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
XD长江电600900.SH
最近收盘价27.992026-07-17
最近交易日2026-07-17
成交量（股）242,860,129
成交额（元）6,802,221,692
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.79 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-05 | 2026-02-12 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.733 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-16 | 2025-01-24 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-19 | cash_dividend | 0.82 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-17 | 2023-07-21 | cash_dividend | 0.8533 | — | — | — | 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 | 27.61 | 28.19 | 27.35 | 27.99 | 27.99 | qfq | 242,860,129 | 6,802,221,692 | -0.89% |
| 2026-07-16 | 28.65 | 28.76 | 28.13 | 28.24 | 27.45 | qfq | 146,113,464 | 4,139,610,581 | -1.53% |
| 2026-07-15 | 28.40 | 28.77 | 28.25 | 28.68 | 27.88 | qfq | 119,360,883 | 3,415,566,785 | 0.46% |
| 2026-07-14 | 28.40 | 28.73 | 28.21 | 28.55 | 27.75 | qfq | 159,241,008 | 4,530,406,161 | 0.46% |
| 2026-07-13 | 27.93 | 28.48 | 27.80 | 28.42 | 27.62 | qfq | 200,809,214 | 5,671,275,769 | 1.39% |
| 2026-07-10 | 27.75 | 28.12 | 27.60 | 28.03 | 27.25 | qfq | 147,074,295 | 4,103,252,830 | 0.94% |
| 2026-07-09 | 27.70 | 27.85 | 27.53 | 27.77 | 26.99 | qfq | 116,039,936 | 3,214,016,729 | -0.22% |
| 2026-07-08 | 27.38 | 28.15 | 27.25 | 27.83 | 27.05 | qfq | 164,844,014 | 4,582,942,182 | 1.53% |
| 2026-07-07 | 27.19 | 27.46 | 27.05 | 27.41 | 26.64 | qfq | 126,822,030 | 3,460,604,485 | 0.81% |
| 2026-07-06 | 26.91 | 27.20 | 26.78 | 27.19 | 26.43 | qfq | 92,457,731 | 2,502,075,780 | 0.52% |
| 2026-07-03 | 26.96 | 27.23 | 26.81 | 27.05 | 26.29 | qfq | 102,824,327 | 2,779,267,352 | 0.37% |
| 2026-07-02 | 26.79 | 27.09 | 26.55 | 26.95 | 26.20 | qfq | 140,055,304 | 3,761,292,696 | 1.16% |
| 2026-07-01 | 26.44 | 26.72 | 26.36 | 26.64 | 25.89 | qfq | 90,939,756 | 2,417,436,712 | 0.64% |
| 2026-06-30 | 26.71 | 26.84 | 26.38 | 26.47 | 25.73 | qfq | 102,277,653 | 2,712,032,641 | -1.38% |
| 2026-06-29 | 26.55 | 26.90 | 26.26 | 26.84 | 26.09 | qfq | 123,257,906 | 3,286,300,313 | 0.71% |
| 2026-06-26 | 26.25 | 26.72 | 26.15 | 26.65 | 25.90 | qfq | 128,265,188 | 3,395,741,671 | 1.64% |
| 2026-06-25 | 26.50 | 26.58 | 26.20 | 26.22 | 25.49 | qfq | 132,187,574 | 3,482,768,792 | -1.43% |
| 2026-06-24 | 26.87 | 27.00 | 26.56 | 26.60 | 25.86 | qfq | 113,456,072 | 3,026,880,697 | -1.00% |
| 2026-06-23 | 26.93 | 27.25 | 26.86 | 26.87 | 26.12 | qfq | 118,565,470 | 3,206,812,850 | -0.26% |
| 2026-06-22 | 26.66 | 27.09 | 26.51 | 26.94 | 26.19 | qfq | 149,732,867 | 4,009,564,149 | 1.05% |
| 2026-06-18 | 26.93 | 26.98 | 26.65 | 26.66 | 25.91 | qfq | 129,594,498 | 3,466,900,701 | -1.26% |
| 2026-06-17 | 27.22 | 27.27 | 26.91 | 27.00 | 26.24 | qfq | 103,444,150 | 2,794,894,312 | -0.70% |
| 2026-06-16 | 27.41 | 27.45 | 27.14 | 27.19 | 26.43 | qfq | 120,599,299 | 3,287,063,796 | -1.38% |
| 2026-06-15 | 28.24 | 28.24 | 27.39 | 27.57 | 26.80 | qfq | 207,661,158 | 5,743,667,948 | -2.51% |
| 2026-06-12 | 27.77 | 28.29 | 27.67 | 28.28 | 27.49 | qfq | 149,424,523 | 4,191,923,900 | 1.40% |
| 2026-06-11 | 27.69 | 27.95 | 27.60 | 27.89 | 27.11 | qfq | 99,125,010 | 2,759,358,768 | 0.72% |
| 2026-06-10 | 27.60 | 27.82 | 27.43 | 27.69 | 26.92 | qfq | 88,750,011 | 2,457,850,309 | 0.22% |
| 2026-06-09 | 27.51 | 27.70 | 27.39 | 27.63 | 26.86 | qfq | 88,253,597 | 2,433,424,842 | 0.44% |
| 2026-06-08 | 27.50 | 27.61 | 27.26 | 27.51 | 26.74 | qfq | 118,065,467 | 3,238,081,015 | -0.36% |
| 2026-06-05 | 27.72 | 28.10 | 27.51 | 27.61 | 26.84 | qfq | 109,413,563 | 3,042,122,314 | -0.40% |
| 2026-06-04 | 27.83 | 27.96 | 27.61 | 27.72 | 26.94 | qfq | 87,497,229 | 2,430,916,403 | -0.61% |
| 2026-06-03 | 27.85 | 27.98 | 27.51 | 27.89 | 27.11 | qfq | 114,300,588 | 3,168,757,471 | -0.25% |
| 2026-06-02 | 27.82 | 28.15 | 27.62 | 27.96 | 27.18 | qfq | 125,757,446 | 3,513,868,172 | 0.68% |
| 2026-06-01 | 27.74 | 27.87 | 27.55 | 27.77 | 26.99 | qfq | 139,278,066 | 3,861,503,134 | 0.07% |
| 2026-05-29 | 27.20 | 27.76 | 27.08 | 27.75 | 26.97 | qfq | 213,437,057 | 5,888,377,325 | 1.95% |
| 2026-05-28 | 27.25 | 27.37 | 27.11 | 27.22 | 26.46 | qfq | 114,657,318 | 3,124,821,006 | -0.07% |
| 2026-05-27 | 27.06 | 27.33 | 27.01 | 27.24 | 26.48 | qfq | 111,271,540 | 3,026,248,640 | 0.37% |
| 2026-05-26 | 26.66 | 27.15 | 26.59 | 27.14 | 26.38 | qfq | 162,652,981 | 4,397,744,505 | 1.76% |
| 2026-05-25 | 26.60 | 26.83 | 26.55 | 26.67 | 25.92 | qfq | 84,154,393 | 2,245,695,731 | 0.41% |
| 2026-05-22 | 26.73 | 26.76 | 26.50 | 26.56 | 25.82 | qfq | 91,588,815 | 2,436,330,692 | -0.38% |
| 2026-05-21 | 26.86 | 26.97 | 26.63 | 26.66 | 25.91 | qfq | 116,610,037 | 3,127,663,670 | -0.89% |
| 2026-05-20 | 27.25 | 27.28 | 26.87 | 26.90 | 26.15 | qfq | 128,434,436 | 3,473,080,686 | -1.28% |
| 2026-05-19 | 26.89 | 27.35 | 26.77 | 27.25 | 26.49 | qfq | 172,564,585 | 4,692,289,634 | 1.34% |
| 2026-05-18 | 27.04 | 27.18 | 26.81 | 26.89 | 26.14 | qfq | 91,589,769 | 2,465,321,894 | -0.52% |
| 2026-05-15 | 26.90 | 27.15 | 26.72 | 27.03 | 26.27 | qfq | 118,755,488 | 3,202,012,497 | 0.33% |
| 2026-05-14 | 26.98 | 27.08 | 26.85 | 26.94 | 26.19 | qfq | 110,294,232 | 2,971,318,672 | -0.22% |
| 2026-05-13 | 27.08 | 27.29 | 26.97 | 27.00 | 26.24 | qfq | 139,691,941 | 3,785,965,443 | -0.15% |
| 2026-05-12 | 27.01 | 27.17 | 26.91 | 27.04 | 26.28 | qfq | 101,176,233 | 2,738,732,723 | 0.11% |
| 2026-05-11 | 27.05 | 27.20 | 26.95 | 27.01 | 26.25 | qfq | 103,095,275 | 2,787,957,982 | 0.04% |
| 2026-05-08 | 27.06 | 27.16 | 26.98 | 27.00 | 26.24 | qfq | 80,442,310 | 2,173,718,079 | -0.18% |
| 2026-05-07 | 27.18 | 27.20 | 26.90 | 27.05 | 26.29 | qfq | 97,328,307 | 2,633,218,235 | -0.55% |
| 2026-05-06 | 27.34 | 27.34 | 27.04 | 27.20 | 26.44 | qfq | 123,774,954 | 3,359,761,259 | -0.44% |
| 2026-04-30 | 27.09 | 27.42 | 26.94 | 27.32 | 26.56 | qfq | 191,463,737 | 5,218,424,711 | 2.05% |
| 2026-04-29 | 26.71 | 26.80 | 26.60 | 26.77 | 26.02 | qfq | 85,596,119 | 2,284,682,165 | 0.15% |
| 2026-04-28 | 26.68 | 26.78 | 26.61 | 26.73 | 25.98 | qfq | 70,060,777 | 1,869,479,612 | 0.26% |
| 2026-04-27 | 26.80 | 26.85 | 26.62 | 26.66 | 25.91 | qfq | 56,259,868 | 1,504,214,891 | -0.56% |
| 2026-04-24 | 26.91 | 26.95 | 26.75 | 26.81 | 26.06 | qfq | 56,446,440 | 1,514,495,496 | -0.52% |
| 2026-04-23 | 26.86 | 27.01 | 26.66 | 26.95 | 26.20 | qfq | 84,590,800 | 2,270,225,989 | 0.34% |
| 2026-04-22 | 27.13 | 27.13 | 26.82 | 26.86 | 26.11 | qfq | 74,160,924 | 1,997,674,385 | -1.00% |
| 2026-04-21 | 26.86 | 27.15 | 26.85 | 27.13 | 26.37 | qfq | 90,443,249 | 2,446,267,987 | 1.08% |
| 2026-04-20 | 26.41 | 26.84 | 26.41 | 26.84 | 26.09 | qfq | 95,041,799 | 2,538,195,456 | 1.74% |
| 2026-04-17 | 26.55 | 26.58 | 26.38 | 26.38 | 25.64 | qfq | 83,606,671 | 2,214,978,373 | -0.64% |
| 2026-04-16 | 26.56 | 26.70 | 26.52 | 26.55 | 25.81 | qfq | 71,958,595 | 1,912,488,030 | 0.00% |
| 2026-04-15 | 26.41 | 26.67 | 26.36 | 26.55 | 25.81 | qfq | 97,056,586 | 2,576,891,492 | 0.49% |
| 2026-04-14 | 26.42 | 26.50 | 26.32 | 26.42 | 25.68 | qfq | 70,116,597 | 1,848,972,432 | 0.00% |
| 2026-04-13 | 26.39 | 26.43 | 26.24 | 26.42 | 25.68 | qfq | 62,626,392 | 1,648,289,578 | 0.08% |
| 2026-04-10 | 26.47 | 26.50 | 26.32 | 26.40 | 25.66 | qfq | 66,558,904 | 1,756,489,575 | 0.04% |
| 2026-04-09 | 26.58 | 26.58 | 26.31 | 26.39 | 25.65 | qfq | 69,128,454 | 1,824,031,017 | -0.71% |
| 2026-04-08 | 26.52 | 26.58 | 26.39 | 26.58 | 25.84 | qfq | 80,619,977 | 2,138,241,990 | 0.38% |
| 2026-04-07 | 26.71 | 26.75 | 26.40 | 26.48 | 25.74 | qfq | 72,627,179 | 1,926,064,162 | -0.82% |
| 2026-04-03 | 27.00 | 27.00 | 26.66 | 26.70 | 25.95 | qfq | 65,627,680 | 1,757,122,436 | -1.15% |
| 2026-04-02 | 26.90 | 27.02 | 26.76 | 27.01 | 26.25 | qfq | 73,984,893 | 1,988,851,813 | 0.48% |
| 2026-04-01 | 27.12 | 27.12 | 26.84 | 26.88 | 26.13 | qfq | 90,608,171 | 2,440,214,452 | -0.59% |
| 2026-03-31 | 27.14 | 27.33 | 27.04 | 27.04 | 26.28 | qfq | 80,258,884 | 2,181,329,248 | -0.37% |
| 2026-03-30 | 27.25 | 27.25 | 27.01 | 27.14 | 26.38 | qfq | 69,278,060 | 1,880,990,759 | -0.40% |
| 2026-03-27 | 27.28 | 27.40 | 27.18 | 27.25 | 26.49 | qfq | 68,551,722 | 1,869,448,582 | -0.22% |
| 2026-03-26 | 27.19 | 27.45 | 27.10 | 27.31 | 26.55 | qfq | 84,501,370 | 2,305,295,042 | 0.37% |
| 2026-03-25 | 27.15 | 27.27 | 26.92 | 27.21 | 26.45 | qfq | 86,054,505 | 2,335,396,506 | 0.41% |
| 2026-03-24 | 26.90 | 27.13 | 26.72 | 27.10 | 26.34 | qfq | 91,076,718 | 2,455,035,706 | 1.35% |
| 2026-03-23 | 27.07 | 27.26 | 26.66 | 26.74 | 25.99 | qfq | 175,727,130 | 4,727,621,378 | -1.62% |
| 2026-03-20 | 27.26 | 27.39 | 27.02 | 27.18 | 26.42 | qfq | 84,555,509 | 2,299,198,422 | -0.29% |
| 2026-03-19 | 27.27 | 27.48 | 27.20 | 27.26 | 26.50 | qfq | 101,525,781 | 2,777,309,817 | -0.11% |
| 2026-03-18 | 27.48 | 27.65 | 27.24 | 27.29 | 26.53 | qfq | 80,028,992 | 2,191,462,951 | -0.73% |
| 2026-03-17 | 27.32 | 27.57 | 27.28 | 27.49 | 26.72 | qfq | 85,028,895 | 2,338,113,044 | 0.48% |
| 2026-03-16 | 27.42 | 27.50 | 27.24 | 27.36 | 26.59 | qfq | 87,203,787 | 2,388,063,540 | -0.22% |
