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
伊利股份600887.SH
最近收盘价26.112026-07-17
最近交易日2026-07-17
成交量（股）67,180,326
成交额（元）1,760,922,559
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-09 | 2025-12-17 | cash_dividend | 0.48 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 1.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 26.15 | 26.44 | 26.03 | 26.11 | 26.11 | qfq | 67,180,326 | 1,760,922,559 | 0.31% |
| 2026-07-16 | 25.93 | 26.25 | 25.76 | 26.03 | 26.03 | qfq | 59,565,204 | 1,550,440,921 | 0.39% |
| 2026-07-15 | 25.10 | 25.98 | 25.05 | 25.93 | 25.93 | qfq | 76,805,418 | 1,975,868,642 | 2.57% |
| 2026-07-14 | 24.92 | 25.33 | 24.91 | 25.28 | 25.28 | qfq | 54,182,551 | 1,362,876,826 | 1.00% |
| 2026-07-13 | 24.66 | 25.18 | 24.52 | 25.03 | 25.03 | qfq | 59,559,387 | 1,483,719,663 | 0.60% |
| 2026-07-10 | 24.80 | 24.90 | 24.38 | 24.88 | 24.88 | qfq | 70,410,517 | 1,738,990,123 | 0.12% |
| 2026-07-09 | 25.01 | 25.12 | 24.82 | 24.85 | 24.85 | qfq | 51,395,027 | 1,281,074,284 | -1.47% |
| 2026-07-08 | 25.07 | 25.37 | 24.79 | 25.22 | 25.22 | qfq | 38,514,551 | 969,568,034 | 0.60% |
| 2026-07-07 | 25.03 | 25.24 | 24.82 | 25.07 | 25.07 | qfq | 40,413,139 | 1,011,494,468 | 0.00% |
| 2026-07-06 | 24.54 | 25.21 | 24.30 | 25.07 | 25.07 | qfq | 64,662,843 | 1,609,218,196 | 1.91% |
| 2026-07-03 | 24.49 | 24.78 | 24.32 | 24.60 | 24.60 | qfq | 49,133,830 | 1,205,701,134 | 0.61% |
| 2026-07-02 | 24.30 | 24.70 | 24.16 | 24.45 | 24.45 | qfq | 57,566,728 | 1,404,842,477 | 0.58% |
| 2026-07-01 | 24.00 | 24.55 | 23.76 | 24.31 | 24.31 | qfq | 55,486,900 | 1,343,047,343 | 1.46% |
| 2026-06-30 | 24.47 | 24.49 | 23.90 | 23.96 | 23.96 | qfq | 62,302,464 | 1,499,377,936 | -2.52% |
| 2026-06-29 | 24.30 | 24.80 | 23.82 | 24.58 | 24.58 | qfq | 66,351,529 | 1,619,823,489 | 1.28% |
| 2026-06-26 | 24.61 | 24.68 | 24.27 | 24.27 | 24.27 | qfq | 48,538,360 | 1,185,934,672 | -1.38% |
| 2026-06-25 | 24.40 | 25.04 | 24.28 | 24.61 | 24.61 | qfq | 73,314,579 | 1,804,917,729 | 0.86% |
| 2026-06-24 | 24.71 | 25.05 | 24.36 | 24.40 | 24.40 | qfq | 66,908,759 | 1,649,161,030 | -0.25% |
| 2026-06-23 | 24.56 | 25.11 | 24.40 | 24.46 | 24.46 | qfq | 54,912,282 | 1,356,153,750 | -0.69% |
| 2026-06-22 | 24.20 | 24.83 | 23.86 | 24.63 | 24.63 | qfq | 77,568,558 | 1,887,393,623 | 1.53% |
| 2026-06-18 | 24.67 | 24.72 | 24.21 | 24.26 | 24.26 | qfq | 50,550,312 | 1,232,827,198 | -1.66% |
| 2026-06-17 | 24.85 | 24.89 | 24.51 | 24.67 | 24.67 | qfq | 53,518,524 | 1,319,337,173 | -0.52% |
| 2026-06-16 | 25.33 | 25.33 | 24.60 | 24.80 | 24.80 | qfq | 73,011,600 | 1,820,681,157 | -2.40% |
| 2026-06-15 | 25.75 | 25.82 | 25.26 | 25.41 | 25.41 | qfq | 61,274,760 | 1,561,234,414 | -1.17% |
| 2026-06-12 | 25.64 | 25.96 | 25.45 | 25.71 | 25.71 | qfq | 60,687,881 | 1,557,689,694 | 0.39% |
| 2026-06-11 | 25.55 | 25.79 | 25.37 | 25.61 | 25.61 | qfq | 37,892,162 | 969,593,727 | 0.12% |
| 2026-06-10 | 25.03 | 25.64 | 24.98 | 25.58 | 25.58 | qfq | 48,411,041 | 1,229,111,249 | 1.83% |
| 2026-06-09 | 25.37 | 25.70 | 25.02 | 25.12 | 25.12 | qfq | 58,331,243 | 1,473,213,378 | -0.99% |
| 2026-06-08 | 25.76 | 26.10 | 25.18 | 25.37 | 25.37 | qfq | 57,575,826 | 1,470,714,333 | -1.17% |
| 2026-06-05 | 25.72 | 26.25 | 25.59 | 25.67 | 25.67 | qfq | 61,635,907 | 1,592,799,010 | -3.35% |
| 2026-06-04 | 26.61 | 26.85 | 26.47 | 26.56 | 25.66 | qfq | 47,475,637 | 1,263,704,666 | -0.60% |
| 2026-06-03 | 26.81 | 26.93 | 26.34 | 26.72 | 25.81 | qfq | 63,492,569 | 1,689,005,116 | -0.52% |
| 2026-06-02 | 26.95 | 27.12 | 26.80 | 26.86 | 25.95 | qfq | 41,520,219 | 1,117,322,837 | -0.52% |
| 2026-06-01 | 26.70 | 27.03 | 26.58 | 27.00 | 26.09 | qfq | 68,461,666 | 1,839,883,296 | 0.30% |
| 2026-05-29 | 25.90 | 27.08 | 25.90 | 26.92 | 26.01 | qfq | 71,526,137 | 1,906,594,603 | 3.54% |
| 2026-05-28 | 26.50 | 26.68 | 25.94 | 26.00 | 25.12 | qfq | 63,166,686 | 1,651,764,278 | -2.33% |
| 2026-05-27 | 26.43 | 26.99 | 26.07 | 26.62 | 25.72 | qfq | 57,823,925 | 1,532,144,356 | 0.15% |
| 2026-05-26 | 26.30 | 26.67 | 26.15 | 26.58 | 25.68 | qfq | 47,954,215 | 1,269,389,378 | 1.18% |
| 2026-05-25 | 26.21 | 26.57 | 26.01 | 26.27 | 25.38 | qfq | 45,918,161 | 1,208,937,241 | 0.27% |
| 2026-05-22 | 26.95 | 26.95 | 26.19 | 26.20 | 25.31 | qfq | 64,056,163 | 1,691,599,954 | -2.09% |
| 2026-05-21 | 27.12 | 27.31 | 26.70 | 26.76 | 25.85 | qfq | 54,591,747 | 1,473,216,946 | -1.33% |
| 2026-05-20 | 27.25 | 27.38 | 27.04 | 27.12 | 26.20 | qfq | 36,102,064 | 981,928,663 | -0.40% |
| 2026-05-19 | 27.29 | 27.60 | 27.17 | 27.23 | 26.31 | qfq | 39,758,304 | 1,086,660,190 | -0.22% |
| 2026-05-18 | 27.53 | 27.65 | 27.10 | 27.29 | 26.37 | qfq | 43,138,894 | 1,176,318,731 | -1.16% |
| 2026-05-15 | 27.77 | 27.99 | 27.49 | 27.61 | 26.67 | qfq | 48,337,165 | 1,340,536,763 | -0.61% |
| 2026-05-14 | 27.83 | 27.97 | 27.56 | 27.78 | 26.84 | qfq | 50,520,982 | 1,401,655,122 | -0.43% |
| 2026-05-13 | 28.13 | 28.22 | 27.66 | 27.90 | 26.95 | qfq | 61,671,113 | 1,716,424,481 | -0.39% |
| 2026-05-12 | 28.00 | 28.40 | 27.89 | 28.01 | 27.06 | qfq | 73,949,047 | 2,075,872,034 | -0.18% |
| 2026-05-11 | 27.70 | 28.20 | 27.36 | 28.06 | 27.11 | qfq | 89,534,894 | 2,500,080,896 | 1.96% |
| 2026-05-08 | 27.53 | 27.74 | 27.39 | 27.52 | 26.59 | qfq | 56,971,479 | 1,570,843,720 | -0.04% |
| 2026-05-07 | 27.44 | 27.83 | 27.28 | 27.53 | 26.60 | qfq | 70,882,973 | 1,957,673,075 | 0.29% |
| 2026-05-06 | 27.45 | 27.49 | 27.01 | 27.45 | 26.52 | qfq | 105,134,290 | 2,869,648,528 | -0.04% |
| 2026-04-30 | 27.50 | 27.99 | 27.11 | 27.46 | 26.53 | qfq | 214,409,738 | 5,900,016,973 | 3.35% |
| 2026-04-29 | 25.55 | 26.59 | 25.50 | 26.57 | 25.67 | qfq | 126,171,490 | 3,306,441,892 | 4.24% |
| 2026-04-28 | 25.21 | 25.79 | 25.18 | 25.49 | 24.63 | qfq | 81,728,297 | 2,081,892,317 | 0.95% |
| 2026-04-27 | 25.24 | 25.44 | 25.15 | 25.25 | 24.39 | qfq | 43,206,386 | 1,091,147,141 | 0.00% |
| 2026-04-24 | 25.23 | 25.39 | 25.15 | 25.25 | 24.39 | qfq | 38,921,794 | 982,873,447 | -0.08% |
| 2026-04-23 | 25.30 | 25.43 | 25.13 | 25.27 | 24.41 | qfq | 40,731,159 | 1,029,788,345 | -0.08% |
| 2026-04-22 | 25.58 | 25.58 | 25.28 | 25.29 | 24.43 | qfq | 44,445,929 | 1,127,169,284 | -1.06% |
| 2026-04-21 | 25.50 | 25.69 | 25.42 | 25.56 | 24.69 | qfq | 32,219,341 | 822,585,093 | 0.20% |
| 2026-04-20 | 25.35 | 25.57 | 25.28 | 25.51 | 24.65 | qfq | 39,733,188 | 1,010,952,939 | 0.47% |
| 2026-04-17 | 25.59 | 25.60 | 25.32 | 25.39 | 24.53 | qfq | 50,340,376 | 1,278,607,423 | -0.82% |
| 2026-04-16 | 25.70 | 25.73 | 25.56 | 25.60 | 24.73 | qfq | 46,513,850 | 1,190,913,072 | -0.35% |
| 2026-04-15 | 25.97 | 26.07 | 25.69 | 25.69 | 24.82 | qfq | 47,938,194 | 1,236,094,369 | -1.15% |
| 2026-04-14 | 26.01 | 26.24 | 25.88 | 25.99 | 25.11 | qfq | 23,552,854 | 612,034,745 | 0.12% |
| 2026-04-13 | 26.09 | 26.10 | 25.84 | 25.96 | 25.08 | qfq | 30,205,736 | 783,868,153 | -0.69% |
| 2026-04-10 | 26.25 | 26.48 | 26.10 | 26.14 | 25.25 | qfq | 28,061,054 | 738,245,207 | 0.08% |
| 2026-04-09 | 26.35 | 26.36 | 26.02 | 26.12 | 25.23 | qfq | 26,238,408 | 685,638,151 | -1.21% |
| 2026-04-08 | 26.38 | 26.55 | 26.32 | 26.44 | 25.54 | qfq | 43,784,533 | 1,158,284,739 | 0.42% |
| 2026-04-07 | 26.31 | 26.42 | 26.08 | 26.33 | 25.44 | qfq | 26,823,220 | 704,556,531 | 0.08% |
| 2026-04-03 | 26.38 | 26.43 | 26.15 | 26.31 | 25.42 | qfq | 22,332,065 | 587,515,505 | -0.45% |
| 2026-04-02 | 26.31 | 26.50 | 26.23 | 26.43 | 25.53 | qfq | 24,744,408 | 652,316,984 | 0.38% |
| 2026-04-01 | 26.58 | 26.58 | 26.18 | 26.33 | 25.44 | qfq | 29,163,243 | 768,508,691 | -0.08% |
| 2026-03-31 | 26.48 | 26.73 | 26.32 | 26.35 | 25.46 | qfq | 25,987,679 | 688,545,191 | -0.19% |
| 2026-03-30 | 25.97 | 26.47 | 25.93 | 26.40 | 25.51 | qfq | 31,960,199 | 841,098,941 | 0.92% |
| 2026-03-27 | 25.83 | 26.23 | 25.81 | 26.16 | 25.27 | qfq | 26,642,024 | 696,018,781 | 0.81% |
| 2026-03-26 | 25.81 | 26.25 | 25.80 | 25.95 | 25.07 | qfq | 29,023,826 | 755,975,233 | 0.27% |
| 2026-03-25 | 25.83 | 25.97 | 25.73 | 25.88 | 25.00 | qfq | 26,451,962 | 684,607,120 | 0.70% |
| 2026-03-24 | 25.60 | 25.73 | 25.41 | 25.70 | 24.83 | qfq | 38,907,678 | 996,535,348 | 0.82% |
| 2026-03-23 | 26.20 | 26.23 | 25.35 | 25.49 | 24.63 | qfq | 64,046,188 | 1,645,709,736 | -3.41% |
| 2026-03-20 | 26.45 | 26.71 | 26.39 | 26.39 | 25.50 | qfq | 34,856,405 | 925,873,983 | -0.19% |
| 2026-03-19 | 26.66 | 26.84 | 26.40 | 26.44 | 25.54 | qfq | 36,879,904 | 980,549,684 | -0.90% |
| 2026-03-18 | 27.03 | 27.05 | 26.51 | 26.68 | 25.78 | qfq | 45,363,862 | 1,210,458,286 | -0.71% |
| 2026-03-17 | 26.84 | 27.05 | 26.71 | 26.87 | 25.96 | qfq | 51,642,564 | 1,391,233,598 | 0.11% |
| 2026-03-16 | 26.71 | 26.95 | 26.65 | 26.84 | 25.93 | qfq | 38,830,548 | 1,042,004,019 | 0.49% |
| 2026-03-13 | 26.71 | 26.94 | 26.61 | 26.71 | 25.80 | qfq | 49,417,144 | 1,324,445,003 | 0.00% |
| 2026-03-12 | 26.43 | 26.76 | 26.28 | 26.71 | 25.80 | qfq | 53,204,961 | 1,412,913,344 | 1.02% |
| 2026-03-11 | 26.46 | 26.46 | 26.23 | 26.44 | 25.54 | qfq | 30,153,877 | 795,350,780 | 0.15% |
