 2024-03-08 | 19.03 | 19.38 | 18.98 | 19.17 | 18.53 | qfq | 8,453,545 | 161,614,996 | 0.37% |
| 2024-03-07 | 19.60 | 19.79 | 19.08 | 19.10 | 18.46 | qfq | 12,531,026 | 243,276,353 | -3.00% |
| 2024-03-06 | 19.89 | 19.89 | 19.25 | 19.69 | 19.03 | qfq | 17,806,910 | 348,338,305 | -1.80% |
| 2024-03-05 | 19.31 | 20.05 | 19.27 | 20.05 | 19.38 | qfq | 19,663,533 | 388,090,666 | 3.51% |
| 2024-03-04 | 19.73 | 19.73 | 19.10 | 19.37 | 18.72 | qfq | 11,610,233 | 224,583,364 | -1.58% |
| 2024-03-01 | 19.45 | 19.72 | 19.23 | 19.68 | 19.02 | qfq | 12,829,789 | 249,964,214 | 1.13% |
| 2024-02-29 | 18.61 | 19.48 | 18.61 | 19.46 | 18.81 | qfq | 12,775,033 | 244,475,035 | 3.35% |
| 2024-02-28 | 19.44 | 19.62 | 18.81 | 18.83 | 18.20 | qfq | 13,870,150 | 268,129,166 | -3.63% |
| 2024-02-27 | 19.32 | 19.56 | 18.93 | 19.54 | 18.89 | qfq | 15,787,500 | 302,974,208 | 0.10% |
| 2024-02-26 | 18.82 | 19.80 | 18.82 | 19.52 | 18.87 | qfq | 21,193,878 | 411,524,715 | 3.94% |
| 2024-02-23 | 18.90 | 18.90 | 18.36 | 18.78 | 18.15 | qfq | 12,184,801 | 227,162,681 | -0.16% |
| 2024-02-22 | 18.72 | 18.92 | 18.66 | 18.81 | 18.18 | qfq | 8,385,410 | 157,332,500 | 0.16% |
| 2024-02-21 | 18.80 | 19.12 | 18.65 | 18.78 | 18.15 | qfq | 10,534,414 | 199,061,353 | -0.32% |
| 2024-02-20 | 18.80 | 19.03 | 18.61 | 18.84 | 18.21 | qfq | 7,851,486 | 147,971,900 | -0.37% |
| 2024-02-19 | 19.55 | 19.68 | 18.77 | 18.91 | 18.28 | qfq | 13,978,608 | 266,734,393 | -1.87% |
| 2024-02-08 | 19.65 | 20.58 | 19.12 | 19.27 | 18.63 | qfq | 18,918,104 | 376,982,347 | -1.63% |
| 2024-02-07 | 17.76 | 19.61 | 17.75 | 19.59 | 18.94 | qfq | 21,986,334 | 415,461,020 | 9.87% |
| 2024-02-06 | 16.44 | 18.04 | 16.05 | 17.83 | 17.23 | qfq | 17,936,020 | 309,619,990 | 8.45% |
| 2024-02-05 | 16.22 | 16.80 | 15.36 | 16.44 | 15.89 | qfq | 16,073,482 | 258,029,131 | 1.17% |
| 2024-02-02 | 16.64 | 16.96 | 15.71 | 16.25 | 15.71 | qfq | 11,587,026 | 190,153,048 | -2.40% |
| 2024-02-01 | 16.83 | 17.26 | 16.35 | 16.65 | 16.09 | qfq | 13,767,200 | 231,054,150 | -2.23% |
| 2024-01-31 | 17.69 | 17.77 | 16.86 | 17.03 | 16.46 | qfq | 8,523,522 | 147,116,268 | -3.79% |
| 2024-01-30 | 17.91 | 18.30 | 17.65 | 17.70 | 17.11 | qfq | 7,268,287 | 130,806,770 | -2.26% |
| 2024-01-29 | 18.35 | 18.45 | 17.91 | 18.11 | 17.50 | qfq | 8,597,112 | 156,426,789 | -0.93% |
| 2024-01-26 | 18.70 | 18.92 | 18.16 | 18.28 | 17.67 | qfq | 11,606,107 | 213,863,655 | -2.25% |
| 2024-01-25 | 17.89 | 18.73 | 17.80 | 18.70 | 18.08 | qfq | 14,183,280 | 261,307,275 | 4.64% |