| 2026-03-13 | 27.50 | 27.63 | 27.35 | 27.42 | 26.65 | qfq | 94,277,629 | 2,590,387,280 | -0.29% |
| 2026-03-12 | 27.32 | 27.50 | 27.16 | 27.50 | 26.73 | qfq | 107,896,209 | 2,951,508,824 | 0.73% |
| 2026-03-11 | 27.15 | 27.31 | 26.95 | 27.30 | 26.54 | qfq | 89,744,546 | 2,439,249,557 | 0.55% |
| 2026-03-10 | 27.01 | 27.24 | 26.73 | 27.15 | 26.39 | qfq | 119,285,715 | 3,217,091,405 | -0.18% |
| 2026-03-09 | 27.16 | 27.63 | 27.09 | 27.20 | 26.44 | qfq | 207,502,799 | 5,674,816,795 | 0.22% |
| 2026-03-06 | 27.06 | 27.15 | 26.98 | 27.14 | 26.38 | qfq | 87,836,924 | 2,377,351,285 | 0.22% |
| 2026-03-05 | 26.98 | 27.24 | 26.84 | 27.08 | 26.32 | qfq | 132,914,871 | 3,600,687,805 | -0.04% |
| 2026-03-04 | 26.80 | 27.19 | 26.52 | 27.09 | 26.33 | qfq | 175,735,443 | 4,731,660,303 | 0.44% |
| 2026-03-03 | 26.57 | 27.10 | 26.53 | 26.97 | 26.22 | qfq | 214,554,653 | 5,763,725,302 | 1.51% |
| 2026-03-02 | 26.12 | 26.65 | 26.12 | 26.57 | 25.83 | qfq | 181,772,888 | 4,815,661,932 | 2.04% |
| 2026-02-27 | 26.05 | 26.18 | 26.02 | 26.04 | 25.31 | qfq | 91,903,782 | 2,396,913,236 | 0.00% |
| 2026-02-26 | 25.98 | 26.09 | 25.93 | 26.04 | 25.31 | qfq | 61,977,169 | 1,611,605,301 | 0.27% |
| 2026-02-25 | 26.08 | 26.20 | 25.95 | 25.97 | 25.24 | qfq | 95,620,954 | 2,492,461,852 | -0.31% |
| 2026-02-24 | 26.13 | 26.16 | 25.98 | 26.05 | 25.32 | qfq | 73,078,939 | 1,903,435,481 | 0.19% |
| 2026-02-13 | 26.13 | 26.18 | 25.95 | 26.00 | 25.27 | qfq | 71,554,068 | 1,863,613,082 | -0.46% |
| 2026-02-12 | 26.27 | 26.30 | 26.05 | 26.12 | 25.39 | qfq | 73,734,237 | 1,925,902,011 | -1.36% |
| 2026-02-11 | 26.58 | 26.59 | 26.41 | 26.48 | 25.54 | qfq | 53,388,246 | 1,412,807,447 | -0.34% |
| 2026-02-10 | 26.46 | 26.60 | 26.37 | 26.57 | 25.62 | qfq | 55,920,101 | 1,483,185,481 | 0.42% |
| 2026-02-09 | 26.53 | 26.57 | 26.28 | 26.46 | 25.52 | qfq | 67,829,125 | 1,792,121,462 | -0.23% |
| 2026-02-06 | 26.60 | 26.77 | 26.38 | 26.52 | 25.57 | qfq | 72,562,680 | 1,922,388,504 | -0.30% |
| 2026-02-05 | 26.42 | 26.69 | 26.35 | 26.60 | 25.65 | qfq | 103,244,750 | 2,739,767,940 | 0.83% |
| 2026-02-04 | 25.97 | 26.39 | 25.95 | 26.38 | 25.44 | qfq | 95,705,181 | 2,512,165,683 | 1.46% |
| 2026-02-03 | 26.20 | 26.23 | 25.91 | 26.00 | 25.07 | qfq | 88,543,815 | 2,302,972,625 | -0.54% |
| 2026-02-02 | 26.49 | 26.55 | 26.09 | 26.14 | 25.21 | qfq | 124,225,665 | 3,267,262,732 | -0.83% |
| 2026-01-30 | 26.04 | 26.57 | 26.04 | 26.36 | 25.42 | qfq | 223,849,239 | 5,906,700,028 | 1.27% |
| 2026-01-29 | 25.65 | 26.20 | 25.38 | 26.03 | 25.10 | qfq | 261,623,032 | 6,732,321,039 | 1.48% |
| 2026-01-28 | 25.93 | 25.94 | 25.61 | 25.65 | 24.73 | qfq | 232,649,760 | 5,985,858,969 | -1.08% |
| 2026-01-27 | 25.98 | 26.14 | 25.86 | 25.93 | 25.00 | qfq | 131,381,483 | 3,416,663,130 | -0.19% |
| 2026-01-26 | 26.05 | 26.28 | 25.86 | 25.98 | 25.05 | qfq | 202,869,796 | 5,283,656,766 | -0.08% |
| 2026-01-23 | 26.36 | 26.42 | 25.96 | 26.00 | 25.07 | qfq | 210,691,513 | 5,502,988,264 | -1.18% |
| 2026-01-22 | 26.58 | 26.72 | 26.30 | 26.31 | 25.37 | qfq | 180,784,966 | 4,779,737,327 | -1.02% |
| 2026-01-21 | 26.89 | 26.90 | 26.55 | 26.58 | 25.63 | qfq | 116,328,162 | 3,105,540,544 | -1.12% |
| 2026-01-20 | 26.80 | 26.94 | 26.73 | 26.88 | 25.92 | qfq | 105,003,377 | 2,822,226,858 | 0.30% |
| 2026-01-19 | 26.61 | 26.92 | 26.60 | 26.80 | 25.84 | qfq | 104,721,813 | 2,803,299,152 | 1.06% |
| 2026-01-16 | 26.88 | 27.03 | 26.44 | 26.52 | 25.57 | qfq | 238,854,630 | 6,368,509,096 | -1.12% |
| 2026-01-15 | 26.98 | 27.01 | 26.77 | 26.82 | 25.86 | qfq | 125,927,447 | 3,382,187,545 | 0.04% |
| 2026-01-14 | 27.45 | 27.54 | 26.80 | 26.81 | 25.85 | qfq | 292,750,088 | 7,941,387,446 | -2.01% |
| 2026-01-13 | 27.45 | 27.57 | 27.32 | 27.36 | 26.38 | qfq | 78,538,492 | 2,154,672,433 | -0.15% |
| 2026-01-12 | 27.29 | 27.45 | 27.22 | 27.40 | 26.42 | qfq | 78,435,554 | 2,145,881,938 | 0.40% |
| 2026-01-09 | 27.27 | 27.29 | 27.18 | 27.29 | 26.32 | qfq | 62,903,453 | 1,713,592,955 | 0.11% |
| 2026-01-08 | 27.23 | 27.30 | 27.19 | 27.26 | 26.29 | qfq | 47,057,275 | 1,282,365,975 | 0.11% |
| 2026-01-07 | 27.44 | 27.45 | 27.22 | 27.23 | 26.26 | qfq | 72,170,195 | 1,970,227,485 | -0.77% |
| 2026-01-06 | 27.30 | 27.44 | 27.24 | 27.44 | 26.46 | qfq | 73,843,681 | 2,020,307,561 | 0.59% |
| 2026-01-05 | 27.20 | 27.31 | 27.10 | 27.28 | 26.31 | qfq | 76,569,131 | 2,084,118,017 | 0.33% |
| 2025-12-31 | 27.35 | 27.37 | 27.17 | 27.19 | 26.22 | qfq | 74,293,024 | 2,021,839,640 | -0.48% |
| 2025-12-30 | 27.50 | 27.50 | 27.32 | 27.32 | 26.35 | qfq | 72,424,700 | 1,982,353,612 | -0.73% |
| 2025-12-29 | 27.64 | 27.64 | 27.50 | 27.52 | 26.54 | qfq | 68,903,336 | 1,897,569,339 | -0.43% |
| 2025-12-26 | 27.61 | 27.67 | 27.52 | 27.64 | 26.65 | qfq | 48,259,339 | 1,332,687,115 | 0.00% |
| 2025-12-25 | 27.63 | 27.68 | 27.57 | 27.64 | 26.65 | qfq | 30,080,576 | 831,149,451 | 0.00% |
| 2025-12-24 | 27.71 | 27.71 | 27.55 | 27.64 | 26.65 | qfq | 49,994,280 | 1,381,469,831 | -0.29% |
| 2025-12-23 | 27.50 | 27.74 | 27.48 | 27.72 | 26.73 | qfq | 70,945,112 | 1,962,122,211 | 0.65% |
| 2025-12-22 | 27.84 | 27.86 | 27.50 | 27.54 | 26.56 | qfq | 156,403,393 | 4,316,199,315 | -1.11% |
| 2025-12-19 | 28.03 | 28.08 | 27.82 | 27.85 | 26.86 | qfq | 79,999,314 | 2,233,930,352 | -0.82% |
| 2025-12-18 | 27.92 | 28.09 | 27.89 | 28.08 | 27.08 | qfq | 46,419,794 | 1,300,956,749 | 0.57% |
| 2025-12-17 | 27.93 | 28.00 | 27.84 | 27.92 | 26.92 | qfq | 59,243,613 | 1,653,641,726 | -0.18% |
| 2025-12-16 | 28.06 | 28.08 | 27.82 | 27.97 | 26.97 | qfq | 67,907,746 | 1,896,170,505 | -0.25% |
| 2025-12-15 | 27.99 | 28.15 | 27.96 | 28.04 | 27.04 | qfq | 53,946,613 | 1,514,955,530 | 0.00% |
| 2025-12-12 | 27.85 | 28.05 | 27.81 | 28.04 | 27.04 | qfq | 89,870,832 | 2,509,907,080 | 0.65% |
| 2025-12-11 | 27.92 | 27.94 | 27.75 | 27.86 | 26.87 | qfq | 69,563,624 | 1,936,057,504 | -0.11% |
| 2025-12-10 | 27.93 | 28.07 | 27.85 | 27.89 | 26.89 | qfq | 58,538,954 | 1,634,914,947 | -0.29% |
| 2025-12-09 | 27.93 | 28.04 | 27.90 | 27.97 | 26.97 | qfq | 51,230,207 | 1,432,281,938 | 0.36% |
| 2025-12-08 | 28.07 | 28.10 | 27.86 | 27.87 | 26.88 | qfq | 75,426,506 | 2,109,155,093 | -0.71% |
| 2025-12-05 | 28.24 | 28.24 | 28.02 | 28.07 | 27.07 | qfq | 54,497,550 | 1,531,066,285 | -0.60% |
| 2025-12-04 | 28.30 | 28.32 | 28.17 | 28.24 | 27.23 | qfq | 37,996,706 | 1,072,988,579 | -0.11% |
| 2025-12-03 | 28.25 | 28.36 | 28.21 | 28.27 | 27.26 | qfq | 44,559,966 | 1,260,442,579 | 0.04% |
| 2025-12-02 | 28.03 | 28.27 | 28.02 | 28.26 | 27.25 | qfq | 74,877,962 | 2,111,131,853 | 0.68% |
| 2025-12-01 | 28.05 | 28.15 | 27.99 | 28.07 | 27.07 | qfq | 58,252,394 | 1,634,524,009 | 0.32% |
| 2025-11-28 | 28.01 | 28.07 | 27.95 | 27.98 | 26.98 | qfq | 59,018,067 | 1,651,765,723 | -0.39% |
| 2025-11-27 | 27.93 | 28.14 | 27.78 | 28.09 | 27.09 | qfq | 76,869,286 | 2,152,113,661 | 0.54% |
| 2025-11-26 | 28.03 | 28.12 | 27.90 | 27.94 | 26.94 | qfq | 66,273,278 | 1,854,668,140 | -0.32% |
| 2025-11-25 | 28.19 | 28.20 | 27.83 | 28.03 | 27.03 | qfq | 92,985,419 | 2,602,515,319 | -0.57% |
| 2025-11-24 | 28.18 | 28.20 | 27.92 | 28.19 | 27.18 | qfq | 97,179,569 | 2,725,992,366 | 0.11% |
| 2025-11-21 | 28.17 | 28.27 | 28.07 | 28.16 | 27.16 | qfq | 91,994,150 | 2,591,450,861 | 0.07% |
| 2025-11-20 | 28.18 | 28.32 | 28.05 | 28.14 | 27.14 | qfq | 57,611,235 | 1,624,414,752 | -0.32% |
| 2025-11-19 | 28.15 | 28.33 | 28.11 | 28.23 | 27.22 | qfq | 48,159,761 | 1,359,794,725 | 0.28% |
| 2025-11-18 | 28.16 | 28.34 | 28.08 | 28.15 | 27.15 | qfq | 59,013,698 | 1,664,566,130 | -0.04% |
| 2025-11-17 | 28.37 | 28.43 | 28.03 | 28.16 | 27.16 | qfq | 72,559,643 | 2,041,952,507 | -0.64% |
| 2025-11-14 | 28.44 | 28.71 | 28.34 | 28.34 | 27.33 | qfq | 74,762,518 | 2,134,920,337 | -0.35% |
| 2025-11-13 | 28.62 | 28.73 | 28.26 | 28.44 | 27.43 | qfq | 101,232,804 | 2,874,569,006 | -0.59% |
| 2025-11-12 | 28.70 | 28.88 | 28.61 | 28.61 | 27.59 | qfq | 62,970,497 | 1,810,844,126 | -0.03% |
| 2025-11-11 | 28.53 | 28.72 | 28.47 | 28.62 | 27.60 | qfq | 62,517,578 | 1,788,389,426 | 0.32% |
| 2025-11-10 | 28.52 | 28.59 | 28.39 | 28.53 | 27.51 | qfq | 49,334,459 | 1,406,140,642 | 0.04% |
| 2025-11-07 | 28.51 | 28.64 | 28.43 | 28.52 | 27.50 | qfq | 55,141,784 | 1,572,837,493 | 0.07% |
| 2025-11-06 | 28.39 | 28.60 | 28.36 | 28.50 | 27.48 | qfq | 67,392,832 | 1,920,939,279 | 0.28% |
| 2025-11-05 | 28.63 | 28.69 | 28.40 | 28.42 | 27.41 | qfq | 68,579,115 | 1,954,741,549 | -0.63% |
| 2025-11-04 | 28.31 | 28.69 | 28.28 | 28.60 | 27.58 | qfq | 104,942,889 | 2,995,456,129 | 1.02% |
| 2025-11-03 | 28.11 | 28.35 | 28.11 | 28.31 | 27.30 | qfq | 61,378,322 | 1,735,602,286 | 0.75% |
| 2025-10-31 | 28.46 | 28.46 | 27.93 | 28.10 | 27.10 | qfq | 118,470,229 | 3,332,582,343 | -1.30% |
| 2025-10-30 | 28.29 | 28.56 | 28.19 | 28.47 | 27.45 | qfq | 86,717,376 | 2,465,019,759 | 0.64% |
| 2025-10-29 | 28.46 | 28.46 | 28.26 | 28.29 | 27.28 | qfq | 74,054,303 | 2,097,455,018 | -0.60% |
| 2025-10-28 | 28.26 | 28.54 | 28.26 | 28.46 | 27.44 | qfq | 73,263,565 | 2,082,899,503 | 0.57% |
| 2025-10-27 | 28.14 | 28.56 | 28.02 | 28.30 | 27.29 | qfq | 124,842,635 | 3,534,388,258 | 0.39% |