| 2026-03-10 | 26.28 | 26.54 | 26.25 | 26.40 | 25.51 | qfq | 48,592,356 | 1,284,899,026 | 0.46% |
| 2026-03-09 | 26.04 | 26.40 | 25.85 | 26.28 | 25.39 | qfq | 57,850,458 | 1,512,953,329 | 0.27% |
| 2026-03-06 | 25.62 | 26.28 | 25.58 | 26.21 | 25.32 | qfq | 54,864,924 | 1,428,036,788 | 2.10% |
| 2026-03-05 | 25.69 | 26.04 | 25.61 | 25.67 | 24.80 | qfq | 35,465,651 | 914,400,192 | 0.20% |
| 2026-03-04 | 25.81 | 25.85 | 25.45 | 25.62 | 24.75 | qfq | 52,514,187 | 1,345,636,228 | -1.20% |
| 2026-03-03 | 26.00 | 26.26 | 25.78 | 25.93 | 25.05 | qfq | 55,289,165 | 1,436,052,974 | -0.27% |
| 2026-03-02 | 25.95 | 26.14 | 25.66 | 26.00 | 25.12 | qfq | 57,790,563 | 1,496,480,387 | -0.31% |
| 2026-02-27 | 26.13 | 26.26 | 26.01 | 26.08 | 25.20 | qfq | 39,534,029 | 1,033,896,673 | -0.15% |
| 2026-02-26 | 26.31 | 26.35 | 26.08 | 26.12 | 25.23 | qfq | 44,462,287 | 1,162,878,489 | -0.68% |
| 2026-02-25 | 26.37 | 26.65 | 26.22 | 26.30 | 25.41 | qfq | 48,488,882 | 1,280,621,826 | -0.27% |
| 2026-02-24 | 26.61 | 26.63 | 26.16 | 26.37 | 25.48 | qfq | 43,522,038 | 1,146,178,660 | -0.42% |
| 2026-02-13 | 26.70 | 26.70 | 26.46 | 26.48 | 25.58 | qfq | 33,469,500 | 888,806,487 | -0.49% |
| 2026-02-12 | 26.84 | 26.86 | 26.56 | 26.61 | 25.71 | qfq | 34,447,975 | 917,793,226 | -0.97% |
| 2026-02-11 | 26.80 | 26.98 | 26.69 | 26.87 | 25.96 | qfq | 36,605,157 | 982,348,099 | 0.45% |
| 2026-02-10 | 27.03 | 27.03 | 26.64 | 26.75 | 25.84 | qfq | 56,476,485 | 1,510,541,822 | -1.22% |
| 2026-02-09 | 27.00 | 27.28 | 26.98 | 27.08 | 26.16 | qfq | 43,155,273 | 1,168,224,785 | 0.00% |
| 2026-02-06 | 27.24 | 27.48 | 27.00 | 27.08 | 26.16 | qfq | 56,776,904 | 1,541,138,984 | -0.48% |
| 2026-02-05 | 27.10 | 27.35 | 26.95 | 27.21 | 26.29 | qfq | 67,557,938 | 1,835,439,251 | 0.74% |
| 2026-02-04 | 26.64 | 27.04 | 26.61 | 27.01 | 26.09 | qfq | 60,968,829 | 1,638,579,098 | 1.54% |
| 2026-02-03 | 26.42 | 26.73 | 26.37 | 26.60 | 25.70 | qfq | 57,156,633 | 1,517,772,060 | 0.57% |
| 2026-02-02 | 26.67 | 26.84 | 26.36 | 26.45 | 25.55 | qfq | 74,101,417 | 1,975,230,961 | 0.42% |
| 2026-01-30 | 26.70 | 26.80 | 26.33 | 26.34 | 25.45 | qfq | 77,733,695 | 2,060,727,989 | -1.83% |
| 2026-01-29 | 26.10 | 26.84 | 25.80 | 26.83 | 25.92 | qfq | 145,816,433 | 3,824,110,006 | 2.64% |
| 2026-01-28 | 26.43 | 26.48 | 26.08 | 26.14 | 25.25 | qfq | 81,613,572 | 2,139,880,003 | -0.87% |
| 2026-01-27 | 26.69 | 26.78 | 26.37 | 26.37 | 25.48 | qfq | 67,826,730 | 1,798,337,886 | -1.16% |
| 2026-01-26 | 26.83 | 26.98 | 26.52 | 26.68 | 25.78 | qfq | 76,041,726 | 2,032,739,797 | -0.52% |
| 2026-01-23 | 26.81 | 26.99 | 26.75 | 26.82 | 25.91 | qfq | 65,684,976 | 1,765,509,067 | 0.04% |
| 2026-01-22 | 26.84 | 27.06 | 26.74 | 26.81 | 25.90 | qfq | 53,862,657 | 1,447,590,671 | -0.11% |
| 2026-01-21 | 27.25 | 27.25 | 26.77 | 26.84 | 25.93 | qfq | 71,978,943 | 1,940,325,232 | -1.25% |
| 2026-01-20 | 27.12 | 27.26 | 26.95 | 27.18 | 26.26 | qfq | 48,048,913 | 1,303,433,704 | 0.33% |
| 2026-01-19 | 27.00 | 27.18 | 26.96 | 27.09 | 26.17 | qfq | 45,835,509 | 1,240,407,442 | 0.44% |
| 2026-01-16 | 27.34 | 27.34 | 26.92 | 26.97 | 26.06 | qfq | 58,831,624 | 1,594,121,537 | -0.92% |
| 2026-01-15 | 27.40 | 27.58 | 27.18 | 27.22 | 26.30 | qfq | 48,308,585 | 1,320,320,585 | -0.66% |
| 2026-01-14 | 27.51 | 27.66 | 27.35 | 27.40 | 26.47 | qfq | 61,452,193 | 1,688,191,480 | -0.47% |
| 2026-01-13 | 27.74 | 28.09 | 27.44 | 27.53 | 26.60 | qfq | 55,766,702 | 1,547,123,552 | -0.76% |
| 2026-01-12 | 27.68 | 27.78 | 27.41 | 27.74 | 26.80 | qfq | 61,097,422 | 1,685,870,213 | 0.22% |
| 2026-01-09 | 27.21 | 27.70 | 27.20 | 27.68 | 26.74 | qfq | 87,235,860 | 2,399,189,017 | 1.54% |
| 2026-01-08 | 27.90 | 27.90 | 27.11 | 27.26 | 26.34 | qfq | 163,515,181 | 4,471,049,100 | -4.08% |
| 2026-01-07 | 28.65 | 28.78 | 28.38 | 28.42 | 27.46 | qfq | 40,920,906 | 1,166,508,273 | -0.70% |
| 2026-01-06 | 28.55 | 28.69 | 28.21 | 28.62 | 27.65 | qfq | 49,580,978 | 1,413,869,797 | 0.03% |
| 2026-01-05 | 28.60 | 28.91 | 28.55 | 28.61 | 27.64 | qfq | 49,636,137 | 1,423,103,319 | 0.03% |
| 2025-12-31 | 28.77 | 28.88 | 28.56 | 28.60 | 27.63 | qfq | 26,672,702 | 764,372,855 | -0.31% |
| 2025-12-30 | 28.76 | 28.90 | 28.61 | 28.69 | 27.72 | qfq | 39,049,803 | 1,121,585,940 | -0.62% |
| 2025-12-29 | 29.09 | 29.11 | 28.67 | 28.87 | 27.89 | qfq | 37,912,627 | 1,094,914,598 | -0.79% |
| 2025-12-26 | 29.26 | 29.35 | 28.93 | 29.10 | 28.11 | qfq | 29,127,982 | 847,358,126 | -0.34% |
| 2025-12-25 | 28.90 | 29.30 | 28.83 | 29.20 | 28.21 | qfq | 33,184,155 | 966,379,471 | 1.11% |
| 2025-12-24 | 28.81 | 28.99 | 28.70 | 28.88 | 27.90 | qfq | 29,621,304 | 854,061,690 | -0.17% |
| 2025-12-23 | 29.31 | 29.50 | 28.81 | 28.93 | 27.95 | qfq | 42,733,840 | 1,242,898,335 | -0.58% |
| 2025-12-22 | 29.05 | 29.32 | 28.93 | 29.10 | 28.11 | qfq | 40,187,251 | 1,170,602,861 | -0.27% |
| 2025-12-19 | 28.80 | 29.24 | 28.77 | 29.18 | 28.19 | qfq | 35,762,905 | 1,040,349,264 | 0.72% |
| 2025-12-18 | 28.85 | 29.09 | 28.68 | 28.97 | 27.99 | qfq | 27,882,552 | 806,884,690 | 0.42% |
| 2025-12-17 | 28.58 | 29.09 | 28.38 | 28.85 | 27.87 | qfq | 45,788,558 | 1,320,877,994 | -0.35% |
| 2025-12-16 | 28.90 | 29.14 | 28.77 | 28.95 | 27.51 | qfq | 44,664,043 | 1,292,306,812 | 0.42% |
| 2025-12-15 | 28.70 | 29.02 | 28.65 | 28.83 | 27.39 | qfq | 33,126,750 | 957,316,155 | 0.45% |
| 2025-12-12 | 28.54 | 28.76 | 28.33 | 28.70 | 27.27 | qfq | 48,863,129 | 1,397,348,340 | 1.09% |
| 2025-12-11 | 28.55 | 28.62 | 28.36 | 28.39 | 26.97 | qfq | 26,628,298 | 758,252,704 | -0.60% |
| 2025-12-10 | 28.70 | 28.85 | 28.46 | 28.56 | 27.13 | qfq | 26,007,581 | 744,375,878 | -0.70% |
| 2025-12-09 | 28.97 | 29.05 | 28.64 | 28.76 | 27.32 | qfq | 31,850,797 | 917,781,063 | -0.28% |
| 2025-12-08 | 28.95 | 29.15 | 28.73 | 28.84 | 27.40 | qfq | 33,170,657 | 957,402,046 | -0.28% |
| 2025-12-05 | 28.99 | 29.16 | 28.80 | 28.92 | 27.48 | qfq | 26,363,035 | 763,707,568 | -0.24% |
| 2025-12-04 | 29.18 | 29.28 | 28.94 | 28.99 | 27.54 | qfq | 27,094,245 | 787,269,790 | -0.96% |
| 2025-12-03 | 29.30 | 29.43 | 29.11 | 29.27 | 27.81 | qfq | 26,371,544 | 772,760,507 | -0.27% |
| 2025-12-02 | 29.47 | 29.50 | 29.21 | 29.35 | 27.89 | qfq | 24,441,802 | 716,507,514 | -0.27% |
| 2025-12-01 | 29.40 | 29.56 | 29.08 | 29.43 | 27.96 | qfq | 37,912,006 | 1,111,191,935 | 0.17% |
| 2025-11-28 | 29.05 | 29.46 | 28.97 | 29.38 | 27.91 | qfq | 35,720,114 | 1,046,624,929 | 1.14% |
| 2025-11-27 | 29.20 | 29.21 | 28.92 | 29.05 | 27.60 | qfq | 22,302,578 | 648,115,983 | -0.45% |
| 2025-11-26 | 29.10 | 29.35 | 28.88 | 29.18 | 27.72 | qfq | 28,714,877 | 835,332,535 | 0.07% |
| 2025-11-25 | 28.92 | 29.26 | 28.75 | 29.16 | 27.70 | qfq | 40,763,905 | 1,184,039,231 | 0.86% |
| 2025-11-24 | 29.35 | 29.39 | 28.88 | 28.91 | 27.47 | qfq | 44,778,082 | 1,301,705,714 | -0.65% |
| 2025-11-21 | 29.21 | 29.55 | 29.00 | 29.10 | 27.65 | qfq | 59,902,127 | 1,749,885,197 | -1.02% |
| 2025-11-20 | 29.56 | 29.77 | 29.36 | 29.40 | 27.93 | qfq | 47,237,188 | 1,397,017,933 | -0.61% |
| 2025-11-19 | 29.59 | 29.78 | 29.39 | 29.58 | 28.10 | qfq | 63,042,735 | 1,869,673,840 | 0.20% |
| 2025-11-18 | 28.77 | 29.58 | 28.77 | 29.52 | 28.05 | qfq | 130,332,563 | 3,831,903,904 | 3.33% |
| 2025-11-17 | 28.34 | 28.62 | 28.12 | 28.57 | 27.14 | qfq | 37,467,511 | 1,064,447,095 | 0.78% |
| 2025-11-14 | 28.57 | 28.83 | 28.35 | 28.35 | 26.94 | qfq | 40,920,148 | 1,169,548,535 | -0.80% |
| 2025-11-13 | 28.45 | 28.60 | 28.21 | 28.58 | 27.15 | qfq | 51,024,126 | 1,449,241,871 | 0.35% |
| 2025-11-12 | 28.31 | 28.75 | 28.31 | 28.48 | 27.06 | qfq | 70,355,130 | 2,012,767,204 | 0.46% |
| 2025-11-11 | 28.28 | 28.45 | 28.08 | 28.35 | 26.94 | qfq | 71,820,831 | 2,032,845,997 | 0.28% |
| 2025-11-10 | 27.30 | 28.35 | 27.29 | 28.27 | 26.86 | qfq | 117,600,270 | 3,286,290,067 | 3.59% |
| 2025-11-07 | 27.22 | 27.32 | 27.17 | 27.29 | 25.93 | qfq | 26,067,746 | 710,309,225 | 0.26% |
| 2025-11-06 | 27.20 | 27.38 | 27.13 | 27.22 | 25.86 | qfq | 31,469,231 | 857,926,375 | -0.11% |
| 2025-11-05 | 27.01 | 27.32 | 26.94 | 27.25 | 25.89 | qfq | 44,964,646 | 1,221,500,605 | 0.66% |
| 2025-11-04 | 27.42 | 27.42 | 27.05 | 27.07 | 25.72 | qfq | 60,648,580 | 1,648,553,616 | -1.38% |
| 2025-11-03 | 27.41 | 27.54 | 27.23 | 27.45 | 26.08 | qfq | 42,836,655 | 1,173,054,889 | 0.15% |
| 2025-10-31 | 27.47 | 27.61 | 27.30 | 27.41 | 26.04 | qfq | 55,229,849 | 1,515,292,122 | 0.18% |
| 2025-10-30 | 27.15 | 27.55 | 27.12 | 27.36 | 25.99 | qfq | 62,116,600 | 1,701,669,232 | 0.66% |
| 2025-10-29 | 27.34 | 27.34 | 27.11 | 27.18 | 25.82 | qfq | 36,318,904 | 986,076,668 | -0.33% |
| 2025-10-28 | 27.42 | 27.48 | 27.23 | 27.27 | 25.91 | qfq | 30,525,923 | 833,796,923 | -0.51% |
| 2025-10-27 | 27.30 | 27.50 | 27.28 | 27.41 | 26.04 | qfq | 37,847,732 | 1,037,542,757 | 0.48% |
| 2025-10-24 | 27.37 | 27.50 | 27.21 | 27.28 | 25.92 | qfq | 32,961,597 | 900,051,677 | -0.33% |
| 2025-10-23 | 27.25 | 27.42 | 27.13 | 27.37 | 26.00 | qfq | 29,371,709 | 800,862,127 | 0.44% |
