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
马应龙600993.SH
最近收盘价23.692026-07-17
最近交易日2026-07-17
成交量（股）9,364,235
成交额（元）226,116,079
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | 2025-08-08 | cash_dividend | 0.62 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-20 | 2024-07-26 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-22 | 2023-07-28 | cash_dividend | 0.35 | — | — | — | 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 | 24.43 | 24.69 | 23.67 | 23.69 | 23.69 | qfq | 9,364,235 | 226,116,079 | -3.23% |
| 2026-07-16 | 24.30 | 24.69 | 23.90 | 24.48 | 24.48 | qfq | 10,930,092 | 265,838,032 | 0.41% |
| 2026-07-15 | 23.95 | 24.54 | 23.90 | 24.38 | 24.38 | qfq | 8,427,800 | 204,655,713 | 1.33% |
| 2026-07-14 | 23.94 | 24.48 | 23.65 | 24.06 | 24.06 | qfq | 8,880,000 | 215,029,566 | -0.04% |
| 2026-07-13 | 23.34 | 24.43 | 23.26 | 24.07 | 24.07 | qfq | 10,594,547 | 253,932,749 | 3.53% |
| 2026-07-10 | 23.65 | 23.77 | 23.12 | 23.25 | 23.25 | qfq | 7,708,440 | 179,802,138 | -2.31% |
| 2026-07-09 | 23.21 | 24.24 | 22.98 | 23.80 | 23.80 | qfq | 9,739,200 | 231,778,798 | 2.28% |
| 2026-07-08 | 22.90 | 23.38 | 22.61 | 23.27 | 23.27 | qfq | 5,155,200 | 119,199,797 | 2.06% |
| 2026-07-07 | 23.16 | 23.16 | 22.68 | 22.80 | 22.80 | qfq | 3,776,101 | 86,162,871 | -1.51% |
| 2026-07-06 | 22.90 | 23.29 | 22.52 | 23.15 | 23.15 | qfq | 5,155,000 | 118,744,079 | 1.22% |
| 2026-07-03 | 22.85 | 23.00 | 22.58 | 22.87 | 22.87 | qfq | 4,168,745 | 95,035,463 | 1.19% |
| 2026-07-02 | 22.24 | 22.87 | 22.18 | 22.60 | 22.60 | qfq | 4,969,360 | 112,182,386 | 1.62% |
| 2026-07-01 | 21.58 | 22.36 | 21.22 | 22.24 | 22.24 | qfq | 4,920,490 | 108,183,332 | 2.87% |
| 2026-06-30 | 22.11 | 22.19 | 21.51 | 21.62 | 21.62 | qfq | 4,886,673 | 105,946,115 | -2.92% |
| 2026-06-29 | 21.58 | 22.56 | 21.22 | 22.27 | 22.27 | qfq | 6,254,597 | 138,060,859 | 3.34% |
| 2026-06-26 | 22.08 | 22.14 | 21.51 | 21.55 | 21.55 | qfq | 3,858,077 | 83,711,897 | -2.00% |
| 2026-06-25 | 22.60 | 22.61 | 21.76 | 21.99 | 21.99 | qfq | 6,874,923 | 151,881,281 | -3.13% |
| 2026-06-24 | 23.30 | 23.48 | 22.66 | 22.70 | 22.70 | qfq | 4,698,942 | 108,101,268 | -1.94% |
| 2026-06-23 | 22.78 | 23.36 | 22.68 | 23.15 | 23.15 | qfq | 4,866,358 | 112,773,367 | 1.31% |
| 2026-06-22 | 22.58 | 22.89 | 22.00 | 22.85 | 22.85 | qfq | 4,599,433 | 103,105,912 | 1.20% |
| 2026-06-18 | 22.85 | 22.85 | 22.45 | 22.58 | 22.58 | qfq | 4,953,980 | 112,076,755 | -1.22% |
| 2026-06-17 | 23.26 | 23.30 | 22.83 | 22.86 | 22.86 | qfq | 3,908,181 | 89,852,528 | -1.76% |
| 2026-06-16 | 23.51 | 23.51 | 23.05 | 23.27 | 23.27 | qfq | 4,329,430 | 100,406,961 | -1.27% |
| 2026-06-15 | 23.74 | 23.87 | 23.35 | 23.57 | 23.57 | qfq | 5,509,428 | 129,808,711 | -1.09% |
| 2026-06-12 | 23.32 | 23.84 | 23.17 | 23.83 | 23.83 | qfq | 4,728,634 | 111,698,478 | 2.19% |
| 2026-06-11 | 23.59 | 23.65 | 23.21 | 23.32 | 23.32 | qfq | 3,070,599 | 71,699,932 | -1.31% |
| 2026-06-10 | 23.22 | 23.73 | 23.22 | 23.63 | 23.63 | qfq | 2,887,942 | 67,816,736 | 1.33% |
| 2026-06-09 | 23.39 | 23.58 | 23.21 | 23.32 | 23.32 | qfq | 2,901,650 | 67,786,643 | -0.34% |
| 2026-06-08 | 23.91 | 24.30 | 23.26 | 23.40 | 23.40 | qfq | 4,321,409 | 101,985,149 | -2.50% |
| 2026-06-05 | 23.36 | 24.02 | 23.33 | 24.00 | 24.00 | qfq | 4,434,751 | 105,590,967 | 2.92% |
| 2026-06-04 | 23.74 | 23.85 | 23.20 | 23.32 | 23.32 | qfq | 3,006,131 | 70,512,819 | -1.81% |
| 2026-06-03 | 24.24 | 24.24 | 23.63 | 23.75 | 23.75 | qfq | 3,818,000 | 90,984,080 | -2.34% |
| 2026-06-02 | 24.26 | 24.57 | 24.16 | 24.32 | 24.32 | qfq | 4,711,533 | 115,006,121 | 0.12% |
| 2026-06-01 | 24.01 | 24.30 | 23.89 | 24.29 | 24.29 | qfq | 4,073,600 | 98,458,750 | 0.41% |
| 2026-05-29 | 23.29 | 24.35 | 23.09 | 24.19 | 24.19 | qfq | 7,811,691 | 186,506,447 | 3.86% |
| 2026-05-28 | 23.77 | 23.89 | 23.16 | 23.29 | 23.29 | qfq | 5,227,389 | 122,107,788 | -2.23% |
| 2026-05-27 | 23.80 | 24.00 | 23.42 | 23.82 | 23.82 | qfq | 4,481,899 | 106,015,226 | -0.08% |
| 2026-05-26 | 23.93 | 24.12 | 23.78 | 23.84 | 23.84 | qfq | 3,270,352 | 78,159,582 | -0.25% |
| 2026-05-25 | 24.10 | 24.23 | 23.85 | 23.90 | 23.90 | qfq | 3,743,201 | 89,825,420 | -0.87% |
| 2026-05-22 | 24.24 | 24.30 | 24.01 | 24.11 | 24.11 | qfq | 3,288,103 | 79,407,784 | -0.58% |
| 2026-05-21 | 24.50 | 24.64 | 24.19 | 24.25 | 24.25 | qfq | 4,450,092 | 108,595,511 | -1.38% |
| 2026-05-20 | 24.94 | 24.98 | 24.10 | 24.59 | 24.59 | qfq | 5,905,154 | 144,088,978 | -1.40% |
| 2026-05-19 | 24.73 | 25.02 | 24.73 | 24.94 | 24.94 | qfq | 2,353,018 | 58,592,693 | 0.36% |
| 2026-05-18 | 25.36 | 25.50 | 24.68 | 24.85 | 24.85 | qfq | 5,460,103 | 136,338,779 | -2.63% |
| 2026-05-15 | 25.66 | 25.90 | 25.40 | 25.52 | 25.52 | qfq | 4,378,705 | 112,276,931 | -0.47% |
| 2026-05-14 | 26.06 | 26.10 | 25.60 | 25.64 | 25.64 | qfq | 3,818,940 | 98,529,707 | -1.65% |
| 2026-05-13 | 26.20 | 26.28 | 25.90 | 26.07 | 26.07 | qfq | 4,117,528 | 107,275,247 | -0.57% |
| 2026-05-12 | 26.09 | 26.45 | 25.84 | 26.22 | 26.22 | qfq | 6,365,214 | 166,743,450 | 0.54% |
| 2026-05-11 | 25.43 | 26.25 | 25.43 | 26.08 | 26.08 | qfq | 10,043,248 | 260,871,373 | 3.41% |
| 2026-05-08 | 25.38 | 25.42 | 25.18 | 25.22 | 25.22 | qfq | 4,081,819 | 103,215,034 | -0.20% |
| 2026-05-07 | 25.85 | 25.85 | 25.20 | 25.27 | 25.27 | qfq | 7,221,800 | 183,359,614 | -2.05% |
| 2026-05-06 | 26.00 | 26.18 | 25.72 | 25.80 | 25.80 | qfq | 4,355,297 | 112,853,547 | -0.88% |
| 2026-04-30 | 26.03 | 26.19 | 25.95 | 26.03 | 26.03 | qfq | 3,409,512 | 88,865,474 | -0.31% |
| 2026-04-29 | 25.96 | 26.18 | 25.81 | 26.11 | 26.11 | qfq | 3,550,862 | 92,485,615 | 0.81% |
| 2026-04-28 | 25.87 | 26.11 | 25.76 | 25.90 | 25.90 | qfq | 3,426,358 | 88,733,177 | -0.23% |
| 2026-04-27 | 25.48 | 26.13 | 25.42 | 25.96 | 25.96 | qfq | 9,424,179 | 243,151,152 | 3.22% |
| 2026-04-24 | 25.01 | 25.25 | 24.91 | 25.15 | 25.15 | qfq | 2,856,566 | 71,800,627 | 0.24% |
| 2026-04-23 | 24.85 | 25.12 | 24.78 | 25.09 | 25.09 | qfq | 2,907,181 | 72,720,542 | 0.68% |
| 2026-04-22 | 24.78 | 24.92 | 24.72 | 24.92 | 24.92 | qfq | 2,196,407 | 54,573,784 | 0.48% |
| 2026-04-21 | 25.14 | 25.20 | 24.74 | 24.80 | 24.80 | qfq | 3,878,821 | 96,359,244 | -1.00% |
| 2026-04-20 | 24.75 | 25.15 | 24.66 | 25.05 | 25.05 | qfq | 3,966,069 | 98,970,929 | 1.17% |
| 2026-04-17 | 25.05 | 25.07 | 24.64 | 24.76 | 24.76 | qfq | 5,176,240 | 128,155,843 | -1.32% |
| 2026-04-16 | 25.34 | 25.35 | 25.04 | 25.09 | 25.09 | qfq | 4,887,159 | 122,764,124 | -0.99% |
| 2026-04-15 | 25.25 | 25.47 | 25.22 | 25.34 | 25.34 | qfq | 3,411,589 | 86,483,437 | 0.72% |
| 2026-04-14 | 25.29 | 25.29 | 24.93 | 25.16 | 25.16 | qfq | 2,635,200 | 66,033,872 | 0.04% |
| 2026-04-13 | 25.35 | 25.35 | 25.08 | 25.15 | 25.15 | qfq | 2,962,460 | 74,554,357 | -1.22% |
| 2026-04-10 | 25.47 | 25.63 | 25.41 | 25.46 | 25.46 | qfq | 2,462,846 | 62,830,482 | 0.16% |
| 2026-04-09 | 25.68 | 25.76 | 25.41 | 25.42 | 25.42 | qfq | 2,417,528 | 61,760,295 | -1.20% |
| 2026-04-08 | 25.55 | 25.75 | 25.51 | 25.73 | 25.73 | qfq | 3,105,792 | 79,678,372 | 1.46% |
| 2026-04-07 | 25.37 | 25.48 | 25.17 | 25.36 | 25.36 | qfq | 1,697,783 | 43,059,575 | 0.28% |
| 2026-04-03 | 25.69 | 25.70 | 25.21 | 25.29 | 25.29 | qfq | 2,692,867 | 68,394,505 | -1.60% |
| 2026-04-02 | 25.56 | 25.83 | 25.45 | 25.70 | 25.70 | qfq | 3,599,700 | 92,457,308 | 0.55% |
| 2026-04-01 | 25.30 | 25.78 | 25.27 | 25.56 | 25.56 | qfq | 4,102,860 | 104,834,990 | 1.63% |
| 2026-03-31 | 25.20 | 25.40 | 25.13 | 25.15 | 25.15 | qfq | 2,243,925 | 56,678,968 | -0.40% |
| 2026-03-30 | 25.27 | 25.53 | 25.16 | 25.25 | 25.25 | qfq | 3,843,844 | 97,118,441 | -0.75% |
| 2026-03-27 | 25.03 | 25.50 | 25.03 | 25.44 | 25.44 | qfq | 2,469,300 | 62,598,420 | 1.15% |