| 2025-10-24 | 28.21 | 28.29 | 28.08 | 28.19 | 27.18 | qfq | 77,060,006 | 2,172,735,273 | -0.14% |
| 2025-10-23 | 28.04 | 28.27 | 28.04 | 28.23 | 27.22 | qfq | 78,558,809 | 2,215,031,621 | 0.68% |
| 2025-10-22 | 27.89 | 28.08 | 27.85 | 28.04 | 27.04 | qfq | 61,918,968 | 1,734,320,789 | 0.47% |
| 2025-10-21 | 28.00 | 28.10 | 27.85 | 27.91 | 26.91 | qfq | 80,163,574 | 2,239,195,693 | -0.50% |
| 2025-10-20 | 28.12 | 28.15 | 27.75 | 28.05 | 27.05 | qfq | 91,423,076 | 2,555,513,223 | -0.21% |
| 2025-10-17 | 28.13 | 28.38 | 28.06 | 28.11 | 27.11 | qfq | 114,702,154 | 3,235,603,482 | -0.18% |
| 2025-10-16 | 27.85 | 28.17 | 27.84 | 28.16 | 27.16 | qfq | 93,973,494 | 2,639,404,753 | 0.82% |
| 2025-10-15 | 27.98 | 28.15 | 27.77 | 27.93 | 26.93 | qfq | 92,632,329 | 2,588,206,846 | -0.21% |
| 2025-10-14 | 27.74 | 28.01 | 27.55 | 27.99 | 26.99 | qfq | 136,669,904 | 3,807,496,908 | 0.72% |
| 2025-10-13 | 27.70 | 27.90 | 27.40 | 27.79 | 26.80 | qfq | 117,498,220 | 3,255,599,090 | 0.22% |
| 2025-10-10 | 27.65 | 27.79 | 27.51 | 27.73 | 26.74 | qfq | 71,260,502 | 1,973,210,960 | 0.18% |
| 2025-10-09 | 27.21 | 27.70 | 27.15 | 27.68 | 26.69 | qfq | 113,249,909 | 3,112,861,218 | 1.58% |
| 2025-09-30 | 27.35 | 27.36 | 27.21 | 27.25 | 26.28 | qfq | 61,882,774 | 1,686,097,117 | -0.18% |
| 2025-09-29 | 27.43 | 27.50 | 27.19 | 27.30 | 26.33 | qfq | 92,703,100 | 2,532,328,827 | -0.62% |
| 2025-09-26 | 27.30 | 27.55 | 27.24 | 27.47 | 26.49 | qfq | 79,408,706 | 2,177,282,260 | 0.66% |
| 2025-09-25 | 27.21 | 27.33 | 27.08 | 27.29 | 26.32 | qfq | 63,429,258 | 1,726,865,388 | 0.15% |
| 2025-09-24 | 27.28 | 27.53 | 27.24 | 27.25 | 26.28 | qfq | 87,441,299 | 2,391,918,904 | -0.26% |
| 2025-09-23 | 27.12 | 27.39 | 27.03 | 27.32 | 26.35 | qfq | 87,247,325 | 2,375,221,478 | 0.74% |
| 2025-09-22 | 27.10 | 27.25 | 27.02 | 27.12 | 26.15 | qfq | 69,683,094 | 1,890,783,496 | -0.29% |
| 2025-09-19 | 27.32 | 27.35 | 27.12 | 27.20 | 26.23 | qfq | 73,467,022 | 1,999,478,366 | -0.40% |
| 2025-09-18 | 27.69 | 27.70 | 27.21 | 27.31 | 26.34 | qfq | 144,843,297 | 3,975,030,224 | -1.41% |
| 2025-09-17 | 27.72 | 27.83 | 27.67 | 27.70 | 26.71 | qfq | 61,492,675 | 1,704,493,488 | -0.11% |
| 2025-09-16 | 27.79 | 27.80 | 27.65 | 27.73 | 26.74 | qfq | 57,512,876 | 1,594,342,991 | -0.25% |
| 2025-09-15 | 27.90 | 27.91 | 27.76 | 27.80 | 26.81 | qfq | 72,565,697 | 2,016,875,299 | -0.47% |
| 2025-09-12 | 28.00 | 28.15 | 27.90 | 27.93 | 26.93 | qfq | 92,972,812 | 2,603,224,928 | -0.25% |
| 2025-09-11 | 28.00 | 28.11 | 27.92 | 28.00 | 27.00 | qfq | 105,396,656 | 2,946,879,049 | -0.04% |
| 2025-09-10 | 28.01 | 28.09 | 27.90 | 28.01 | 27.01 | qfq | 59,861,483 | 1,675,916,918 | 0.00% |
| 2025-09-09 | 28.16 | 28.20 | 27.96 | 28.01 | 27.01 | qfq | 76,131,632 | 2,134,208,194 | -0.50% |
| 2025-09-08 | 28.02 | 28.22 | 28.00 | 28.15 | 27.15 | qfq | 90,074,039 | 2,532,976,861 | 0.29% |
| 2025-09-05 | 28.16 | 28.31 | 28.00 | 28.07 | 27.07 | qfq | 106,951,308 | 3,006,365,138 | -0.57% |
| 2025-09-04 | 27.94 | 28.30 | 27.71 | 28.23 | 27.22 | qfq | 175,848,097 | 4,929,530,683 | 0.97% |
| 2025-09-03 | 28.25 | 28.40 | 27.83 | 27.96 | 26.96 | qfq | 127,133,113 | 3,563,092,890 | -0.89% |
| 2025-09-02 | 27.70 | 28.29 | 27.70 | 28.21 | 27.20 | qfq | 175,144,601 | 4,918,052,711 | 1.51% |
| 2025-09-01 | 28.10 | 28.10 | 27.71 | 27.79 | 26.80 | qfq | 124,608,667 | 3,468,108,875 | -1.07% |
| 2025-08-29 | 27.90 | 28.16 | 27.85 | 28.09 | 27.09 | qfq | 106,729,846 | 2,996,376,746 | 0.79% |
| 2025-08-28 | 27.95 | 27.99 | 27.69 | 27.87 | 26.88 | qfq | 109,296,247 | 3,043,101,973 | -0.32% |
| 2025-08-27 | 28.25 | 28.30 | 27.93 | 27.96 | 26.96 | qfq | 127,532,414 | 3,586,735,277 | -1.24% |
| 2025-08-26 | 28.35 | 28.40 | 28.21 | 28.31 | 27.30 | qfq | 113,061,248 | 3,198,022,514 | -0.14% |
| 2025-08-25 | 28.04 | 28.55 | 28.03 | 28.35 | 27.34 | qfq | 218,566,604 | 6,194,362,996 | 1.72% |
| 2025-08-22 | 27.88 | 27.92 | 27.70 | 27.87 | 26.88 | qfq | 103,210,400 | 2,866,065,221 | 0.07% |
| 2025-08-21 | 27.69 | 27.95 | 27.66 | 27.85 | 26.86 | qfq | 117,934,754 | 3,284,359,052 | 0.58% |
| 2025-08-20 | 27.60 | 27.74 | 27.46 | 27.69 | 26.70 | qfq | 102,225,937 | 2,820,524,963 | 0.22% |
| 2025-08-19 | 27.65 | 27.78 | 27.61 | 27.63 | 26.64 | qfq | 114,602,398 | 3,172,704,270 | -0.04% |
| 2025-08-18 | 27.64 | 27.72 | 27.55 | 27.64 | 26.65 | qfq | 114,736,196 | 3,169,229,161 | 0.04% |
| 2025-08-15 | 27.71 | 27.78 | 27.60 | 27.63 | 26.64 | qfq | 107,230,233 | 2,967,736,757 | -0.11% |
| 2025-08-14 | 27.62 | 27.89 | 27.60 | 27.66 | 26.67 | qfq | 101,758,796 | 2,824,224,358 | 0.11% |
| 2025-08-13 | 27.77 | 27.85 | 27.61 | 27.63 | 26.64 | qfq | 93,425,687 | 2,589,154,700 | -0.47% |
| 2025-08-12 | 27.69 | 27.88 | 27.64 | 27.76 | 26.77 | qfq | 74,318,390 | 2,065,281,068 | 0.25% |
| 2025-08-11 | 27.86 | 27.88 | 27.51 | 27.69 | 26.70 | qfq | 124,355,056 | 3,436,843,944 | -0.61% |
| 2025-08-08 | 28.06 | 28.08 | 27.86 | 27.86 | 26.87 | qfq | 82,497,210 | 2,304,820,604 | -0.71% |
| 2025-08-07 | 27.94 | 28.18 | 27.84 | 28.06 | 27.06 | qfq | 105,195,676 | 2,948,188,366 | 0.32% |
| 2025-08-06 | 28.09 | 28.12 | 27.87 | 27.97 | 26.97 | qfq | 114,493,479 | 3,198,859,437 | -0.46% |
| 2025-08-05 | 28.14 | 28.18 | 27.96 | 28.10 | 27.10 | qfq | 78,715,270 | 2,209,870,180 | -0.14% |
| 2025-08-04 | 27.90 | 28.17 | 27.80 | 28.14 | 27.14 | qfq | 82,320,372 | 2,311,780,582 | 0.54% |
| 2025-08-01 | 27.79 | 28.05 | 27.68 | 27.99 | 26.99 | qfq | 98,148,606 | 2,738,151,406 | 0.54% |
| 2025-07-31 | 28.42 | 28.42 | 27.70 | 27.84 | 26.85 | qfq | 257,969,828 | 7,209,401,327 | -3.00% |
| 2025-07-30 | 28.64 | 28.94 | 28.64 | 28.70 | 27.68 | qfq | 97,828,042 | 2,814,742,121 | 0.24% |
| 2025-07-29 | 28.61 | 28.74 | 28.60 | 28.63 | 27.61 | qfq | 71,772,013 | 2,057,394,625 | -0.03% |
| 2025-07-28 | 28.75 | 28.84 | 28.60 | 28.64 | 27.62 | qfq | 84,445,060 | 2,421,911,286 | -0.38% |
| 2025-07-25 | 28.86 | 28.98 | 28.75 | 28.75 | 27.72 | qfq | 100,879,090 | 2,910,198,554 | -0.66% |
| 2025-07-24 | 29.19 | 29.19 | 28.80 | 28.94 | 27.91 | qfq | 166,882,768 | 4,823,718,576 | -0.82% |
| 2025-07-23 | 29.41 | 29.45 | 29.17 | 29.18 | 28.14 | qfq | 107,354,945 | 3,142,732,507 | -0.61% |
| 2025-07-22 | 29.46 | 29.51 | 29.28 | 29.36 | 28.31 | qfq | 94,394,047 | 2,772,595,624 | -0.51% |
| 2025-07-21 | 29.70 | 29.86 | 29.42 | 29.51 | 28.46 | qfq | 77,827,654 | 2,301,161,415 | 0.03% |
| 2025-07-18 | 29.54 | 29.60 | 29.35 | 29.50 | 28.45 | qfq | 60,170,190 | 1,774,601,208 | -2.19% |
| 2025-07-17 | 30.32 | 30.40 | 30.12 | 30.16 | 28.38 | qfq | 61,465,548 | 1,855,170,425 | -0.59% |
| 2025-07-16 | 30.60 | 30.66 | 30.33 | 30.34 | 28.55 | qfq | 38,621,346 | 1,174,692,478 | -0.46% |
| 2025-07-15 | 30.61 | 30.68 | 30.35 | 30.48 | 28.68 | qfq | 56,246,157 | 1,714,077,283 | -0.42% |
| 2025-07-14 | 30.42 | 30.79 | 30.40 | 30.61 | 28.80 | qfq | 77,154,717 | 2,363,137,312 | 0.69% |
| 2025-07-11 | 29.92 | 30.59 | 29.87 | 30.40 | 28.60 | qfq | 164,215,479 | 4,984,368,453 | 1.67% |
| 2025-07-10 | 30.00 | 30.08 | 29.80 | 29.90 | 28.13 | qfq | 94,764,305 | 2,835,522,287 | -0.27% |
| 2025-07-09 | 29.95 | 30.10 | 29.85 | 29.98 | 28.21 | qfq | 67,038,321 | 2,011,578,386 | 0.20% |
| 2025-07-08 | 30.27 | 30.27 | 29.91 | 29.92 | 28.15 | qfq | 107,328,601 | 3,219,638,664 | -1.12% |
| 2025-07-07 | 30.24 | 30.28 | 30.07 | 30.26 | 28.47 | qfq | 50,827,848 | 1,534,745,747 | 0.33% |
| 2025-07-04 | 30.06 | 30.29 | 30.01 | 30.16 | 28.38 | qfq | 67,922,805 | 2,048,728,031 | 0.23% |
| 2025-07-03 | 30.26 | 30.28 | 29.85 | 30.09 | 28.31 | qfq | 93,681,123 | 2,811,204,131 | -0.53% |
| 2025-07-02 | 30.40 | 30.48 | 30.22 | 30.25 | 28.46 | qfq | 57,183,495 | 1,734,049,631 | -0.40% |
| 2025-07-01 | 30.20 | 30.52 | 30.15 | 30.37 | 28.57 | qfq | 59,476,275 | 1,806,986,262 | 0.76% |
| 2025-06-30 | 30.23 | 30.42 | 30.10 | 30.14 | 28.36 | qfq | 75,518,456 | 2,282,994,819 | -0.26% |
| 2025-06-27 | 31.16 | 31.16 | 30.20 | 30.22 | 28.43 | qfq | 147,453,009 | 4,499,854,721 | -2.86% |
| 2025-06-26 | 30.88 | 31.19 | 30.86 | 31.11 | 29.27 | qfq | 70,564,856 | 2,189,373,110 | 0.74% |
| 2025-06-25 | 30.48 | 30.95 | 30.40 | 30.88 | 29.05 | qfq | 78,370,666 | 2,407,314,283 | 0.98% |
| 2025-06-24 | 30.61 | 30.81 | 30.53 | 30.58 | 28.77 | qfq | 78,840,002 | 2,415,321,534 | -0.23% |
| 2025-06-23 | 30.38 | 30.76 | 30.28 | 30.65 | 28.84 | qfq | 58,800,921 | 1,794,276,498 | 0.82% |
| 2025-06-20 | 30.72 | 30.83 | 30.38 | 30.40 | 28.60 | qfq | 56,160,340 | 1,716,057,582 | -1.04% |
| 2025-06-19 | 30.80 | 30.84 | 30.58 | 30.72 | 28.90 | qfq | 55,930,574 | 1,716,728,361 | 0.03% |
| 2025-06-18 | 30.60 | 30.86 | 30.57 | 30.71 | 28.89 | qfq | 62,172,076 | 1,912,522,039 | 0.13% |
| 2025-06-17 | 30.45 | 30.70 | 30.06 | 30.67 | 28.86 | qfq | 78,898,566 | 2,399,315,252 | 0.69% |
| 2025-06-16 | 30.55 | 30.62 | 30.30 | 30.46 | 28.66 | qfq | 51,655,391 | 1,573,740,481 | -0.52% |
| 2025-06-13 | 30.19 | 30.66 | 30.18 | 30.62 | 28.81 | qfq | 104,423,426 | 3,184,688,177 | 1.42% |
| 2025-06-12 | 30.16 | 30.33 | 30.02 | 30.19 | 28.41 | qfq | 63,183,872 | 1,906,275,622 | 0.03% |