| 2025-10-22 | 27.38 | 27.46 | 27.25 | 27.25 | 25.89 | qfq | 27,516,814 | 752,203,896 | -0.58% |
| 2025-10-21 | 27.47 | 27.55 | 27.37 | 27.41 | 26.04 | qfq | 32,125,761 | 881,806,609 | -0.22% |
| 2025-10-20 | 27.40 | 27.63 | 27.37 | 27.47 | 26.10 | qfq | 33,488,642 | 920,784,094 | 0.44% |
| 2025-10-17 | 27.81 | 27.96 | 27.31 | 27.35 | 25.99 | qfq | 42,952,000 | 1,185,057,313 | -1.65% |
| 2025-10-16 | 27.66 | 27.95 | 27.61 | 27.81 | 26.42 | qfq | 36,850,228 | 1,024,989,227 | 0.58% |
| 2025-10-15 | 27.69 | 27.79 | 27.53 | 27.65 | 26.27 | qfq | 41,081,615 | 1,135,528,973 | -0.14% |
| 2025-10-14 | 27.59 | 27.80 | 27.36 | 27.69 | 26.31 | qfq | 58,477,597 | 1,615,165,091 | 0.51% |
| 2025-10-13 | 27.53 | 27.70 | 27.39 | 27.55 | 26.18 | qfq | 51,452,862 | 1,415,780,494 | -0.72% |
| 2025-10-10 | 27.54 | 28.09 | 27.46 | 27.75 | 26.37 | qfq | 58,845,324 | 1,637,025,175 | 0.43% |
| 2025-10-09 | 27.16 | 27.63 | 26.88 | 27.63 | 26.25 | qfq | 71,150,833 | 1,939,794,035 | 1.28% |
| 2025-09-30 | 27.19 | 27.43 | 26.99 | 27.28 | 25.92 | qfq | 50,527,646 | 1,377,355,384 | 0.33% |
| 2025-09-29 | 27.26 | 27.35 | 26.90 | 27.19 | 25.83 | qfq | 57,659,118 | 1,561,655,553 | -0.26% |
| 2025-09-26 | 26.92 | 27.31 | 26.80 | 27.26 | 25.90 | qfq | 63,875,432 | 1,731,050,314 | 1.08% |
| 2025-09-25 | 27.42 | 27.43 | 26.92 | 26.97 | 25.62 | qfq | 76,402,476 | 2,069,611,137 | -1.61% |
| 2025-09-24 | 27.30 | 27.50 | 27.26 | 27.41 | 26.04 | qfq | 34,535,229 | 945,671,196 | 0.11% |
| 2025-09-23 | 27.55 | 27.62 | 27.21 | 27.38 | 26.01 | qfq | 44,980,481 | 1,231,350,853 | -0.62% |
| 2025-09-22 | 27.70 | 27.79 | 27.44 | 27.55 | 26.18 | qfq | 38,868,460 | 1,070,082,302 | -0.54% |
| 2025-09-19 | 27.73 | 27.87 | 27.58 | 27.70 | 26.32 | qfq | 43,394,193 | 1,202,107,383 | -0.22% |
| 2025-09-18 | 28.08 | 28.13 | 27.66 | 27.76 | 26.37 | qfq | 62,323,497 | 1,738,475,538 | -1.14% |
| 2025-09-17 | 28.14 | 28.38 | 27.96 | 28.08 | 26.68 | qfq | 48,324,344 | 1,358,295,385 | 0.00% |
| 2025-09-16 | 28.25 | 28.31 | 27.84 | 28.08 | 26.68 | qfq | 70,825,378 | 1,986,247,116 | -0.53% |
| 2025-09-15 | 28.20 | 28.52 | 28.10 | 28.23 | 26.82 | qfq | 59,125,323 | 1,673,303,638 | -0.07% |
| 2025-09-12 | 28.74 | 28.93 | 28.15 | 28.25 | 26.84 | qfq | 78,484,849 | 2,239,297,335 | -1.64% |
| 2025-09-11 | 28.38 | 28.75 | 28.37 | 28.72 | 27.29 | qfq | 60,793,323 | 1,738,182,102 | 1.02% |
| 2025-09-10 | 28.49 | 28.58 | 28.16 | 28.43 | 27.01 | qfq | 62,249,023 | 1,769,059,129 | -0.46% |
| 2025-09-09 | 28.23 | 28.59 | 28.12 | 28.56 | 27.13 | qfq | 73,260,205 | 2,076,480,632 | 1.24% |
| 2025-09-08 | 28.13 | 28.49 | 28.00 | 28.21 | 26.80 | qfq | 82,635,577 | 2,331,231,868 | 0.11% |
| 2025-09-05 | 28.17 | 28.24 | 27.82 | 28.18 | 26.77 | qfq | 55,154,998 | 1,546,833,903 | 0.07% |
| 2025-09-04 | 27.91 | 28.28 | 27.80 | 28.16 | 26.75 | qfq | 94,631,508 | 2,654,747,239 | 0.90% |
| 2025-09-03 | 28.44 | 28.55 | 27.75 | 27.91 | 26.52 | qfq | 73,305,098 | 2,049,453,849 | -1.24% |
| 2025-09-02 | 28.35 | 28.68 | 28.20 | 28.26 | 26.85 | qfq | 67,805,916 | 1,923,858,149 | -0.04% |
| 2025-09-01 | 28.55 | 28.92 | 28.22 | 28.27 | 26.86 | qfq | 105,400,322 | 3,002,204,422 | -1.05% |
| 2025-08-29 | 28.60 | 29.50 | 28.57 | 28.57 | 27.14 | qfq | 211,294,473 | 6,115,499,114 | 3.18% |
| 2025-08-28 | 27.79 | 28.00 | 27.42 | 27.69 | 26.31 | qfq | 56,342,376 | 1,562,134,274 | -0.43% |
| 2025-08-27 | 28.33 | 28.36 | 27.81 | 27.81 | 26.42 | qfq | 70,393,022 | 1,978,250,629 | -1.84% |
| 2025-08-26 | 28.09 | 28.55 | 28.02 | 28.33 | 26.92 | qfq | 71,289,938 | 2,018,922,787 | 0.57% |
| 2025-08-25 | 27.76 | 28.18 | 27.74 | 28.17 | 26.76 | qfq | 88,816,468 | 2,482,832,113 | 1.73% |
| 2025-08-22 | 27.68 | 27.70 | 27.50 | 27.69 | 26.31 | qfq | 51,127,044 | 1,410,588,146 | 0.18% |
| 2025-08-21 | 27.48 | 27.80 | 27.40 | 27.64 | 26.26 | qfq | 69,910,644 | 1,931,938,562 | 0.66% |
| 2025-08-20 | 27.21 | 27.51 | 27.04 | 27.46 | 26.09 | qfq | 64,881,717 | 1,768,582,000 | 0.92% |
| 2025-08-19 | 27.35 | 27.59 | 27.20 | 27.21 | 25.85 | qfq | 77,228,283 | 2,113,799,555 | 0.04% |
| 2025-08-18 | 27.19 | 27.55 | 27.19 | 27.20 | 25.84 | qfq | 76,602,583 | 2,097,560,156 | 0.15% |
| 2025-08-15 | 27.20 | 27.34 | 26.99 | 27.16 | 25.80 | qfq | 59,325,356 | 1,611,339,273 | -0.15% |
| 2025-08-14 | 27.50 | 27.57 | 27.20 | 27.20 | 25.84 | qfq | 56,098,915 | 1,536,616,438 | -1.02% |
| 2025-08-13 | 27.52 | 27.68 | 27.42 | 27.48 | 26.11 | qfq | 43,568,321 | 1,197,693,411 | 0.04% |
| 2025-08-12 | 27.57 | 27.72 | 27.46 | 27.47 | 26.10 | qfq | 31,221,146 | 860,552,801 | -0.36% |
| 2025-08-11 | 27.31 | 27.60 | 27.26 | 27.57 | 26.19 | qfq | 39,224,087 | 1,077,280,578 | 0.99% |
| 2025-08-08 | 27.55 | 27.55 | 27.22 | 27.30 | 25.94 | qfq | 41,578,737 | 1,137,063,976 | -0.98% |
| 2025-08-07 | 27.59 | 27.62 | 27.46 | 27.57 | 26.19 | qfq | 30,377,295 | 837,202,048 | 0.00% |
| 2025-08-06 | 27.55 | 27.69 | 27.48 | 27.57 | 26.19 | qfq | 30,132,008 | 830,900,511 | 0.07% |
| 2025-08-05 | 27.50 | 27.55 | 27.36 | 27.55 | 26.18 | qfq | 33,178,223 | 911,276,744 | 0.25% |
| 2025-08-04 | 27.39 | 27.49 | 27.31 | 27.48 | 26.11 | qfq | 30,235,299 | 828,205,263 | -0.11% |
| 2025-08-01 | 27.40 | 27.55 | 27.39 | 27.51 | 26.14 | qfq | 34,735,358 | 954,195,330 | 0.36% |
| 2025-07-31 | 27.82 | 27.82 | 27.38 | 27.41 | 26.04 | qfq | 52,861,670 | 1,454,311,357 | -1.69% |
| 2025-07-30 | 27.39 | 28.04 | 27.38 | 27.88 | 26.49 | qfq | 78,153,490 | 2,173,517,142 | 1.31% |
| 2025-07-29 | 28.20 | 28.39 | 27.41 | 27.52 | 26.15 | qfq | 118,898,473 | 3,291,479,316 | -0.76% |
| 2025-07-28 | 27.84 | 27.95 | 27.67 | 27.73 | 26.35 | qfq | 41,314,484 | 1,147,320,824 | -0.36% |
| 2025-07-25 | 28.20 | 28.20 | 27.81 | 27.83 | 26.44 | qfq | 44,333,359 | 1,239,749,487 | -1.45% |
| 2025-07-24 | 28.29 | 28.34 | 28.13 | 28.24 | 26.83 | qfq | 36,005,076 | 1,015,874,052 | -0.18% |
| 2025-07-23 | 28.42 | 28.54 | 28.25 | 28.29 | 26.88 | qfq | 35,690,539 | 1,012,987,185 | -0.28% |
| 2025-07-22 | 28.22 | 28.42 | 28.12 | 28.37 | 26.95 | qfq | 38,678,267 | 1,095,139,001 | 0.64% |
| 2025-07-21 | 28.08 | 28.21 | 27.98 | 28.19 | 26.78 | qfq | 31,942,451 | 897,556,154 | 0.43% |
| 2025-07-18 | 28.12 | 28.23 | 27.88 | 28.07 | 26.67 | qfq | 33,565,927 | 940,587,764 | -0.11% |
| 2025-07-17 | 27.54 | 28.16 | 27.51 | 28.10 | 26.70 | qfq | 59,787,288 | 1,668,797,440 | 2.11% |
| 2025-07-16 | 27.39 | 27.68 | 27.38 | 27.52 | 26.15 | qfq | 33,758,739 | 929,227,537 | 0.51% |
| 2025-07-15 | 27.49 | 27.61 | 27.26 | 27.38 | 26.01 | qfq | 36,497,030 | 999,638,872 | -0.40% |
| 2025-07-14 | 27.70 | 27.73 | 27.44 | 27.49 | 26.12 | qfq | 44,965,932 | 1,237,562,200 | -0.72% |
| 2025-07-11 | 27.67 | 27.95 | 27.66 | 27.69 | 26.31 | qfq | 46,755,574 | 1,299,838,473 | 0.11% |
| 2025-07-10 | 27.69 | 27.96 | 27.64 | 27.66 | 26.28 | qfq | 37,340,991 | 1,036,277,367 | -0.11% |
| 2025-07-09 | 27.49 | 27.99 | 27.45 | 27.69 | 26.31 | qfq | 48,263,305 | 1,342,833,361 | 0.73% |
| 2025-07-08 | 27.35 | 27.60 | 27.27 | 27.49 | 26.12 | qfq | 31,288,934 | 859,934,216 | 0.44% |
| 2025-07-07 | 27.75 | 27.77 | 27.19 | 27.37 | 26.00 | qfq | 53,465,915 | 1,465,796,545 | -1.44% |
| 2025-07-04 | 27.74 | 27.90 | 27.65 | 27.77 | 26.38 | qfq | 28,741,705 | 798,463,929 | 0.07% |
| 2025-07-03 | 27.81 | 27.83 | 27.64 | 27.75 | 26.37 | qfq | 25,928,828 | 718,400,832 | -0.22% |
| 2025-07-02 | 27.74 | 27.92 | 27.56 | 27.81 | 26.42 | qfq | 46,744,965 | 1,297,460,482 | 0.51% |
| 2025-07-01 | 27.86 | 27.86 | 27.60 | 27.67 | 26.29 | qfq | 33,512,938 | 927,316,668 | -0.75% |
| 2025-06-30 | 27.99 | 28.04 | 27.80 | 27.88 | 26.49 | qfq | 29,484,874 | 821,943,961 | -0.14% |
| 2025-06-27 | 27.95 | 28.24 | 27.79 | 27.92 | 26.53 | qfq | 34,276,060 | 959,162,608 | -0.29% |
| 2025-06-26 | 27.79 | 28.14 | 27.75 | 28.00 | 26.60 | qfq | 44,549,677 | 1,246,366,128 | 0.83% |
| 2025-06-25 | 27.76 | 27.79 | 27.52 | 27.77 | 26.38 | qfq | 37,286,629 | 1,031,734,241 | 0.36% |
| 2025-06-24 | 27.62 | 27.90 | 27.60 | 27.67 | 26.29 | qfq | 37,245,130 | 1,032,288,019 | 0.36% |
| 2025-06-23 | 27.79 | 27.89 | 27.40 | 27.57 | 26.19 | qfq | 34,770,843 | 959,933,701 | -1.25% |
| 2025-06-20 | 27.71 | 28.13 | 27.71 | 27.92 | 26.53 | qfq | 33,637,593 | 940,815,299 | 0.76% |
| 2025-06-19 | 27.90 | 28.04 | 27.68 | 27.71 | 26.33 | qfq | 25,884,915 | 719,738,416 | -0.75% |
| 2025-06-18 | 28.15 | 28.54 | 27.92 | 27.92 | 26.53 | qfq | 40,015,094 | 1,128,026,074 | -0.53% |
| 2025-06-17 | 28.07 | 28.20 | 27.86 | 28.07 | 26.67 | qfq | 27,361,319 | 767,277,518 | 0.04% |
| 2025-06-16 | 28.00 | 28.27 | 27.79 | 28.06 | 26.66 | qfq | 34,782,272 | 975,897,616 | 0.21% |
| 2025-06-13 | 28.20 | 28.27 | 27.80 | 28.00 | 26.60 | qfq | 47,937,237 | 1,342,365,832 | -0.74% |
| 2025-06-12 | 28.45 | 28.48 | 28.10 | 28.21 | 26.80 | qfq | 33,492,464 | 944,123,813 | -0.81% |
| 2025-06-11 | 28.55 | 28.69 | 28.44 | 28.44 | 27.02 | qfq | 27,677,415 | 789,620,181 | -0.39% |
| 2025-06-10 | 28.91 | 29.24 | 28.51 | 28.55 | 27.13 | qfq | 34,526,646 | 994,929,489 | -0.87% |