| 2026-03-26 | 25.24 | 25.36 | 25.03 | 25.15 | 25.15 | qfq | 1,973,151 | 49,733,527 | -0.32% |
| 2026-03-25 | 24.95 | 25.30 | 24.93 | 25.23 | 25.23 | qfq | 2,430,166 | 61,125,663 | 1.20% |
| 2026-03-24 | 24.99 | 25.08 | 24.65 | 24.93 | 24.93 | qfq | 3,045,700 | 75,656,974 | 0.20% |
| 2026-03-23 | 25.49 | 25.49 | 24.61 | 24.88 | 24.88 | qfq | 4,774,461 | 119,327,044 | -2.89% |
| 2026-03-20 | 25.66 | 25.94 | 25.60 | 25.62 | 25.62 | qfq | 3,171,582 | 81,653,743 | -0.23% |
| 2026-03-19 | 25.85 | 25.91 | 25.52 | 25.68 | 25.68 | qfq | 3,191,005 | 81,956,978 | -1.15% |
| 2026-03-18 | 26.13 | 26.18 | 25.68 | 25.98 | 25.98 | qfq | 3,918,310 | 101,488,404 | -0.57% |
| 2026-03-17 | 26.03 | 26.39 | 26.01 | 26.13 | 26.13 | qfq | 2,934,881 | 76,995,238 | 0.38% |
| 2026-03-16 | 26.20 | 26.26 | 25.95 | 26.03 | 26.03 | qfq | 3,770,749 | 98,295,825 | -0.91% |
| 2026-03-13 | 26.34 | 26.50 | 26.21 | 26.27 | 26.27 | qfq | 2,389,764 | 63,071,485 | -0.53% |
| 2026-03-12 | 26.36 | 26.43 | 26.24 | 26.41 | 26.41 | qfq | 2,053,144 | 54,068,057 | 0.23% |
| 2026-03-11 | 26.40 | 26.40 | 26.20 | 26.35 | 26.35 | qfq | 2,248,325 | 59,057,596 | -0.19% |
| 2026-03-10 | 26.21 | 26.48 | 26.20 | 26.40 | 26.40 | qfq | 2,906,395 | 76,571,184 | 0.84% |
| 2026-03-09 | 26.23 | 26.25 | 25.93 | 26.18 | 26.18 | qfq | 2,833,431 | 73,844,367 | -0.76% |
| 2026-03-06 | 25.89 | 26.41 | 25.88 | 26.38 | 26.38 | qfq | 3,330,235 | 87,236,474 | 1.74% |
| 2026-03-05 | 26.25 | 26.36 | 25.88 | 25.93 | 25.93 | qfq | 4,739,530 | 123,644,708 | -0.58% |
| 2026-03-04 | 26.33 | 26.55 | 26.00 | 26.08 | 26.08 | qfq | 3,717,679 | 97,479,128 | -1.58% |
| 2026-03-03 | 26.64 | 26.83 | 26.45 | 26.50 | 26.50 | qfq | 4,205,177 | 111,958,189 | -0.71% |
| 2026-03-02 | 26.82 | 26.95 | 26.54 | 26.69 | 26.69 | qfq | 4,216,157 | 112,544,138 | -0.89% |
| 2026-02-27 | 26.88 | 26.98 | 26.82 | 26.93 | 26.93 | qfq | 2,601,073 | 69,966,585 | 0.07% |
| 2026-02-26 | 27.15 | 27.23 | 26.88 | 26.91 | 26.91 | qfq | 5,707,266 | 153,940,296 | -0.99% |
| 2026-02-25 | 27.10 | 27.20 | 27.02 | 27.18 | 27.18 | qfq | 4,045,746 | 109,799,700 | 0.44% |
| 2026-02-24 | 27.10 | 27.21 | 27.05 | 27.06 | 27.06 | qfq | 3,475,476 | 94,275,336 | 0.07% |
| 2026-02-13 | 27.32 | 27.32 | 27.02 | 27.04 | 27.04 | qfq | 4,009,639 | 108,870,396 | -0.81% |
| 2026-02-12 | 27.53 | 27.53 | 27.15 | 27.26 | 27.26 | qfq | 5,033,380 | 137,220,451 | -0.87% |
| 2026-02-11 | 27.54 | 27.60 | 27.45 | 27.50 | 27.50 | qfq | 2,972,910 | 81,805,200 | -0.15% |
| 2026-02-10 | 27.61 | 27.63 | 27.43 | 27.54 | 27.54 | qfq | 3,999,430 | 110,077,199 | -0.33% |
| 2026-02-09 | 27.75 | 28.15 | 27.53 | 27.63 | 27.63 | qfq | 10,291,848 | 285,118,477 | -1.04% |
| 2026-02-06 | 28.62 | 28.79 | 27.90 | 27.92 | 27.92 | qfq | 10,784,700 | 305,699,083 | -0.61% |
| 2026-02-05 | 27.89 | 28.40 | 27.73 | 28.09 | 28.09 | qfq | 7,219,947 | 202,959,579 | 0.72% |
| 2026-02-04 | 27.47 | 27.91 | 27.33 | 27.89 | 27.89 | qfq | 5,506,061 | 152,506,333 | 1.53% |
| 2026-02-03 | 27.15 | 27.48 | 27.15 | 27.47 | 27.47 | qfq | 2,691,369 | 73,659,148 | 1.03% |
| 2026-02-02 | 27.30 | 27.65 | 27.16 | 27.19 | 27.19 | qfq | 3,830,600 | 104,992,760 | -0.84% |
| 2026-01-30 | 27.46 | 27.76 | 27.30 | 27.42 | 27.42 | qfq | 4,221,926 | 116,102,887 | -0.76% |
| 2026-01-29 | 27.05 | 27.77 | 26.95 | 27.63 | 27.63 | qfq | 7,128,960 | 195,136,680 | 1.81% |
| 2026-01-28 | 27.38 | 27.50 | 27.05 | 27.14 | 27.14 | qfq | 6,345,621 | 172,741,359 | -0.88% |
| 2026-01-27 | 27.57 | 27.62 | 26.97 | 27.38 | 27.38 | qfq | 7,939,956 | 216,056,294 | -0.69% |
| 2026-01-26 | 28.19 | 28.22 | 27.40 | 27.57 | 27.57 | qfq | 9,726,817 | 268,837,052 | -1.99% |
| 2026-01-23 | 28.13 | 28.22 | 28.06 | 28.13 | 28.13 | qfq | 4,126,209 | 116,018,924 | 0.00% |
| 2026-01-22 | 28.03 | 28.15 | 27.96 | 28.13 | 28.13 | qfq | 4,371,411 | 122,695,239 | 0.21% |
| 2026-01-21 | 28.38 | 28.40 | 28.00 | 28.07 | 28.07 | qfq | 5,563,568 | 156,350,508 | -0.92% |
| 2026-01-20 | 28.11 | 28.38 | 28.03 | 28.33 | 28.33 | qfq | 5,223,155 | 147,384,290 | 0.82% |
| 2026-01-19 | 28.02 | 28.39 | 28.00 | 28.10 | 28.10 | qfq | 5,669,600 | 159,347,509 | -0.04% |
| 2026-01-16 | 28.65 | 28.79 | 27.93 | 28.11 | 28.11 | qfq | 6,848,849 | 193,489,438 | -1.92% |
| 2026-01-15 | 28.58 | 29.22 | 28.50 | 28.66 | 28.66 | qfq | 8,494,330 | 245,147,822 | 0.14% |
| 2026-01-14 | 28.18 | 28.66 | 28.01 | 28.62 | 28.62 | qfq | 9,636,976 | 273,522,621 | 1.20% |
| 2026-01-13 | 28.49 | 28.66 | 28.16 | 28.28 | 28.28 | qfq | 7,612,700 | 216,301,680 | -0.46% |
| 2026-01-12 | 28.43 | 28.48 | 28.15 | 28.41 | 28.41 | qfq | 5,928,426 | 167,935,867 | 0.00% |
| 2026-01-09 | 28.07 | 28.41 | 28.01 | 28.41 | 28.41 | qfq | 5,047,543 | 142,627,568 | 1.10% |
| 2026-01-08 | 27.92 | 28.23 | 27.87 | 28.10 | 28.10 | qfq | 4,319,872 | 121,236,357 | 0.25% |
| 2026-01-07 | 28.49 | 28.54 | 27.98 | 28.03 | 28.03 | qfq | 7,929,900 | 223,486,567 | -1.58% |
| 2026-01-06 | 28.42 | 28.53 | 28.24 | 28.48 | 28.48 | qfq | 6,312,637 | 179,147,941 | 0.14% |
| 2026-01-05 | 28.02 | 28.44 | 27.88 | 28.44 | 28.44 | qfq | 6,525,677 | 184,503,579 | 1.57% |
| 2025-12-31 | 28.07 | 28.20 | 27.86 | 28.00 | 28.00 | qfq | 4,743,476 | 132,912,537 | -0.25% |
| 2025-12-30 | 28.25 | 28.25 | 27.90 | 28.07 | 28.07 | qfq | 5,143,225 | 144,226,918 | -0.95% |
| 2025-12-29 | 28.41 | 28.48 | 28.02 | 28.34 | 28.34 | qfq | 5,246,631 | 147,833,168 | -0.11% |
| 2025-12-26 | 28.80 | 28.85 | 28.30 | 28.37 | 28.37 | qfq | 5,834,850 | 166,224,921 | -1.73% |
| 2025-12-25 | 28.70 | 28.89 | 28.54 | 28.87 | 28.87 | qfq | 3,291,197 | 94,754,311 | 0.63% |
| 2025-12-24 | 28.96 | 29.13 | 28.55 | 28.69 | 28.69 | qfq | 5,228,997 | 150,233,537 | -0.97% |
| 2025-12-23 | 29.70 | 29.70 | 28.81 | 28.97 | 28.97 | qfq | 7,627,829 | 222,307,458 | -2.56% |
| 2025-12-22 | 30.00 | 30.02 | 29.61 | 29.73 | 29.73 | qfq | 4,280,364 | 127,476,429 | -1.29% |
| 2025-12-19 | 29.77 | 30.18 | 29.41 | 30.12 | 30.12 | qfq | 6,523,848 | 194,561,925 | 1.28% |
| 2025-12-18 | 29.21 | 29.99 | 29.01 | 29.74 | 29.74 | qfq | 6,852,786 | 203,185,720 | 1.47% |
| 2025-12-17 | 29.24 | 29.37 | 28.81 | 29.31 | 29.31 | qfq | 4,803,460 | 139,974,605 | 0.21% |
| 2025-12-16 | 29.03 | 29.27 | 28.84 | 29.25 | 29.25 | qfq | 4,934,787 | 143,517,947 | 0.24% |
| 2025-12-15 | 28.75 | 29.44 | 28.71 | 29.18 | 29.18 | qfq | 6,444,323 | 187,862,369 | 1.07% |
| 2025-12-12 | 28.58 | 28.99 | 28.30 | 28.87 | 28.87 | qfq | 4,807,154 | 138,629,664 | 0.94% |
| 2025-12-11 | 28.61 | 28.88 | 28.46 | 28.60 | 28.60 | qfq | 3,169,357 | 90,923,968 | -0.17% |
| 2025-12-10 | 28.10 | 28.78 | 28.09 | 28.65 | 28.65 | qfq | 4,106,814 | 117,359,471 | 1.81% |
| 2025-12-09 | 28.35 | 28.50 | 28.10 | 28.14 | 28.14 | qfq | 2,274,226 | 64,360,969 | -0.95% |
| 2025-12-08 | 28.39 | 28.49 | 28.26 | 28.41 | 28.41 | qfq | 3,894,336 | 110,563,571 | 0.07% |
| 2025-12-05 | 28.15 | 28.42 | 28.02 | 28.39 | 28.39 | qfq | 2,620,230 | 74,044,167 | 0.53% |
| 2025-12-04 | 28.66 | 28.66 | 28.15 | 28.24 | 28.24 | qfq | 3,918,500 | 110,998,559 | -1.43% |
| 2025-12-03 | 28.95 | 28.95 | 28.40 | 28.65 | 28.65 | qfq | 4,921,239 | 141,117,142 | -0.90% |
| 2025-12-02 | 28.41 | 29.00 | 28.31 | 28.91 | 28.91 | qfq | 8,608,171 | 247,697,241 | 1.76% |
| 2025-12-01 | 27.60 | 28.44 | 27.50 | 28.41 | 28.41 | qfq | 6,597,129 | 185,255,642 | 3.53% |
| 2025-11-28 | 27.58 | 27.58 | 27.28 | 27.44 | 27.44 | qfq | 2,407,500 | 66,018,877 | -0.36% |
| 2025-11-27 | 27.55 | 27.79 | 27.36 | 27.54 | 27.54 | qfq | 2,816,548 | 77,668,156 | -0.07% |
| 2025-11-26 | 27.63 | 27.95 | 27.56 | 27.56 | 27.56 | qfq | 3,122,962 | 86,588,743 | -0.76% |
| 2025-11-25 | 27.55 | 27.97 | 27.25 | 27.77 | 27.77 | qfq | 7,072,664 | 195,139,509 | 0.76% |