| 2024-01-24 | 17.80 | 18.03 | 17.31 | 17.87 | 17.27 | qfq | 7,384,300 | 130,161,806 | 0.39% |
| 2024-01-23 | 17.30 | 17.90 | 17.20 | 17.80 | 17.21 | qfq | 9,399,457 | 165,477,392 | 2.30% |
| 2024-01-22 | 18.27 | 18.46 | 17.28 | 17.40 | 16.82 | qfq | 8,999,187 | 161,704,775 | -4.81% |
| 2024-01-19 | 18.76 | 18.76 | 18.27 | 18.28 | 17.67 | qfq | 5,862,179 | 108,041,429 | -2.61% |
| 2024-01-18 | 18.61 | 18.81 | 18.16 | 18.77 | 18.14 | qfq | 7,439,057 | 136,894,553 | 0.32% |
| 2024-01-17 | 19.27 | 19.35 | 18.50 | 18.71 | 18.08 | qfq | 6,467,685 | 123,066,277 | -2.91% |
| 2024-01-16 | 19.50 | 19.69 | 18.87 | 19.27 | 18.63 | qfq | 8,329,709 | 159,808,018 | -1.48% |
| 2024-01-15 | 19.68 | 19.82 | 19.41 | 19.56 | 18.91 | qfq | 6,744,161 | 132,550,085 | -1.11% |
| 2024-01-12 | 19.75 | 20.14 | 19.58 | 19.78 | 19.12 | qfq | 6,435,458 | 127,165,176 | -0.15% |
| 2024-01-11 | 19.50 | 19.86 | 19.20 | 19.81 | 19.15 | qfq | 9,114,960 | 178,526,838 | 1.59% |
| 2024-01-10 | 20.14 | 20.38 | 19.40 | 19.50 | 18.85 | qfq | 10,351,999 | 204,990,212 | -3.18% |
| 2024-01-09 | 20.63 | 20.70 | 19.99 | 20.14 | 19.47 | qfq | 9,433,840 | 190,424,473 | -2.00% |
| 2024-01-08 | 21.20 | 21.24 | 20.55 | 20.55 | 19.86 | qfq | 6,673,300 | 138,755,537 | -2.74% |
| 2024-01-05 | 22.01 | 22.01 | 20.96 | 21.13 | 20.42 | qfq | 10,227,360 | 218,269,812 | -4.00% |
| 2024-01-04 | 22.08 | 22.40 | 21.85 | 22.01 | 21.27 | qfq | 7,157,200 | 157,331,240 | -0.32% |
| 2024-01-03 | 22.10 | 22.50 | 21.88 | 22.08 | 21.34 | qfq | 6,192,003 | 137,071,345 | -0.36% |
| 2024-01-02 | 22.08 | 22.98 | 22.01 | 22.16 | 21.42 | qfq | 13,117,000 | 296,324,932 | 0.05% |
| 2023-12-29 | 21.94 | 22.43 | 21.87 | 22.15 | 21.41 | qfq | 5,632,395 | 125,022,897 | 0.73% |
| 2023-12-28 | 21.45 | 22.18 | 21.45 | 21.99 | 21.26 | qfq | 8,494,208 | 186,027,325 | 2.28% |
| 2023-12-27 | 21.68 | 21.72 | 21.21 | 21.50 | 20.78 | qfq | 7,485,295 | 160,646,970 | -0.92% |
| 2023-12-26 | 21.65 | 21.98 | 21.09 | 21.70 | 20.98 | qfq | 11,674,206 | 251,340,934 | 0.42% |
| 2023-12-25 | 20.77 | 21.98 | 20.65 | 21.61 | 20.89 | qfq | 14,818,650 | 320,184,107 | 3.99% |
| 2023-12-22 | 20.16 | 20.92 | 20.12 | 20.78 | 20.09 | qfq | 12,730,618 | 262,567,281 | 3.13% |
| 2023-12-21 | 20.00 | 20.22 | 19.83 | 20.15 | 19.48 | qfq | 7,517,325 | 150,962,049 | 0.20% |
| 2023-12-20 | 20.69 | 20.90 | 20.07 | 20.11 | 19.44 | qfq | 10,568,037 | 215,815,736 | -2.85% |
| 2023-12-19 | 21.02 | 21.09 | 20.55 | 20.70 | 20.01 | qfq | 7,480,083 | 154,881,030 | -1.85% |