| 2025-06-09 | 28.76 | 28.94 | 28.63 | 28.80 | 27.36 | qfq | 34,077,905 | 981,431,619 | 0.49% |
| 2025-06-06 | 29.08 | 29.10 | 28.60 | 28.66 | 27.23 | qfq | 42,928,303 | 1,237,523,224 | -5.10% |
| 2025-06-05 | 30.64 | 30.81 | 30.15 | 30.20 | 27.53 | qfq | 34,289,601 | 1,042,943,935 | -1.27% |
| 2025-06-04 | 30.55 | 30.72 | 30.46 | 30.59 | 27.89 | qfq | 21,648,998 | 662,105,513 | 0.07% |
| 2025-06-03 | 30.01 | 30.66 | 29.98 | 30.57 | 27.87 | qfq | 34,246,181 | 1,041,526,254 | 0.89% |
| 2025-05-30 | 30.41 | 30.65 | 30.24 | 30.30 | 27.62 | qfq | 27,335,704 | 831,558,512 | -0.36% |
| 2025-05-29 | 30.98 | 31.12 | 30.36 | 30.41 | 27.73 | qfq | 34,504,589 | 1,056,179,342 | -1.84% |
| 2025-05-28 | 30.65 | 31.07 | 30.56 | 30.98 | 28.24 | qfq | 28,608,032 | 884,903,079 | 1.14% |
| 2025-05-27 | 30.80 | 30.98 | 30.63 | 30.63 | 27.93 | qfq | 27,533,604 | 846,737,322 | -0.49% |
| 2025-05-26 | 30.62 | 31.08 | 30.51 | 30.78 | 28.06 | qfq | 33,362,338 | 1,027,525,022 | 0.59% |
| 2025-05-23 | 30.56 | 31.09 | 30.56 | 30.60 | 27.90 | qfq | 38,719,633 | 1,194,521,713 | 0.13% |
| 2025-05-22 | 30.35 | 30.70 | 30.27 | 30.56 | 27.86 | qfq | 26,471,414 | 807,401,016 | 0.53% |
| 2025-05-21 | 30.55 | 30.94 | 30.30 | 30.40 | 27.72 | qfq | 27,972,857 | 853,439,564 | -0.65% |
| 2025-05-20 | 29.97 | 30.86 | 29.88 | 30.60 | 27.90 | qfq | 50,070,534 | 1,526,800,242 | 2.20% |
| 2025-05-19 | 29.90 | 30.19 | 29.79 | 29.94 | 27.30 | qfq | 22,449,369 | 672,202,618 | -0.17% |
| 2025-05-16 | 30.00 | 30.11 | 29.59 | 29.99 | 27.34 | qfq | 35,464,604 | 1,057,207,202 | -0.27% |
| 2025-05-15 | 29.88 | 30.22 | 29.69 | 30.07 | 27.42 | qfq | 37,762,245 | 1,131,904,026 | 0.40% |
| 2025-05-14 | 29.68 | 30.07 | 29.52 | 29.95 | 27.31 | qfq | 34,926,769 | 1,041,839,567 | 0.67% |
| 2025-05-13 | 29.84 | 29.97 | 29.69 | 29.75 | 27.12 | qfq | 30,508,173 | 910,594,922 | -0.30% |
| 2025-05-12 | 29.54 | 29.89 | 29.30 | 29.84 | 27.21 | qfq | 33,422,174 | 992,693,155 | 1.08% |
| 2025-05-09 | 29.54 | 29.76 | 29.50 | 29.52 | 26.91 | qfq | 22,965,330 | 679,972,792 | -0.07% |
| 2025-05-08 | 29.52 | 29.80 | 29.47 | 29.54 | 26.93 | qfq | 22,767,462 | 674,475,467 | -0.14% |
| 2025-05-07 | 30.40 | 30.43 | 29.47 | 29.58 | 26.97 | qfq | 40,363,670 | 1,199,413,927 | -0.40% |
| 2025-05-06 | 29.92 | 29.93 | 29.45 | 29.70 | 27.08 | qfq | 46,352,076 | 1,375,445,684 | -0.20% |
| 2025-04-30 | 29.55 | 30.18 | 29.36 | 29.76 | 27.13 | qfq | 105,481,140 | 3,149,928,154 | 3.37% |
| 2025-04-29 | 28.58 | 28.85 | 28.46 | 28.79 | 26.25 | qfq | 23,217,115 | 666,614,507 | 0.66% |
| 2025-04-28 | 28.88 | 28.96 | 28.46 | 28.60 | 26.08 | qfq | 30,573,604 | 876,864,392 | -1.28% |
| 2025-04-25 | 29.07 | 29.31 | 28.90 | 28.97 | 26.41 | qfq | 22,729,301 | 660,325,460 | -0.58% |
| 2025-04-24 | 29.02 | 29.28 | 28.93 | 29.14 | 26.57 | qfq | 21,921,153 | 638,896,402 | 0.48% |
| 2025-04-23 | 29.07 | 29.17 | 28.90 | 29.00 | 26.44 | qfq | 23,919,468 | 693,847,869 | 0.24% |
| 2025-04-22 | 29.02 | 29.24 | 28.92 | 28.93 | 26.38 | qfq | 31,186,928 | 905,515,177 | -0.52% |
| 2025-04-21 | 29.39 | 29.49 | 29.04 | 29.08 | 26.51 | qfq | 31,845,528 | 929,093,196 | -1.79% |
| 2025-04-18 | 29.73 | 29.73 | 29.25 | 29.61 | 27.00 | qfq | 27,078,063 | 797,138,358 | -0.24% |
| 2025-04-17 | 29.50 | 29.75 | 29.22 | 29.68 | 27.06 | qfq | 30,587,913 | 903,937,348 | -0.07% |
| 2025-04-16 | 29.48 | 29.74 | 29.16 | 29.70 | 27.08 | qfq | 48,361,222 | 1,427,081,633 | 1.09% |
| 2025-04-15 | 29.33 | 29.80 | 29.12 | 29.38 | 26.79 | qfq | 41,499,074 | 1,221,996,934 | 0.24% |
| 2025-04-14 | 29.11 | 29.41 | 28.92 | 29.31 | 26.72 | qfq | 35,563,990 | 1,040,584,963 | 0.21% |
| 2025-04-11 | 29.83 | 29.84 | 28.96 | 29.25 | 26.67 | qfq | 54,351,214 | 1,587,840,361 | -1.45% |
| 2025-04-10 | 29.92 | 29.92 | 29.08 | 29.68 | 27.06 | qfq | 80,859,970 | 2,387,476,607 | 0.51% |
| 2025-04-09 | 28.49 | 29.58 | 28.25 | 29.53 | 26.92 | qfq | 116,667,172 | 3,392,535,760 | 2.78% |
| 2025-04-08 | 27.58 | 28.73 | 27.14 | 28.73 | 26.19 | qfq | 113,204,246 | 3,191,082,697 | 4.13% |
| 2025-04-07 | 27.51 | 28.58 | 26.65 | 27.59 | 25.15 | qfq | 111,579,948 | 3,074,727,586 | -2.47% |
| 2025-04-03 | 27.70 | 28.35 | 27.70 | 28.29 | 25.79 | qfq | 43,331,553 | 1,220,247,540 | 1.62% |
| 2025-04-02 | 28.10 | 28.29 | 27.80 | 27.84 | 25.38 | qfq | 26,593,399 | 743,679,759 | -0.82% |
| 2025-04-01 | 28.09 | 28.24 | 27.93 | 28.07 | 25.59 | qfq | 28,507,054 | 799,680,206 | -0.04% |
| 2025-03-31 | 28.11 | 28.55 | 27.97 | 28.08 | 25.60 | qfq | 36,456,217 | 1,029,151,997 | -0.50% |
| 2025-03-28 | 28.40 | 28.53 | 28.19 | 28.22 | 25.73 | qfq | 22,355,741 | 633,100,314 | -0.67% |
| 2025-03-27 | 28.27 | 28.56 | 28.21 | 28.41 | 25.90 | qfq | 30,412,226 | 863,216,602 | 0.46% |
| 2025-03-26 | 28.23 | 28.38 | 28.17 | 28.28 | 25.78 | qfq | 24,532,391 | 693,784,305 | -0.35% |
| 2025-03-25 | 28.02 | 28.39 | 27.81 | 28.38 | 25.87 | qfq | 34,180,833 | 962,308,584 | 1.32% |
| 2025-03-24 | 27.90 | 28.40 | 27.78 | 28.01 | 25.54 | qfq | 49,992,769 | 1,398,365,164 | 1.23% |
| 2025-03-21 | 28.35 | 28.53 | 27.67 | 27.67 | 25.23 | qfq | 69,440,200 | 1,948,893,590 | -2.33% |
| 2025-03-20 | 28.71 | 28.85 | 28.32 | 28.33 | 25.83 | qfq | 46,345,905 | 1,317,971,944 | -1.08% |
| 2025-03-19 | 28.81 | 28.95 | 28.60 | 28.64 | 26.11 | qfq | 40,370,440 | 1,158,983,905 | -0.59% |
| 2025-03-18 | 29.15 | 29.27 | 28.72 | 28.81 | 26.27 | qfq | 53,793,445 | 1,553,625,184 | -1.03% |
| 2025-03-17 | 30.00 | 30.09 | 28.92 | 29.11 | 26.54 | qfq | 115,261,491 | 3,376,136,844 | -2.15% |
| 2025-03-14 | 27.90 | 29.99 | 27.90 | 29.75 | 27.12 | qfq | 192,089,353 | 5,578,815,616 | 8.62% |
| 2025-03-13 | 27.50 | 27.80 | 27.36 | 27.39 | 24.97 | qfq | 38,642,151 | 1,063,456,595 | -0.04% |
| 2025-03-12 | 27.64 | 27.80 | 27.40 | 27.40 | 24.98 | qfq | 32,964,670 | 907,079,707 | -0.87% |
| 2025-03-11 | 27.20 | 27.64 | 27.15 | 27.64 | 25.20 | qfq | 42,861,912 | 1,175,164,527 | 0.99% |
| 2025-03-10 | 27.65 | 27.80 | 27.29 | 27.37 | 24.95 | qfq | 49,588,074 | 1,359,053,615 | -1.37% |
| 2025-03-07 | 27.88 | 27.98 | 27.34 | 27.75 | 25.30 | qfq | 68,093,556 | 1,882,186,490 | -0.86% |
| 2025-03-06 | 27.82 | 28.08 | 27.61 | 27.99 | 25.52 | qfq | 43,977,637 | 1,224,383,021 | 0.72% |
| 2025-03-05 | 27.76 | 27.93 | 27.52 | 27.79 | 25.34 | qfq | 36,617,216 | 1,014,961,789 | 0.07% |
| 2025-03-04 | 27.80 | 27.89 | 27.56 | 27.77 | 25.32 | qfq | 31,694,873 | 878,026,480 | -0.47% |
| 2025-03-03 | 28.30 | 28.48 | 27.80 | 27.90 | 25.44 | qfq | 51,323,384 | 1,440,304,081 | -1.34% |
| 2025-02-28 | 28.16 | 28.85 | 28.11 | 28.28 | 25.78 | qfq | 72,575,819 | 2,065,747,063 | 0.28% |
| 2025-02-27 | 27.49 | 28.29 | 27.41 | 28.20 | 25.71 | qfq | 78,444,185 | 2,195,583,799 | 2.81% |
| 2025-02-26 | 27.31 | 27.52 | 27.22 | 27.43 | 25.01 | qfq | 35,594,530 | 973,228,614 | 0.26% |
| 2025-02-25 | 27.42 | 27.48 | 27.20 | 27.36 | 24.94 | qfq | 40,274,076 | 1,100,894,641 | -0.58% |
| 2025-02-24 | 27.69 | 27.80 | 27.44 | 27.52 | 25.09 | qfq | 52,110,106 | 1,436,331,869 | -0.61% |
| 2025-02-21 | 27.88 | 28.07 | 27.56 | 27.69 | 25.25 | qfq | 42,832,293 | 1,185,932,735 | -0.50% |
| 2025-02-20 | 28.00 | 28.18 | 27.70 | 27.83 | 25.37 | qfq | 36,377,883 | 1,014,461,600 | -0.96% |
| 2025-02-19 | 27.30 | 28.18 | 27.27 | 28.10 | 25.62 | qfq | 69,761,041 | 1,946,975,961 | 3.08% |
| 2025-02-18 | 27.39 | 27.68 | 27.21 | 27.26 | 24.85 | qfq | 46,017,795 | 1,263,058,978 | -0.62% |
| 2025-02-17 | 27.62 | 27.65 | 27.23 | 27.43 | 25.01 | qfq | 47,193,549 | 1,292,072,249 | -0.69% |
| 2025-02-14 | 27.45 | 27.80 | 27.40 | 27.62 | 25.18 | qfq | 35,488,428 | 977,550,800 | 0.44% |
| 2025-02-13 | 27.14 | 27.78 | 27.08 | 27.50 | 25.07 | qfq | 64,481,638 | 1,770,183,935 | 1.33% |
| 2025-02-12 | 26.89 | 27.20 | 26.82 | 27.14 | 24.74 | qfq | 32,897,065 | 887,956,890 | 0.71% |
| 2025-02-11 | 27.15 | 27.21 | 26.88 | 26.95 | 24.57 | qfq | 35,131,073 | 947,584,880 | -0.66% |
| 2025-02-10 | 27.32 | 27.35 | 26.85 | 27.13 | 24.73 | qfq | 56,316,353 | 1,523,279,283 | -0.66% |
| 2025-02-07 | 27.07 | 27.53 | 26.85 | 27.31 | 24.90 | qfq | 42,135,207 | 1,148,270,317 | 0.96% |
| 2025-02-06 | 26.84 | 27.21 | 26.81 | 27.05 | 24.66 | qfq | 35,193,262 | 949,910,829 | 0.74% |
| 2025-02-05 | 27.72 | 27.85 | 26.85 | 26.85 | 24.48 | qfq | 58,641,824 | 1,590,015,006 | -3.52% |
| 2025-01-27 | 27.59 | 28.05 | 27.59 | 27.83 | 25.37 | qfq | 47,803,280 | 1,334,632,188 | 0.87% |
| 2025-01-24 | 27.48 | 27.87 | 27.40 | 27.59 | 25.15 | qfq | 35,463,995 | 978,956,439 | 0.11% |
| 2025-01-23 | 27.55 | 27.90 | 27.30 | 27.56 | 25.13 | qfq | 32,169,839 | 888,327,137 | 0.58% |
| 2025-01-22 | 27.49 | 27.60 | 27.15 | 27.40 | 24.98 | qfq | 37,674,662 | 1,029,930,692 | -0.62% |
| 2025-01-21 | 27.83 | 27.89 | 27.11 | 27.57 | 25.14 | qfq | 53,372,120 | 1,466,001,038 | -0.83% |
| 2025-01-20 | 28.62 | 28.78 | 27.80 | 27.80 | 25.35 | qfq | 49,779,648 | 1,403,726,743 | -2.11% |
| 2025-01-17 | 28.18 | 28.58 | 28.06 | 28.40 | 25.89 | qfq | 24,748,651 | 703,089,985 | 0.25% |
| 2025-01-16 | 28.57 | 28.68 | 28.23 | 28.33 | 25.83 | qfq | 30,914,604 | 877,585,764 | -0.46% |