| 2025-11-24 | 26.93 | 27.70 | 26.87 | 27.56 | 27.56 | qfq | 5,662,135 | 154,974,320 | 2.57% |
| 2025-11-21 | 27.12 | 27.30 | 26.79 | 26.87 | 26.87 | qfq | 7,059,009 | 190,715,311 | -1.21% |
| 2025-11-20 | 27.30 | 27.46 | 27.12 | 27.20 | 27.20 | qfq | 4,565,800 | 124,468,264 | -0.44% |
| 2025-11-19 | 27.73 | 27.85 | 26.98 | 27.32 | 27.32 | qfq | 7,843,398 | 214,241,220 | -1.48% |
| 2025-11-18 | 28.01 | 28.18 | 27.53 | 27.73 | 27.73 | qfq | 6,713,157 | 186,891,555 | -1.07% |
| 2025-11-17 | 29.29 | 29.34 | 28.02 | 28.03 | 28.03 | qfq | 9,987,355 | 283,699,076 | -4.50% |
| 2025-11-14 | 29.28 | 29.93 | 29.22 | 29.35 | 29.35 | qfq | 5,802,332 | 171,490,945 | -0.07% |
| 2025-11-13 | 29.50 | 29.65 | 29.12 | 29.37 | 29.37 | qfq | 7,459,867 | 218,803,873 | -0.61% |
| 2025-11-12 | 29.44 | 29.93 | 29.38 | 29.55 | 29.55 | qfq | 9,073,425 | 269,471,322 | 0.03% |
| 2025-11-11 | 29.51 | 29.64 | 29.04 | 29.54 | 29.54 | qfq | 8,092,369 | 237,811,757 | -0.47% |
| 2025-11-10 | 28.78 | 29.70 | 28.60 | 29.68 | 29.68 | qfq | 12,707,756 | 373,813,033 | 2.91% |
| 2025-11-07 | 28.97 | 29.17 | 28.55 | 28.84 | 28.84 | qfq | 8,576,885 | 247,514,857 | -1.20% |
| 2025-11-06 | 28.67 | 29.38 | 28.48 | 29.19 | 29.19 | qfq | 12,943,894 | 375,073,186 | 1.71% |
| 2025-11-05 | 28.70 | 29.02 | 28.38 | 28.70 | 28.70 | qfq | 9,806,198 | 281,835,739 | -0.31% |
| 2025-11-04 | 28.84 | 29.12 | 28.48 | 28.79 | 28.79 | qfq | 9,122,497 | 262,266,288 | -0.76% |
| 2025-11-03 | 28.32 | 29.40 | 28.32 | 29.01 | 29.01 | qfq | 15,683,672 | 453,539,241 | 2.80% |
| 2025-10-31 | 27.25 | 28.67 | 27.11 | 28.22 | 28.22 | qfq | 12,080,202 | 337,979,204 | 4.21% |
| 2025-10-30 | 27.31 | 27.48 | 27.01 | 27.08 | 27.08 | qfq | 6,374,623 | 173,400,031 | -0.48% |
| 2025-10-29 | 27.63 | 27.74 | 26.97 | 27.21 | 27.21 | qfq | 6,418,949 | 174,620,064 | -1.95% |
| 2025-10-28 | 27.89 | 28.31 | 27.60 | 27.75 | 27.75 | qfq | 5,223,530 | 145,891,535 | -0.72% |
| 2025-10-27 | 27.72 | 28.04 | 27.62 | 27.95 | 27.95 | qfq | 5,322,030 | 148,006,127 | 0.25% |
| 2025-10-24 | 27.99 | 28.17 | 27.80 | 27.88 | 27.88 | qfq | 4,046,443 | 112,978,961 | -0.43% |
| 2025-10-23 | 27.96 | 28.20 | 27.62 | 28.00 | 28.00 | qfq | 5,239,205 | 146,100,857 | -0.14% |
| 2025-10-22 | 28.03 | 28.48 | 27.93 | 28.04 | 28.04 | qfq | 4,795,866 | 134,904,336 | -0.53% |
| 2025-10-21 | 28.58 | 28.60 | 28.00 | 28.19 | 28.19 | qfq | 8,004,988 | 225,763,026 | -1.26% |
| 2025-10-20 | 28.44 | 28.65 | 28.12 | 28.55 | 28.55 | qfq | 6,407,706 | 181,829,137 | 0.53% |
| 2025-10-17 | 28.82 | 28.93 | 28.28 | 28.40 | 28.40 | qfq | 8,459,905 | 241,414,187 | -2.10% |
| 2025-10-16 | 28.31 | 29.25 | 28.22 | 29.01 | 29.01 | qfq | 13,491,330 | 389,024,599 | 2.36% |
| 2025-10-15 | 28.11 | 28.76 | 28.07 | 28.34 | 28.34 | qfq | 8,298,593 | 235,574,357 | 0.46% |
| 2025-10-14 | 27.65 | 28.54 | 27.65 | 28.21 | 28.21 | qfq | 10,369,796 | 292,559,236 | 1.77% |
| 2025-10-13 | 27.42 | 28.20 | 27.42 | 27.72 | 27.72 | qfq | 9,716,345 | 269,780,291 | -0.32% |
| 2025-10-10 | 27.01 | 27.95 | 26.91 | 27.81 | 27.81 | qfq | 12,508,409 | 345,657,358 | 2.96% |
| 2025-10-09 | 26.42 | 27.09 | 26.31 | 27.01 | 27.01 | qfq | 7,959,045 | 213,527,706 | 2.12% |
| 2025-09-30 | 26.39 | 26.55 | 26.21 | 26.45 | 26.45 | qfq | 3,578,233 | 94,448,047 | 0.27% |
| 2025-09-29 | 26.40 | 26.43 | 26.03 | 26.38 | 26.38 | qfq | 3,912,229 | 102,664,813 | -0.19% |
| 2025-09-26 | 26.26 | 26.52 | 25.88 | 26.43 | 26.43 | qfq | 6,773,842 | 177,146,583 | 0.49% |
| 2025-09-25 | 26.88 | 26.88 | 26.20 | 26.30 | 26.30 | qfq | 7,958,292 | 210,521,548 | -2.16% |
| 2025-09-24 | 26.79 | 27.13 | 26.66 | 26.88 | 26.88 | qfq | 5,880,444 | 158,019,669 | 0.37% |
| 2025-09-23 | 27.20 | 27.20 | 26.58 | 26.78 | 26.78 | qfq | 6,992,449 | 187,478,426 | -1.65% |
| 2025-09-22 | 26.61 | 27.48 | 26.61 | 27.23 | 27.23 | qfq | 9,779,241 | 265,559,003 | 1.76% |
| 2025-09-19 | 26.49 | 26.85 | 26.36 | 26.76 | 26.76 | qfq | 5,939,525 | 157,950,766 | 0.49% |
| 2025-09-18 | 26.67 | 27.06 | 26.46 | 26.63 | 26.63 | qfq | 6,643,753 | 177,884,463 | -0.19% |
| 2025-09-17 | 26.66 | 26.75 | 26.58 | 26.68 | 26.68 | qfq | 3,098,235 | 82,565,036 | 0.26% |
| 2025-09-16 | 26.61 | 26.74 | 26.50 | 26.61 | 26.61 | qfq | 4,185,833 | 111,414,824 | 0.00% |
| 2025-09-15 | 27.01 | 27.02 | 26.50 | 26.61 | 26.61 | qfq | 7,506,931 | 200,089,034 | -1.44% |
| 2025-09-12 | 27.30 | 27.38 | 26.97 | 27.00 | 27.00 | qfq | 6,070,702 | 164,551,648 | -1.06% |
| 2025-09-11 | 27.04 | 27.33 | 26.75 | 27.29 | 27.29 | qfq | 5,336,121 | 144,778,379 | 0.96% |
| 2025-09-10 | 27.36 | 27.36 | 26.95 | 27.03 | 27.03 | qfq | 6,632,352 | 179,701,550 | -1.35% |
| 2025-09-09 | 27.16 | 27.50 | 26.93 | 27.40 | 27.40 | qfq | 9,590,365 | 260,959,965 | 0.88% |
| 2025-09-08 | 26.88 | 27.21 | 26.69 | 27.16 | 27.16 | qfq | 9,339,119 | 251,553,777 | 0.74% |
| 2025-09-05 | 26.70 | 26.96 | 26.54 | 26.96 | 26.96 | qfq | 4,955,226 | 132,873,917 | 1.09% |
| 2025-09-04 | 26.69 | 26.86 | 26.42 | 26.67 | 26.67 | qfq | 5,505,995 | 146,701,610 | 0.08% |
| 2025-09-03 | 26.99 | 27.11 | 26.59 | 26.65 | 26.65 | qfq | 5,529,000 | 148,182,712 | -1.22% |
| 2025-09-02 | 27.66 | 27.66 | 26.70 | 26.98 | 26.98 | qfq | 12,317,092 | 333,238,723 | -2.42% |
| 2025-09-01 | 27.87 | 28.16 | 27.58 | 27.65 | 27.65 | qfq | 7,601,467 | 211,222,819 | -1.32% |
| 2025-08-29 | 27.66 | 28.63 | 27.63 | 28.02 | 28.02 | qfq | 9,345,616 | 263,174,772 | 1.89% |
| 2025-08-28 | 27.59 | 27.93 | 27.04 | 27.50 | 27.50 | qfq | 6,731,813 | 185,254,226 | -0.07% |
| 2025-08-27 | 28.43 | 28.56 | 27.51 | 27.52 | 27.52 | qfq | 7,421,437 | 207,816,931 | -3.13% |
| 2025-08-26 | 28.39 | 28.98 | 28.35 | 28.41 | 28.41 | qfq | 6,168,328 | 176,297,343 | 0.04% |
| 2025-08-25 | 28.68 | 28.73 | 28.20 | 28.40 | 28.40 | qfq | 7,496,507 | 212,937,582 | -0.94% |
| 2025-08-22 | 28.69 | 28.73 | 28.39 | 28.67 | 28.67 | qfq | 4,955,847 | 141,490,304 | -0.10% |
| 2025-08-21 | 28.58 | 28.73 | 28.43 | 28.70 | 28.70 | qfq | 5,695,710 | 162,839,971 | 0.35% |
| 2025-08-20 | 28.14 | 28.91 | 28.01 | 28.60 | 28.60 | qfq | 7,827,299 | 223,281,748 | 1.67% |
| 2025-08-19 | 27.99 | 28.53 | 27.89 | 28.13 | 28.13 | qfq | 7,595,131 | 214,808,912 | 0.54% |
| 2025-08-18 | 27.59 | 28.05 | 27.57 | 27.98 | 27.98 | qfq | 7,820,851 | 217,834,332 | 1.67% |
| 2025-08-15 | 27.61 | 27.63 | 27.42 | 27.52 | 27.52 | qfq | 5,374,910 | 147,989,043 | -0.04% |
| 2025-08-14 | 27.70 | 27.85 | 27.49 | 27.53 | 27.53 | qfq | 7,469,134 | 206,355,159 | -0.58% |
| 2025-08-13 | 27.87 | 27.90 | 27.50 | 27.69 | 27.69 | qfq | 6,608,808 | 182,799,044 | -0.79% |
| 2025-08-12 | 27.85 | 28.16 | 27.69 | 27.91 | 27.91 | qfq | 4,422,658 | 123,361,335 | -0.21% |
| 2025-08-11 | 27.87 | 28.08 | 27.77 | 27.97 | 27.97 | qfq | 4,564,190 | 127,551,061 | 0.25% |
| 2025-08-08 | 28.25 | 28.25 | 27.87 | 27.90 | 27.90 | qfq | 4,502,581 | 126,196,338 | -3.16% |
| 2025-08-07 | 28.70 | 29.05 | 28.70 | 28.81 | 28.19 | qfq | 5,117,974 | 147,859,555 | -0.03% |
| 2025-08-06 | 29.34 | 29.36 | 28.70 | 28.82 | 28.20 | qfq | 6,999,123 | 201,832,037 | -1.74% |
| 2025-08-05 | 29.08 | 29.36 | 28.95 | 29.33 | 28.70 | qfq | 6,006,972 | 175,178,245 | 0.86% |
| 2025-08-04 | 29.05 | 29.27 | 28.74 | 29.08 | 28.45 | qfq | 6,373,101 | 184,861,503 | -0.10% |
| 2025-08-01 | 28.30 | 29.37 | 28.30 | 29.11 | 28.48 | qfq | 8,748,865 | 253,834,372 | 2.25% |
| 2025-07-31 | 28.70 | 28.84 | 28.30 | 28.47 | 27.86 | qfq | 6,573,996 | 187,428,332 | -1.15% |
| 2025-07-30 | 28.10 | 29.16 | 28.08 | 28.80 | 28.18 | qfq | 10,571,410 | 304,319,714 | 2.42% |
| 2025-07-29 | 28.39 | 28.40 | 28.01 | 28.12 | 27.51 | qfq | 4,547,782 | 127,972,848 | -0.39% |
| 2025-07-28 | 28.20 | 28.49 | 28.12 | 28.23 | 27.62 | qfq | 4,475,038 | 126,794,685 | 0.21% |