| 2023-12-18 | 21.58 | 21.61 | 20.98 | 21.09 | 20.39 | qfq | 6,996,560 | 148,552,701 | -3.17% |
| 2023-12-15 | 22.12 | 22.15 | 21.57 | 21.78 | 21.05 | qfq | 3,839,102 | 83,591,764 | -1.45% |
| 2023-12-14 | 22.12 | 22.19 | 21.89 | 22.10 | 21.36 | qfq | 3,797,951 | 83,730,026 | 0.36% |
| 2023-12-13 | 22.16 | 22.35 | 21.98 | 22.02 | 21.28 | qfq | 3,907,713 | 86,783,253 | -0.68% |
| 2023-12-12 | 22.03 | 22.25 | 21.88 | 22.17 | 21.43 | qfq | 4,826,441 | 106,678,262 | 0.50% |
| 2023-12-11 | 21.30 | 22.09 | 21.28 | 22.06 | 21.32 | qfq | 9,737,964 | 212,209,892 | 3.23% |
| 2023-12-08 | 21.95 | 22.00 | 21.11 | 21.37 | 20.66 | qfq | 9,578,537 | 205,944,558 | -3.00% |
| 2023-12-07 | 21.88 | 22.13 | 21.85 | 22.03 | 21.29 | qfq | 3,585,085 | 78,925,516 | 0.46% |
| 2023-12-06 | 21.91 | 22.18 | 21.86 | 21.93 | 21.20 | qfq | 3,738,230 | 82,205,323 | -0.32% |
| 2023-12-05 | 22.22 | 22.23 | 21.82 | 22.00 | 21.27 | qfq | 5,387,473 | 118,703,637 | -0.99% |
| 2023-12-04 | 22.09 | 22.32 | 22.00 | 22.22 | 21.48 | qfq | 4,656,351 | 103,373,423 | 1.18% |
| 2023-12-01 | 21.79 | 22.10 | 21.68 | 21.96 | 21.23 | qfq | 4,127,700 | 90,430,627 | 0.60% |
| 2023-11-30 | 22.16 | 22.16 | 21.75 | 21.83 | 21.10 | qfq | 3,327,835 | 72,888,778 | -1.04% |
| 2023-11-29 | 21.88 | 22.29 | 21.82 | 22.06 | 21.32 | qfq | 7,694,700 | 169,937,534 | 0.73% |
| 2023-11-28 | 22.24 | 22.24 | 21.64 | 21.90 | 21.17 | qfq | 10,933,238 | 238,403,326 | -1.71% |
| 2023-11-27 | 22.09 | 22.30 | 21.49 | 22.28 | 21.54 | qfq | 11,627,314 | 254,113,236 | 0.59% |
| 2023-11-24 | 22.78 | 22.78 | 22.10 | 22.15 | 21.41 | qfq | 8,237,789 | 184,204,341 | -2.85% |
| 2023-11-23 | 22.74 | 22.89 | 22.61 | 22.80 | 22.04 | qfq | 5,441,033 | 123,883,065 | 0.13% |
| 2023-11-22 | 22.77 | 22.93 | 22.75 | 22.77 | 22.01 | qfq | 4,016,912 | 91,665,947 | -0.61% |
| 2023-11-21 | 23.23 | 23.36 | 22.85 | 22.91 | 22.14 | qfq | 9,396,097 | 215,961,804 | -1.63% |
| 2023-11-20 | 22.88 | 23.53 | 22.82 | 23.29 | 22.51 | qfq | 9,189,359 | 213,485,620 | 1.79% |
| 2023-11-17 | 22.85 | 23.01 | 22.80 | 22.88 | 22.12 | qfq | 4,428,146 | 101,295,103 | -0.09% |
| 2023-11-16 | 23.03 | 23.18 | 22.88 | 22.90 | 22.13 | qfq | 4,818,668 | 110,744,117 | -0.87% |
| 2023-11-15 | 23.64 | 23.67 | 23.01 | 23.10 | 22.33 | qfq | 11,262,689 | 261,706,351 | -1.99% |
| 2023-11-14 | 23.39 | 23.69 | 23.17 | 23.57 | 22.78 | qfq | 9,166,086 | 215,137,620 | 0.21% |
| 2023-11-13 | 22.82 | 23.63 | 22.32 | 23.52 | 22.73 | qfq | 18,512,934 | 429,054,927 | 3.16% |