| 2025-01-15 | 28.70 | 28.83 | 28.38 | 28.46 | 25.95 | qfq | 26,884,092 | 767,044,979 | -0.66% |
| 2025-01-14 | 28.39 | 28.95 | 28.21 | 28.65 | 26.12 | qfq | 37,523,132 | 1,074,224,813 | 0.70% |
| 2025-01-13 | 28.44 | 28.84 | 28.26 | 28.45 | 25.94 | qfq | 30,201,533 | 859,053,968 | -0.28% |
| 2025-01-10 | 28.96 | 29.09 | 28.53 | 28.53 | 26.01 | qfq | 31,166,635 | 896,971,215 | -1.48% |
| 2025-01-09 | 29.00 | 29.45 | 28.80 | 28.96 | 26.40 | qfq | 28,997,638 | 842,923,378 | -0.65% |
| 2025-01-08 | 28.95 | 29.45 | 28.56 | 29.15 | 26.58 | qfq | 39,956,094 | 1,162,978,649 | 0.93% |
| 2025-01-07 | 28.85 | 29.17 | 28.75 | 28.88 | 26.33 | qfq | 31,890,433 | 923,011,914 | -0.55% |
| 2025-01-06 | 29.25 | 29.38 | 28.80 | 29.04 | 26.48 | qfq | 37,934,901 | 1,102,617,592 | -0.89% |
| 2025-01-03 | 29.50 | 29.73 | 29.20 | 29.30 | 26.71 | qfq | 40,909,746 | 1,206,201,912 | -0.88% |
| 2025-01-02 | 30.10 | 30.48 | 29.36 | 29.56 | 26.95 | qfq | 54,547,978 | 1,631,435,516 | -2.05% |
| 2024-12-31 | 29.98 | 30.65 | 29.96 | 30.18 | 27.52 | qfq | 67,772,117 | 2,063,323,533 | 0.33% |
| 2024-12-30 | 30.00 | 30.30 | 29.90 | 30.08 | 27.42 | qfq | 33,846,235 | 1,018,665,822 | -0.23% |
| 2024-12-27 | 29.96 | 30.21 | 29.75 | 30.15 | 27.49 | qfq | 38,679,079 | 1,161,393,948 | 0.60% |
| 2024-12-26 | 29.93 | 30.04 | 29.79 | 29.97 | 27.32 | qfq | 27,272,709 | 815,551,813 | 0.13% |
| 2024-12-25 | 30.10 | 30.17 | 29.82 | 29.93 | 27.29 | qfq | 32,048,433 | 960,151,014 | -0.56% |
| 2024-12-24 | 29.51 | 30.14 | 29.51 | 30.10 | 27.44 | qfq | 48,018,816 | 1,436,314,608 | 1.69% |
| 2024-12-23 | 29.10 | 29.80 | 29.05 | 29.60 | 26.99 | qfq | 43,942,782 | 1,301,645,497 | 1.37% |
| 2024-12-20 | 29.48 | 29.56 | 29.13 | 29.20 | 26.62 | qfq | 29,670,829 | 869,402,808 | -0.58% |
| 2024-12-19 | 29.52 | 29.73 | 29.25 | 29.37 | 26.78 | qfq | 27,558,103 | 811,755,396 | -0.81% |
| 2024-12-18 | 29.74 | 29.87 | 29.50 | 29.61 | 27.00 | qfq | 28,036,626 | 832,421,363 | 0.00% |
| 2024-12-17 | 29.09 | 29.85 | 28.93 | 29.61 | 27.00 | qfq | 47,201,209 | 1,395,576,372 | 1.40% |
| 2024-12-16 | 29.32 | 29.49 | 28.89 | 29.20 | 26.62 | qfq | 43,134,419 | 1,255,833,008 | -0.17% |
| 2024-12-13 | 30.00 | 30.00 | 29.18 | 29.25 | 26.67 | qfq | 83,244,704 | 2,452,775,495 | -3.24% |
| 2024-12-12 | 29.74 | 30.26 | 29.57 | 30.23 | 27.56 | qfq | 68,199,214 | 2,046,852,046 | 1.55% |
| 2024-12-11 | 29.42 | 30.00 | 29.37 | 29.77 | 27.14 | qfq | 47,434,251 | 1,413,712,570 | 0.85% |
| 2024-12-10 | 29.50 | 30.10 | 29.40 | 29.52 | 26.91 | qfq | 80,771,890 | 2,405,124,343 | 2.43% |
| 2024-12-09 | 29.22 | 29.26 | 28.58 | 28.82 | 26.28 | qfq | 52,747,886 | 1,521,343,010 | -1.44% |
| 2024-12-06 | 28.84 | 29.36 | 28.78 | 29.24 | 26.66 | qfq | 40,929,846 | 1,193,668,609 | 1.39% |
| 2024-12-05 | 28.85 | 29.09 | 28.76 | 28.84 | 26.29 | qfq | 26,888,700 | 777,508,596 | -0.93% |
| 2024-12-04 | 29.15 | 29.25 | 28.82 | 29.11 | 26.54 | qfq | 31,142,850 | 904,206,041 | -0.51% |
| 2024-12-03 | 28.82 | 29.34 | 28.55 | 29.26 | 26.68 | qfq | 45,511,276 | 1,320,226,238 | 1.53% |
| 2024-12-02 | 28.52 | 29.18 | 28.48 | 28.82 | 26.28 | qfq | 43,989,746 | 1,271,036,463 | 0.84% |
| 2024-11-29 | 28.55 | 29.00 | 28.42 | 28.58 | 26.06 | qfq | 33,632,214 | 964,361,679 | 0.25% |
| 2024-11-28 | 28.88 | 28.97 | 28.39 | 28.51 | 25.99 | qfq | 28,601,441 | 819,510,966 | -1.25% |
| 2024-11-27 | 28.50 | 28.98 | 28.40 | 28.87 | 26.32 | qfq | 30,222,719 | 869,636,266 | 1.05% |
| 2024-11-26 | 28.28 | 28.90 | 28.17 | 28.57 | 26.05 | qfq | 34,108,379 | 976,009,665 | 1.24% |
| 2024-11-25 | 28.40 | 28.68 | 28.17 | 28.22 | 25.73 | qfq | 41,098,629 | 1,165,494,151 | -0.63% |
| 2024-11-22 | 29.17 | 29.20 | 28.36 | 28.40 | 25.89 | qfq | 29,249,907 | 841,696,294 | -2.64% |
| 2024-11-21 | 28.91 | 29.28 | 28.90 | 29.17 | 26.59 | qfq | 23,962,533 | 696,695,953 | 0.45% |
| 2024-11-20 | 28.90 | 29.20 | 28.63 | 29.04 | 26.48 | qfq | 28,653,124 | 830,306,989 | 0.59% |
| 2024-11-19 | 28.87 | 29.22 | 28.40 | 28.87 | 26.32 | qfq | 41,558,775 | 1,195,941,448 | -0.38% |
| 2024-11-18 | 29.29 | 29.55 | 28.86 | 28.98 | 26.42 | qfq | 40,026,169 | 1,170,735,839 | -1.06% |
| 2024-11-15 | 29.57 | 29.95 | 29.23 | 29.29 | 26.70 | qfq | 48,275,045 | 1,429,803,457 | -1.08% |
| 2024-11-14 | 29.91 | 30.15 | 29.58 | 29.61 | 27.00 | qfq | 44,035,478 | 1,315,695,899 | -1.33% |
| 2024-11-13 | 29.70 | 30.25 | 29.50 | 30.01 | 27.36 | qfq | 52,544,727 | 1,574,041,406 | 0.70% |
| 2024-11-12 | 29.90 | 30.48 | 29.65 | 29.80 | 27.17 | qfq | 59,373,185 | 1,784,851,123 | -0.70% |
| 2024-11-11 | 29.61 | 30.09 | 29.29 | 30.01 | 27.36 | qfq | 60,834,785 | 1,807,909,782 | -0.40% |
| 2024-11-08 | 30.33 | 30.47 | 29.68 | 30.13 | 27.47 | qfq | 80,348,332 | 2,413,508,867 | -0.23% |
| 2024-11-07 | 28.86 | 30.20 | 28.77 | 30.20 | 27.53 | qfq | 112,991,685 | 3,365,729,277 | 4.50% |
| 2024-11-06 | 29.03 | 29.25 | 28.62 | 28.90 | 26.35 | qfq | 64,577,212 | 1,869,608,891 | -0.58% |
| 2024-11-05 | 28.60 | 29.09 | 28.54 | 29.07 | 26.50 | qfq | 77,161,137 | 2,227,089,575 | 0.83% |
| 2024-11-04 | 28.41 | 28.86 | 28.26 | 28.83 | 26.28 | qfq | 80,682,880 | 2,309,876,407 | 1.87% |
| 2024-11-01 | 27.77 | 28.50 | 27.66 | 28.30 | 25.80 | qfq | 107,880,435 | 3,042,767,410 | 1.40% |
| 2024-10-31 | 27.25 | 28.14 | 27.25 | 27.91 | 25.45 | qfq | 164,294,761 | 4,579,555,241 | 5.56% |
| 2024-10-30 | 26.47 | 26.73 | 26.29 | 26.44 | 24.11 | qfq | 40,693,993 | 1,077,302,199 | -0.30% |
| 2024-10-29 | 27.32 | 27.56 | 26.50 | 26.52 | 24.18 | qfq | 62,025,002 | 1,668,840,398 | -2.21% |
| 2024-10-28 | 26.73 | 27.21 | 26.55 | 27.12 | 24.73 | qfq | 52,172,036 | 1,408,393,953 | 1.65% |
| 2024-10-25 | 26.45 | 26.95 | 26.40 | 26.68 | 24.32 | qfq | 39,039,888 | 1,042,302,998 | 0.60% |
| 2024-10-24 | 26.87 | 26.99 | 26.40 | 26.52 | 24.18 | qfq | 38,722,063 | 1,032,349,699 | -1.81% |
| 2024-10-23 | 26.67 | 27.32 | 26.45 | 27.01 | 24.63 | qfq | 69,159,218 | 1,867,628,771 | 1.50% |
| 2024-10-22 | 26.17 | 26.84 | 26.12 | 26.61 | 24.26 | qfq | 60,718,114 | 1,615,103,358 | 1.53% |
| 2024-10-21 | 26.48 | 26.68 | 26.01 | 26.21 | 23.90 | qfq | 68,712,557 | 1,807,485,236 | -0.72% |
| 2024-10-18 | 25.48 | 26.83 | 25.28 | 26.40 | 24.07 | qfq | 91,164,566 | 2,368,669,233 | 3.45% |
| 2024-10-17 | 26.33 | 26.33 | 25.52 | 25.52 | 23.27 | qfq | 58,959,484 | 1,524,279,967 | -2.41% |
| 2024-10-16 | 26.19 | 26.52 | 26.01 | 26.15 | 23.84 | qfq | 46,436,595 | 1,216,279,461 | -1.32% |
| 2024-10-15 | 27.20 | 27.34 | 26.50 | 26.50 | 24.16 | qfq | 66,305,344 | 1,783,806,829 | -3.14% |
| 2024-10-14 | 27.32 | 27.49 | 26.61 | 27.36 | 24.94 | qfq | 86,451,489 | 2,341,744,700 | 0.04% |
| 2024-10-11 | 27.63 | 28.07 | 27.00 | 27.35 | 24.94 | qfq | 83,716,740 | 2,298,560,853 | -0.98% |
| 2024-10-10 | 26.60 | 28.48 | 26.60 | 27.62 | 25.18 | qfq | 140,625,722 | 3,877,380,251 | 4.11% |
| 2024-10-09 | 28.50 | 28.50 | 26.53 | 26.53 | 24.19 | qfq | 171,097,455 | 4,674,619,614 | -8.39% |
| 2024-10-08 | 31.96 | 31.96 | 28.19 | 28.96 | 26.40 | qfq | 282,099,427 | 8,429,937,689 | -0.38% |
| 2024-09-30 | 28.85 | 29.58 | 27.95 | 29.07 | 26.50 | qfq | 254,117,343 | 7,332,486,231 | 5.33% |
| 2024-09-27 | 26.83 | 27.80 | 26.67 | 27.60 | 25.16 | qfq | 161,521,611 | 4,391,935,722 | 8.15% |
| 2024-09-26 | 23.70 | 25.58 | 23.55 | 25.52 | 23.27 | qfq | 154,543,271 | 3,809,822,354 | 8.46% |
| 2024-09-25 | 23.70 | 24.05 | 23.49 | 23.53 | 21.45 | qfq | 98,951,381 | 2,352,471,099 | 1.20% |
| 2024-09-24 | 22.30 | 23.29 | 22.03 | 23.25 | 21.20 | qfq | 111,473,852 | 2,536,855,996 | 6.21% |
| 2024-09-23 | 21.98 | 22.38 | 21.84 | 21.89 | 19.96 | qfq | 35,847,923 | 789,265,521 | -0.41% |
| 2024-09-20 | 22.00 | 22.10 | 21.76 | 21.98 | 20.04 | qfq | 37,687,311 | 826,592,134 | -0.27% |
| 2024-09-19 | 21.44 | 22.27 | 21.13 | 22.04 | 20.09 | qfq | 72,852,346 | 1,593,695,898 | 3.14% |
| 2024-09-18 | 21.50 | 21.59 | 21.26 | 21.37 | 19.48 | qfq | 35,434,222 | 757,068,257 | -0.93% |
| 2024-09-13 | 21.78 | 21.85 | 21.32 | 21.57 | 19.67 | qfq | 43,529,132 | 939,714,459 | -1.33% |
| 2024-09-12 | 22.20 | 22.34 | 21.83 | 21.86 | 19.93 | qfq | 33,996,957 | 747,740,421 | -1.66% |
| 2024-09-11 | 21.88 | 22.29 | 21.70 | 22.23 | 20.27 | qfq | 32,473,434 | 716,427,011 | 1.28% |
| 2024-09-10 | 22.06 | 22.18 | 21.83 | 21.95 | 20.01 | qfq | 29,810,765 | 654,270,858 | -0.54% |
| 2024-09-09 | 22.35 | 22.56 | 21.98 | 22.07 | 20.12 | qfq | 37,311,152 | 829,022,938 | -0.85% |
| 2024-09-06 | 22.52 | 22.66 | 22.26 | 22.26 | 20.29 | qfq | 25,958,969 | 583,603,338 | -1.15% |
| 2024-09-05 | 22.12 | 22.57 | 22.12 | 22.52 | 20.53 | qfq | 39,570,729 | 887,967,424 | 1.58% |
| 2024-09-04 | 22.15 | 22.31 | 21.93 | 22.17 | 20.21 | qfq | 36,187,506 | 800,934,508 | -0.18% |
| 2024-09-03 | 21.65 | 22.27 | 21.53 | 22.21 | 20.25 | qfq | 76,037,505 | 1,677,426,338 | 2.63% |
| 2024-09-02 | 22.35 | 22.41 | 21.55 | 21.64 | 19.73 | qfq | 97,330,248 | 2,120,673,630 | -4.37% |
| 2024-08-30 | 21.60 | 22.88 | 21.48 | 22.63 | 20.63 | qfq | 155,260,508 | 3,451,710,685 | -1.05% |