| 2025-06-11 | 30.00 | 30.28 | 29.98 | 30.18 | 28.40 | qfq | 57,665,617 | 1,739,533,416 | 0.50% |
| 2025-06-10 | 29.98 | 30.29 | 29.96 | 30.03 | 28.25 | qfq | 66,348,841 | 1,998,903,728 | 0.17% |
| 2025-06-09 | 29.93 | 30.09 | 29.85 | 29.98 | 28.21 | qfq | 68,059,358 | 2,040,230,084 | -0.03% |
| 2025-06-06 | 29.80 | 30.02 | 29.75 | 29.99 | 28.22 | qfq | 54,693,654 | 1,638,392,602 | 0.64% |
| 2025-06-05 | 29.89 | 29.94 | 29.65 | 29.80 | 28.04 | qfq | 55,135,038 | 1,641,525,833 | -0.30% |
| 2025-06-04 | 30.14 | 30.16 | 29.85 | 29.89 | 28.12 | qfq | 59,558,198 | 1,785,117,391 | -0.86% |
| 2025-06-03 | 30.28 | 30.35 | 29.85 | 30.15 | 28.37 | qfq | 78,322,252 | 2,350,698,980 | -0.17% |
| 2025-05-30 | 30.32 | 30.49 | 30.20 | 30.20 | 28.41 | qfq | 64,478,998 | 1,954,519,954 | -0.30% |
| 2025-05-29 | 30.48 | 30.55 | 30.11 | 30.29 | 28.50 | qfq | 66,936,874 | 2,025,718,727 | -0.79% |
| 2025-05-28 | 30.27 | 30.55 | 30.20 | 30.53 | 28.73 | qfq | 53,780,908 | 1,636,711,126 | 0.89% |
| 2025-05-27 | 30.30 | 30.59 | 30.22 | 30.26 | 28.47 | qfq | 56,798,057 | 1,726,016,759 | -0.26% |
| 2025-05-26 | 30.40 | 30.56 | 30.12 | 30.34 | 28.55 | qfq | 62,651,237 | 1,899,418,062 | -0.49% |
| 2025-05-23 | 30.99 | 31.06 | 30.39 | 30.49 | 28.69 | qfq | 85,424,773 | 2,613,433,482 | -1.74% |
| 2025-05-22 | 30.80 | 31.05 | 30.56 | 31.03 | 29.20 | qfq | 53,726,373 | 1,657,926,805 | 0.75% |
| 2025-05-21 | 30.74 | 30.95 | 30.70 | 30.80 | 28.98 | qfq | 53,549,849 | 1,650,446,696 | 0.39% |
| 2025-05-20 | 30.48 | 30.94 | 30.48 | 30.68 | 28.87 | qfq | 60,587,616 | 1,863,321,473 | 0.69% |
| 2025-05-19 | 30.10 | 30.58 | 30.10 | 30.47 | 28.67 | qfq | 56,194,236 | 1,709,383,591 | 1.23% |
| 2025-05-16 | 30.30 | 30.50 | 29.96 | 30.10 | 28.32 | qfq | 63,755,987 | 1,920,478,840 | -0.82% |
| 2025-05-15 | 30.06 | 30.36 | 30.00 | 30.35 | 28.56 | qfq | 71,543,285 | 2,161,488,738 | 0.90% |
| 2025-05-14 | 29.73 | 30.10 | 29.67 | 30.08 | 28.30 | qfq | 74,790,567 | 2,238,358,173 | 1.14% |
| 2025-05-13 | 29.42 | 29.74 | 29.36 | 29.74 | 27.98 | qfq | 61,698,606 | 1,827,173,098 | 0.68% |
| 2025-05-12 | 29.46 | 29.69 | 29.31 | 29.54 | 27.79 | qfq | 57,235,498 | 1,690,208,659 | -0.03% |
| 2025-05-09 | 29.30 | 29.77 | 29.28 | 29.55 | 27.80 | qfq | 73,292,755 | 2,165,675,400 | 0.82% |
| 2025-05-08 | 29.28 | 29.48 | 29.22 | 29.31 | 27.58 | qfq | 46,996,050 | 1,380,550,567 | -0.14% |
| 2025-05-07 | 29.28 | 29.38 | 29.06 | 29.35 | 27.61 | qfq | 80,888,990 | 2,365,688,066 | 0.58% |
| 2025-05-06 | 29.65 | 29.65 | 29.13 | 29.18 | 27.45 | qfq | 83,099,000 | 2,427,460,661 | -1.08% |
| 2025-04-30 | 29.55 | 29.57 | 29.32 | 29.50 | 27.76 | qfq | 55,350,878 | 1,630,308,197 | 0.14% |
| 2025-04-29 | 29.72 | 29.77 | 29.35 | 29.46 | 27.72 | qfq | 72,305,923 | 2,130,508,757 | -0.87% |
| 2025-04-28 | 29.52 | 29.92 | 29.41 | 29.72 | 27.96 | qfq | 72,347,085 | 2,153,224,045 | 0.68% |
| 2025-04-25 | 29.48 | 29.73 | 29.30 | 29.52 | 27.77 | qfq | 54,457,223 | 1,604,922,452 | 0.20% |
| 2025-04-24 | 29.20 | 29.55 | 29.16 | 29.46 | 27.72 | qfq | 56,927,325 | 1,675,349,936 | 0.89% |
| 2025-04-23 | 29.28 | 29.38 | 29.08 | 29.20 | 27.47 | qfq | 61,610,691 | 1,800,663,508 | -0.44% |
| 2025-04-22 | 29.32 | 29.82 | 29.23 | 29.33 | 27.60 | qfq | 76,894,856 | 2,269,549,948 | 0.07% |
| 2025-04-21 | 29.50 | 29.70 | 29.30 | 29.31 | 27.58 | qfq | 56,583,745 | 1,666,610,558 | -0.91% |
| 2025-04-18 | 29.10 | 29.60 | 29.06 | 29.58 | 27.83 | qfq | 88,117,388 | 2,592,643,254 | 1.27% |
| 2025-04-17 | 29.30 | 29.32 | 29.00 | 29.21 | 27.48 | qfq | 84,085,337 | 2,448,925,444 | -0.65% |
| 2025-04-16 | 29.25 | 29.41 | 29.05 | 29.40 | 27.66 | qfq | 100,760,206 | 2,945,909,908 | 0.44% |
| 2025-04-15 | 29.08 | 29.35 | 28.99 | 29.27 | 27.54 | qfq | 78,307,971 | 2,283,991,241 | 0.41% |
| 2025-04-14 | 29.01 | 29.25 | 28.82 | 29.15 | 27.43 | qfq | 82,637,532 | 2,399,272,788 | -0.17% |
| 2025-04-11 | 29.28 | 29.28 | 29.00 | 29.20 | 27.47 | qfq | 87,332,101 | 2,542,617,678 | 0.10% |
| 2025-04-10 | 29.46 | 29.49 | 28.85 | 29.17 | 27.45 | qfq | 138,562,486 | 4,027,976,355 | -1.35% |
| 2025-04-09 | 29.05 | 29.60 | 28.76 | 29.57 | 27.82 | qfq | 219,801,803 | 6,447,093,992 | 1.79% |
| 2025-04-08 | 28.26 | 29.18 | 28.00 | 29.05 | 27.33 | qfq | 234,119,048 | 6,700,167,019 | 2.54% |
| 2025-04-07 | 28.04 | 28.86 | 27.77 | 28.33 | 26.66 | qfq | 325,872,228 | 9,247,372,446 | -0.25% |
| 2025-04-03 | 27.71 | 28.44 | 27.71 | 28.40 | 26.72 | qfq | 143,798,229 | 4,054,692,590 | 2.05% |
| 2025-04-02 | 27.90 | 27.96 | 27.71 | 27.83 | 26.18 | qfq | 55,353,026 | 1,539,467,924 | -0.25% |
| 2025-04-01 | 27.85 | 27.94 | 27.66 | 27.90 | 26.25 | qfq | 57,988,638 | 1,614,469,478 | 0.32% |
| 2025-03-31 | 27.92 | 28.11 | 27.75 | 27.81 | 26.17 | qfq | 90,484,100 | 2,528,379,570 | -0.14% |
| 2025-03-28 | 27.76 | 27.90 | 27.64 | 27.85 | 26.20 | qfq | 57,222,334 | 1,590,738,628 | 0.29% |
| 2025-03-27 | 27.75 | 27.86 | 27.62 | 27.77 | 26.13 | qfq | 57,299,116 | 1,588,239,086 | -0.22% |
| 2025-03-26 | 27.93 | 27.99 | 27.61 | 27.83 | 26.18 | qfq | 69,088,342 | 1,917,234,896 | -0.36% |
| 2025-03-25 | 27.71 | 28.00 | 27.56 | 27.93 | 26.28 | qfq | 77,255,982 | 2,152,626,393 | 0.83% |
| 2025-03-24 | 27.42 | 27.80 | 27.37 | 27.70 | 26.06 | qfq | 99,162,478 | 2,745,637,503 | 1.09% |
| 2025-03-21 | 27.67 | 27.76 | 27.37 | 27.40 | 25.78 | qfq | 74,187,671 | 2,042,970,840 | -0.87% |
| 2025-03-20 | 27.70 | 27.76 | 27.54 | 27.64 | 26.01 | qfq | 60,194,152 | 1,663,702,537 | 0.04% |
| 2025-03-19 | 27.24 | 27.70 | 27.16 | 27.63 | 26.00 | qfq | 131,859,932 | 3,633,878,031 | 1.58% |
| 2025-03-18 | 27.37 | 27.42 | 27.17 | 27.20 | 25.59 | qfq | 77,719,309 | 2,116,224,352 | -0.62% |
| 2025-03-17 | 27.51 | 27.69 | 27.35 | 27.37 | 25.75 | qfq | 76,352,193 | 2,099,106,675 | -0.29% |
| 2025-03-14 | 27.29 | 27.55 | 27.23 | 27.45 | 25.83 | qfq | 111,413,990 | 3,056,432,801 | 0.73% |
| 2025-03-13 | 27.10 | 27.35 | 27.09 | 27.25 | 25.64 | qfq | 87,409,660 | 2,380,546,787 | 0.48% |
| 2025-03-12 | 27.16 | 27.19 | 27.01 | 27.12 | 25.52 | qfq | 78,523,785 | 2,126,412,560 | -0.26% |
| 2025-03-11 | 27.04 | 27.29 | 27.03 | 27.19 | 25.58 | qfq | 91,040,312 | 2,468,093,094 | 0.33% |
| 2025-03-10 | 27.27 | 27.28 | 27.03 | 27.10 | 25.50 | qfq | 88,322,350 | 2,392,990,833 | -0.59% |
| 2025-03-07 | 27.21 | 27.37 | 27.13 | 27.26 | 25.65 | qfq | 68,383,213 | 1,864,258,519 | 0.15% |
| 2025-03-06 | 27.41 | 27.48 | 27.15 | 27.22 | 25.61 | qfq | 98,075,923 | 2,671,549,581 | -0.95% |
| 2025-03-05 | 27.14 | 27.60 | 27.01 | 27.48 | 25.86 | qfq | 94,660,546 | 2,594,982,596 | 1.22% |
| 2025-03-04 | 27.09 | 27.20 | 26.98 | 27.15 | 25.54 | qfq | 64,725,189 | 1,755,054,866 | 0.22% |
| 2025-03-03 | 27.38 | 27.43 | 27.06 | 27.09 | 25.49 | qfq | 112,763,438 | 3,060,769,037 | -1.06% |
| 2025-02-28 | 27.48 | 27.74 | 27.35 | 27.38 | 25.76 | qfq | 117,501,775 | 3,236,479,356 | -0.51% |
| 2025-02-27 | 27.64 | 27.72 | 27.31 | 27.52 | 25.89 | qfq | 99,176,939 | 2,727,061,265 | -0.40% |
| 2025-02-26 | 27.30 | 27.70 | 27.27 | 27.63 | 26.00 | qfq | 88,916,962 | 2,451,236,807 | 1.10% |
| 2025-02-25 | 27.58 | 27.65 | 27.20 | 27.33 | 25.71 | qfq | 97,322,862 | 2,669,049,554 | -0.80% |
| 2025-02-24 | 27.80 | 27.92 | 27.51 | 27.55 | 25.92 | qfq | 129,403,179 | 3,578,403,310 | -0.90% |
| 2025-02-21 | 28.04 | 28.04 | 27.71 | 27.80 | 26.16 | qfq | 124,688,160 | 3,470,960,409 | -0.86% |
| 2025-02-20 | 28.00 | 28.12 | 27.86 | 28.04 | 26.38 | qfq | 69,621,175 | 1,949,177,936 | -0.11% |
| 2025-02-19 | 28.26 | 28.41 | 28.03 | 28.07 | 26.41 | qfq | 83,243,097 | 2,344,764,606 | -1.02% |
| 2025-02-18 | 28.05 | 28.56 | 28.05 | 28.36 | 26.68 | qfq | 108,370,674 | 3,074,479,598 | 0.67% |
| 2025-02-17 | 28.06 | 28.17 | 27.62 | 28.17 | 26.50 | qfq | 109,580,719 | 3,060,604,828 | -0.14% |
| 2025-02-14 | 28.17 | 28.50 | 28.05 | 28.21 | 26.54 | qfq | 92,876,377 | 2,628,490,803 | 0.14% |
| 2025-02-13 | 27.92 | 28.23 | 27.83 | 28.17 | 26.50 | qfq | 94,001,814 | 2,643,911,849 | 0.64% |
| 2025-02-12 | 27.85 | 28.03 | 27.77 | 27.99 | 26.34 | qfq | 71,470,071 | 1,996,133,152 | 0.32% |
| 2025-02-11 | 27.98 | 27.98 | 27.70 | 27.90 | 26.25 | qfq | 90,138,630 | 2,507,433,419 | -0.04% |
| 2025-02-10 | 28.05 | 28.16 | 27.90 | 27.91 | 26.26 | qfq | 96,900,076 | 2,709,703,559 | -0.78% |
| 2025-02-07 | 28.20 | 28.24 | 27.90 | 28.13 | 26.47 | qfq | 109,147,551 | 3,059,789,716 | -0.50% |
| 2025-02-06 | 28.36 | 28.43 | 28.13 | 28.27 | 26.60 | qfq | 67,609,734 | 1,908,311,707 | -0.28% |
| 2025-02-05 | 28.86 | 28.89 | 28.27 | 28.35 | 26.67 | qfq | 90,286,113 | 2,568,658,666 | -1.90% |
| 2025-01-27 | 28.27 | 29.10 | 28.22 | 28.90 | 27.19 | qfq | 99,524,449 | 2,863,650,427 | 2.48% |
| 2025-01-24 | 28.38 | 28.65 | 28.20 | 28.20 | 26.53 | qfq | 84,000,577 | 2,388,148,361 | -1.05% |
| 2025-01-23 | 28.72 | 28.81 | 28.28 | 28.50 | 26.62 | qfq | 103,468,365 | 2,953,937,702 | -0.66% |
| 2025-01-22 | 29.16 | 29.30 | 28.60 | 28.69 | 26.79 | qfq | 107,370,320 | 3,102,296,596 | -1.61% |
| 2025-01-21 | 28.96 | 29.31 | 28.82 | 29.16 | 27.23 | qfq | 78,941,328 | 2,299,694,593 | 0.66% |
| 2025-01-20 | 29.05 | 29.06 | 28.83 | 28.97 | 27.06 | qfq | 66,542,377 | 1,927,427,722 | -0.14% |