| 2025-07-25 | 28.16 | 28.50 | 28.08 | 28.17 | 27.56 | qfq | 6,093,760 | 172,164,594 | -0.04% |
| 2025-07-24 | 28.15 | 28.30 | 28.00 | 28.18 | 27.57 | qfq | 5,015,940 | 141,045,257 | 0.28% |
| 2025-07-23 | 28.38 | 28.60 | 28.05 | 28.10 | 27.50 | qfq | 5,817,696 | 164,449,872 | -1.20% |
| 2025-07-22 | 28.00 | 28.59 | 27.95 | 28.44 | 27.83 | qfq | 6,181,016 | 175,250,497 | 1.43% |
| 2025-07-21 | 28.01 | 28.18 | 27.93 | 28.04 | 27.44 | qfq | 5,110,836 | 143,349,002 | -0.21% |
| 2025-07-18 | 28.38 | 28.47 | 27.72 | 28.10 | 27.50 | qfq | 6,529,642 | 182,710,589 | -0.99% |
| 2025-07-17 | 28.51 | 28.65 | 28.27 | 28.38 | 27.77 | qfq | 3,851,888 | 109,371,717 | -0.46% |
| 2025-07-16 | 27.39 | 28.68 | 27.38 | 28.51 | 27.90 | qfq | 11,663,497 | 329,593,845 | 4.13% |
| 2025-07-15 | 27.70 | 27.84 | 27.20 | 27.38 | 26.79 | qfq | 3,787,106 | 103,848,855 | -1.30% |
| 2025-07-14 | 27.69 | 27.87 | 27.52 | 27.74 | 27.14 | qfq | 3,066,810 | 85,049,194 | 0.14% |
| 2025-07-11 | 27.73 | 27.87 | 27.60 | 27.70 | 27.10 | qfq | 4,221,379 | 117,076,409 | -0.11% |
| 2025-07-10 | 27.46 | 27.77 | 27.39 | 27.73 | 27.13 | qfq | 3,275,752 | 90,312,535 | 0.80% |
| 2025-07-09 | 27.45 | 27.63 | 27.27 | 27.51 | 26.92 | qfq | 2,914,977 | 80,199,971 | 0.40% |
| 2025-07-08 | 27.28 | 27.47 | 27.27 | 27.40 | 26.81 | qfq | 3,747,444 | 102,582,094 | 0.48% |
| 2025-07-07 | 27.63 | 27.76 | 27.20 | 27.27 | 26.68 | qfq | 6,816,308 | 186,270,220 | -1.48% |
| 2025-07-04 | 27.84 | 28.21 | 27.61 | 27.68 | 27.08 | qfq | 4,737,030 | 132,125,120 | -0.86% |
| 2025-07-03 | 27.83 | 28.51 | 27.75 | 27.92 | 27.32 | qfq | 7,411,465 | 208,360,912 | 0.47% |
| 2025-07-02 | 28.05 | 28.28 | 27.73 | 27.79 | 27.19 | qfq | 4,476,343 | 125,024,827 | -1.14% |
| 2025-07-01 | 28.10 | 28.30 | 27.95 | 28.11 | 27.51 | qfq | 3,556,800 | 99,899,227 | -0.60% |
| 2025-06-30 | 28.60 | 28.60 | 27.90 | 28.28 | 27.67 | qfq | 5,742,862 | 161,926,974 | -1.22% |
| 2025-06-27 | 28.40 | 28.89 | 28.21 | 28.63 | 28.01 | qfq | 4,789,263 | 136,601,878 | 0.74% |
| 2025-06-26 | 28.25 | 28.66 | 28.15 | 28.42 | 27.81 | qfq | 3,636,434 | 103,274,838 | 0.32% |
| 2025-06-25 | 28.10 | 28.47 | 28.01 | 28.33 | 27.72 | qfq | 3,840,980 | 108,576,410 | 0.82% |
| 2025-06-24 | 27.97 | 28.32 | 27.92 | 28.10 | 27.50 | qfq | 5,176,251 | 145,383,258 | 0.46% |
| 2025-06-23 | 28.15 | 28.35 | 27.60 | 27.97 | 27.37 | qfq | 4,528,062 | 126,304,110 | -0.64% |
| 2025-06-20 | 28.64 | 28.87 | 28.06 | 28.15 | 27.54 | qfq | 4,781,666 | 135,691,065 | -2.29% |
| 2025-06-19 | 28.00 | 28.85 | 27.98 | 28.81 | 28.19 | qfq | 8,737,646 | 249,553,452 | 2.82% |
| 2025-06-18 | 27.93 | 28.14 | 27.76 | 28.02 | 27.42 | qfq | 3,948,647 | 110,431,082 | -0.21% |
| 2025-06-17 | 28.42 | 28.54 | 27.82 | 28.08 | 27.48 | qfq | 5,384,781 | 151,188,926 | -1.20% |
| 2025-06-16 | 28.60 | 28.72 | 28.30 | 28.42 | 27.81 | qfq | 3,198,663 | 90,913,372 | -0.80% |
| 2025-06-13 | 28.60 | 28.93 | 28.16 | 28.65 | 28.03 | qfq | 6,602,092 | 188,444,432 | -0.38% |
| 2025-06-12 | 29.15 | 29.35 | 28.56 | 28.76 | 28.14 | qfq | 7,319,486 | 211,083,219 | -1.30% |
| 2025-06-11 | 29.32 | 29.61 | 28.96 | 29.14 | 28.51 | qfq | 6,280,908 | 183,471,940 | -0.68% |
| 2025-06-10 | 29.51 | 29.93 | 29.19 | 29.34 | 28.71 | qfq | 6,937,162 | 204,872,240 | -0.14% |
| 2025-06-09 | 29.38 | 29.57 | 28.94 | 29.38 | 28.75 | qfq | 6,555,386 | 191,987,249 | -0.07% |
| 2025-06-06 | 29.85 | 30.17 | 29.26 | 29.40 | 28.77 | qfq | 5,945,360 | 176,064,195 | -1.41% |
| 2025-06-05 | 31.10 | 31.20 | 29.52 | 29.82 | 29.18 | qfq | 9,933,417 | 298,125,800 | -3.81% |
| 2025-06-04 | 29.69 | 31.46 | 29.69 | 31.00 | 30.33 | qfq | 14,159,632 | 432,747,965 | 4.45% |
| 2025-06-03 | 28.72 | 29.95 | 28.72 | 29.68 | 29.04 | qfq | 7,503,111 | 220,964,927 | 2.34% |
| 2025-05-30 | 28.70 | 29.16 | 28.55 | 29.00 | 28.38 | qfq | 4,025,310 | 116,261,388 | 1.01% |
| 2025-05-29 | 28.91 | 29.08 | 28.33 | 28.71 | 28.09 | qfq | 4,430,280 | 126,860,188 | -1.03% |
| 2025-05-28 | 28.99 | 29.33 | 28.69 | 29.01 | 28.39 | qfq | 4,745,307 | 137,849,446 | 0.07% |
| 2025-05-27 | 28.10 | 29.10 | 28.04 | 28.99 | 28.37 | qfq | 6,379,283 | 183,925,712 | 2.98% |
| 2025-05-26 | 28.15 | 28.33 | 27.75 | 28.15 | 27.54 | qfq | 4,492,733 | 125,739,085 | -0.32% |
| 2025-05-23 | 28.20 | 28.66 | 28.20 | 28.24 | 27.63 | qfq | 3,405,772 | 96,771,059 | 0.11% |
| 2025-05-22 | 28.52 | 28.90 | 28.19 | 28.21 | 27.60 | qfq | 4,879,155 | 138,497,691 | -1.91% |
| 2025-05-21 | 28.39 | 29.18 | 28.39 | 28.76 | 28.14 | qfq | 6,372,317 | 183,888,415 | 0.67% |
| 2025-05-20 | 28.50 | 28.98 | 28.12 | 28.57 | 27.96 | qfq | 8,784,256 | 250,651,418 | 0.25% |
| 2025-05-19 | 27.97 | 28.67 | 27.83 | 28.50 | 27.89 | qfq | 9,550,240 | 270,168,276 | 1.53% |
| 2025-05-16 | 27.99 | 28.50 | 27.88 | 28.07 | 27.47 | qfq | 9,249,767 | 260,227,438 | 0.97% |
| 2025-05-15 | 26.88 | 28.00 | 26.83 | 27.80 | 27.20 | qfq | 11,558,121 | 318,855,916 | 3.23% |
| 2025-05-14 | 26.69 | 27.06 | 26.44 | 26.93 | 26.35 | qfq | 4,649,074 | 124,222,799 | 0.82% |
| 2025-05-13 | 26.85 | 27.10 | 26.55 | 26.71 | 26.14 | qfq | 5,888,401 | 157,346,643 | -0.74% |
| 2025-05-12 | 27.24 | 27.43 | 26.80 | 26.91 | 26.33 | qfq | 8,355,280 | 225,927,491 | -1.21% |
| 2025-05-09 | 26.62 | 27.44 | 26.56 | 27.24 | 26.65 | qfq | 9,561,341 | 259,498,824 | 2.33% |
| 2025-05-08 | 26.90 | 26.90 | 26.51 | 26.62 | 26.05 | qfq | 3,327,600 | 88,620,255 | -0.86% |
| 2025-05-07 | 26.07 | 26.98 | 26.03 | 26.85 | 26.27 | qfq | 9,582,197 | 254,462,834 | 3.27% |
| 2025-05-06 | 25.81 | 26.05 | 25.48 | 26.00 | 25.44 | qfq | 5,066,922 | 130,566,248 | 1.48% |
| 2025-04-30 | 25.85 | 25.94 | 25.52 | 25.62 | 25.07 | qfq | 3,607,300 | 92,816,333 | -0.74% |
| 2025-04-29 | 25.80 | 25.95 | 25.55 | 25.81 | 25.25 | qfq | 3,086,559 | 79,465,112 | 0.08% |
| 2025-04-28 | 26.12 | 26.53 | 25.49 | 25.79 | 25.23 | qfq | 7,408,441 | 191,336,460 | -1.56% |
| 2025-04-25 | 26.50 | 26.70 | 26.14 | 26.20 | 25.64 | qfq | 4,929,550 | 129,729,853 | -1.39% |
| 2025-04-24 | 26.33 | 26.66 | 26.30 | 26.57 | 26.00 | qfq | 2,865,324 | 75,916,606 | 0.61% |
| 2025-04-23 | 26.75 | 26.95 | 26.39 | 26.41 | 25.84 | qfq | 4,775,500 | 126,899,200 | -1.34% |
| 2025-04-22 | 26.30 | 27.25 | 26.28 | 26.77 | 26.19 | qfq | 8,252,678 | 221,886,668 | 1.29% |
| 2025-04-21 | 26.28 | 26.55 | 26.19 | 26.43 | 25.86 | qfq | 3,965,420 | 104,634,916 | 0.65% |
| 2025-04-18 | 26.50 | 26.75 | 26.20 | 26.26 | 25.69 | qfq | 4,799,405 | 126,535,952 | -1.13% |
| 2025-04-17 | 26.72 | 26.96 | 26.52 | 26.56 | 25.99 | qfq | 4,091,750 | 109,233,352 | -1.01% |
| 2025-04-16 | 26.77 | 27.28 | 26.50 | 26.83 | 26.25 | qfq | 8,077,660 | 216,994,908 | -0.45% |
| 2025-04-15 | 26.38 | 27.00 | 26.17 | 26.95 | 26.37 | qfq | 7,586,463 | 202,782,556 | 1.47% |
| 2025-04-14 | 26.20 | 26.70 | 26.05 | 26.56 | 25.99 | qfq | 7,038,122 | 186,370,322 | 1.10% |
| 2025-04-11 | 26.31 | 26.84 | 26.10 | 26.27 | 25.70 | qfq | 8,038,976 | 212,075,658 | -0.91% |
| 2025-04-10 | 26.00 | 26.94 | 25.68 | 26.51 | 25.94 | qfq | 16,050,594 | 423,558,156 | 2.55% |
| 2025-04-09 | 25.35 | 26.08 | 24.94 | 25.85 | 25.29 | qfq | 12,395,986 | 316,962,096 | 0.70% |
| 2025-04-08 | 25.05 | 25.72 | 24.92 | 25.67 | 25.12 | qfq | 18,551,731 | 469,683,217 | 3.18% |
| 2025-04-07 | 25.25 | 26.28 | 24.24 | 24.88 | 24.34 | qfq | 21,012,060 | 529,895,641 | -5.51% |
| 2025-04-03 | 25.45 | 26.63 | 25.27 | 26.33 | 25.76 | qfq | 20,453,380 | 536,232,917 | 4.19% |
| 2025-04-02 | 24.94 | 25.38 | 24.88 | 25.27 | 24.73 | qfq | 7,168,952 | 180,128,356 | 1.28% |
| 2025-04-01 | 24.35 | 25.03 | 24.35 | 24.95 | 24.41 | qfq | 7,585,169 | 188,692,617 | 2.17% |
| 2025-03-31 | 24.51 | 24.73 | 24.28 | 24.42 | 23.89 | qfq | 5,922,870 | 145,086,968 | -1.33% |
| 2025-03-28 | 25.05 | 25.24 | 24.75 | 24.75 | 24.22 | qfq | 5,965,300 | 148,932,253 | -1.43% |