| 2024-08-29 | 22.06 | 22.92 | 22.04 | 22.87 | 20.85 | qfq | 53,097,432 | 1,199,528,767 | 2.79% |
| 2024-08-28 | 22.60 | 22.69 | 22.06 | 22.25 | 20.29 | qfq | 49,599,752 | 1,104,543,463 | -1.72% |
| 2024-08-27 | 22.83 | 22.88 | 22.51 | 22.64 | 20.64 | qfq | 32,885,735 | 745,753,683 | -0.88% |
| 2024-08-26 | 23.18 | 23.24 | 22.76 | 22.84 | 20.82 | qfq | 38,736,535 | 886,419,373 | -1.51% |
| 2024-08-23 | 22.95 | 23.28 | 22.91 | 23.19 | 21.14 | qfq | 32,922,690 | 761,551,258 | 0.69% |
| 2024-08-22 | 23.50 | 23.61 | 23.00 | 23.03 | 21.00 | qfq | 45,231,995 | 1,046,727,790 | -1.54% |
| 2024-08-21 | 23.52 | 23.57 | 23.37 | 23.39 | 21.33 | qfq | 25,367,434 | 595,369,846 | -0.64% |
| 2024-08-20 | 23.95 | 23.97 | 23.42 | 23.54 | 21.46 | qfq | 44,751,496 | 1,056,628,834 | -1.55% |
| 2024-08-19 | 24.00 | 24.43 | 23.88 | 23.91 | 21.80 | qfq | 37,065,769 | 892,703,795 | -0.50% |
| 2024-08-16 | 24.00 | 24.13 | 23.94 | 24.03 | 21.91 | qfq | 20,641,584 | 495,830,426 | -0.12% |
| 2024-08-15 | 23.80 | 24.15 | 23.71 | 24.06 | 21.94 | qfq | 31,640,828 | 759,334,840 | 0.92% |
| 2024-08-14 | 24.05 | 24.08 | 23.82 | 23.84 | 21.74 | qfq | 26,429,953 | 631,590,261 | -1.04% |
| 2024-08-13 | 24.36 | 24.41 | 23.97 | 24.09 | 21.96 | qfq | 29,540,900 | 711,122,998 | -1.07% |
| 2024-08-12 | 24.16 | 24.43 | 24.14 | 24.35 | 22.20 | qfq | 23,595,727 | 574,122,785 | 0.66% |
| 2024-08-09 | 24.41 | 24.57 | 24.18 | 24.19 | 22.05 | qfq | 25,485,397 | 619,727,859 | -0.82% |
| 2024-08-08 | 24.01 | 24.45 | 23.77 | 24.39 | 22.24 | qfq | 50,649,104 | 1,223,925,361 | 1.16% |
| 2024-08-07 | 24.29 | 24.29 | 24.10 | 24.11 | 21.98 | qfq | 39,983,462 | 966,467,688 | -0.82% |
| 2024-08-06 | 24.41 | 24.53 | 24.13 | 24.31 | 22.16 | qfq | 41,716,965 | 1,011,703,959 | -0.04% |
| 2024-08-05 | 24.32 | 24.76 | 24.18 | 24.32 | 22.17 | qfq | 46,573,013 | 1,138,519,955 | -0.49% |
| 2024-08-02 | 24.34 | 24.54 | 24.31 | 24.44 | 22.28 | qfq | 29,161,078 | 712,247,928 | -0.24% |
| 2024-08-01 | 25.00 | 25.02 | 24.50 | 24.50 | 22.34 | qfq | 52,104,175 | 1,285,596,743 | -2.35% |
| 2024-07-31 | 24.30 | 25.09 | 24.26 | 25.09 | 22.87 | qfq | 67,525,950 | 1,673,160,239 | 2.83% |
| 2024-07-30 | 24.65 | 24.65 | 24.24 | 24.40 | 22.25 | qfq | 50,637,912 | 1,234,043,387 | -1.37% |
| 2024-07-29 | 25.08 | 25.10 | 24.74 | 24.74 | 22.56 | qfq | 38,802,729 | 963,461,076 | -1.36% |
| 2024-07-26 | 25.07 | 25.18 | 24.91 | 25.08 | 22.87 | qfq | 36,188,891 | 905,498,939 | 0.16% |
| 2024-07-25 | 24.95 | 25.18 | 24.95 | 25.04 | 22.83 | qfq | 34,117,254 | 855,137,411 | -0.04% |
| 2024-07-24 | 25.39 | 25.45 | 24.95 | 25.05 | 22.84 | qfq | 40,864,750 | 1,026,219,061 | -1.46% |
| 2024-07-23 | 26.15 | 26.17 | 25.42 | 25.42 | 23.18 | qfq | 40,855,688 | 1,049,971,208 | -2.61% |
| 2024-07-22 | 26.41 | 26.56 | 26.03 | 26.10 | 23.80 | qfq | 37,147,789 | 973,575,503 | -1.14% |
| 2024-07-19 | 26.13 | 26.58 | 25.96 | 26.40 | 24.07 | qfq | 47,259,559 | 1,244,293,912 | 0.72% |
| 2024-07-18 | 25.90 | 26.25 | 25.81 | 26.21 | 23.90 | qfq | 38,049,001 | 991,296,164 | 0.81% |
| 2024-07-17 | 25.54 | 26.04 | 25.38 | 26.00 | 23.70 | qfq | 52,326,385 | 1,349,953,448 | 1.80% |
| 2024-07-16 | 25.41 | 25.65 | 25.32 | 25.54 | 23.29 | qfq | 30,460,705 | 777,186,121 | 0.20% |
| 2024-07-15 | 25.50 | 25.63 | 25.36 | 25.49 | 23.24 | qfq | 25,743,563 | 656,686,389 | -0.04% |
| 2024-07-12 | 25.70 | 25.76 | 25.33 | 25.50 | 23.25 | qfq | 35,050,540 | 894,016,381 | -0.78% |
| 2024-07-11 | 25.28 | 25.84 | 25.28 | 25.70 | 23.43 | qfq | 43,136,396 | 1,104,898,758 | 2.27% |
| 2024-07-10 | 24.81 | 25.22 | 24.72 | 25.13 | 22.91 | qfq | 39,335,080 | 986,267,186 | 0.52% |
| 2024-07-09 | 25.10 | 25.16 | 24.73 | 25.00 | 22.79 | qfq | 60,408,765 | 1,506,820,110 | -0.79% |
| 2024-07-08 | 25.35 | 25.38 | 25.00 | 25.20 | 22.98 | qfq | 46,350,709 | 1,165,715,983 | -0.98% |
| 2024-07-05 | 25.61 | 25.70 | 25.18 | 25.45 | 23.20 | qfq | 40,815,964 | 1,036,440,431 | -0.62% |
| 2024-07-04 | 25.81 | 25.94 | 25.57 | 25.61 | 23.35 | qfq | 31,970,502 | 822,884,620 | -0.77% |
| 2024-07-03 | 25.77 | 25.94 | 25.66 | 25.81 | 23.53 | qfq | 26,057,150 | 672,561,514 | 0.16% |
| 2024-07-02 | 25.90 | 26.08 | 25.75 | 25.77 | 23.49 | qfq | 33,341,851 | 862,657,251 | -0.77% |
| 2024-07-01 | 25.84 | 25.99 | 25.56 | 25.97 | 23.68 | qfq | 34,312,984 | 884,249,330 | 0.50% |
| 2024-06-28 | 25.77 | 26.17 | 25.72 | 25.84 | 23.56 | qfq | 37,159,882 | 965,199,045 | 0.27% |
| 2024-06-27 | 25.89 | 25.99 | 25.67 | 25.77 | 23.49 | qfq | 35,968,988 | 927,499,126 | -0.85% |
| 2024-06-26 | 25.76 | 26.04 | 25.62 | 25.99 | 23.70 | qfq | 28,638,392 | 741,508,882 | 0.85% |
| 2024-06-25 | 25.90 | 26.19 | 25.71 | 25.77 | 23.49 | qfq | 43,559,484 | 1,126,708,156 | -0.77% |
| 2024-06-24 | 25.66 | 26.14 | 25.61 | 25.97 | 23.68 | qfq | 46,202,466 | 1,196,445,579 | 0.74% |
| 2024-06-21 | 25.60 | 25.92 | 25.40 | 25.78 | 23.50 | qfq | 55,610,009 | 1,426,961,526 | 0.51% |
| 2024-06-20 | 26.26 | 26.33 | 25.61 | 25.65 | 23.39 | qfq | 61,810,741 | 1,597,189,306 | -2.55% |
| 2024-06-19 | 26.44 | 26.44 | 26.10 | 26.32 | 24.00 | qfq | 34,295,891 | 900,466,057 | -0.30% |
| 2024-06-18 | 26.87 | 26.96 | 26.32 | 26.40 | 24.07 | qfq | 55,874,550 | 1,484,337,141 | -1.79% |
| 2024-06-17 | 27.00 | 27.08 | 26.73 | 26.88 | 24.51 | qfq | 27,683,356 | 743,375,887 | -1.07% |
| 2024-06-14 | 26.84 | 27.25 | 26.68 | 27.17 | 24.77 | qfq | 42,549,459 | 1,147,537,135 | 1.12% |
| 2024-06-13 | 27.04 | 27.07 | 26.80 | 26.87 | 24.50 | qfq | 30,471,246 | 819,703,145 | -0.56% |
| 2024-06-12 | 26.73 | 27.08 | 26.66 | 27.02 | 24.63 | qfq | 37,688,732 | 1,013,079,834 | 1.12% |
| 2024-06-11 | 26.98 | 27.10 | 26.63 | 26.72 | 24.36 | qfq | 38,224,534 | 1,023,923,028 | -1.26% |
| 2024-06-07 | 27.43 | 27.55 | 26.91 | 27.06 | 24.67 | qfq | 45,483,277 | 1,234,699,097 | -1.49% |
| 2024-06-06 | 27.35 | 27.67 | 27.27 | 27.47 | 25.04 | qfq | 36,706,822 | 1,008,048,975 | 0.55% |
| 2024-06-05 | 27.57 | 27.70 | 27.29 | 27.32 | 24.91 | qfq | 48,223,404 | 1,325,982,630 | -4.54% |
| 2024-06-04 | 28.53 | 28.85 | 28.35 | 28.62 | 25.00 | qfq | 48,130,815 | 1,379,283,651 | 0.14% |
| 2024-06-03 | 28.32 | 28.61 | 28.23 | 28.58 | 24.96 | qfq | 37,865,336 | 1,079,300,876 | 0.95% |
| 2024-05-31 | 28.57 | 28.68 | 28.31 | 28.31 | 24.73 | qfq | 35,357,073 | 1,007,748,961 | -0.70% |
| 2024-05-30 | 28.87 | 28.93 | 28.50 | 28.51 | 24.90 | qfq | 45,302,182 | 1,297,697,889 | -1.52% |
| 2024-05-29 | 28.81 | 29.08 | 28.81 | 28.95 | 25.29 | qfq | 30,245,901 | 875,514,866 | 0.63% |
| 2024-05-28 | 29.01 | 29.15 | 28.72 | 28.77 | 25.13 | qfq | 33,348,601 | 963,614,460 | -0.86% |
| 2024-05-27 | 28.82 | 29.16 | 28.82 | 29.02 | 25.35 | qfq | 42,145,949 | 1,220,758,265 | 0.48% |
| 2024-05-24 | 29.05 | 29.38 | 28.82 | 28.88 | 25.23 | qfq | 51,262,296 | 1,490,670,210 | -1.40% |
| 2024-05-23 | 29.08 | 29.34 | 28.80 | 29.29 | 25.58 | qfq | 73,851,931 | 2,146,548,024 | 0.21% |
| 2024-05-22 | 29.06 | 29.45 | 29.02 | 29.23 | 25.53 | qfq | 73,778,215 | 2,160,167,695 | 0.24% |
| 2024-05-21 | 28.82 | 29.26 | 28.81 | 29.16 | 25.47 | qfq | 113,516,000 | 3,297,219,390 | 2.10% |
| 2024-05-20 | 28.09 | 28.69 | 28.01 | 28.56 | 24.95 | qfq | 80,907,333 | 2,307,754,590 | 1.60% |
| 2024-05-17 | 27.71 | 28.14 | 27.71 | 28.11 | 24.55 | qfq | 62,086,533 | 1,736,602,361 | 1.22% |
| 2024-05-16 | 27.75 | 27.91 | 27.63 | 27.77 | 24.26 | qfq | 53,348,456 | 1,481,254,700 | -0.11% |
| 2024-05-15 | 27.86 | 27.96 | 27.73 | 27.80 | 24.28 | qfq | 27,453,039 | 763,899,139 | -0.22% |
| 2024-05-14 | 28.03 | 28.10 | 27.82 | 27.86 | 24.34 | qfq | 47,040,633 | 1,314,822,784 | -0.50% |
| 2024-05-13 | 27.88 | 28.06 | 27.72 | 28.00 | 24.46 | qfq | 49,574,864 | 1,382,329,345 | 0.18% |
| 2024-05-10 | 28.23 | 28.31 | 27.83 | 27.95 | 24.41 | qfq | 58,876,257 | 1,647,718,784 | -0.96% |
| 2024-05-09 | 28.18 | 28.37 | 28.12 | 28.22 | 24.65 | qfq | 52,975,417 | 1,495,451,378 | -0.04% |
| 2024-05-08 | 28.34 | 28.48 | 28.21 | 28.23 | 24.66 | qfq | 41,568,562 | 1,176,807,122 | -0.42% |
| 2024-05-07 | 28.78 | 28.79 | 28.20 | 28.35 | 24.76 | qfq | 63,800,651 | 1,812,306,477 | -1.56% |
| 2024-05-06 | 28.82 | 29.03 | 28.56 | 28.80 | 25.16 | qfq | 86,179,089 | 2,484,133,363 | 0.66% |
| 2024-04-30 | 28.89 | 28.99 | 28.10 | 28.61 | 24.99 | qfq | 117,329,211 | 3,352,785,416 | 1.13% |
| 2024-04-29 | 27.80 | 28.48 | 27.74 | 28.29 | 24.71 | qfq | 58,571,952 | 1,651,046,232 | 1.00% |
| 2024-04-26 | 28.08 | 28.35 | 28.00 | 28.01 | 24.47 | qfq | 36,381,355 | 1,023,666,060 | -0.25% |
| 2024-04-25 | 27.95 | 28.24 | 27.92 | 28.08 | 24.53 | qfq | 28,228,028 | 792,311,460 | 0.36% |
| 2024-04-24 | 28.01 | 28.05 | 27.64 | 27.98 | 24.44 | qfq | 28,087,593 | 783,062,118 | 0.21% |
| 2024-04-23 | 27.84 | 28.07 | 27.70 | 27.92 | 24.39 | qfq | 37,873,734 | 1,058,836,099 | 0.11% |
| 2024-04-22 | 27.72 | 28.10 | 27.70 | 27.89 | 24.36 | qfq | 32,663,171 | 912,475,443 | 0.83% |
| 2024-04-19 | 27.59 | 27.76 | 27.42 | 27.66 | 24.16 | qfq | 27,448,541 | 757,828,081 | -0.14% |