| 2025-01-17 | 28.87 | 29.03 | 28.76 | 29.01 | 27.09 | qfq | 59,637,230 | 1,726,533,811 | 0.59% |
| 2025-01-16 | 28.73 | 28.98 | 28.72 | 28.84 | 26.94 | qfq | 72,060,240 | 2,076,090,814 | 0.14% |
| 2025-01-15 | 28.73 | 29.12 | 28.61 | 28.80 | 26.90 | qfq | 72,279,278 | 2,086,198,307 | -0.14% |
| 2025-01-14 | 28.80 | 28.98 | 28.72 | 28.84 | 26.94 | qfq | 81,985,665 | 2,362,763,164 | 0.10% |
| 2025-01-13 | 28.80 | 28.91 | 28.43 | 28.81 | 26.91 | qfq | 90,627,806 | 2,602,917,132 | -0.21% |
| 2025-01-10 | 28.79 | 29.05 | 28.51 | 28.87 | 26.96 | qfq | 69,490,983 | 2,005,099,923 | 0.28% |
| 2025-01-09 | 28.94 | 29.06 | 28.64 | 28.79 | 26.89 | qfq | 58,177,058 | 1,676,501,567 | -0.72% |
| 2025-01-08 | 28.67 | 29.16 | 28.63 | 29.00 | 27.08 | qfq | 90,630,929 | 2,624,410,315 | 1.05% |
| 2025-01-07 | 28.88 | 28.89 | 28.54 | 28.70 | 26.80 | qfq | 65,496,030 | 1,879,633,128 | -0.66% |
| 2025-01-06 | 29.10 | 29.10 | 28.51 | 28.89 | 26.98 | qfq | 79,467,426 | 2,286,573,074 | -0.38% |
| 2025-01-03 | 29.21 | 29.43 | 28.85 | 29.00 | 27.08 | qfq | 94,632,286 | 2,753,136,714 | -0.68% |
| 2025-01-02 | 29.51 | 29.73 | 29.08 | 29.20 | 27.27 | qfq | 104,122,008 | 3,057,996,060 | -1.18% |
| 2024-12-31 | 29.40 | 29.77 | 29.36 | 29.55 | 27.60 | qfq | 96,537,038 | 2,859,607,977 | 0.48% |
| 2024-12-30 | 29.61 | 29.83 | 29.34 | 29.41 | 27.47 | qfq | 77,825,662 | 2,298,925,152 | -0.68% |
| 2024-12-27 | 29.30 | 29.63 | 29.17 | 29.61 | 27.65 | qfq | 85,423,709 | 2,508,819,673 | 0.99% |
| 2024-12-26 | 29.79 | 29.83 | 29.29 | 29.32 | 27.38 | qfq | 89,884,558 | 2,645,228,041 | -1.58% |
| 2024-12-25 | 29.82 | 29.93 | 29.67 | 29.79 | 27.82 | qfq | 68,516,052 | 2,043,557,883 | -0.07% |
| 2024-12-24 | 29.47 | 29.85 | 29.36 | 29.81 | 27.84 | qfq | 92,735,550 | 2,753,108,462 | 0.81% |
| 2024-12-23 | 29.19 | 29.81 | 29.11 | 29.57 | 27.62 | qfq | 108,633,632 | 3,214,208,944 | 1.27% |
| 2024-12-20 | 29.21 | 29.43 | 29.08 | 29.20 | 27.27 | qfq | 78,725,172 | 2,300,287,601 | -0.21% |
| 2024-12-19 | 29.26 | 29.66 | 29.21 | 29.26 | 27.33 | qfq | 91,061,598 | 2,682,851,059 | -0.54% |
| 2024-12-18 | 29.38 | 29.82 | 29.13 | 29.42 | 27.48 | qfq | 98,396,558 | 2,902,181,336 | 0.51% |
| 2024-12-17 | 29.33 | 29.55 | 29.19 | 29.27 | 27.34 | qfq | 107,804,406 | 3,166,685,527 | -0.03% |
| 2024-12-16 | 28.78 | 29.39 | 28.78 | 29.28 | 27.35 | qfq | 143,463,294 | 4,191,213,538 | 1.95% |
| 2024-12-13 | 28.44 | 28.88 | 28.34 | 28.72 | 26.82 | qfq | 154,285,770 | 4,421,516,826 | 1.13% |
| 2024-12-12 | 28.15 | 28.48 | 28.13 | 28.40 | 26.52 | qfq | 77,874,956 | 2,210,068,869 | 0.82% |
| 2024-12-11 | 28.10 | 28.22 | 27.97 | 28.17 | 26.31 | qfq | 63,618,426 | 1,788,397,138 | 0.54% |
| 2024-12-10 | 28.40 | 28.58 | 27.96 | 28.02 | 26.17 | qfq | 167,887,746 | 4,740,338,733 | -1.37% |
| 2024-12-09 | 28.13 | 28.51 | 27.93 | 28.41 | 26.53 | qfq | 80,287,292 | 2,273,588,991 | 0.82% |
| 2024-12-06 | 28.32 | 28.54 | 28.15 | 28.18 | 26.32 | qfq | 90,935,412 | 2,571,289,497 | -0.42% |
| 2024-12-05 | 28.40 | 28.68 | 28.20 | 28.30 | 26.43 | qfq | 98,035,433 | 2,785,865,462 | -0.53% |
| 2024-12-04 | 27.95 | 28.53 | 27.81 | 28.45 | 26.57 | qfq | 137,225,662 | 3,874,772,096 | 1.79% |
| 2024-12-03 | 27.62 | 28.10 | 27.54 | 27.95 | 26.10 | qfq | 134,347,559 | 3,742,682,857 | 1.23% |
| 2024-12-02 | 27.39 | 27.71 | 27.30 | 27.61 | 25.79 | qfq | 88,629,895 | 2,442,141,195 | 1.06% |
| 2024-11-29 | 27.44 | 27.70 | 27.30 | 27.32 | 25.52 | qfq | 109,026,420 | 2,998,565,910 | -0.40% |
| 2024-11-28 | 27.37 | 27.48 | 27.17 | 27.43 | 25.62 | qfq | 69,160,630 | 1,892,727,089 | 0.15% |
| 2024-11-27 | 26.98 | 27.45 | 26.98 | 27.39 | 25.58 | qfq | 102,469,314 | 2,795,306,804 | 1.44% |
| 2024-11-26 | 27.10 | 27.19 | 26.91 | 27.00 | 25.22 | qfq | 88,306,380 | 2,387,017,997 | -0.48% |
| 2024-11-25 | 27.39 | 27.59 | 27.03 | 27.13 | 25.34 | qfq | 101,408,771 | 2,767,754,675 | -0.48% |
| 2024-11-22 | 27.67 | 27.78 | 27.26 | 27.26 | 25.46 | qfq | 97,129,106 | 2,668,597,372 | -1.48% |
| 2024-11-21 | 27.56 | 27.70 | 27.54 | 27.67 | 25.84 | qfq | 67,848,491 | 1,875,901,033 | 0.18% |
| 2024-11-20 | 27.37 | 27.75 | 27.21 | 27.62 | 25.80 | qfq | 99,804,939 | 2,747,324,911 | 0.91% |
| 2024-11-19 | 27.40 | 27.50 | 27.17 | 27.37 | 25.56 | qfq | 95,680,280 | 2,615,794,240 | -0.18% |
| 2024-11-18 | 27.16 | 27.54 | 27.09 | 27.42 | 25.61 | qfq | 119,051,790 | 3,261,120,178 | 1.18% |
| 2024-11-15 | 27.37 | 27.49 | 27.10 | 27.10 | 25.31 | qfq | 93,580,893 | 2,550,153,940 | -1.17% |
| 2024-11-14 | 27.35 | 27.69 | 27.23 | 27.42 | 25.61 | qfq | 98,646,616 | 2,714,473,179 | 0.11% |
| 2024-11-13 | 26.88 | 27.49 | 26.78 | 27.39 | 25.58 | qfq | 155,188,222 | 4,230,284,151 | 1.56% |
| 2024-11-12 | 27.48 | 27.63 | 26.95 | 26.97 | 25.19 | qfq | 201,746,671 | 5,479,470,999 | -1.86% |
| 2024-11-11 | 27.46 | 27.63 | 27.36 | 27.48 | 25.66 | qfq | 93,996,202 | 2,579,507,983 | -0.51% |
| 2024-11-08 | 27.84 | 27.96 | 27.53 | 27.62 | 25.80 | qfq | 119,023,483 | 3,295,504,902 | -0.75% |
| 2024-11-07 | 27.40 | 27.85 | 27.39 | 27.83 | 25.99 | qfq | 133,033,377 | 3,687,552,721 | 1.20% |
| 2024-11-06 | 27.83 | 27.90 | 27.46 | 27.50 | 25.68 | qfq | 138,088,740 | 3,816,254,671 | -1.29% |
| 2024-11-05 | 27.81 | 27.94 | 27.72 | 27.86 | 26.02 | qfq | 130,938,756 | 3,643,039,779 | -0.14% |
| 2024-11-04 | 27.98 | 27.99 | 27.61 | 27.90 | 26.06 | qfq | 90,600,962 | 2,514,532,409 | -0.29% |
| 2024-11-01 | 27.51 | 28.00 | 27.39 | 27.98 | 26.13 | qfq | 121,360,771 | 3,377,377,151 | 1.45% |
| 2024-10-31 | 27.98 | 28.01 | 27.42 | 27.58 | 25.76 | qfq | 121,903,136 | 3,369,699,700 | -0.47% |
| 2024-10-30 | 27.72 | 27.89 | 27.45 | 27.71 | 25.88 | qfq | 101,259,892 | 2,800,095,149 | 0.00% |
| 2024-10-29 | 27.54 | 28.03 | 27.35 | 27.71 | 25.88 | qfq | 131,188,363 | 3,635,175,151 | 0.62% |
| 2024-10-28 | 27.54 | 27.54 | 27.16 | 27.54 | 25.72 | qfq | 117,784,905 | 3,221,776,479 | 0.00% |
| 2024-10-25 | 28.00 | 28.08 | 27.41 | 27.54 | 25.72 | qfq | 150,718,465 | 4,162,517,848 | -1.64% |
| 2024-10-24 | 28.06 | 28.13 | 27.75 | 28.00 | 26.15 | qfq | 78,386,191 | 2,189,138,483 | -0.21% |
| 2024-10-23 | 28.08 | 28.33 | 28.00 | 28.06 | 26.21 | qfq | 90,280,066 | 2,538,199,816 | -0.07% |
| 2024-10-22 | 27.96 | 28.36 | 27.83 | 28.08 | 26.23 | qfq | 104,063,225 | 2,922,214,929 | 0.43% |
| 2024-10-21 | 28.36 | 28.36 | 27.85 | 27.96 | 26.11 | qfq | 139,628,417 | 3,905,210,023 | -1.65% |
| 2024-10-18 | 28.32 | 28.67 | 28.03 | 28.43 | 26.55 | qfq | 149,181,606 | 4,224,020,290 | 0.46% |
| 2024-10-17 | 28.73 | 28.79 | 28.30 | 28.30 | 26.43 | qfq | 112,093,819 | 3,190,851,474 | -1.43% |
| 2024-10-16 | 28.80 | 29.32 | 28.61 | 28.71 | 26.81 | qfq | 127,230,016 | 3,677,022,600 | -0.59% |
| 2024-10-15 | 29.30 | 29.39 | 28.88 | 28.88 | 26.97 | qfq | 117,112,841 | 3,411,757,960 | -1.60% |
| 2024-10-14 | 29.22 | 29.55 | 29.10 | 29.35 | 27.41 | qfq | 144,701,436 | 4,245,091,617 | 0.48% |
| 2024-10-11 | 29.20 | 29.75 | 29.00 | 29.21 | 27.28 | qfq | 142,589,633 | 4,191,339,711 | 0.10% |
| 2024-10-10 | 28.60 | 29.83 | 28.59 | 29.18 | 27.25 | qfq | 262,428,403 | 7,695,861,718 | 2.21% |
| 2024-10-09 | 28.98 | 29.39 | 28.22 | 28.55 | 26.66 | qfq | 266,925,415 | 7,713,072,332 | -2.29% |
| 2024-10-08 | 32.01 | 32.28 | 28.88 | 29.22 | 27.29 | qfq | 462,356,540 | 13,932,515,165 | -2.76% |
| 2024-09-30 | 28.83 | 30.50 | 28.61 | 30.05 | 28.07 | qfq | 396,078,494 | 11,687,901,897 | 3.66% |
| 2024-09-27 | 29.23 | 29.23 | 28.06 | 28.99 | 27.08 | qfq | 188,703,666 | 5,391,564,516 | -0.48% |
| 2024-09-26 | 29.04 | 29.13 | 28.71 | 29.13 | 27.21 | qfq | 114,316,343 | 3,305,503,263 | 0.69% |
| 2024-09-25 | 28.92 | 29.64 | 28.83 | 28.93 | 27.02 | qfq | 118,176,242 | 3,447,719,854 | 0.59% |
| 2024-09-24 | 28.43 | 28.88 | 28.07 | 28.76 | 26.86 | qfq | 106,478,651 | 3,033,603,594 | 1.99% |
| 2024-09-23 | 28.15 | 28.43 | 27.98 | 28.20 | 26.34 | qfq | 47,904,951 | 1,353,258,731 | 0.18% |
| 2024-09-20 | 28.18 | 28.32 | 27.84 | 28.15 | 26.29 | qfq | 82,295,178 | 2,309,733,075 | -0.64% |
| 2024-09-19 | 28.37 | 28.43 | 27.84 | 28.33 | 26.46 | qfq | 69,799,705 | 1,964,300,124 | 0.04% |
| 2024-09-18 | 28.25 | 28.74 | 28.22 | 28.32 | 26.45 | qfq | 52,623,623 | 1,500,353,768 | 0.07% |
| 2024-09-13 | 27.86 | 28.50 | 27.82 | 28.30 | 26.43 | qfq | 80,973,210 | 2,289,211,168 | 1.58% |
| 2024-09-12 | 27.70 | 28.06 | 27.63 | 27.86 | 26.02 | qfq | 66,219,139 | 1,843,149,366 | 0.22% |
| 2024-09-11 | 29.15 | 29.15 | 27.65 | 27.80 | 25.96 | qfq | 143,949,737 | 4,047,995,050 | -4.63% |
| 2024-09-10 | 29.31 | 29.49 | 28.95 | 29.15 | 27.22 | qfq | 58,004,957 | 1,692,616,092 | -0.68% |
| 2024-09-09 | 29.23 | 29.43 | 29.06 | 29.35 | 27.41 | qfq | 63,373,236 | 1,856,318,800 | 0.86% |
| 2024-09-06 | 29.10 | 29.48 | 29.07 | 29.10 | 27.18 | qfq | 40,053,763 | 1,173,648,850 | -0.07% |
| 2024-09-05 | 29.16 | 29.28 | 28.92 | 29.12 | 27.20 | qfq | 37,487,408 | 1,088,725,236 | -0.10% |
| 2024-09-04 | 29.11 | 29.34 | 28.91 | 29.15 | 27.22 | qfq | 40,153,496 | 1,170,959,318 | 0.14% |
| 2024-09-03 | 29.65 | 29.79 | 29.05 | 29.11 | 27.19 | qfq | 66,710,788 | 1,952,057,304 | -2.02% |