| 2025-03-27 | 24.85 | 25.17 | 24.72 | 25.11 | 24.57 | qfq | 6,086,720 | 152,365,692 | 0.80% |
| 2025-03-26 | 24.91 | 25.00 | 24.80 | 24.91 | 24.37 | qfq | 3,403,500 | 84,761,761 | -0.36% |
| 2025-03-25 | 24.80 | 25.06 | 24.60 | 25.00 | 24.46 | qfq | 6,358,400 | 158,501,946 | 0.93% |
| 2025-03-24 | 24.60 | 24.95 | 24.50 | 24.77 | 24.24 | qfq | 7,063,300 | 174,551,485 | 0.20% |
| 2025-03-21 | 24.85 | 24.98 | 24.37 | 24.72 | 24.19 | qfq | 8,816,549 | 217,572,473 | 0.73% |
| 2025-03-20 | 24.61 | 24.83 | 24.46 | 24.54 | 24.01 | qfq | 3,588,400 | 88,344,905 | -0.49% |
| 2025-03-19 | 25.01 | 25.02 | 24.58 | 24.66 | 24.13 | qfq | 6,022,616 | 149,268,210 | -1.75% |
| 2025-03-18 | 24.36 | 25.13 | 24.24 | 25.10 | 24.56 | qfq | 14,271,577 | 354,400,182 | 3.29% |
| 2025-03-17 | 24.32 | 24.51 | 24.27 | 24.30 | 23.78 | qfq | 5,295,769 | 128,923,046 | -0.08% |
| 2025-03-14 | 23.99 | 24.34 | 23.92 | 24.32 | 23.80 | qfq | 8,506,325 | 205,706,755 | 1.16% |
| 2025-03-13 | 24.12 | 24.20 | 23.89 | 24.04 | 23.52 | qfq | 3,631,129 | 87,359,140 | -0.37% |
| 2025-03-12 | 24.00 | 24.34 | 23.90 | 24.13 | 23.61 | qfq | 5,388,280 | 129,684,260 | 0.67% |
| 2025-03-11 | 23.74 | 24.01 | 23.62 | 23.97 | 23.45 | qfq | 4,692,701 | 112,125,820 | 0.42% |
| 2025-03-10 | 23.90 | 24.02 | 23.73 | 23.87 | 23.36 | qfq | 3,933,777 | 93,791,263 | 0.00% |
| 2025-03-07 | 23.84 | 23.93 | 23.75 | 23.87 | 23.36 | qfq | 3,610,199 | 86,127,510 | -0.13% |
| 2025-03-06 | 23.90 | 23.94 | 23.70 | 23.90 | 23.39 | qfq | 5,490,364 | 130,789,619 | 0.00% |
| 2025-03-05 | 24.04 | 24.04 | 23.74 | 23.90 | 23.39 | qfq | 3,494,930 | 83,292,826 | -0.58% |
| 2025-03-04 | 23.88 | 24.08 | 23.83 | 24.04 | 23.52 | qfq | 2,830,087 | 67,797,511 | 0.25% |
| 2025-03-03 | 23.85 | 24.26 | 23.84 | 23.98 | 23.46 | qfq | 5,186,785 | 124,781,984 | 0.33% |
| 2025-02-28 | 23.91 | 24.13 | 23.82 | 23.90 | 23.39 | qfq | 5,189,072 | 124,232,795 | -0.38% |
| 2025-02-27 | 23.77 | 24.03 | 23.75 | 23.99 | 23.47 | qfq | 6,192,408 | 147,993,579 | 0.97% |
| 2025-02-26 | 23.59 | 23.85 | 23.53 | 23.76 | 23.25 | qfq | 4,222,951 | 100,150,194 | 0.89% |
| 2025-02-25 | 23.68 | 23.70 | 23.50 | 23.55 | 23.04 | qfq | 5,168,777 | 121,919,807 | -1.13% |
| 2025-02-24 | 23.65 | 24.05 | 23.53 | 23.82 | 23.31 | qfq | 7,059,782 | 168,418,142 | 0.80% |
| 2025-02-21 | 23.88 | 23.91 | 23.42 | 23.63 | 23.12 | qfq | 11,488,038 | 271,181,636 | -1.13% |
| 2025-02-20 | 23.96 | 24.14 | 23.81 | 23.90 | 23.39 | qfq | 5,622,470 | 134,728,951 | -0.38% |
| 2025-02-19 | 23.92 | 24.01 | 23.75 | 23.99 | 23.47 | qfq | 5,963,300 | 142,409,895 | -0.04% |
| 2025-02-18 | 24.16 | 24.35 | 23.92 | 24.00 | 23.48 | qfq | 8,312,335 | 200,577,988 | -0.58% |
| 2025-02-17 | 25.40 | 25.43 | 24.00 | 24.14 | 23.62 | qfq | 21,192,048 | 516,610,391 | -4.40% |
| 2025-02-14 | 24.93 | 25.34 | 24.84 | 25.25 | 24.71 | qfq | 7,371,604 | 185,697,449 | 0.84% |
| 2025-02-13 | 25.01 | 25.25 | 24.50 | 25.04 | 24.50 | qfq | 9,222,221 | 229,712,749 | -0.12% |
| 2025-02-12 | 25.22 | 25.34 | 24.93 | 25.07 | 24.53 | qfq | 5,489,432 | 137,624,871 | -0.95% |
| 2025-02-11 | 25.37 | 25.41 | 25.00 | 25.31 | 24.77 | qfq | 6,203,275 | 156,217,571 | -0.43% |
| 2025-02-10 | 25.18 | 25.44 | 24.90 | 25.42 | 24.87 | qfq | 8,667,613 | 218,417,697 | 1.15% |
| 2025-02-07 | 24.90 | 25.29 | 24.66 | 25.13 | 24.59 | qfq | 6,880,637 | 172,379,253 | 0.68% |
| 2025-02-06 | 24.79 | 25.10 | 24.66 | 24.96 | 24.42 | qfq | 3,703,300 | 92,110,074 | 0.32% |
| 2025-02-05 | 25.30 | 25.34 | 24.71 | 24.88 | 24.34 | qfq | 3,362,000 | 83,866,274 | -1.15% |
| 2025-01-27 | 25.03 | 25.43 | 25.03 | 25.17 | 24.63 | qfq | 2,779,308 | 70,139,195 | 0.56% |
| 2025-01-24 | 24.90 | 25.13 | 24.84 | 25.03 | 24.49 | qfq | 3,344,000 | 83,471,811 | 0.12% |
| 2025-01-23 | 25.00 | 25.18 | 24.88 | 25.00 | 24.46 | qfq | 3,446,916 | 86,412,944 | 0.20% |
| 2025-01-22 | 24.97 | 25.13 | 24.72 | 24.95 | 24.41 | qfq | 2,982,900 | 74,135,595 | -0.40% |
| 2025-01-21 | 25.45 | 25.59 | 24.92 | 25.05 | 24.51 | qfq | 4,199,900 | 105,388,139 | -1.49% |
| 2025-01-20 | 25.56 | 25.97 | 25.36 | 25.43 | 24.88 | qfq | 2,823,742 | 72,322,723 | -0.43% |
| 2025-01-17 | 25.18 | 25.69 | 25.12 | 25.54 | 24.99 | qfq | 3,140,810 | 79,790,626 | 1.27% |
| 2025-01-16 | 25.33 | 25.54 | 24.93 | 25.22 | 24.68 | qfq | 2,889,700 | 72,896,198 | -0.04% |
| 2025-01-15 | 25.70 | 25.79 | 25.18 | 25.23 | 24.69 | qfq | 3,435,398 | 87,261,578 | -2.02% |
| 2025-01-14 | 24.55 | 25.84 | 24.55 | 25.75 | 25.20 | qfq | 5,109,408 | 129,422,124 | 4.89% |
| 2025-01-13 | 24.66 | 24.82 | 24.25 | 24.55 | 24.02 | qfq | 3,283,517 | 80,344,367 | -0.45% |
| 2025-01-10 | 24.80 | 24.99 | 24.56 | 24.66 | 24.13 | qfq | 2,388,900 | 59,255,530 | -0.64% |
| 2025-01-09 | 24.83 | 25.05 | 24.65 | 24.82 | 24.29 | qfq | 2,228,700 | 55,489,547 | -0.44% |
| 2025-01-08 | 25.01 | 25.18 | 24.52 | 24.93 | 24.39 | qfq | 3,702,707 | 92,232,233 | -0.60% |
| 2025-01-07 | 25.51 | 25.55 | 24.81 | 25.08 | 24.54 | qfq | 3,617,887 | 90,769,463 | -1.88% |
| 2025-01-06 | 25.23 | 25.85 | 25.15 | 25.56 | 25.01 | qfq | 4,761,731 | 121,647,411 | 1.95% |
| 2025-01-03 | 25.46 | 25.75 | 24.99 | 25.07 | 24.53 | qfq | 4,173,349 | 105,784,606 | -1.49% |
| 2025-01-02 | 26.10 | 26.26 | 25.18 | 25.45 | 24.90 | qfq | 5,459,442 | 140,466,609 | -2.53% |
| 2024-12-31 | 26.59 | 26.85 | 26.05 | 26.11 | 25.55 | qfq | 4,957,500 | 130,498,139 | -2.14% |
| 2024-12-30 | 26.25 | 27.02 | 26.25 | 26.68 | 26.11 | qfq | 6,473,992 | 172,599,586 | 1.41% |
| 2024-12-27 | 26.21 | 26.58 | 26.03 | 26.31 | 25.74 | qfq | 3,273,072 | 86,121,669 | 0.30% |
| 2024-12-26 | 26.10 | 26.25 | 26.07 | 26.23 | 25.67 | qfq | 2,385,231 | 62,425,794 | 0.15% |
| 2024-12-25 | 26.33 | 26.44 | 26.01 | 26.19 | 25.63 | qfq | 3,003,400 | 78,485,970 | -0.53% |
| 2024-12-24 | 26.38 | 26.48 | 26.16 | 26.33 | 25.76 | qfq | 3,039,200 | 79,923,516 | -0.27% |
| 2024-12-23 | 26.73 | 26.93 | 26.36 | 26.40 | 25.83 | qfq | 4,238,513 | 112,664,991 | -1.23% |
| 2024-12-20 | 26.30 | 26.86 | 26.22 | 26.73 | 26.15 | qfq | 5,080,652 | 135,324,877 | 1.44% |
| 2024-12-19 | 25.89 | 26.38 | 25.86 | 26.35 | 25.78 | qfq | 3,731,602 | 97,544,584 | 1.07% |
| 2024-12-18 | 26.18 | 26.33 | 25.98 | 26.07 | 25.51 | qfq | 3,846,214 | 100,583,220 | -0.27% |
| 2024-12-17 | 26.19 | 26.54 | 26.00 | 26.14 | 25.58 | qfq | 5,414,353 | 141,957,802 | -0.42% |
| 2024-12-16 | 26.50 | 27.05 | 26.10 | 26.25 | 25.69 | qfq | 8,661,023 | 229,447,300 | -1.06% |
| 2024-12-13 | 27.00 | 27.07 | 26.46 | 26.53 | 25.96 | qfq | 5,465,960 | 145,819,235 | -2.32% |
| 2024-12-12 | 26.91 | 27.18 | 26.50 | 27.16 | 26.58 | qfq | 5,690,000 | 153,463,798 | 0.97% |
| 2024-12-11 | 26.71 | 27.05 | 26.57 | 26.90 | 26.32 | qfq | 3,944,600 | 106,060,733 | 0.60% |
| 2024-12-10 | 27.31 | 27.43 | 26.70 | 26.74 | 26.16 | qfq | 6,662,826 | 180,560,141 | -0.19% |
| 2024-12-09 | 27.10 | 27.20 | 26.55 | 26.79 | 26.21 | qfq | 4,311,671 | 115,908,419 | -0.96% |
| 2024-12-06 | 26.93 | 27.38 | 26.71 | 27.05 | 26.47 | qfq | 5,879,080 | 158,782,510 | 0.41% |
| 2024-12-05 | 27.12 | 27.16 | 26.55 | 26.94 | 26.36 | qfq | 5,845,999 | 156,604,265 | -1.32% |
| 2024-12-04 | 27.50 | 28.16 | 27.05 | 27.30 | 26.71 | qfq | 6,093,443 | 167,850,483 | -1.05% |
| 2024-12-03 | 27.93 | 28.18 | 27.50 | 27.59 | 27.00 | qfq | 9,088,196 | 252,544,152 | -1.32% |
| 2024-12-02 | 26.38 | 28.15 | 26.33 | 27.96 | 27.36 | qfq | 16,405,779 | 446,948,974 | 5.23% |
| 2024-11-29 | 25.47 | 26.98 | 25.47 | 26.57 | 26.00 | qfq | 15,473,617 | 409,955,075 | 4.32% |
| 2024-11-28 | 25.89 | 25.91 | 25.43 | 25.47 | 24.92 | qfq | 4,829,873 | 123,834,003 | -1.47% |
| 2024-11-27 | 25.41 | 25.90 | 25.06 | 25.85 | 25.29 | qfq | 5,884,688 | 150,156,915 | 1.37% |