| 2024-04-18 | 27.23 | 27.81 | 27.21 | 27.70 | 24.20 | qfq | 43,283,246 | 1,195,672,926 | 1.24% |
| 2024-04-17 | 27.23 | 27.39 | 26.95 | 27.36 | 23.90 | qfq | 36,442,766 | 990,151,061 | 0.48% |
| 2024-04-16 | 26.90 | 27.44 | 26.81 | 27.23 | 23.79 | qfq | 44,852,897 | 1,219,811,459 | 0.70% |
| 2024-04-15 | 26.58 | 27.34 | 26.58 | 27.04 | 23.62 | qfq | 49,938,164 | 1,352,547,077 | 1.77% |
| 2024-04-12 | 26.96 | 27.09 | 26.55 | 26.57 | 23.21 | qfq | 42,132,494 | 1,125,717,492 | -1.67% |
| 2024-04-11 | 27.05 | 27.20 | 26.81 | 27.02 | 23.60 | qfq | 37,454,724 | 1,012,567,311 | -0.63% |
| 2024-04-10 | 27.38 | 27.46 | 27.10 | 27.19 | 23.75 | qfq | 32,378,435 | 882,475,506 | -0.62% |
| 2024-04-09 | 27.26 | 27.54 | 27.16 | 27.36 | 23.90 | qfq | 24,316,230 | 664,842,975 | 0.33% |
| 2024-04-08 | 27.50 | 27.57 | 27.00 | 27.27 | 23.82 | qfq | 54,044,341 | 1,472,523,845 | -1.45% |
| 2024-04-03 | 27.70 | 27.83 | 27.43 | 27.67 | 24.17 | qfq | 38,062,866 | 1,050,650,974 | -0.36% |
| 2024-04-02 | 28.16 | 28.21 | 27.65 | 27.77 | 24.26 | qfq | 37,693,702 | 1,049,892,367 | -1.35% |
| 2024-04-01 | 27.99 | 28.42 | 27.95 | 28.15 | 24.59 | qfq | 43,091,890 | 1,215,562,377 | 0.90% |
| 2024-03-29 | 27.84 | 28.14 | 27.76 | 27.90 | 24.37 | qfq | 27,627,047 | 770,574,679 | 0.32% |
| 2024-03-28 | 28.00 | 28.28 | 27.73 | 27.81 | 24.29 | qfq | 47,908,387 | 1,339,014,718 | -1.17% |
| 2024-03-27 | 28.25 | 28.37 | 28.13 | 28.14 | 24.58 | qfq | 29,068,219 | 820,431,202 | -0.60% |
| 2024-03-26 | 28.50 | 28.53 | 28.16 | 28.31 | 24.73 | qfq | 35,446,601 | 1,002,663,455 | -0.25% |
| 2024-03-25 | 28.58 | 28.65 | 28.35 | 28.38 | 24.79 | qfq | 26,119,000 | 742,847,044 | -0.94% |
| 2024-03-22 | 28.91 | 28.97 | 28.33 | 28.65 | 25.03 | qfq | 32,472,851 | 927,438,547 | -0.87% |
| 2024-03-21 | 29.10 | 29.10 | 28.82 | 28.90 | 25.24 | qfq | 22,851,654 | 660,790,171 | -0.34% |
| 2024-03-20 | 29.15 | 29.17 | 28.88 | 29.00 | 25.33 | qfq | 24,940,450 | 723,459,046 | -0.31% |
| 2024-03-19 | 29.05 | 29.29 | 28.85 | 29.09 | 25.41 | qfq | 37,406,363 | 1,088,557,295 | -0.07% |
| 2024-03-18 | 28.80 | 29.25 | 28.69 | 29.11 | 25.43 | qfq | 56,899,032 | 1,653,327,310 | 1.01% |
| 2024-03-15 | 28.11 | 28.90 | 28.09 | 28.82 | 25.17 | qfq | 70,716,557 | 2,018,348,006 | 2.34% |
| 2024-03-14 | 28.10 | 28.55 | 28.06 | 28.16 | 24.60 | qfq | 32,590,186 | 921,947,913 | -0.04% |
| 2024-03-13 | 28.62 | 28.66 | 28.07 | 28.17 | 24.61 | qfq | 47,688,167 | 1,345,848,133 | -1.71% |
| 2024-03-12 | 28.50 | 28.77 | 28.34 | 28.66 | 25.03 | qfq | 42,331,309 | 1,210,259,517 | 0.56% |
| 2024-03-11 | 28.30 | 28.55 | 28.12 | 28.50 | 24.89 | qfq | 35,719,145 | 1,014,016,884 | 0.71% |
| 2024-03-08 | 28.55 | 28.66 | 28.16 | 28.30 | 24.72 | qfq | 29,025,499 | 822,008,856 | -0.88% |
| 2024-03-07 | 28.44 | 28.73 | 28.38 | 28.55 | 24.94 | qfq | 32,675,768 | 932,894,160 | 0.18% |
| 2024-03-06 | 28.76 | 28.86 | 28.47 | 28.50 | 24.89 | qfq | 36,188,164 | 1,037,120,186 | -1.21% |
| 2024-03-05 | 28.14 | 28.87 | 28.04 | 28.85 | 25.20 | qfq | 58,169,095 | 1,663,491,244 | 2.52% |
| 2024-03-04 | 28.16 | 28.25 | 27.91 | 28.14 | 24.58 | qfq | 41,221,211 | 1,157,988,998 | -0.42% |
| 2024-03-01 | 28.30 | 28.43 | 28.11 | 28.26 | 24.68 | qfq | 37,130,686 | 1,049,564,612 | -0.32% |
| 2024-02-29 | 28.19 | 28.45 | 28.12 | 28.35 | 24.76 | qfq | 43,634,660 | 1,233,252,224 | 0.53% |
| 2024-02-28 | 28.32 | 28.45 | 28.10 | 28.20 | 24.63 | qfq | 47,170,718 | 1,332,475,619 | -0.74% |
| 2024-02-27 | 28.58 | 28.75 | 28.21 | 28.41 | 24.82 | qfq | 47,891,732 | 1,361,050,381 | -0.98% |
| 2024-02-26 | 28.92 | 29.04 | 28.68 | 28.69 | 25.06 | qfq | 32,837,483 | 946,012,389 | -1.00% |
| 2024-02-23 | 28.98 | 29.13 | 28.76 | 28.98 | 25.31 | qfq | 35,285,895 | 1,021,298,973 | -0.28% |
| 2024-02-22 | 28.93 | 29.14 | 28.80 | 29.06 | 25.38 | qfq | 35,115,639 | 1,018,097,798 | 0.73% |
| 2024-02-21 | 28.61 | 29.20 | 28.49 | 28.85 | 25.20 | qfq | 54,495,279 | 1,578,056,955 | 0.59% |
| 2024-02-20 | 28.32 | 28.72 | 28.18 | 28.68 | 25.05 | qfq | 56,661,323 | 1,616,864,588 | 1.24% |
| 2024-02-19 | 28.36 | 28.40 | 28.08 | 28.33 | 24.75 | qfq | 51,527,522 | 1,456,658,446 | 0.53% |
| 2024-02-08 | 28.32 | 28.50 | 27.77 | 28.18 | 24.61 | qfq | 59,343,641 | 1,663,761,076 | -0.35% |
| 2024-02-07 | 28.14 | 28.28 | 27.92 | 28.28 | 24.70 | qfq | 73,080,230 | 2,053,553,968 | 0.50% |
| 2024-02-06 | 27.65 | 28.50 | 27.62 | 28.14 | 24.58 | qfq | 77,511,024 | 2,185,869,211 | 1.77% |
| 2024-02-05 | 27.07 | 27.90 | 26.84 | 27.65 | 24.15 | qfq | 84,638,860 | 2,322,045,491 | 2.56% |
| 2024-02-02 | 27.19 | 27.65 | 26.57 | 26.96 | 23.55 | qfq | 59,666,708 | 1,624,891,329 | 0.00% |
| 2024-02-01 | 27.09 | 27.29 | 26.88 | 26.96 | 23.55 | qfq | 35,076,653 | 949,598,540 | -0.48% |
| 2024-01-31 | 27.25 | 27.48 | 26.90 | 27.09 | 23.66 | qfq | 35,340,671 | 959,755,666 | -0.70% |
| 2024-01-30 | 27.35 | 27.61 | 27.27 | 27.28 | 23.83 | qfq | 33,480,461 | 917,872,154 | -0.76% |
| 2024-01-29 | 27.14 | 27.63 | 27.12 | 27.49 | 24.01 | qfq | 47,326,322 | 1,301,517,289 | 1.07% |
| 2024-01-26 | 26.92 | 27.25 | 26.76 | 27.20 | 23.76 | qfq | 39,674,351 | 1,071,082,810 | 0.48% |
| 2024-01-25 | 26.79 | 27.09 | 26.73 | 27.07 | 23.65 | qfq | 39,456,231 | 1,063,573,507 | 1.01% |
| 2024-01-24 | 26.51 | 26.93 | 26.20 | 26.80 | 23.41 | qfq | 33,367,891 | 885,659,710 | 1.28% |
| 2024-01-23 | 26.65 | 26.74 | 26.18 | 26.46 | 23.11 | qfq | 36,896,364 | 977,152,711 | -0.82% |
| 2024-01-22 | 26.91 | 27.00 | 26.37 | 26.68 | 23.30 | qfq | 57,716,962 | 1,547,702,105 | -0.71% |
| 2024-01-19 | 26.51 | 26.92 | 26.47 | 26.87 | 23.47 | qfq | 40,141,585 | 1,075,765,829 | 0.45% |
| 2024-01-18 | 26.30 | 26.85 | 25.98 | 26.75 | 23.37 | qfq | 51,282,449 | 1,351,331,395 | 1.33% |
| 2024-01-17 | 26.86 | 26.88 | 26.40 | 26.40 | 23.06 | qfq | 34,169,454 | 911,377,347 | -1.86% |
| 2024-01-16 | 26.60 | 26.94 | 26.57 | 26.90 | 23.50 | qfq | 34,821,275 | 932,626,842 | 0.71% |
| 2024-01-15 | 26.67 | 26.95 | 26.50 | 26.71 | 23.33 | qfq | 24,475,931 | 654,869,768 | -0.15% |
| 2024-01-12 | 26.50 | 26.80 | 26.47 | 26.75 | 23.37 | qfq | 24,894,170 | 664,584,430 | 0.56% |
| 2024-01-11 | 26.48 | 26.97 | 26.45 | 26.60 | 23.23 | qfq | 36,742,732 | 982,150,782 | 0.11% |
| 2024-01-10 | 26.36 | 26.64 | 26.20 | 26.57 | 23.21 | qfq | 35,659,020 | 945,903,593 | 0.99% |
| 2024-01-09 | 26.10 | 26.44 | 25.85 | 26.31 | 22.98 | qfq | 32,953,927 | 863,716,396 | 0.61% |
| 2024-01-08 | 26.24 | 26.50 | 26.01 | 26.15 | 22.84 | qfq | 41,747,081 | 1,099,044,448 | 0.11% |
| 2024-01-05 | 25.98 | 26.45 | 25.91 | 26.12 | 22.82 | qfq | 38,718,766 | 1,016,121,754 | 0.58% |
| 2024-01-04 | 26.09 | 26.18 | 25.80 | 25.97 | 22.68 | qfq | 29,419,275 | 763,907,956 | -0.35% |
| 2024-01-03 | 26.25 | 26.42 | 26.00 | 26.06 | 22.76 | qfq | 28,797,628 | 751,737,000 | -0.80% |
| 2024-01-02 | 26.85 | 26.85 | 26.26 | 26.27 | 22.95 | qfq | 26,732,203 | 705,687,852 | -1.79% |
| 2023-12-29 | 26.80 | 26.93 | 26.50 | 26.75 | 23.37 | qfq | 36,476,458 | 974,933,842 | -0.37% |
| 2023-12-28 | 26.26 | 26.90 | 26.19 | 26.85 | 23.45 | qfq | 49,037,327 | 1,308,916,326 | 2.76% |
| 2023-12-27 | 25.85 | 26.19 | 25.68 | 26.13 | 22.82 | qfq | 25,379,677 | 659,553,658 | 1.24% |
| 2023-12-26 | 26.10 | 26.17 | 25.71 | 25.81 | 22.54 | qfq | 20,050,381 | 518,777,595 | -1.11% |
| 2023-12-25 | 26.00 | 26.26 | 25.91 | 26.10 | 22.80 | qfq | 22,463,109 | 586,443,145 | 0.38% |
| 2023-12-22 | 25.69 | 26.08 | 25.67 | 26.00 | 22.71 | qfq | 38,144,827 | 987,983,708 | 1.33% |
| 2023-12-21 | 25.27 | 25.75 | 25.26 | 25.66 | 22.41 | qfq | 30,794,516 | 787,231,325 | 1.30% |
| 2023-12-20 | 25.46 | 25.55 | 25.26 | 25.33 | 22.13 | qfq | 25,653,041 | 651,775,449 | -0.47% |
| 2023-12-19 | 25.50 | 25.70 | 25.33 | 25.45 | 22.23 | qfq | 24,362,135 | 620,906,800 | -0.59% |
| 2023-12-18 | 25.26 | 25.71 | 25.26 | 25.60 | 22.36 | qfq | 36,346,760 | 927,766,263 | 0.35% |
| 2023-12-15 | 25.92 | 26.10 | 25.51 | 25.51 | 22.28 | qfq | 36,371,266 | 936,258,894 | -1.43% |
| 2023-12-14 | 26.00 | 26.20 | 25.87 | 25.88 | 22.61 | qfq | 26,643,557 | 693,950,392 | 0.19% |
| 2023-12-13 | 26.49 | 26.49 | 25.81 | 25.83 | 22.56 | qfq | 40,290,508 | 1,049,806,531 | -2.34% |
| 2023-12-12 | 26.32 | 26.50 | 26.21 | 26.45 | 23.10 | qfq | 27,016,326 | 712,664,155 | 0.46% |
| 2023-12-11 | 26.10 | 26.60 | 25.63 | 26.33 | 23.00 | qfq | 37,374,934 | 979,717,549 | -0.11% |
| 2023-12-08 | 26.39 | 26.74 | 26.31 | 26.36 | 23.03 | qfq | 25,996,787 | 689,100,601 | 0.04% |
| 2023-12-07 | 26.32 | 26.54 | 26.16 | 26.35 | 23.02 | qfq | 24,638,923 | 649,923,231 | -0.30% |
| 2023-12-06 | 26.32 | 26.66 | 26.23 | 26.43 | 23.09 | qfq | 25,756,358 | 682,056,514 | 0.00% |
| 2023-12-05 | 26.76 | 27.04 | 26.43 | 26.43 | 23.09 | qfq | 30,066,580 | 804,332,488 | -1.38% |
| 2023-12-04 | 27.05 | 27.07 | 26.80 | 26.80 | 23.41 | qfq | 22,234,614 | 598,619,229 | -0.92% |
| 2023-12-01 | 27.20 | 27.21 | 26.72 | 27.05 | 23.63 | qfq | 34,233,562 | 921,416,579 | -0.73% |
| 2023-11-30 | 27.05 | 27.28 | 26.98 | 27.25 | 23.80 | qfq | 28,113,473 | 763,939,806 | 0.74% |