| 2024-09-02 | 29.03 | 29.81 | 29.02 | 29.71 | 27.75 | qfq | 73,329,606 | 2,171,845,328 | 1.12% |
| 2024-08-30 | 29.25 | 29.58 | 28.71 | 29.38 | 27.44 | qfq | 89,849,336 | 2,626,216,879 | 0.07% |
| 2024-08-29 | 29.84 | 29.87 | 29.26 | 29.36 | 27.42 | qfq | 67,603,577 | 1,991,001,428 | -1.54% |
| 2024-08-28 | 29.79 | 30.10 | 29.70 | 29.82 | 27.85 | qfq | 49,690,215 | 1,485,759,125 | 0.07% |
| 2024-08-27 | 29.76 | 29.90 | 29.58 | 29.80 | 27.83 | qfq | 35,060,495 | 1,043,728,923 | -0.07% |
| 2024-08-26 | 29.91 | 30.05 | 29.48 | 29.82 | 27.85 | qfq | 49,639,581 | 1,474,548,432 | -0.30% |
| 2024-08-23 | 30.27 | 30.32 | 29.80 | 29.91 | 27.93 | qfq | 54,611,188 | 1,639,163,833 | -1.09% |
| 2024-08-22 | 29.70 | 30.30 | 29.69 | 30.24 | 28.24 | qfq | 77,938,021 | 2,341,186,875 | 1.65% |
| 2024-08-21 | 29.66 | 29.79 | 29.23 | 29.75 | 27.78 | qfq | 47,190,994 | 1,395,813,811 | 0.34% |
| 2024-08-20 | 29.76 | 29.84 | 29.43 | 29.65 | 27.69 | qfq | 46,130,402 | 1,364,741,834 | -0.27% |
| 2024-08-19 | 29.59 | 29.86 | 29.57 | 29.73 | 27.77 | qfq | 42,798,248 | 1,272,877,014 | 0.37% |
| 2024-08-16 | 29.82 | 29.88 | 29.53 | 29.62 | 27.66 | qfq | 50,949,931 | 1,509,091,295 | -0.60% |
| 2024-08-15 | 29.54 | 29.97 | 29.40 | 29.80 | 27.83 | qfq | 59,889,587 | 1,783,081,179 | 0.85% |
| 2024-08-14 | 29.29 | 29.85 | 29.03 | 29.55 | 27.60 | qfq | 67,862,636 | 2,004,395,676 | 0.99% |
| 2024-08-13 | 29.28 | 29.38 | 29.06 | 29.26 | 27.33 | qfq | 46,163,028 | 1,349,026,967 | 0.27% |
| 2024-08-12 | 29.56 | 29.71 | 29.12 | 29.18 | 27.25 | qfq | 51,089,121 | 1,500,108,927 | -1.22% |
| 2024-08-09 | 29.71 | 29.79 | 29.37 | 29.54 | 27.59 | qfq | 59,690,063 | 1,763,288,971 | -0.81% |
| 2024-08-08 | 29.75 | 30.01 | 29.62 | 29.78 | 27.81 | qfq | 46,760,473 | 1,394,043,160 | 0.10% |
| 2024-08-07 | 29.37 | 30.05 | 29.37 | 29.75 | 27.78 | qfq | 67,641,078 | 2,018,243,318 | 0.98% |
| 2024-08-06 | 29.90 | 30.09 | 29.30 | 29.46 | 27.51 | qfq | 93,657,365 | 2,766,826,003 | -1.47% |
| 2024-08-05 | 30.09 | 30.20 | 29.85 | 29.90 | 27.93 | qfq | 63,103,071 | 1,894,210,458 | -1.12% |
| 2024-08-02 | 30.00 | 30.32 | 29.80 | 30.24 | 28.24 | qfq | 57,775,048 | 1,740,593,156 | 0.40% |
| 2024-08-01 | 29.65 | 30.34 | 29.60 | 30.12 | 28.13 | qfq | 68,485,869 | 2,057,753,552 | 0.87% |
| 2024-07-31 | 30.05 | 30.07 | 29.48 | 29.86 | 27.89 | qfq | 94,433,185 | 2,812,743,116 | -0.83% |
| 2024-07-30 | 30.17 | 30.46 | 29.88 | 30.11 | 28.12 | qfq | 60,682,304 | 1,828,272,498 | -0.30% |
| 2024-07-29 | 29.96 | 30.40 | 29.51 | 30.20 | 28.21 | qfq | 75,162,251 | 2,258,829,166 | 0.17% |
| 2024-07-26 | 30.71 | 30.71 | 29.73 | 30.15 | 28.16 | qfq | 114,955,273 | 3,451,737,426 | -2.21% |
| 2024-07-25 | 31.07 | 31.28 | 30.37 | 30.83 | 28.79 | qfq | 97,736,868 | 3,005,729,069 | -0.68% |
| 2024-07-24 | 30.67 | 31.19 | 30.54 | 31.04 | 28.99 | qfq | 88,281,095 | 2,734,065,269 | 1.21% |
| 2024-07-23 | 30.40 | 30.80 | 30.28 | 30.67 | 28.64 | qfq | 90,144,787 | 2,759,644,839 | 0.95% |
| 2024-07-22 | 30.58 | 30.60 | 29.70 | 30.38 | 28.37 | qfq | 97,427,649 | 2,935,254,009 | -0.65% |
| 2024-07-19 | 30.50 | 30.72 | 30.28 | 30.58 | 28.56 | qfq | 112,417,521 | 3,424,215,894 | -2.49% |
| 2024-07-18 | 30.75 | 31.44 | 30.72 | 31.36 | 28.52 | qfq | 99,995,624 | 3,111,871,551 | 1.82% |
| 2024-07-17 | 30.75 | 30.95 | 30.56 | 30.80 | 28.01 | qfq | 74,056,856 | 2,281,313,173 | 0.00% |
| 2024-07-16 | 30.50 | 30.87 | 30.25 | 30.80 | 28.01 | qfq | 68,924,858 | 2,109,134,626 | 1.22% |
| 2024-07-15 | 29.79 | 30.50 | 29.66 | 30.43 | 27.68 | qfq | 78,795,504 | 2,382,355,824 | 1.84% |
| 2024-07-12 | 30.16 | 30.30 | 29.80 | 29.88 | 27.18 | qfq | 68,112,730 | 2,040,744,551 | -1.03% |
| 2024-07-11 | 30.13 | 30.20 | 29.70 | 30.19 | 27.46 | qfq | 74,713,995 | 2,236,982,847 | 0.30% |
| 2024-07-10 | 30.28 | 30.42 | 29.87 | 30.10 | 27.38 | qfq | 76,596,809 | 2,303,742,130 | -0.69% |
| 2024-07-09 | 29.91 | 30.33 | 29.81 | 30.31 | 27.57 | qfq | 85,724,564 | 2,582,804,863 | 1.30% |
| 2024-07-08 | 29.22 | 30.05 | 29.20 | 29.92 | 27.21 | qfq | 100,897,073 | 3,002,371,354 | 2.05% |
| 2024-07-05 | 29.57 | 29.57 | 28.85 | 29.32 | 26.67 | qfq | 100,763,142 | 2,934,921,575 | -0.24% |
| 2024-07-04 | 29.22 | 29.55 | 29.20 | 29.39 | 26.73 | qfq | 66,193,048 | 1,945,477,857 | 0.31% |
| 2024-07-03 | 29.41 | 29.52 | 29.00 | 29.30 | 26.65 | qfq | 73,251,987 | 2,136,621,632 | -0.61% |
| 2024-07-02 | 29.47 | 29.56 | 29.24 | 29.48 | 26.81 | qfq | 58,289,049 | 1,714,526,664 | 0.00% |
| 2024-07-01 | 28.92 | 29.65 | 28.92 | 29.48 | 26.81 | qfq | 72,351,910 | 2,123,942,477 | 1.94% |
| 2024-06-28 | 28.82 | 29.03 | 28.58 | 28.92 | 26.30 | qfq | 72,366,983 | 2,089,609,595 | 0.35% |
| 2024-06-27 | 28.60 | 28.95 | 28.58 | 28.82 | 26.21 | qfq | 66,550,911 | 1,917,338,401 | 0.59% |
| 2024-06-26 | 28.69 | 28.87 | 28.38 | 28.65 | 26.06 | qfq | 51,424,125 | 1,469,826,193 | 0.00% |
| 2024-06-25 | 28.87 | 28.92 | 28.30 | 28.65 | 26.06 | qfq | 88,021,088 | 2,521,524,043 | -0.83% |
| 2024-06-24 | 28.40 | 29.00 | 28.35 | 28.89 | 26.28 | qfq | 106,929,642 | 3,075,272,500 | 1.98% |
| 2024-06-21 | 28.34 | 28.52 | 28.03 | 28.33 | 25.77 | qfq | 74,296,501 | 2,104,127,430 | -0.04% |
| 2024-06-20 | 28.07 | 28.40 | 28.01 | 28.34 | 25.78 | qfq | 65,568,919 | 1,851,949,138 | 1.07% |
| 2024-06-19 | 27.78 | 28.07 | 27.72 | 28.04 | 25.50 | qfq | 53,659,074 | 1,497,817,306 | 0.86% |
| 2024-06-18 | 27.89 | 27.94 | 27.59 | 27.80 | 25.28 | qfq | 65,893,578 | 1,828,330,861 | -0.32% |
| 2024-06-17 | 27.75 | 28.06 | 27.59 | 27.89 | 25.37 | qfq | 106,730,295 | 2,976,152,808 | -0.04% |
| 2024-06-14 | 28.65 | 28.77 | 27.73 | 27.90 | 25.38 | qfq | 242,643,011 | 6,814,644,667 | -2.79% |
| 2024-06-13 | 28.39 | 28.80 | 28.32 | 28.70 | 26.10 | qfq | 89,282,721 | 2,555,029,901 | 1.13% |
| 2024-06-12 | 28.08 | 28.50 | 28.00 | 28.38 | 25.81 | qfq | 75,624,228 | 2,141,399,388 | 0.71% |
| 2024-06-11 | 28.32 | 28.49 | 27.92 | 28.18 | 25.63 | qfq | 87,333,796 | 2,460,615,260 | -0.46% |
| 2024-06-07 | 28.00 | 28.37 | 27.90 | 28.31 | 25.75 | qfq | 86,811,639 | 2,447,258,985 | 1.00% |
| 2024-06-06 | 27.90 | 28.38 | 27.76 | 28.03 | 25.49 | qfq | 106,120,323 | 2,979,916,128 | 0.25% |
| 2024-06-05 | 27.54 | 28.08 | 27.49 | 27.96 | 25.43 | qfq | 88,722,153 | 2,474,874,593 | 1.75% |
| 2024-06-04 | 27.43 | 27.70 | 27.30 | 27.48 | 24.99 | qfq | 79,276,175 | 2,178,484,628 | 0.18% |
| 2024-06-03 | 26.89 | 27.50 | 26.75 | 27.43 | 24.95 | qfq | 114,876,331 | 3,129,895,699 | 3.08% |
| 2024-05-31 | 26.76 | 27.02 | 26.58 | 26.61 | 24.20 | qfq | 70,818,931 | 1,894,832,555 | -0.34% |
| 2024-05-30 | 26.66 | 26.95 | 26.60 | 26.70 | 24.28 | qfq | 53,980,515 | 1,444,639,486 | 0.04% |
| 2024-05-29 | 26.70 | 26.77 | 26.41 | 26.69 | 24.28 | qfq | 62,051,985 | 1,651,090,911 | -0.07% |
| 2024-05-28 | 26.52 | 26.83 | 26.48 | 26.71 | 24.29 | qfq | 67,259,257 | 1,793,773,705 | 0.75% |
| 2024-05-27 | 26.31 | 26.70 | 26.31 | 26.51 | 24.11 | qfq | 78,000,895 | 2,069,505,133 | 0.80% |
| 2024-05-24 | 26.21 | 26.55 | 26.13 | 26.30 | 23.92 | qfq | 77,715,134 | 2,051,397,915 | 0.57% |
| 2024-05-23 | 26.05 | 26.34 | 25.96 | 26.15 | 23.78 | qfq | 77,312,597 | 2,023,279,728 | 0.65% |
| 2024-05-22 | 26.16 | 26.21 | 25.93 | 25.98 | 23.63 | qfq | 56,950,230 | 1,482,943,442 | -0.46% |
| 2024-05-21 | 26.05 | 26.25 | 25.98 | 26.10 | 23.74 | qfq | 64,932,506 | 1,693,481,735 | 0.42% |
| 2024-05-20 | 25.74 | 26.16 | 25.66 | 25.99 | 23.64 | qfq | 91,014,753 | 2,362,152,895 | 0.81% |
| 2024-05-17 | 25.45 | 25.85 | 25.44 | 25.78 | 23.45 | qfq | 94,950,720 | 2,438,122,010 | 1.42% |
| 2024-05-16 | 25.49 | 25.54 | 25.40 | 25.42 | 23.12 | qfq | 57,841,400 | 1,471,765,904 | -0.24% |
| 2024-05-15 | 25.55 | 25.69 | 25.45 | 25.48 | 23.17 | qfq | 44,384,153 | 1,133,848,524 | -0.39% |
| 2024-05-14 | 25.62 | 25.62 | 25.38 | 25.58 | 23.27 | qfq | 60,506,173 | 1,543,748,111 | -0.16% |
| 2024-05-13 | 25.50 | 25.70 | 25.36 | 25.62 | 23.30 | qfq | 92,647,353 | 2,368,887,118 | 0.55% |
| 2024-05-10 | 25.36 | 25.52 | 25.26 | 25.48 | 23.17 | qfq | 79,808,793 | 2,029,155,628 | 0.47% |
| 2024-05-09 | 25.35 | 25.40 | 25.16 | 25.36 | 23.07 | qfq | 68,681,549 | 1,736,820,747 | 0.20% |
| 2024-05-08 | 25.35 | 25.55 | 25.31 | 25.31 | 23.02 | qfq | 60,627,239 | 1,538,925,484 | -0.16% |
| 2024-05-07 | 25.47 | 25.51 | 25.32 | 25.35 | 23.06 | qfq | 63,482,761 | 1,609,969,168 | -0.47% |
| 2024-05-06 | 25.79 | 25.79 | 25.43 | 25.47 | 23.17 | qfq | 110,588,987 | 2,821,688,353 | -1.24% |
| 2024-04-30 | 25.40 | 26.02 | 25.36 | 25.79 | 23.46 | qfq | 88,274,253 | 2,280,869,807 | 1.22% |
| 2024-04-29 | 25.57 | 25.66 | 25.30 | 25.48 | 23.17 | qfq | 77,653,000 | 1,978,050,453 | -0.35% |
| 2024-04-26 | 25.61 | 25.86 | 25.55 | 25.57 | 23.26 | qfq | 69,028,833 | 1,770,684,733 | -0.43% |
| 2024-04-25 | 25.75 | 25.85 | 25.56 | 25.68 | 23.36 | qfq | 42,847,022 | 1,098,347,571 | -0.35% |
| 2024-04-24 | 25.90 | 25.94 | 25.67 | 25.77 | 23.44 | qfq | 56,309,187 | 1,450,080,312 | 0.00% |
| 2024-04-23 | 25.84 | 26.05 | 25.60 | 25.77 | 23.44 | qfq | 57,550,366 | 1,485,631,129 | -0.35% |
| 2024-04-22 | 25.93 | 26.19 | 25.81 | 25.86 | 23.52 | qfq | 64,125,192 | 1,664,599,639 | -0.54% |