| 2024-11-26 | 25.00 | 25.89 | 25.00 | 25.50 | 24.95 | qfq | 6,865,909 | 175,530,520 | 1.63% |
| 2024-11-25 | 25.03 | 25.45 | 24.80 | 25.09 | 24.55 | qfq | 4,708,371 | 118,157,462 | 0.24% |
| 2024-11-22 | 25.51 | 26.24 | 25.02 | 25.03 | 24.49 | qfq | 9,155,684 | 234,101,949 | -1.84% |
| 2024-11-21 | 25.46 | 25.61 | 25.00 | 25.50 | 24.95 | qfq | 6,636,790 | 168,092,829 | 0.04% |
| 2024-11-20 | 25.21 | 25.51 | 25.12 | 25.49 | 24.94 | qfq | 4,656,141 | 118,108,844 | 1.03% |
| 2024-11-19 | 25.05 | 25.36 | 24.91 | 25.23 | 24.69 | qfq | 4,423,914 | 111,421,336 | 1.12% |
| 2024-11-18 | 25.63 | 25.85 | 24.83 | 24.95 | 24.41 | qfq | 9,193,254 | 232,475,744 | -2.88% |
| 2024-11-15 | 25.71 | 26.06 | 25.65 | 25.69 | 25.14 | qfq | 5,278,377 | 136,419,025 | -0.12% |
| 2024-11-14 | 26.34 | 26.39 | 25.63 | 25.72 | 25.17 | qfq | 6,705,520 | 174,446,180 | -2.35% |
| 2024-11-13 | 26.60 | 27.08 | 26.02 | 26.34 | 25.77 | qfq | 6,874,890 | 181,767,521 | -1.24% |
| 2024-11-12 | 26.29 | 27.19 | 26.21 | 26.67 | 26.10 | qfq | 12,518,340 | 336,042,641 | 1.21% |
| 2024-11-11 | 26.39 | 26.48 | 25.80 | 26.35 | 25.78 | qfq | 9,531,511 | 249,491,784 | -0.87% |
| 2024-11-08 | 26.90 | 27.00 | 26.47 | 26.58 | 26.01 | qfq | 11,368,912 | 303,422,053 | -0.93% |
| 2024-11-07 | 25.69 | 27.08 | 25.54 | 26.83 | 26.25 | qfq | 14,554,618 | 385,805,900 | 4.80% |
| 2024-11-06 | 25.72 | 25.81 | 25.34 | 25.60 | 25.05 | qfq | 8,543,393 | 218,733,977 | -0.47% |
| 2024-11-05 | 25.60 | 25.82 | 25.27 | 25.72 | 25.17 | qfq | 9,882,375 | 252,956,596 | 0.39% |
| 2024-11-04 | 25.34 | 25.75 | 25.03 | 25.62 | 25.07 | qfq | 7,424,071 | 188,675,011 | 1.14% |
| 2024-11-01 | 24.99 | 25.57 | 24.90 | 25.33 | 24.78 | qfq | 7,817,238 | 197,785,555 | 0.88% |
| 2024-10-31 | 24.76 | 25.23 | 24.72 | 25.11 | 24.57 | qfq | 5,149,387 | 128,953,606 | 0.80% |
| 2024-10-30 | 24.99 | 25.33 | 24.67 | 24.91 | 24.37 | qfq | 5,779,400 | 144,321,249 | -0.68% |
| 2024-10-29 | 25.93 | 25.93 | 25.02 | 25.08 | 24.54 | qfq | 8,133,291 | 206,244,100 | -3.02% |
| 2024-10-28 | 25.35 | 25.95 | 25.02 | 25.86 | 25.30 | qfq | 9,230,975 | 236,761,896 | 2.70% |
| 2024-10-25 | 25.16 | 25.35 | 24.90 | 25.18 | 24.64 | qfq | 6,642,865 | 166,939,355 | -0.08% |
| 2024-10-24 | 24.93 | 25.58 | 24.93 | 25.20 | 24.66 | qfq | 6,092,448 | 153,856,062 | 0.68% |
| 2024-10-23 | 25.11 | 25.30 | 24.93 | 25.03 | 24.49 | qfq | 6,984,612 | 175,298,252 | -0.48% |
| 2024-10-22 | 24.81 | 25.32 | 24.54 | 25.15 | 24.61 | qfq | 9,339,182 | 233,215,984 | 1.29% |
| 2024-10-21 | 24.60 | 25.09 | 24.22 | 24.83 | 24.30 | qfq | 9,382,339 | 231,705,018 | 1.47% |
| 2024-10-18 | 23.90 | 24.88 | 23.62 | 24.47 | 23.94 | qfq | 10,258,946 | 249,072,173 | 2.60% |
| 2024-10-17 | 24.63 | 24.81 | 23.80 | 23.85 | 23.34 | qfq | 7,879,835 | 191,110,056 | -3.05% |
| 2024-10-16 | 24.32 | 24.93 | 24.08 | 24.60 | 24.07 | qfq | 5,466,650 | 134,401,225 | 0.37% |
| 2024-10-15 | 25.30 | 25.33 | 24.50 | 24.51 | 23.98 | qfq | 8,504,723 | 211,691,440 | -3.69% |
| 2024-10-14 | 25.32 | 25.60 | 24.61 | 25.45 | 24.90 | qfq | 7,598,656 | 191,475,558 | 0.43% |
| 2024-10-11 | 25.71 | 25.87 | 24.98 | 25.34 | 24.79 | qfq | 9,856,296 | 250,140,438 | -2.09% |
| 2024-10-10 | 25.55 | 26.51 | 25.44 | 25.88 | 25.32 | qfq | 9,345,847 | 242,931,030 | 1.93% |
| 2024-10-09 | 27.37 | 27.37 | 25.37 | 25.39 | 24.84 | qfq | 14,452,812 | 380,166,760 | -8.11% |
| 2024-10-08 | 30.00 | 30.00 | 26.03 | 27.63 | 27.04 | qfq | 21,585,969 | 601,968,596 | 1.28% |
| 2024-09-30 | 26.13 | 27.35 | 25.30 | 27.28 | 26.69 | qfq | 16,150,305 | 428,477,043 | 8.99% |
| 2024-09-27 | 24.54 | 25.05 | 24.30 | 25.03 | 24.49 | qfq | 4,839,965 | 119,496,104 | 3.69% |
| 2024-09-26 | 22.66 | 24.61 | 22.61 | 24.14 | 23.62 | qfq | 11,139,937 | 261,534,941 | 6.39% |
| 2024-09-25 | 22.64 | 23.38 | 22.55 | 22.69 | 22.20 | qfq | 10,699,700 | 245,395,785 | 1.11% |
| 2024-09-24 | 21.79 | 22.45 | 21.56 | 22.44 | 21.96 | qfq | 8,648,933 | 191,119,029 | 3.70% |
| 2024-09-23 | 21.50 | 21.95 | 21.50 | 21.64 | 21.17 | qfq | 3,902,424 | 84,519,025 | 0.56% |
| 2024-09-20 | 21.89 | 21.89 | 21.33 | 21.52 | 21.06 | qfq | 5,764,130 | 123,928,437 | -1.74% |
| 2024-09-19 | 21.84 | 22.17 | 21.48 | 21.90 | 21.43 | qfq | 6,055,712 | 132,333,706 | 0.78% |
| 2024-09-18 | 22.13 | 22.17 | 21.61 | 21.73 | 21.26 | qfq | 4,646,100 | 101,286,320 | -1.63% |
| 2024-09-13 | 22.05 | 22.40 | 21.70 | 22.09 | 21.61 | qfq | 5,467,992 | 120,953,318 | 0.00% |
| 2024-09-12 | 22.66 | 22.83 | 21.98 | 22.09 | 21.61 | qfq | 7,680,893 | 170,779,890 | -3.24% |
| 2024-09-11 | 22.77 | 22.94 | 22.46 | 22.83 | 22.34 | qfq | 4,901,676 | 111,526,044 | 0.04% |
| 2024-09-10 | 23.43 | 23.65 | 22.54 | 22.82 | 22.33 | qfq | 8,157,760 | 186,014,928 | -2.48% |
| 2024-09-09 | 23.64 | 23.80 | 23.33 | 23.40 | 22.90 | qfq | 2,725,762 | 64,137,799 | -1.43% |
| 2024-09-06 | 24.05 | 24.08 | 23.69 | 23.74 | 23.23 | qfq | 2,926,650 | 69,737,059 | -1.33% |
| 2024-09-05 | 23.71 | 24.23 | 23.69 | 24.06 | 23.54 | qfq | 3,384,646 | 81,181,379 | 1.18% |
| 2024-09-04 | 23.80 | 24.18 | 23.68 | 23.78 | 23.27 | qfq | 3,686,620 | 88,216,731 | -0.04% |
| 2024-09-03 | 23.63 | 24.20 | 23.42 | 23.79 | 23.28 | qfq | 4,348,000 | 103,640,002 | 0.63% |
| 2024-09-02 | 24.58 | 24.62 | 23.28 | 23.64 | 23.13 | qfq | 11,506,882 | 273,044,378 | -4.75% |
| 2024-08-30 | 24.59 | 25.11 | 24.20 | 24.82 | 24.29 | qfq | 9,663,612 | 238,754,413 | 0.28% |
| 2024-08-29 | 26.73 | 26.86 | 24.60 | 24.75 | 24.22 | qfq | 15,875,641 | 398,367,038 | -7.48% |
| 2024-08-28 | 26.64 | 27.33 | 26.61 | 26.75 | 26.17 | qfq | 3,487,500 | 94,022,365 | -0.22% |
| 2024-08-27 | 26.18 | 26.94 | 26.09 | 26.81 | 26.23 | qfq | 3,947,422 | 105,299,922 | 2.29% |
| 2024-08-26 | 25.89 | 26.42 | 25.41 | 26.21 | 25.65 | qfq | 4,183,400 | 108,968,562 | 1.16% |
| 2024-08-23 | 26.05 | 26.41 | 25.70 | 25.91 | 25.35 | qfq | 3,063,354 | 79,440,932 | -1.33% |
| 2024-08-22 | 26.00 | 26.32 | 25.80 | 26.26 | 25.69 | qfq | 2,780,330 | 72,641,749 | 0.31% |
| 2024-08-21 | 26.15 | 26.55 | 25.98 | 26.18 | 25.62 | qfq | 3,329,360 | 87,426,568 | -0.95% |
| 2024-08-20 | 26.84 | 26.93 | 26.14 | 26.43 | 25.86 | qfq | 2,759,206 | 72,983,019 | -1.60% |
| 2024-08-19 | 26.88 | 27.22 | 26.58 | 26.86 | 26.28 | qfq | 3,619,930 | 97,107,178 | -0.22% |
| 2024-08-16 | 27.05 | 27.21 | 26.70 | 26.92 | 26.34 | qfq | 3,427,500 | 92,277,091 | -1.10% |
| 2024-08-15 | 27.35 | 27.58 | 26.90 | 27.22 | 26.63 | qfq | 3,441,664 | 93,710,453 | -0.48% |
| 2024-08-14 | 27.54 | 27.70 | 27.14 | 27.35 | 26.76 | qfq | 2,541,740 | 69,588,636 | -1.33% |
| 2024-08-13 | 28.05 | 28.07 | 27.30 | 27.72 | 27.12 | qfq | 3,875,382 | 106,735,481 | -1.18% |
| 2024-08-12 | 27.30 | 28.25 | 27.21 | 28.05 | 27.45 | qfq | 4,825,713 | 134,633,541 | 2.75% |
| 2024-08-09 | 27.84 | 27.99 | 27.30 | 27.30 | 26.71 | qfq | 2,715,975 | 74,780,542 | -1.94% |
| 2024-08-08 | 27.44 | 28.11 | 27.21 | 27.84 | 27.24 | qfq | 4,324,944 | 120,150,283 | 2.05% |
| 2024-08-07 | 27.26 | 27.59 | 26.95 | 27.28 | 26.69 | qfq | 2,264,565 | 61,851,653 | -0.51% |
| 2024-08-06 | 27.26 | 27.63 | 27.10 | 27.42 | 26.83 | qfq | 3,219,725 | 87,967,610 | 0.62% |
| 2024-08-05 | 27.07 | 27.83 | 26.92 | 27.25 | 26.66 | qfq | 4,800,000 | 131,173,953 | 0.66% |
| 2024-08-02 | 26.50 | 27.56 | 26.35 | 27.07 | 26.49 | qfq | 5,374,397 | 145,835,133 | 2.04% |
| 2024-08-01 | 26.41 | 27.37 | 26.41 | 26.53 | 25.96 | qfq | 4,129,500 | 110,635,377 | 0.57% |
| 2024-07-31 | 25.02 | 26.83 | 25.00 | 26.38 | 25.81 | qfq | 5,814,860 | 151,876,615 | 4.64% |
| 2024-07-30 | 25.26 | 25.47 | 24.50 | 25.21 | 24.67 | qfq | 4,958,114 | 124,259,284 | -0.83% |
| 2024-07-29 | 26.50 | 26.50 | 25.06 | 25.42 | 24.87 | qfq | 4,970,336 | 127,103,019 | -3.82% |