| 2023-11-10 | 22.88 | 23.05 | 22.71 | 22.80 | 22.04 | qfq | 6,014,899 | 137,289,471 | -0.61% |
| 2023-11-09 | 22.88 | 23.20 | 22.73 | 22.94 | 22.17 | qfq | 8,449,470 | 194,577,439 | 0.13% |
| 2023-11-08 | 22.88 | 23.01 | 22.78 | 22.91 | 22.14 | qfq | 6,697,960 | 153,416,623 | -0.39% |
| 2023-11-07 | 23.20 | 23.21 | 22.66 | 23.00 | 22.23 | qfq | 15,514,501 | 354,177,318 | -0.90% |
| 2023-11-06 | 23.09 | 23.31 | 22.98 | 23.21 | 22.43 | qfq | 13,360,440 | 309,234,249 | 0.56% |
| 2023-11-03 | 24.17 | 24.34 | 22.81 | 23.08 | 22.31 | qfq | 21,632,982 | 501,519,066 | -4.86% |
| 2023-11-02 | 24.38 | 24.56 | 24.08 | 24.26 | 23.45 | qfq | 4,516,300 | 109,590,076 | -0.49% |
| 2023-11-01 | 24.90 | 25.00 | 24.31 | 24.38 | 23.57 | qfq | 6,796,691 | 166,752,980 | -2.28% |
| 2023-10-31 | 24.45 | 25.18 | 24.32 | 24.95 | 24.12 | qfq | 8,853,522 | 219,442,774 | 1.51% |
| 2023-10-30 | 24.22 | 24.76 | 24.22 | 24.58 | 23.76 | qfq | 7,633,352 | 186,902,313 | -0.49% |
| 2023-10-27 | 24.50 | 24.85 | 24.47 | 24.70 | 23.87 | qfq | 4,311,697 | 106,362,845 | 0.00% |
| 2023-10-26 | 24.80 | 24.83 | 24.36 | 24.70 | 23.87 | qfq | 6,658,599 | 163,427,157 | -0.68% |
| 2023-10-25 | 24.85 | 25.55 | 24.55 | 24.87 | 24.04 | qfq | 7,628,970 | 190,545,670 | 0.57% |
| 2023-10-24 | 24.62 | 24.99 | 24.21 | 24.73 | 23.90 | qfq | 7,653,193 | 188,091,050 | 0.57% |
| 2023-10-23 | 24.19 | 25.20 | 24.04 | 24.59 | 23.77 | qfq | 8,844,890 | 219,418,097 | 1.28% |
| 2023-10-20 | 24.55 | 24.80 | 24.17 | 24.28 | 23.47 | qfq | 5,618,543 | 136,972,215 | -1.58% |
| 2023-10-19 | 24.82 | 25.21 | 24.64 | 24.67 | 23.85 | qfq | 6,611,600 | 164,673,379 | -0.72% |
| 2023-10-18 | 25.19 | 25.42 | 24.71 | 24.85 | 24.02 | qfq | 5,138,358 | 128,114,049 | -1.74% |
| 2023-10-17 | 24.55 | 25.60 | 24.50 | 25.29 | 24.45 | qfq | 8,483,656 | 213,777,147 | 2.43% |
| 2023-10-16 | 24.60 | 24.91 | 24.25 | 24.69 | 23.87 | qfq | 5,603,508 | 137,941,580 | 0.37% |
| 2023-10-13 | 24.57 | 24.89 | 24.57 | 24.60 | 23.78 | qfq | 5,104,040 | 126,048,243 | 0.00% |
| 2023-10-12 | 25.04 | 25.51 | 24.51 | 24.60 | 23.78 | qfq | 8,377,000 | 209,473,869 | -1.28% |
| 2023-10-11 | 25.80 | 25.94 | 24.92 | 24.92 | 24.09 | qfq | 10,049,597 | 254,434,244 | -3.49% |
| 2023-10-10 | 25.00 | 26.00 | 25.00 | 25.82 | 24.96 | qfq | 13,771,381 | 354,563,732 | 4.11% |
| 2023-10-09 | 24.78 | 25.02 | 24.45 | 24.80 | 23.97 | qfq | 3,169,636 | 78,594,550 | 0.04% |
| 2023-09-28 | 24.69 | 24.93 | 24.58 | 24.79 | 23.96 | qfq | 4,842,333 | 119,826,249 | 0.36% |
| 2023-09-27 | 24.17 | 24.86 | 24.04 | 24.70 | 23.87 | qfq | 5,320,315 | 130,059,649 | 2.36% |