| 2024-04-19 | 25.90 | 26.09 | 25.73 | 26.00 | 23.65 | qfq | 77,485,367 | 2,007,554,174 | 0.19% |
| 2024-04-18 | 25.92 | 26.19 | 25.80 | 25.95 | 23.60 | qfq | 84,898,080 | 2,205,476,997 | -0.12% |
| 2024-04-17 | 25.85 | 26.10 | 25.53 | 25.98 | 23.63 | qfq | 81,773,935 | 2,111,578,177 | 0.19% |
| 2024-04-16 | 25.81 | 26.16 | 25.68 | 25.93 | 23.58 | qfq | 83,440,594 | 2,163,792,039 | 0.15% |
| 2024-04-15 | 25.43 | 25.93 | 25.42 | 25.89 | 23.55 | qfq | 78,534,769 | 2,026,912,644 | 1.85% |
| 2024-04-12 | 25.55 | 25.64 | 25.35 | 25.42 | 23.12 | qfq | 62,788,587 | 1,599,125,049 | -0.74% |
| 2024-04-11 | 25.58 | 25.66 | 25.27 | 25.61 | 23.29 | qfq | 68,916,555 | 1,760,367,866 | -0.08% |
| 2024-04-10 | 25.15 | 25.73 | 25.14 | 25.63 | 23.31 | qfq | 112,399,910 | 2,870,415,143 | 1.91% |
| 2024-04-09 | 25.20 | 25.37 | 24.99 | 25.15 | 22.87 | qfq | 104,343,345 | 2,623,607,287 | -0.83% |
| 2024-04-08 | 24.41 | 25.41 | 24.39 | 25.36 | 23.07 | qfq | 179,639,804 | 4,495,191,837 | 3.76% |
| 2024-04-03 | 24.60 | 24.62 | 24.26 | 24.44 | 22.23 | qfq | 115,308,126 | 2,811,178,604 | -0.81% |
| 2024-04-02 | 24.72 | 24.84 | 24.55 | 24.64 | 22.41 | qfq | 92,854,480 | 2,291,658,203 | -0.36% |
| 2024-04-01 | 24.95 | 24.99 | 24.67 | 24.73 | 22.49 | qfq | 87,831,553 | 2,177,047,530 | -0.80% |
| 2024-03-29 | 24.83 | 24.98 | 24.82 | 24.93 | 22.67 | qfq | 59,329,136 | 1,477,764,574 | 0.32% |
| 2024-03-28 | 24.86 | 25.02 | 24.65 | 24.85 | 22.60 | qfq | 81,593,841 | 2,025,213,172 | 0.08% |
| 2024-03-27 | 24.79 | 25.02 | 24.77 | 24.83 | 22.58 | qfq | 72,631,540 | 1,809,850,537 | -0.04% |
| 2024-03-26 | 25.00 | 25.02 | 24.70 | 24.84 | 22.59 | qfq | 76,837,709 | 1,909,598,643 | -0.56% |
| 2024-03-25 | 25.09 | 25.10 | 24.94 | 24.98 | 22.72 | qfq | 67,464,484 | 1,687,444,454 | -0.12% |
| 2024-03-22 | 24.93 | 25.09 | 24.77 | 25.01 | 22.75 | qfq | 77,408,692 | 1,932,584,782 | 0.28% |
| 2024-03-21 | 25.05 | 25.10 | 24.92 | 24.94 | 22.68 | qfq | 66,811,218 | 1,670,493,182 | -0.24% |
| 2024-03-20 | 24.72 | 25.22 | 24.66 | 25.00 | 22.74 | qfq | 104,635,892 | 2,615,165,511 | 1.13% |
| 2024-03-19 | 24.67 | 24.98 | 24.60 | 24.72 | 22.48 | qfq | 79,130,509 | 1,963,356,129 | 0.20% |
| 2024-03-18 | 24.69 | 24.87 | 24.61 | 24.67 | 22.44 | qfq | 80,008,345 | 1,976,509,115 | -0.16% |
| 2024-03-15 | 24.69 | 24.93 | 24.66 | 24.71 | 22.47 | qfq | 73,946,991 | 1,831,479,869 | 0.08% |
| 2024-03-14 | 24.76 | 24.88 | 24.59 | 24.69 | 22.46 | qfq | 99,913,194 | 2,471,465,580 | -0.80% |
| 2024-03-13 | 24.83 | 24.93 | 24.51 | 24.89 | 22.64 | qfq | 129,403,361 | 3,201,049,100 | 0.24% |
| 2024-03-12 | 25.70 | 25.75 | 24.76 | 24.83 | 22.58 | qfq | 159,072,692 | 3,993,859,961 | -3.61% |
| 2024-03-11 | 25.77 | 25.99 | 25.57 | 25.76 | 23.43 | qfq | 76,887,209 | 1,980,534,434 | -0.27% |
| 2024-03-08 | 25.92 | 26.09 | 25.76 | 25.83 | 23.49 | qfq | 61,448,903 | 1,589,578,909 | -0.27% |
| 2024-03-07 | 25.85 | 26.12 | 25.80 | 25.90 | 23.56 | qfq | 76,693,945 | 1,987,481,632 | 0.15% |
| 2024-03-06 | 25.90 | 26.30 | 25.81 | 25.86 | 23.52 | qfq | 87,775,400 | 2,284,641,773 | -0.31% |
| 2024-03-05 | 25.35 | 26.00 | 25.33 | 25.94 | 23.59 | qfq | 98,844,338 | 2,550,840,673 | 1.93% |
| 2024-03-04 | 24.97 | 25.47 | 24.87 | 25.45 | 23.15 | qfq | 86,329,895 | 2,180,343,415 | 1.80% |
| 2024-03-01 | 25.05 | 25.15 | 24.90 | 25.00 | 22.74 | qfq | 57,112,914 | 1,427,971,157 | -0.20% |
| 2024-02-29 | 25.20 | 25.32 | 25.00 | 25.05 | 22.78 | qfq | 76,228,710 | 1,914,111,616 | -0.99% |
| 2024-02-28 | 24.82 | 25.44 | 24.59 | 25.30 | 23.01 | qfq | 120,223,309 | 3,011,572,334 | 1.48% |
| 2024-02-27 | 24.91 | 25.04 | 24.82 | 24.93 | 22.67 | qfq | 54,655,099 | 1,361,112,175 | -0.08% |
| 2024-02-26 | 25.49 | 25.54 | 24.93 | 24.95 | 22.69 | qfq | 80,588,451 | 2,031,771,860 | -2.88% |
| 2024-02-23 | 25.50 | 25.74 | 25.32 | 25.69 | 23.37 | qfq | 61,030,579 | 1,558,028,569 | 0.55% |
| 2024-02-22 | 25.50 | 25.68 | 25.36 | 25.55 | 23.24 | qfq | 66,689,215 | 1,701,564,035 | 0.63% |
| 2024-02-21 | 25.52 | 25.70 | 25.39 | 25.39 | 23.09 | qfq | 79,877,592 | 2,040,015,337 | -0.59% |
| 2024-02-20 | 25.18 | 25.72 | 25.11 | 25.54 | 23.23 | qfq | 68,608,378 | 1,750,801,469 | 1.35% |
| 2024-02-19 | 24.58 | 25.29 | 24.50 | 25.20 | 22.92 | qfq | 87,245,684 | 2,183,694,504 | 2.27% |
| 2024-02-08 | 24.61 | 24.74 | 24.40 | 24.64 | 22.41 | qfq | 87,497,217 | 2,150,797,174 | -0.24% |
| 2024-02-07 | 24.79 | 24.80 | 24.24 | 24.70 | 22.47 | qfq | 135,642,238 | 3,325,417,287 | -0.08% |
| 2024-02-06 | 24.70 | 25.26 | 24.58 | 24.72 | 22.48 | qfq | 126,603,040 | 3,150,676,353 | -0.16% |
| 2024-02-05 | 24.35 | 24.88 | 24.29 | 24.76 | 22.52 | qfq | 114,937,132 | 2,832,953,858 | 1.98% |
| 2024-02-02 | 24.22 | 24.52 | 24.15 | 24.28 | 22.08 | qfq | 101,817,510 | 2,482,060,135 | 0.54% |
| 2024-02-01 | 24.30 | 24.44 | 24.15 | 24.15 | 21.97 | qfq | 66,074,108 | 1,601,356,833 | -1.02% |
| 2024-01-31 | 24.08 | 24.46 | 24.03 | 24.40 | 22.19 | qfq | 88,550,152 | 2,155,156,152 | 1.24% |
| 2024-01-30 | 24.26 | 24.36 | 24.01 | 24.10 | 21.92 | qfq | 79,784,398 | 1,927,743,954 | -0.70% |
| 2024-01-29 | 24.09 | 24.50 | 24.06 | 24.27 | 22.07 | qfq | 69,416,961 | 1,691,010,353 | 0.58% |
| 2024-01-26 | 23.85 | 24.19 | 23.81 | 24.13 | 21.95 | qfq | 71,370,324 | 1,712,379,231 | 0.79% |
| 2024-01-25 | 23.86 | 24.10 | 23.71 | 23.94 | 21.77 | qfq | 82,891,286 | 1,978,742,267 | 0.38% |
| 2024-01-24 | 23.31 | 23.87 | 23.28 | 23.85 | 21.69 | qfq | 108,649,042 | 2,566,320,795 | 2.58% |
| 2024-01-23 | 23.16 | 23.35 | 22.93 | 23.25 | 21.15 | qfq | 85,306,405 | 1,971,733,022 | 0.09% |
| 2024-01-22 | 23.16 | 23.48 | 23.07 | 23.23 | 21.13 | qfq | 110,790,646 | 2,581,327,056 | -1.15% |
| 2024-01-19 | 23.30 | 23.52 | 23.12 | 23.50 | 21.37 | qfq | 94,494,749 | 2,208,441,097 | 0.77% |
| 2024-01-18 | 23.30 | 23.42 | 22.88 | 23.32 | 21.21 | qfq | 122,738,921 | 2,841,916,740 | 0.00% |
| 2024-01-17 | 23.55 | 23.60 | 23.32 | 23.32 | 21.21 | qfq | 66,509,131 | 1,559,265,044 | -0.98% |
| 2024-01-16 | 23.42 | 23.57 | 23.30 | 23.55 | 21.42 | qfq | 57,834,255 | 1,355,366,874 | 0.21% |
| 2024-01-15 | 23.48 | 23.65 | 23.40 | 23.50 | 21.37 | qfq | 40,987,662 | 964,175,881 | -0.13% |
| 2024-01-12 | 23.09 | 23.59 | 23.09 | 23.53 | 21.40 | qfq | 62,005,621 | 1,452,655,348 | 1.51% |
| 2024-01-11 | 23.38 | 23.39 | 23.11 | 23.18 | 21.08 | qfq | 60,919,882 | 1,415,166,913 | -0.69% |
| 2024-01-10 | 23.51 | 23.64 | 23.21 | 23.34 | 21.23 | qfq | 67,243,039 | 1,569,818,929 | -0.85% |
| 2024-01-09 | 23.60 | 23.68 | 23.30 | 23.54 | 21.41 | qfq | 80,150,503 | 1,884,034,535 | -0.25% |
| 2024-01-08 | 23.74 | 23.82 | 23.53 | 23.60 | 21.46 | qfq | 65,439,403 | 1,546,139,934 | -0.59% |
| 2024-01-05 | 23.78 | 23.95 | 23.66 | 23.74 | 21.59 | qfq | 70,563,121 | 1,680,566,823 | -0.25% |
| 2024-01-04 | 23.80 | 23.98 | 23.61 | 23.80 | 21.65 | qfq | 61,342,335 | 1,458,263,732 | 0.17% |
| 2024-01-03 | 23.67 | 23.80 | 23.60 | 23.76 | 21.61 | qfq | 60,752,512 | 1,439,625,327 | 0.34% |
| 2024-01-02 | 23.34 | 23.77 | 23.32 | 23.68 | 21.54 | qfq | 68,880,298 | 1,627,813,605 | 1.46% |
| 2023-12-29 | 23.30 | 23.36 | 23.11 | 23.34 | 21.23 | qfq | 62,846,850 | 1,462,118,982 | 0.26% |
| 2023-12-28 | 23.55 | 23.79 | 23.18 | 23.28 | 21.17 | qfq | 90,728,328 | 2,121,260,477 | -1.06% |
| 2023-12-27 | 23.49 | 23.59 | 23.34 | 23.53 | 21.40 | qfq | 56,278,543 | 1,321,553,822 | 0.00% |
| 2023-12-26 | 23.40 | 23.70 | 23.38 | 23.53 | 21.40 | qfq | 61,519,717 | 1,449,802,231 | 0.56% |
| 2023-12-25 | 23.18 | 23.42 | 23.11 | 23.40 | 21.28 | qfq | 44,247,999 | 1,031,041,466 | 0.95% |
| 2023-12-22 | 23.16 | 23.30 | 23.11 | 23.18 | 21.08 | qfq | 55,368,791 | 1,285,336,172 | 0.13% |
| 2023-12-21 | 23.28 | 23.36 | 23.09 | 23.15 | 21.06 | qfq | 69,287,699 | 1,606,989,367 | -0.64% |
| 2023-12-20 | 23.06 | 23.48 | 23.04 | 23.30 | 21.19 | qfq | 70,038,502 | 1,632,153,549 | 1.08% |
| 2023-12-19 | 23.07 | 23.13 | 22.97 | 23.05 | 20.96 | qfq | 56,328,793 | 1,297,691,999 | -0.09% |
| 2023-12-18 | 22.78 | 23.07 | 22.78 | 23.07 | 20.98 | qfq | 46,320,284 | 1,064,746,657 | 1.27% |
| 2023-12-15 | 23.00 | 23.15 | 22.77 | 22.78 | 20.72 | qfq | 66,077,881 | 1,514,697,782 | -1.00% |
| 2023-12-14 | 22.99 | 23.08 | 22.81 | 23.01 | 20.93 | qfq | 46,382,391 | 1,066,767,039 | 0.09% |
| 2023-12-13 | 22.97 | 23.05 | 22.91 | 22.99 | 20.91 | qfq | 45,780,951 | 1,052,460,094 | 0.04% |
| 2023-12-12 | 22.73 | 23.01 | 22.72 | 22.98 | 20.90 | qfq | 54,746,391 | 1,253,897,530 | 0.70% |
| 2023-12-11 | 22.52 | 22.86 | 22.35 | 22.82 | 20.76 | qfq | 91,325,635 | 2,066,586,430 | 0.88% |
| 2023-12-08 | 22.55 | 22.65 | 22.45 | 22.62 | 20.57 | qfq | 65,214,067 | 1,471,195,060 | 0.09% |
| 2023-12-07 | 22.46 | 22.65 | 22.43 | 22.60 | 20.56 | qfq | 46,134,177 | 1,041,893,357 | 0.44% |
| 2023-12-06 | 22.55 | 22.58 | 22.39 | 22.50 | 20.46 | qfq | 60,731,004 | 1,365,199,239 | -0.35% |
| 2023-12-05 | 22.69 | 22.82 | 22.53 | 22.58 | 20.54 | qfq | 65,955,134 | 1,497,277,647 | -0.53% |
| 2023-12-04 | 22.73 | 22.76 | 22.62 | 22.70 | 20.65 | qfq | 36,736,002 | 833,531,569 | -0.13% |
| 2023-12-01 | 22.88 | 22.89 | 22.62 | 22.73 | 20.67 | qfq | 57,668,131 | 1,310,247,989 | -0.44% |