| 2024-07-26 | 26.61 | 26.88 | 26.13 | 26.43 | 25.86 | qfq | 3,558,700 | 94,169,406 | -2.29% |
| 2024-07-25 | 26.80 | 27.21 | 26.64 | 27.05 | 26.08 | qfq | 3,900,650 | 105,236,739 | 0.22% |
| 2024-07-24 | 27.56 | 27.71 | 26.90 | 26.99 | 26.02 | qfq | 3,334,500 | 90,756,765 | -1.93% |
| 2024-07-23 | 28.40 | 28.40 | 27.35 | 27.52 | 26.53 | qfq | 4,937,361 | 136,606,407 | -3.10% |
| 2024-07-22 | 27.87 | 28.40 | 27.54 | 28.40 | 27.38 | qfq | 4,593,417 | 129,297,270 | 1.50% |
| 2024-07-19 | 27.77 | 28.20 | 27.45 | 27.98 | 26.97 | qfq | 4,787,509 | 133,663,201 | 1.19% |
| 2024-07-18 | 26.26 | 27.94 | 26.21 | 27.65 | 26.65 | qfq | 7,532,430 | 205,394,170 | 4.58% |
| 2024-07-17 | 26.20 | 26.57 | 25.75 | 26.44 | 25.49 | qfq | 3,973,723 | 104,275,948 | 0.88% |
| 2024-07-16 | 26.13 | 26.43 | 25.96 | 26.21 | 25.27 | qfq | 2,805,700 | 73,305,837 | -0.68% |
| 2024-07-15 | 25.66 | 26.48 | 25.38 | 26.39 | 25.44 | qfq | 5,042,928 | 131,658,132 | 2.84% |
| 2024-07-12 | 25.97 | 26.18 | 25.59 | 25.66 | 24.74 | qfq | 2,558,130 | 65,880,734 | -1.31% |
| 2024-07-11 | 25.97 | 26.42 | 25.38 | 26.00 | 25.06 | qfq | 5,365,681 | 139,377,317 | 0.89% |
| 2024-07-10 | 26.26 | 26.44 | 25.58 | 25.77 | 24.84 | qfq | 5,331,700 | 137,869,501 | -3.08% |
| 2024-07-09 | 26.05 | 26.72 | 25.78 | 26.59 | 25.63 | qfq | 3,705,436 | 97,254,415 | 1.68% |
| 2024-07-08 | 26.58 | 26.85 | 26.08 | 26.15 | 25.21 | qfq | 3,266,970 | 86,186,629 | -2.43% |
| 2024-07-05 | 25.71 | 26.95 | 25.61 | 26.80 | 25.84 | qfq | 4,471,840 | 118,078,095 | 3.40% |
| 2024-07-04 | 26.25 | 26.59 | 25.77 | 25.92 | 24.99 | qfq | 3,123,627 | 81,238,291 | -1.63% |
| 2024-07-03 | 26.35 | 26.92 | 26.28 | 26.35 | 25.40 | qfq | 5,116,300 | 135,616,101 | -0.75% |
| 2024-07-02 | 27.22 | 27.50 | 26.42 | 26.55 | 25.59 | qfq | 4,406,507 | 118,023,549 | -2.50% |
| 2024-07-01 | 26.33 | 27.45 | 26.33 | 27.23 | 26.25 | qfq | 3,892,130 | 104,869,008 | 2.10% |
| 2024-06-28 | 26.50 | 26.96 | 26.40 | 26.67 | 25.71 | qfq | 4,507,234 | 120,447,176 | 0.00% |
| 2024-06-27 | 27.16 | 27.17 | 26.48 | 26.67 | 25.71 | qfq | 5,395,550 | 144,002,707 | -2.20% |
| 2024-06-26 | 26.55 | 27.45 | 26.55 | 27.27 | 26.29 | qfq | 4,344,051 | 117,157,436 | 2.13% |
| 2024-06-25 | 27.04 | 27.18 | 26.52 | 26.70 | 25.74 | qfq | 3,873,477 | 103,745,570 | -0.56% |
| 2024-06-24 | 27.57 | 27.74 | 26.80 | 26.85 | 25.88 | qfq | 5,451,309 | 148,239,147 | -2.82% |
| 2024-06-21 | 27.50 | 28.01 | 27.42 | 27.63 | 26.64 | qfq | 3,399,142 | 94,392,702 | 0.51% |
| 2024-06-20 | 28.06 | 28.17 | 27.13 | 27.49 | 26.50 | qfq | 4,959,615 | 136,519,016 | -2.07% |
| 2024-06-19 | 28.20 | 28.52 | 27.96 | 28.07 | 27.06 | qfq | 2,842,400 | 80,095,264 | -1.20% |
| 2024-06-18 | 28.50 | 28.65 | 27.92 | 28.41 | 27.39 | qfq | 2,965,045 | 84,009,802 | 0.11% |
| 2024-06-17 | 28.00 | 29.25 | 27.88 | 28.38 | 27.36 | qfq | 6,291,770 | 178,830,583 | -0.11% |
| 2024-06-14 | 28.20 | 28.60 | 28.04 | 28.41 | 27.39 | qfq | 3,726,225 | 105,431,222 | 0.74% |
| 2024-06-13 | 28.88 | 29.00 | 27.57 | 28.20 | 27.19 | qfq | 5,637,278 | 158,988,080 | -2.76% |
| 2024-06-12 | 29.45 | 29.45 | 28.87 | 29.00 | 27.96 | qfq | 3,939,075 | 114,540,309 | -1.63% |
| 2024-06-11 | 28.82 | 29.58 | 28.45 | 29.48 | 28.42 | qfq | 5,412,569 | 157,969,520 | 2.08% |
| 2024-06-07 | 29.36 | 29.54 | 28.74 | 28.88 | 27.84 | qfq | 4,722,235 | 137,291,360 | -0.99% |
| 2024-06-06 | 28.69 | 29.61 | 28.51 | 29.17 | 28.12 | qfq | 6,870,868 | 200,672,703 | 1.74% |
| 2024-06-05 | 29.02 | 29.49 | 28.60 | 28.67 | 27.64 | qfq | 5,518,813 | 160,181,052 | -1.71% |
| 2024-06-04 | 27.75 | 29.28 | 27.70 | 29.17 | 28.12 | qfq | 11,023,935 | 317,998,160 | 5.12% |
| 2024-06-03 | 27.78 | 28.28 | 27.53 | 27.75 | 26.75 | qfq | 4,802,098 | 133,720,921 | -0.22% |
| 2024-05-31 | 27.69 | 28.00 | 27.59 | 27.81 | 26.81 | qfq | 3,534,899 | 98,328,514 | 0.40% |
| 2024-05-30 | 27.96 | 28.28 | 27.48 | 27.70 | 26.70 | qfq | 6,750,524 | 187,541,446 | -1.21% |
| 2024-05-29 | 28.55 | 28.55 | 27.83 | 28.04 | 27.03 | qfq | 7,970,278 | 223,176,995 | -1.44% |
| 2024-05-28 | 28.85 | 28.98 | 28.30 | 28.45 | 27.43 | qfq | 5,267,065 | 150,186,309 | -1.96% |
| 2024-05-27 | 28.50 | 29.15 | 28.20 | 29.02 | 27.98 | qfq | 5,641,203 | 161,719,127 | 2.08% |
| 2024-05-24 | 28.49 | 28.84 | 28.25 | 28.43 | 27.41 | qfq | 2,982,385 | 85,114,343 | 0.46% |
| 2024-05-23 | 28.50 | 28.87 | 28.28 | 28.30 | 27.28 | qfq | 3,794,220 | 108,310,839 | -1.22% |
| 2024-05-22 | 29.44 | 29.49 | 28.51 | 28.65 | 27.62 | qfq | 5,100,980 | 146,666,903 | -2.48% |
| 2024-05-21 | 29.30 | 29.55 | 28.80 | 29.38 | 28.32 | qfq | 5,133,186 | 150,123,185 | 0.86% |
| 2024-05-20 | 29.35 | 29.79 | 28.88 | 29.13 | 28.08 | qfq | 7,692,486 | 224,176,465 | -0.75% |
| 2024-05-17 | 29.75 | 29.77 | 29.08 | 29.35 | 28.29 | qfq | 5,783,472 | 169,144,466 | -0.98% |
| 2024-05-16 | 29.90 | 30.14 | 29.50 | 29.64 | 28.57 | qfq | 6,140,967 | 182,596,277 | -0.87% |
| 2024-05-15 | 30.50 | 30.65 | 29.80 | 29.90 | 28.82 | qfq | 6,455,580 | 194,425,990 | -2.38% |
| 2024-05-14 | 29.07 | 31.18 | 28.88 | 30.63 | 29.53 | qfq | 12,117,567 | 367,949,564 | 5.44% |
| 2024-05-13 | 28.64 | 29.37 | 28.53 | 29.05 | 28.00 | qfq | 4,721,839 | 137,024,795 | 0.21% |
| 2024-05-10 | 29.46 | 29.50 | 28.85 | 28.99 | 27.95 | qfq | 4,871,669 | 141,621,821 | -1.23% |
| 2024-05-09 | 28.90 | 29.59 | 28.65 | 29.35 | 28.29 | qfq | 5,432,537 | 159,254,466 | 1.84% |
| 2024-05-08 | 29.03 | 29.18 | 28.61 | 28.82 | 27.78 | qfq | 5,362,907 | 155,135,799 | -0.62% |
| 2024-05-07 | 28.59 | 29.12 | 28.35 | 29.00 | 27.96 | qfq | 8,163,382 | 235,575,539 | 1.40% |
| 2024-05-06 | 27.85 | 28.75 | 27.64 | 28.60 | 27.57 | qfq | 10,688,133 | 303,312,850 | 2.73% |
| 2024-04-30 | 27.07 | 28.26 | 27.07 | 27.84 | 26.84 | qfq | 8,843,493 | 246,819,442 | 2.50% |
| 2024-04-29 | 27.40 | 27.59 | 26.95 | 27.16 | 26.18 | qfq | 5,897,847 | 160,777,516 | -0.95% |
| 2024-04-26 | 26.89 | 27.52 | 26.89 | 27.42 | 26.43 | qfq | 8,094,780 | 220,591,537 | 1.56% |
| 2024-04-25 | 27.05 | 27.44 | 26.79 | 27.00 | 26.03 | qfq | 5,619,420 | 152,251,587 | -0.18% |
| 2024-04-24 | 27.37 | 27.46 | 26.64 | 27.05 | 26.08 | qfq | 9,339,993 | 251,500,026 | -1.21% |
| 2024-04-23 | 28.17 | 28.40 | 27.29 | 27.38 | 26.39 | qfq | 8,288,164 | 228,700,438 | -2.80% |
| 2024-04-22 | 27.00 | 29.10 | 26.95 | 28.17 | 27.16 | qfq | 17,828,826 | 505,947,461 | 4.80% |
| 2024-04-19 | 25.83 | 27.21 | 25.80 | 26.88 | 25.91 | qfq | 10,526,324 | 280,991,432 | 3.42% |
| 2024-04-18 | 25.63 | 26.49 | 25.56 | 25.99 | 25.05 | qfq | 7,285,431 | 190,516,073 | 1.21% |
| 2024-04-17 | 25.88 | 26.00 | 25.35 | 25.68 | 24.76 | qfq | 7,233,303 | 185,394,870 | 0.31% |
| 2024-04-16 | 25.49 | 26.00 | 25.36 | 25.60 | 24.68 | qfq | 9,657,455 | 248,688,951 | -0.66% |
| 2024-04-15 | 24.38 | 25.99 | 24.14 | 25.77 | 24.84 | qfq | 14,907,100 | 378,759,203 | 3.62% |
| 2024-04-12 | 24.60 | 25.19 | 24.52 | 24.87 | 23.97 | qfq | 8,075,253 | 201,472,667 | 0.69% |
| 2024-04-11 | 24.50 | 25.36 | 24.40 | 24.70 | 23.81 | qfq | 8,100,910 | 201,649,559 | 0.00% |
| 2024-04-10 | 24.45 | 24.84 | 24.04 | 24.70 | 23.81 | qfq | 11,208,501 | 275,479,912 | -0.64% |
| 2024-04-09 | 23.46 | 25.00 | 23.45 | 24.86 | 23.97 | qfq | 16,579,953 | 404,106,220 | 6.19% |
| 2024-04-08 | 22.91 | 23.58 | 22.82 | 23.41 | 22.57 | qfq | 8,382,731 | 195,420,725 | 1.56% |
| 2024-04-03 | 22.28 | 23.33 | 22.28 | 23.05 | 22.22 | qfq | 11,036,141 | 252,808,971 | 3.46% |
| 2024-04-02 | 22.13 | 22.40 | 22.07 | 22.28 | 21.48 | qfq | 3,863,731 | 85,825,172 | 0.09% |
| 2024-04-01 | 22.27 | 22.36 | 21.94 | 22.26 | 21.46 | qfq | 8,011,722 | 177,003,110 | 0.27% |
| 2024-03-29 | 22.16 | 22.24 | 21.89 | 22.20 | 21.40 | qfq | 2,755,800 | 60,968,758 | 0.09% |