| 2023-09-26 | 24.55 | 24.71 | 24.00 | 24.13 | 23.32 | qfq | 5,311,400 | 128,693,048 | -1.63% |
| 2023-09-25 | 25.09 | 25.13 | 24.38 | 24.53 | 23.71 | qfq | 6,355,176 | 156,585,762 | -2.39% |
| 2023-09-22 | 24.77 | 25.16 | 24.72 | 25.13 | 24.29 | qfq | 4,032,757 | 100,699,415 | 1.41% |
| 2023-09-21 | 24.64 | 25.20 | 24.42 | 24.78 | 23.95 | qfq | 5,594,628 | 138,857,712 | 0.28% |
| 2023-09-20 | 24.82 | 24.97 | 24.65 | 24.71 | 23.88 | qfq | 2,707,986 | 67,079,002 | -0.52% |
| 2023-09-19 | 25.46 | 25.46 | 24.72 | 24.84 | 24.01 | qfq | 5,346,258 | 133,371,957 | -2.47% |
| 2023-09-18 | 25.02 | 25.62 | 24.61 | 25.47 | 24.62 | qfq | 9,169,099 | 230,542,824 | 1.15% |
| 2023-09-15 | 25.36 | 25.36 | 24.82 | 25.18 | 24.34 | qfq | 5,602,471 | 140,263,584 | -0.43% |
| 2023-09-14 | 24.80 | 25.58 | 24.47 | 25.29 | 24.45 | qfq | 7,840,062 | 196,562,818 | 2.51% |
| 2023-09-13 | 25.13 | 25.13 | 24.50 | 24.67 | 23.85 | qfq | 4,684,900 | 115,848,170 | -1.83% |
| 2023-09-12 | 25.34 | 25.46 | 24.98 | 25.13 | 24.29 | qfq | 6,251,560 | 156,996,493 | -0.83% |
| 2023-09-11 | 25.95 | 26.03 | 24.80 | 25.34 | 24.49 | qfq | 12,238,049 | 310,666,830 | -2.20% |
| 2023-09-08 | 25.15 | 26.37 | 25.09 | 25.91 | 25.04 | qfq | 18,183,262 | 472,367,434 | 2.70% |
| 2023-09-07 | 25.30 | 25.59 | 25.02 | 25.23 | 24.39 | qfq | 7,868,106 | 199,260,827 | -0.32% |
| 2023-09-06 | 24.20 | 25.50 | 23.80 | 25.31 | 24.46 | qfq | 12,635,033 | 315,305,822 | 4.72% |
| 2023-09-05 | 24.24 | 24.43 | 24.14 | 24.17 | 23.36 | qfq | 2,917,175 | 70,875,155 | -0.90% |
| 2023-09-04 | 24.19 | 24.42 | 24.12 | 24.39 | 23.58 | qfq | 5,053,004 | 122,603,056 | 1.16% |
| 2023-09-01 | 24.50 | 24.60 | 24.02 | 24.11 | 23.30 | qfq | 4,275,724 | 103,456,483 | -1.87% |
| 2023-08-31 | 24.43 | 24.70 | 24.31 | 24.57 | 23.75 | qfq | 4,550,000 | 111,584,302 | 0.24% |
| 2023-08-30 | 24.74 | 25.10 | 24.51 | 24.51 | 23.69 | qfq | 4,946,131 | 122,453,817 | -0.89% |
| 2023-08-29 | 23.66 | 24.88 | 23.60 | 24.73 | 23.90 | qfq | 8,422,415 | 206,142,083 | 3.69% |
| 2023-08-28 | 25.38 | 25.62 | 23.68 | 23.85 | 23.05 | qfq | 10,913,200 | 264,995,004 | -2.37% |
| 2023-08-25 | 24.64 | 24.98 | 24.05 | 24.43 | 23.61 | qfq | 8,428,862 | 206,055,168 | -1.81% |
| 2023-08-24 | 24.98 | 25.04 | 24.42 | 24.88 | 24.05 | qfq | 5,297,578 | 131,462,086 | 0.12% |
| 2023-08-23 | 25.27 | 25.44 | 24.83 | 24.85 | 24.02 | qfq | 9,330,662 | 233,827,309 | -1.89% |
| 2023-08-22 | 24.69 | 25.46 | 24.69 | 25.33 | 24.48 | qfq | 12,135,729 | 305,686,300 | 2.63% |