| 2023-11-30 | 22.53 | 22.83 | 22.47 | 22.83 | 20.76 | qfq | 93,251,429 | 2,120,302,511 | 1.65% |
| 2023-11-29 | 22.54 | 22.54 | 22.40 | 22.46 | 20.43 | qfq | 53,049,106 | 1,191,811,825 | -0.18% |
| 2023-11-28 | 22.61 | 22.62 | 22.45 | 22.50 | 20.46 | qfq | 38,065,817 | 856,426,256 | -0.49% |
| 2023-11-27 | 22.68 | 22.72 | 22.49 | 22.61 | 20.56 | qfq | 52,688,942 | 1,188,192,066 | -0.31% |
| 2023-11-24 | 22.58 | 22.85 | 22.56 | 22.68 | 20.63 | qfq | 55,393,394 | 1,259,538,809 | 0.27% |
| 2023-11-23 | 22.67 | 22.73 | 22.47 | 22.62 | 20.57 | qfq | 40,390,383 | 911,195,957 | -0.35% |
| 2023-11-22 | 22.70 | 22.78 | 22.60 | 22.70 | 20.65 | qfq | 33,804,688 | 767,433,990 | 0.00% |
| 2023-11-21 | 22.62 | 22.79 | 22.61 | 22.70 | 20.65 | qfq | 47,189,784 | 1,071,485,395 | 0.22% |
| 2023-11-20 | 22.66 | 22.74 | 22.59 | 22.65 | 20.60 | qfq | 34,358,561 | 778,524,093 | 0.13% |
| 2023-11-17 | 22.65 | 22.77 | 22.49 | 22.62 | 20.57 | qfq | 40,668,574 | 918,639,537 | -0.40% |
| 2023-11-16 | 22.56 | 22.73 | 22.52 | 22.71 | 20.66 | qfq | 71,263,004 | 1,615,397,746 | 0.49% |
| 2023-11-15 | 22.37 | 22.62 | 22.37 | 22.60 | 20.56 | qfq | 48,039,581 | 1,082,387,590 | 1.03% |
| 2023-11-14 | 22.53 | 22.62 | 22.36 | 22.37 | 20.35 | qfq | 47,746,930 | 1,071,647,633 | -0.71% |
| 2023-11-13 | 22.51 | 22.55 | 22.34 | 22.53 | 20.49 | qfq | 32,429,337 | 728,031,455 | -0.18% |
| 2023-11-10 | 22.57 | 22.66 | 22.36 | 22.57 | 20.53 | qfq | 43,730,248 | 984,512,101 | 0.00% |
| 2023-11-09 | 22.37 | 22.65 | 22.32 | 22.57 | 20.53 | qfq | 52,544,027 | 1,183,677,945 | 0.89% |
| 2023-11-08 | 22.29 | 22.45 | 22.29 | 22.37 | 20.35 | qfq | 32,313,709 | 722,886,394 | 0.45% |
| 2023-11-07 | 22.24 | 22.34 | 22.17 | 22.27 | 20.26 | qfq | 35,299,090 | 786,444,778 | 0.13% |
| 2023-11-06 | 22.74 | 22.77 | 22.18 | 22.24 | 20.23 | qfq | 100,246,599 | 2,237,002,524 | -2.07% |
| 2023-11-03 | 22.76 | 22.97 | 22.67 | 22.71 | 20.66 | qfq | 54,743,002 | 1,249,401,663 | -0.22% |
| 2023-11-02 | 22.77 | 22.85 | 22.63 | 22.76 | 20.70 | qfq | 43,439,733 | 989,336,982 | 0.44% |
| 2023-11-01 | 22.58 | 22.74 | 22.40 | 22.66 | 20.61 | qfq | 59,046,355 | 1,335,207,793 | 0.40% |
| 2023-10-31 | 22.38 | 22.65 | 22.27 | 22.57 | 20.53 | qfq | 63,752,699 | 1,434,746,126 | 0.53% |
| 2023-10-30 | 22.26 | 22.58 | 22.24 | 22.45 | 20.42 | qfq | 72,835,649 | 1,635,519,655 | 0.94% |
| 2023-10-27 | 22.32 | 22.47 | 22.21 | 22.24 | 20.23 | qfq | 54,844,060 | 1,225,705,131 | -0.40% |
| 2023-10-26 | 21.85 | 22.35 | 21.82 | 22.33 | 20.31 | qfq | 66,648,935 | 1,479,450,090 | 1.92% |
| 2023-10-25 | 22.60 | 22.62 | 21.90 | 21.91 | 19.93 | qfq | 100,522,854 | 2,220,073,377 | -3.05% |
| 2023-10-24 | 22.36 | 22.67 | 22.18 | 22.60 | 20.56 | qfq | 53,307,701 | 1,196,660,148 | 1.39% |
| 2023-10-23 | 22.35 | 22.63 | 22.20 | 22.29 | 20.27 | qfq | 53,843,591 | 1,206,621,187 | -0.27% |
| 2023-10-20 | 22.55 | 22.68 | 22.35 | 22.35 | 20.33 | qfq | 62,885,148 | 1,414,564,177 | -0.89% |
| 2023-10-19 | 22.86 | 22.99 | 22.53 | 22.55 | 20.51 | qfq | 48,766,564 | 1,106,303,693 | -1.74% |
| 2023-10-18 | 23.05 | 23.18 | 22.86 | 22.95 | 20.87 | qfq | 49,801,308 | 1,145,979,163 | -0.04% |
| 2023-10-17 | 22.81 | 22.99 | 22.73 | 22.96 | 20.88 | qfq | 41,697,326 | 955,017,604 | 0.79% |
| 2023-10-16 | 22.78 | 23.00 | 22.69 | 22.78 | 20.72 | qfq | 47,498,027 | 1,083,315,950 | 0.18% |
| 2023-10-13 | 22.55 | 22.78 | 22.55 | 22.74 | 20.68 | qfq | 35,919,404 | 814,939,457 | 0.53% |
| 2023-10-12 | 22.89 | 22.89 | 22.54 | 22.62 | 20.57 | qfq | 29,530,565 | 668,632,578 | -0.04% |
| 2023-10-11 | 22.67 | 22.89 | 22.60 | 22.63 | 20.58 | qfq | 40,765,737 | 927,786,042 | 0.09% |
| 2023-10-10 | 22.70 | 22.70 | 22.44 | 22.61 | 20.56 | qfq | 36,118,046 | 816,386,874 | 0.22% |
| 2023-10-09 | 22.25 | 22.72 | 22.25 | 22.56 | 20.52 | qfq | 54,393,412 | 1,226,702,850 | 1.44% |
| 2023-09-28 | 22.26 | 22.38 | 22.23 | 22.24 | 20.23 | qfq | 34,407,402 | 767,155,323 | 0.14% |
| 2023-09-27 | 22.46 | 22.47 | 22.18 | 22.21 | 20.20 | qfq | 39,799,705 | 886,397,527 | -0.89% |
| 2023-09-26 | 22.54 | 22.54 | 22.33 | 22.41 | 20.38 | qfq | 25,716,599 | 576,492,679 | -0.36% |
| 2023-09-25 | 22.59 | 22.66 | 22.38 | 22.49 | 20.46 | qfq | 34,086,051 | 768,741,207 | 0.04% |
| 2023-09-22 | 22.44 | 22.55 | 22.32 | 22.48 | 20.45 | qfq | 44,917,825 | 1,007,774,660 | 0.45% |
| 2023-09-21 | 22.57 | 22.64 | 22.37 | 22.38 | 20.36 | qfq | 36,365,479 | 817,129,755 | -0.80% |
| 2023-09-20 | 22.52 | 22.62 | 22.41 | 22.56 | 20.52 | qfq | 28,007,733 | 631,401,655 | 0.13% |
| 2023-09-19 | 22.38 | 22.57 | 22.30 | 22.53 | 20.49 | qfq | 29,739,454 | 668,334,198 | 0.54% |
| 2023-09-18 | 22.46 | 22.56 | 22.32 | 22.41 | 20.38 | qfq | 39,691,537 | 889,442,041 | -0.49% |
| 2023-09-15 | 22.69 | 22.79 | 22.40 | 22.52 | 20.48 | qfq | 49,541,759 | 1,117,513,230 | -0.75% |
| 2023-09-14 | 22.37 | 22.80 | 22.26 | 22.69 | 20.64 | qfq | 79,022,797 | 1,786,148,692 | 1.98% |
| 2023-09-13 | 22.10 | 22.33 | 22.01 | 22.25 | 20.24 | qfq | 63,334,136 | 1,407,844,212 | 0.82% |
| 2023-09-12 | 21.96 | 22.08 | 21.89 | 22.07 | 20.07 | qfq | 31,843,404 | 700,757,182 | 0.36% |
| 2023-09-11 | 21.83 | 22.06 | 21.83 | 21.99 | 20.00 | qfq | 38,344,647 | 842,758,161 | 0.69% |
| 2023-09-08 | 21.82 | 21.89 | 21.71 | 21.84 | 19.86 | qfq | 28,667,854 | 625,457,629 | -0.05% |
| 2023-09-07 | 21.85 | 21.93 | 21.68 | 21.85 | 19.87 | qfq | 43,893,255 | 958,542,911 | 0.18% |
| 2023-09-06 | 21.82 | 21.95 | 21.80 | 21.81 | 19.84 | qfq | 24,971,636 | 545,903,540 | -0.37% |
| 2023-09-05 | 21.67 | 21.92 | 21.62 | 21.89 | 19.91 | qfq | 58,410,844 | 1,273,652,536 | 1.02% |
| 2023-09-04 | 21.90 | 21.91 | 21.58 | 21.67 | 19.71 | qfq | 74,823,274 | 1,623,177,807 | -0.64% |
| 2023-09-01 | 22.01 | 22.06 | 21.75 | 21.81 | 19.84 | qfq | 53,041,577 | 1,159,084,272 | -1.13% |
| 2023-08-31 | 21.95 | 22.16 | 21.90 | 22.06 | 20.06 | qfq | 47,313,602 | 1,041,852,818 | 0.41% |
| 2023-08-30 | 22.00 | 22.14 | 21.91 | 21.97 | 19.98 | qfq | 33,400,727 | 734,543,740 | 0.23% |
| 2023-08-29 | 22.12 | 22.28 | 21.89 | 21.92 | 19.94 | qfq | 53,386,187 | 1,179,054,889 | -0.90% |
| 2023-08-28 | 22.50 | 22.55 | 21.99 | 22.12 | 20.12 | qfq | 74,975,981 | 1,662,876,023 | -0.18% |
| 2023-08-25 | 21.75 | 22.20 | 21.72 | 22.16 | 20.16 | qfq | 46,090,226 | 1,016,855,128 | 1.79% |
| 2023-08-24 | 21.92 | 21.99 | 21.75 | 21.77 | 19.80 | qfq | 38,803,475 | 847,106,667 | -0.82% |
| 2023-08-23 | 22.03 | 22.19 | 21.91 | 21.95 | 19.96 | qfq | 33,748,678 | 744,363,123 | -0.23% |
| 2023-08-22 | 21.94 | 22.10 | 21.79 | 22.00 | 20.01 | qfq | 41,603,369 | 914,974,619 | 0.69% |
| 2023-08-21 | 22.06 | 22.15 | 21.85 | 21.85 | 19.87 | qfq | 31,102,219 | 684,516,265 | -0.95% |
| 2023-08-18 | 22.06 | 22.27 | 22.05 | 22.06 | 20.06 | qfq | 28,602,655 | 633,082,568 | -0.27% |
| 2023-08-17 | 21.82 | 22.14 | 21.77 | 22.12 | 20.12 | qfq | 37,276,997 | 819,974,852 | 1.14% |
| 2023-08-16 | 22.03 | 22.07 | 21.81 | 21.87 | 19.89 | qfq | 25,178,833 | 551,426,663 | -0.68% |
| 2023-08-15 | 21.80 | 22.08 | 21.76 | 22.02 | 20.03 | qfq | 45,695,084 | 1,005,038,904 | 0.96% |
| 2023-08-14 | 21.70 | 21.95 | 21.55 | 21.81 | 19.84 | qfq | 55,076,635 | 1,197,466,595 | 0.28% |
| 2023-08-11 | 22.08 | 22.11 | 21.75 | 21.75 | 19.78 | qfq | 32,019,540 | 700,996,136 | -1.54% |
| 2023-08-10 | 22.11 | 22.16 | 21.97 | 22.09 | 20.09 | qfq | 23,060,030 | 509,011,350 | -0.09% |
| 2023-08-09 | 22.09 | 22.16 | 21.81 | 22.11 | 20.11 | qfq | 41,577,714 | 915,613,751 | 0.05% |
| 2023-08-08 | 21.84 | 22.11 | 21.84 | 22.10 | 20.10 | qfq | 38,844,748 | 855,559,361 | 0.82% |
| 2023-08-07 | 21.55 | 21.95 | 21.52 | 21.92 | 19.94 | qfq | 55,382,078 | 1,208,238,982 | 1.76% |
| 2023-08-04 | 21.66 | 21.82 | 21.48 | 21.54 | 19.59 | qfq | 40,381,332 | 871,899,356 | -0.55% |
| 2023-08-03 | 21.64 | 21.70 | 21.54 | 21.66 | 19.70 | qfq | 34,163,438 | 739,362,661 | 0.32% |
| 2023-08-02 | 21.70 | 21.72 | 21.52 | 21.59 | 19.64 | qfq | 32,253,850 | 696,646,435 | -0.60% |
| 2023-08-01 | 21.50 | 21.72 | 21.45 | 21.72 | 19.75 | qfq | 48,913,543 | 1,055,453,761 | 1.21% |
| 2023-07-31 | 21.33 | 21.65 | 21.33 | 21.46 | 19.52 | qfq | 66,832,972 | 1,436,470,249 | 0.56% |
| 2023-07-28 | 21.22 | 21.39 | 21.14 | 21.34 | 19.41 | qfq | 58,936,112 | 1,253,797,045 | 0.52% |
| 2023-07-27 | 21.37 | 21.49 | 21.20 | 21.23 | 19.31 | qfq | 41,365,168 | 882,205,138 | -0.75% |
| 2023-07-26 | 21.33 | 21.40 | 21.22 | 21.39 | 19.45 | qfq | 48,259,584 | 1,028,987,379 | 0.28% |
| 2023-07-25 | 21.64 | 21.64 | 21.25 | 21.33 | 19.40 | qfq | 76,403,811 | 1,631,583,708 | -1.07% |
| 2023-07-24 | 21.50 | 21.68 | 21.47 | 21.56 | 19.61 | qfq | 27,695,910 | 596,740,190 | -0.19% |
| 2023-07-21 | 21.60 | 21.85 | 21.56 | 21.60 | 19.65 | qfq | 55,037,050 | 1,192,718,568 | -3.57% |
| 2023-07-20 | 22.58 | 22.61 | 22.40 | 22.40 | 19.63 | qfq | 43,441,048 | 978,367,222 | -0.44% |
| 2023-07-19 | 22.32 | 22.52 | 22.32 | 22.50 | 19.71 | qfq | 33,067,242 | 743,226,348 | 0.40% |
| 2023-07-18 | 22.47 | 22.53 | 22.38 | 22.41 | 19.64 | qfq | 26,852,118 | 602,593,953 | -0.13% |
| 2023-07-17 | 22.48 | 22.54 | 22.32 | 22.44 | 19.66 | qfq | 19,692,852 | 441,213,586 | -0.13% |