| 2023-11-29 | 27.27 | 27.32 | 26.96 | 27.05 | 23.63 | qfq | 21,684,728 | 586,895,668 | -0.81% |
| 2023-11-28 | 27.18 | 27.48 | 27.08 | 27.27 | 23.82 | qfq | 22,143,837 | 604,460,368 | 0.33% |
| 2023-11-27 | 27.32 | 27.35 | 26.88 | 27.18 | 23.74 | qfq | 24,381,498 | 659,771,058 | -0.62% |
| 2023-11-24 | 27.33 | 27.50 | 27.27 | 27.35 | 23.89 | qfq | 24,595,227 | 673,847,692 | 0.15% |
| 2023-11-23 | 27.05 | 27.38 | 26.95 | 27.31 | 23.85 | qfq | 27,554,877 | 748,391,801 | 0.40% |
| 2023-11-22 | 27.39 | 27.39 | 27.17 | 27.20 | 23.76 | qfq | 16,763,785 | 457,145,470 | -0.91% |
| 2023-11-21 | 27.25 | 27.59 | 27.18 | 27.45 | 23.98 | qfq | 29,808,308 | 818,587,435 | 1.07% |
| 2023-11-20 | 27.00 | 27.30 | 26.83 | 27.16 | 23.72 | qfq | 24,699,275 | 669,238,605 | 0.78% |
| 2023-11-17 | 26.88 | 27.10 | 26.66 | 26.95 | 23.54 | qfq | 26,775,356 | 718,955,795 | -0.26% |
| 2023-11-16 | 27.32 | 27.37 | 26.96 | 27.02 | 23.60 | qfq | 23,280,216 | 630,718,903 | -0.88% |
| 2023-11-15 | 27.43 | 27.55 | 27.21 | 27.26 | 23.81 | qfq | 25,555,246 | 698,898,044 | -0.04% |
| 2023-11-14 | 27.46 | 27.63 | 27.13 | 27.27 | 23.82 | qfq | 27,708,979 | 756,576,975 | -0.58% |
| 2023-11-13 | 27.64 | 27.64 | 27.25 | 27.43 | 23.96 | qfq | 19,809,592 | 542,940,326 | -0.33% |
| 2023-11-10 | 27.58 | 27.67 | 27.37 | 27.52 | 24.04 | qfq | 22,834,138 | 628,529,341 | -0.40% |
| 2023-11-09 | 27.48 | 27.80 | 27.45 | 27.63 | 24.13 | qfq | 20,262,177 | 560,208,988 | 0.18% |
| 2023-11-08 | 27.57 | 27.65 | 27.45 | 27.58 | 24.09 | qfq | 25,274,645 | 696,241,528 | -0.07% |
| 2023-11-07 | 27.50 | 27.69 | 27.28 | 27.60 | 24.11 | qfq | 29,065,620 | 799,239,234 | 0.18% |
| 2023-11-06 | 27.71 | 27.75 | 27.47 | 27.55 | 24.06 | qfq | 33,573,950 | 925,815,629 | -0.18% |
| 2023-11-03 | 27.50 | 27.70 | 27.44 | 27.60 | 24.11 | qfq | 30,297,998 | 835,590,738 | 0.95% |
| 2023-11-02 | 27.30 | 27.59 | 27.26 | 27.34 | 23.88 | qfq | 25,940,349 | 711,198,459 | 0.07% |
| 2023-11-01 | 27.65 | 27.72 | 27.19 | 27.32 | 23.86 | qfq | 38,053,521 | 1,041,309,560 | -0.36% |
| 2023-10-31 | 27.60 | 27.99 | 27.38 | 27.42 | 23.95 | qfq | 106,016,335 | 2,926,168,589 | 2.81% |
| 2023-10-30 | 26.80 | 27.06 | 26.42 | 26.67 | 23.30 | qfq | 35,865,239 | 959,956,374 | -0.78% |
| 2023-10-27 | 26.00 | 26.96 | 25.94 | 26.88 | 23.48 | qfq | 49,986,456 | 1,333,549,637 | 3.34% |
| 2023-10-26 | 25.99 | 26.21 | 25.81 | 26.01 | 22.72 | qfq | 23,308,011 | 605,606,713 | -0.15% |
| 2023-10-25 | 25.82 | 26.25 | 25.80 | 26.05 | 22.75 | qfq | 31,652,211 | 824,120,017 | 1.72% |
| 2023-10-24 | 25.50 | 25.72 | 25.20 | 25.61 | 22.37 | qfq | 29,221,404 | 745,065,426 | 0.08% |
| 2023-10-23 | 25.83 | 26.05 | 25.35 | 25.59 | 22.35 | qfq | 27,199,555 | 698,281,677 | -1.43% |
| 2023-10-20 | 26.08 | 26.20 | 25.80 | 25.96 | 22.68 | qfq | 31,218,374 | 811,613,691 | -0.76% |
| 2023-10-19 | 26.52 | 26.59 | 26.15 | 26.16 | 22.85 | qfq | 34,297,525 | 902,244,185 | -1.62% |
| 2023-10-18 | 26.74 | 26.96 | 26.59 | 26.59 | 23.23 | qfq | 21,829,577 | 584,040,589 | -0.97% |
| 2023-10-17 | 26.53 | 26.86 | 26.33 | 26.85 | 23.45 | qfq | 30,777,623 | 821,282,942 | 1.44% |
| 2023-10-16 | 26.85 | 26.89 | 26.46 | 26.47 | 23.12 | qfq | 27,350,661 | 726,084,522 | -1.42% |
| 2023-10-13 | 26.88 | 26.98 | 26.69 | 26.85 | 23.45 | qfq | 22,402,293 | 601,153,743 | -0.92% |
| 2023-10-12 | 27.20 | 27.33 | 26.97 | 27.10 | 23.67 | qfq | 28,086,774 | 761,371,133 | 0.18% |
| 2023-10-11 | 26.90 | 27.07 | 26.75 | 27.05 | 23.63 | qfq | 38,122,272 | 1,027,236,521 | 0.97% |
| 2023-10-10 | 26.73 | 26.95 | 26.62 | 26.79 | 23.40 | qfq | 31,120,390 | 833,717,508 | 0.83% |
| 2023-10-09 | 26.53 | 26.69 | 26.29 | 26.57 | 23.21 | qfq | 25,172,909 | 668,309,338 | 0.15% |
| 2023-09-28 | 26.64 | 26.75 | 26.40 | 26.53 | 23.17 | qfq | 23,409,644 | 621,177,511 | -0.41% |
| 2023-09-27 | 26.70 | 26.93 | 26.62 | 26.64 | 23.27 | qfq | 21,821,784 | 583,180,983 | -0.49% |
| 2023-09-26 | 26.60 | 26.81 | 26.52 | 26.77 | 23.38 | qfq | 25,635,576 | 684,501,775 | 0.41% |
| 2023-09-25 | 26.70 | 26.72 | 26.48 | 26.66 | 23.29 | qfq | 31,132,678 | 829,326,807 | 0.23% |
| 2023-09-22 | 25.80 | 26.65 | 25.80 | 26.60 | 23.23 | qfq | 55,741,627 | 1,469,991,088 | 2.86% |
| 2023-09-21 | 26.14 | 26.21 | 25.86 | 25.86 | 22.59 | qfq | 28,383,860 | 737,211,913 | -1.07% |
| 2023-09-20 | 26.06 | 26.27 | 26.01 | 26.14 | 22.83 | qfq | 27,325,690 | 715,523,062 | -0.34% |
| 2023-09-19 | 26.28 | 26.30 | 26.12 | 26.23 | 22.91 | qfq | 22,612,690 | 592,157,585 | -0.19% |
| 2023-09-18 | 26.16 | 26.29 | 25.96 | 26.28 | 22.96 | qfq | 24,913,031 | 652,570,293 | 0.57% |
| 2023-09-15 | 26.34 | 26.45 | 26.04 | 26.13 | 22.82 | qfq | 31,551,854 | 826,586,444 | -0.46% |
| 2023-09-14 | 26.20 | 26.32 | 26.08 | 26.25 | 22.93 | qfq | 22,902,573 | 600,340,220 | 0.27% |
| 2023-09-13 | 26.21 | 26.43 | 26.11 | 26.18 | 22.87 | qfq | 39,243,982 | 1,031,209,251 | -0.11% |
| 2023-09-12 | 26.05 | 26.26 | 25.96 | 26.21 | 22.89 | qfq | 26,823,267 | 701,683,784 | 0.38% |
| 2023-09-11 | 25.78 | 26.15 | 25.62 | 26.11 | 22.81 | qfq | 37,692,286 | 978,017,656 | 1.28% |
| 2023-09-08 | 25.85 | 25.88 | 25.60 | 25.78 | 22.52 | qfq | 29,188,905 | 751,690,839 | -0.39% |
| 2023-09-07 | 26.10 | 26.11 | 25.88 | 25.88 | 22.61 | qfq | 41,744,754 | 1,084,198,428 | -1.18% |
| 2023-09-06 | 26.02 | 26.22 | 25.88 | 26.19 | 22.88 | qfq | 32,826,228 | 856,096,166 | 0.61% |
| 2023-09-05 | 26.28 | 26.34 | 26.00 | 26.03 | 22.74 | qfq | 68,645,801 | 1,788,190,664 | -1.55% |
| 2023-09-04 | 26.19 | 26.63 | 26.06 | 26.44 | 23.10 | qfq | 77,754,156 | 2,049,323,984 | 1.50% |
| 2023-09-01 | 26.10 | 26.42 | 26.01 | 26.05 | 22.75 | qfq | 48,593,449 | 1,271,521,440 | 0.19% |
| 2023-08-31 | 26.53 | 26.54 | 26.00 | 26.00 | 22.71 | qfq | 54,723,360 | 1,432,473,563 | -2.07% |
| 2023-08-30 | 26.63 | 26.95 | 26.50 | 26.55 | 23.19 | qfq | 33,105,489 | 882,288,525 | -0.26% |
| 2023-08-29 | 26.20 | 26.75 | 26.06 | 26.62 | 23.25 | qfq | 68,404,710 | 1,812,982,152 | -0.75% |
| 2023-08-28 | 27.83 | 27.98 | 26.70 | 26.82 | 23.43 | qfq | 66,077,026 | 1,796,319,198 | 0.26% |
| 2023-08-25 | 26.38 | 26.81 | 26.36 | 26.75 | 23.37 | qfq | 27,351,861 | 728,782,735 | 0.94% |
| 2023-08-24 | 26.36 | 26.79 | 26.16 | 26.50 | 23.15 | qfq | 29,905,111 | 792,415,212 | 0.53% |
| 2023-08-23 | 26.71 | 26.85 | 26.34 | 26.36 | 23.03 | qfq | 26,684,489 | 708,895,942 | -1.38% |
| 2023-08-22 | 26.60 | 26.85 | 26.37 | 26.73 | 23.35 | qfq | 36,326,716 | 965,432,925 | 0.56% |
| 2023-08-21 | 26.91 | 26.93 | 26.56 | 26.58 | 23.22 | qfq | 32,949,943 | 879,920,486 | -1.37% |
| 2023-08-18 | 27.31 | 27.32 | 26.91 | 26.95 | 23.54 | qfq | 27,044,567 | 731,491,588 | -1.32% |
| 2023-08-17 | 27.02 | 27.35 | 26.81 | 27.31 | 23.85 | qfq | 28,160,505 | 762,890,498 | 0.55% |
| 2023-08-16 | 27.25 | 27.38 | 27.10 | 27.16 | 23.72 | qfq | 27,716,054 | 754,257,246 | -0.77% |
| 2023-08-15 | 27.38 | 27.50 | 27.11 | 27.37 | 23.91 | qfq | 25,589,507 | 697,565,545 | -0.04% |
| 2023-08-14 | 27.40 | 27.52 | 27.08 | 27.38 | 23.92 | qfq | 32,292,793 | 881,658,242 | -0.44% |
| 2023-08-11 | 27.88 | 27.98 | 27.50 | 27.50 | 24.02 | qfq | 33,862,931 | 937,889,303 | -1.33% |
| 2023-08-10 | 28.16 | 28.24 | 27.71 | 27.87 | 24.34 | qfq | 33,115,290 | 922,126,391 | -1.03% |
| 2023-08-09 | 28.05 | 28.21 | 28.02 | 28.16 | 24.60 | qfq | 22,449,051 | 631,168,052 | 0.25% |
| 2023-08-08 | 28.10 | 28.25 | 27.92 | 28.09 | 24.54 | qfq | 24,056,704 | 675,538,525 | -0.07% |
| 2023-08-07 | 28.31 | 28.36 | 28.02 | 28.11 | 24.55 | qfq | 30,134,297 | 847,668,264 | -0.71% |
| 2023-08-04 | 28.69 | 28.86 | 28.31 | 28.31 | 24.73 | qfq | 36,647,585 | 1,045,135,197 | -0.70% |
| 2023-08-03 | 28.24 | 28.58 | 28.20 | 28.51 | 24.90 | qfq | 24,211,754 | 688,332,679 | 0.92% |
| 2023-08-02 | 28.26 | 28.35 | 28.07 | 28.25 | 24.68 | qfq | 23,673,738 | 667,628,924 | 0.00% |
| 2023-08-01 | 28.60 | 28.81 | 28.15 | 28.25 | 24.68 | qfq | 37,738,977 | 1,072,241,964 | -1.43% |
| 2023-07-31 | 28.71 | 28.98 | 28.50 | 28.66 | 25.03 | qfq | 44,466,106 | 1,276,908,955 | 0.63% |
| 2023-07-28 | 27.70 | 28.56 | 27.67 | 28.48 | 24.88 | qfq | 59,374,996 | 1,678,880,738 | 2.59% |
| 2023-07-27 | 27.53 | 28.07 | 27.50 | 27.76 | 24.25 | qfq | 48,299,896 | 1,342,368,022 | 0.14% |
| 2023-07-26 | 27.63 | 27.80 | 27.58 | 27.72 | 24.21 | qfq | 21,154,209 | 585,089,198 | -0.14% |
| 2023-07-25 | 27.56 | 27.82 | 27.54 | 27.76 | 24.25 | qfq | 55,012,139 | 1,521,900,707 | 1.80% |
| 2023-07-24 | 27.19 | 27.37 | 27.07 | 27.27 | 23.82 | qfq | 19,042,345 | 518,119,296 | -0.55% |
| 2023-07-21 | 27.16 | 27.64 | 27.13 | 27.42 | 23.95 | qfq | 34,994,411 | 959,640,812 | 0.88% |
| 2023-07-20 | 27.24 | 27.39 | 27.12 | 27.18 | 23.74 | qfq | 35,078,516 | 956,099,570 | -0.22% |
| 2023-07-19 | 27.13 | 27.26 | 26.89 | 27.24 | 23.79 | qfq | 53,162,978 | 1,438,751,322 | -0.22% |
| 2023-07-18 | 27.53 | 27.55 | 27.12 | 27.30 | 23.85 | qfq | 46,271,735 | 1,260,409,761 | -0.91% |
| 2023-07-17 | 28.07 | 28.08 | 27.32 | 27.55 | 24.06 | qfq | 54,476,052 | 1,498,237,990 | -1.85% |