| 2023-08-21 | 24.83 | 25.09 | 24.42 | 24.68 | 23.86 | qfq | 7,926,242 | 196,355,993 | -0.36% |
| 2023-08-18 | 24.23 | 25.24 | 24.08 | 24.77 | 23.94 | qfq | 13,910,248 | 346,306,902 | 1.72% |
| 2023-08-17 | 23.28 | 24.79 | 23.18 | 24.35 | 23.54 | qfq | 15,383,118 | 371,256,066 | 4.33% |
| 2023-08-16 | 23.53 | 23.75 | 22.90 | 23.34 | 22.56 | qfq | 6,895,706 | 160,167,203 | -1.39% |
| 2023-08-15 | 23.80 | 23.86 | 23.37 | 23.67 | 22.88 | qfq | 3,837,661 | 90,608,981 | -0.42% |
| 2023-08-14 | 23.60 | 23.93 | 23.43 | 23.77 | 22.98 | qfq | 4,195,184 | 99,577,587 | -0.13% |
| 2023-08-11 | 23.92 | 24.27 | 23.66 | 23.80 | 23.00 | qfq | 5,967,639 | 142,687,619 | -0.54% |
| 2023-08-10 | 24.90 | 24.91 | 23.70 | 23.93 | 23.13 | qfq | 11,953,843 | 287,663,037 | -3.04% |
| 2023-08-09 | 24.25 | 24.69 | 23.95 | 24.68 | 23.86 | qfq | 8,123,449 | 198,329,669 | 1.36% |
| 2023-08-08 | 24.35 | 24.52 | 23.99 | 24.35 | 23.54 | qfq | 6,381,900 | 155,081,676 | 0.00% |
| 2023-08-07 | 24.14 | 24.51 | 24.10 | 24.35 | 23.54 | qfq | 5,914,147 | 144,000,395 | 0.70% |
| 2023-08-04 | 23.72 | 24.28 | 23.61 | 24.18 | 23.37 | qfq | 7,624,300 | 182,874,158 | 1.81% |
| 2023-08-03 | 24.23 | 24.44 | 23.55 | 23.75 | 22.96 | qfq | 6,972,377 | 166,546,712 | -2.02% |
| 2023-08-02 | 23.99 | 24.27 | 23.96 | 24.24 | 23.43 | qfq | 4,565,559 | 110,292,970 | 1.08% |
| 2023-08-01 | 24.35 | 24.46 | 23.91 | 23.98 | 23.18 | qfq | 5,370,600 | 129,528,418 | -1.52% |
| 2023-07-31 | 24.24 | 24.70 | 24.04 | 24.35 | 23.54 | qfq | 9,101,917 | 221,373,847 | 0.54% |
| 2023-07-28 | 24.33 | 24.59 | 24.02 | 24.22 | 23.41 | qfq | 8,049,882 | 195,730,112 | -0.78% |
| 2023-07-27 | 24.57 | 24.93 | 24.25 | 24.41 | 23.59 | qfq | 9,891,682 | 243,113,950 | -0.65% |
| 2023-07-26 | 24.35 | 24.64 | 24.17 | 24.57 | 23.75 | qfq | 5,684,844 | 139,231,472 | 0.61% |
| 2023-07-25 | 24.44 | 24.58 | 24.00 | 24.42 | 23.60 | qfq | 7,416,601 | 180,504,108 | 0.08% |
| 2023-07-24 | 23.70 | 24.58 | 23.66 | 24.40 | 23.58 | qfq | 9,049,303 | 220,317,038 | 2.31% |
| 2023-07-21 | 23.68 | 24.19 | 23.61 | 23.85 | 23.05 | qfq | 7,259,631 | 173,634,029 | 0.68% |
| 2023-07-20 | 24.02 | 24.25 | 23.58 | 23.69 | 22.90 | qfq | 6,317,510 | 150,598,471 | -1.86% |
| 2023-07-19 | 24.69 | 24.69 | 23.92 | 24.14 | 23.33 | qfq | 7,584,507 | 183,143,907 | -2.07% |
| 2023-07-18 | 24.21 | 24.78 | 24.15 | 24.65 | 23.83 | qfq | 7,600,945 | 186,447,181 | 1.73% |
| 2023-07-17 | 24.27 | 24.54 | 24.08 | 24.23 | 23.42 | qfq | 6,347,302 | 154,023,206 | -0.25% |