| 2024-03-28 | 21.90 | 22.38 | 21.81 | 22.18 | 21.38 | qfq | 3,616,900 | 80,108,889 | 1.09% |
| 2024-03-27 | 22.06 | 22.35 | 21.91 | 21.94 | 21.15 | qfq | 3,420,247 | 75,783,381 | -0.68% |
| 2024-03-26 | 22.00 | 22.12 | 21.70 | 22.09 | 21.29 | qfq | 3,206,615 | 70,291,312 | 0.32% |
| 2024-03-25 | 22.39 | 22.55 | 22.00 | 22.02 | 21.23 | qfq | 3,933,338 | 87,455,980 | -1.74% |
| 2024-03-22 | 22.87 | 22.90 | 22.31 | 22.41 | 21.60 | qfq | 4,474,233 | 100,911,745 | -2.23% |
| 2024-03-21 | 23.01 | 23.15 | 22.90 | 22.92 | 22.10 | qfq | 2,549,400 | 58,596,486 | -0.56% |
| 2024-03-20 | 23.01 | 23.20 | 22.97 | 23.05 | 22.22 | qfq | 3,480,500 | 80,259,796 | -0.17% |
| 2024-03-19 | 23.21 | 23.32 | 22.95 | 23.09 | 22.26 | qfq | 3,959,324 | 91,588,969 | -0.69% |
| 2024-03-18 | 23.33 | 23.38 | 22.88 | 23.25 | 22.41 | qfq | 5,847,925 | 134,927,875 | -0.30% |
| 2024-03-15 | 23.17 | 23.41 | 22.90 | 23.32 | 22.48 | qfq | 4,507,901 | 104,277,182 | 0.69% |
| 2024-03-14 | 23.59 | 23.80 | 23.08 | 23.16 | 22.33 | qfq | 4,080,808 | 95,362,591 | -1.07% |
| 2024-03-13 | 23.60 | 23.71 | 23.32 | 23.41 | 22.57 | qfq | 3,390,985 | 79,642,503 | -1.18% |
| 2024-03-12 | 23.67 | 24.55 | 23.55 | 23.69 | 22.84 | qfq | 8,542,055 | 204,541,648 | 0.55% |
| 2024-03-11 | 23.00 | 23.60 | 22.91 | 23.56 | 22.71 | qfq | 3,640,098 | 84,874,831 | 2.26% |
| 2024-03-08 | 22.85 | 23.09 | 22.65 | 23.04 | 22.21 | qfq | 3,204,989 | 73,371,583 | 1.05% |
| 2024-03-07 | 23.32 | 23.33 | 22.78 | 22.80 | 21.98 | qfq | 3,985,409 | 91,813,223 | -1.98% |
| 2024-03-06 | 23.31 | 23.48 | 23.11 | 23.26 | 22.42 | qfq | 2,791,551 | 64,974,713 | -1.15% |
| 2024-03-05 | 23.85 | 23.85 | 23.15 | 23.53 | 22.68 | qfq | 5,853,231 | 136,861,446 | -1.55% |
| 2024-03-04 | 23.67 | 24.14 | 23.50 | 23.90 | 23.04 | qfq | 4,066,000 | 96,782,352 | 0.93% |
| 2024-03-01 | 23.40 | 23.80 | 23.20 | 23.68 | 22.83 | qfq | 3,697,400 | 87,181,182 | 1.20% |
| 2024-02-29 | 22.75 | 23.40 | 22.70 | 23.40 | 22.56 | qfq | 4,015,860 | 93,143,574 | 2.27% |
| 2024-02-28 | 23.60 | 23.88 | 22.85 | 22.88 | 22.06 | qfq | 5,039,428 | 117,848,108 | -2.64% |
| 2024-02-27 | 23.25 | 23.50 | 23.19 | 23.50 | 22.65 | qfq | 3,124,368 | 72,835,812 | 0.69% |
| 2024-02-26 | 23.44 | 23.57 | 23.19 | 23.34 | 22.50 | qfq | 2,862,846 | 66,979,242 | -0.21% |
| 2024-02-23 | 23.40 | 23.49 | 23.06 | 23.39 | 22.55 | qfq | 2,860,263 | 66,599,652 | 0.04% |
| 2024-02-22 | 23.32 | 23.54 | 23.16 | 23.38 | 22.54 | qfq | 3,923,009 | 91,470,299 | -0.21% |
| 2024-02-21 | 23.64 | 23.92 | 23.38 | 23.43 | 22.59 | qfq | 5,768,736 | 136,031,825 | -1.55% |
| 2024-02-20 | 22.85 | 23.93 | 22.61 | 23.80 | 22.94 | qfq | 6,442,327 | 151,030,297 | 3.70% |
| 2024-02-19 | 23.36 | 23.36 | 22.57 | 22.95 | 22.12 | qfq | 4,964,553 | 113,614,871 | -0.52% |
| 2024-02-08 | 23.60 | 24.20 | 22.83 | 23.07 | 22.24 | qfq | 6,633,188 | 156,002,551 | -1.07% |
| 2024-02-07 | 22.50 | 23.38 | 22.45 | 23.32 | 22.48 | qfq | 6,302,744 | 145,825,401 | 3.46% |
| 2024-02-06 | 21.30 | 22.94 | 20.89 | 22.54 | 21.73 | qfq | 6,988,179 | 153,842,598 | 5.28% |
| 2024-02-05 | 20.89 | 21.78 | 20.20 | 21.41 | 20.64 | qfq | 6,615,438 | 138,863,607 | 1.90% |
| 2024-02-02 | 21.53 | 21.90 | 20.49 | 21.01 | 20.25 | qfq | 4,878,467 | 103,700,016 | -2.42% |
| 2024-02-01 | 21.39 | 21.95 | 20.96 | 21.53 | 20.76 | qfq | 6,224,070 | 133,630,316 | 0.37% |
| 2024-01-31 | 22.00 | 22.20 | 21.45 | 21.45 | 20.68 | qfq | 4,351,302 | 94,932,713 | -4.03% |
| 2024-01-30 | 23.01 | 23.30 | 22.32 | 22.35 | 21.55 | qfq | 5,254,846 | 119,471,790 | -4.69% |
| 2024-01-29 | 22.48 | 23.86 | 22.42 | 23.45 | 22.61 | qfq | 9,669,750 | 223,949,095 | 4.59% |
| 2024-01-26 | 22.69 | 22.99 | 22.32 | 22.42 | 21.61 | qfq | 3,657,288 | 82,776,647 | -1.62% |
| 2024-01-25 | 22.17 | 22.80 | 21.92 | 22.79 | 21.97 | qfq | 3,726,750 | 83,640,727 | 2.61% |
| 2024-01-24 | 22.12 | 22.33 | 21.32 | 22.21 | 21.41 | qfq | 4,176,671 | 91,059,875 | 0.82% |
| 2024-01-23 | 21.89 | 22.22 | 21.46 | 22.03 | 21.24 | qfq | 4,592,143 | 100,665,945 | 0.82% |
| 2024-01-22 | 22.79 | 22.89 | 21.61 | 21.85 | 21.06 | qfq | 4,409,850 | 97,840,814 | -4.12% |
| 2024-01-19 | 22.40 | 22.98 | 22.37 | 22.79 | 21.97 | qfq | 4,008,100 | 91,138,365 | 0.97% |
| 2024-01-18 | 22.41 | 22.63 | 21.75 | 22.57 | 21.76 | qfq | 5,059,637 | 111,787,577 | 0.22% |
| 2024-01-17 | 22.80 | 23.05 | 22.51 | 22.52 | 21.71 | qfq | 2,147,325 | 48,893,957 | -1.62% |
| 2024-01-16 | 22.83 | 22.94 | 22.54 | 22.89 | 22.07 | qfq | 2,955,200 | 67,216,906 | 0.00% |
| 2024-01-15 | 22.90 | 23.50 | 22.78 | 22.89 | 22.07 | qfq | 4,038,408 | 93,496,431 | -0.17% |
| 2024-01-12 | 23.39 | 23.65 | 22.90 | 22.93 | 22.10 | qfq | 2,764,122 | 64,319,375 | -2.13% |
| 2024-01-11 | 23.39 | 23.53 | 23.14 | 23.43 | 22.59 | qfq | 2,523,075 | 58,958,451 | 0.13% |
| 2024-01-10 | 23.45 | 23.58 | 23.15 | 23.40 | 22.56 | qfq | 3,278,155 | 76,624,961 | 0.00% |
| 2024-01-09 | 23.45 | 23.80 | 23.25 | 23.40 | 22.56 | qfq | 4,638,561 | 109,006,650 | -0.21% |
| 2024-01-08 | 24.15 | 24.17 | 23.40 | 23.45 | 22.61 | qfq | 3,454,664 | 81,893,259 | -3.06% |
| 2024-01-05 | 24.52 | 24.65 | 24.08 | 24.19 | 23.32 | qfq | 1,986,323 | 48,348,324 | -1.51% |
| 2024-01-04 | 24.38 | 24.65 | 24.18 | 24.56 | 23.68 | qfq | 2,802,264 | 68,603,996 | 0.53% |
| 2024-01-03 | 24.40 | 24.83 | 24.18 | 24.43 | 23.55 | qfq | 3,241,350 | 79,231,178 | 0.08% |
| 2024-01-02 | 24.15 | 24.63 | 24.01 | 24.41 | 23.53 | qfq | 4,569,307 | 111,549,974 | 0.95% |
| 2023-12-29 | 24.15 | 24.28 | 24.00 | 24.18 | 23.31 | qfq | 3,934,300 | 94,964,326 | 0.08% |
| 2023-12-28 | 23.80 | 24.32 | 23.76 | 24.16 | 23.29 | qfq | 5,080,700 | 122,477,103 | 1.00% |
| 2023-12-27 | 23.23 | 23.96 | 23.13 | 23.92 | 23.06 | qfq | 3,510,618 | 82,830,062 | 3.15% |
| 2023-12-26 | 23.47 | 23.47 | 23.04 | 23.19 | 22.36 | qfq | 1,948,528 | 45,220,132 | -1.15% |
| 2023-12-25 | 23.24 | 23.48 | 23.09 | 23.46 | 22.62 | qfq | 2,189,400 | 50,955,570 | 1.03% |
| 2023-12-22 | 23.45 | 23.59 | 23.11 | 23.22 | 22.38 | qfq | 2,669,785 | 62,350,008 | -1.40% |
| 2023-12-21 | 23.32 | 23.62 | 23.17 | 23.55 | 22.70 | qfq | 2,324,585 | 54,424,892 | 0.56% |
| 2023-12-20 | 23.67 | 23.85 | 23.41 | 23.42 | 22.58 | qfq | 1,757,598 | 41,492,818 | -1.18% |
| 2023-12-19 | 23.66 | 23.74 | 23.25 | 23.70 | 22.85 | qfq | 2,257,442 | 53,020,943 | 0.17% |
| 2023-12-18 | 23.83 | 24.29 | 23.53 | 23.66 | 22.81 | qfq | 3,888,019 | 92,856,067 | -0.80% |
| 2023-12-15 | 24.50 | 24.70 | 23.82 | 23.85 | 22.99 | qfq | 4,288,274 | 103,366,099 | -3.05% |
| 2023-12-14 | 25.17 | 25.19 | 24.57 | 24.60 | 23.71 | qfq | 2,579,945 | 63,986,819 | -1.36% |
| 2023-12-13 | 24.90 | 25.25 | 24.88 | 24.94 | 24.04 | qfq | 2,836,600 | 71,216,158 | -0.24% |
| 2023-12-12 | 24.77 | 25.29 | 24.67 | 25.00 | 24.10 | qfq | 2,583,100 | 64,681,374 | 0.32% |
| 2023-12-11 | 24.30 | 24.95 | 24.08 | 24.92 | 24.02 | qfq | 3,990,492 | 98,354,297 | 2.30% |
| 2023-12-08 | 24.18 | 24.55 | 24.18 | 24.36 | 23.48 | qfq | 2,768,639 | 67,569,631 | 0.50% |
| 2023-12-07 | 24.48 | 24.58 | 24.10 | 24.24 | 23.37 | qfq | 2,848,223 | 69,193,632 | -1.10% |
| 2023-12-06 | 24.56 | 24.76 | 24.38 | 24.51 | 23.63 | qfq | 2,717,803 | 66,647,838 | -0.20% |
| 2023-12-05 | 24.88 | 25.13 | 24.56 | 24.56 | 23.68 | qfq | 4,060,654 | 100,649,222 | -1.56% |
| 2023-12-04 | 25.12 | 25.26 | 24.86 | 24.95 | 24.05 | qfq | 2,139,990 | 53,576,765 | -0.64% |
| 2023-12-01 | 25.10 | 25.64 | 25.00 | 25.11 | 24.21 | qfq | 2,556,799 | 64,529,823 | -0.32% |
| 2023-11-30 | 24.95 | 25.23 | 24.80 | 25.19 | 24.28 | qfq | 2,962,508 | 74,080,759 | 0.64% |
| 2023-11-29 | 25.10 | 25.20 | 24.88 | 25.03 | 24.13 | qfq | 3,174,200 | 79,479,628 | -0.44% |
| 2023-11-28 | 24.85 | 25.35 | 24.73 | 25.14 | 24.24 | qfq | 3,221,859 | 80,776,150 | 0.92% |
| 2023-11-27 | 25.20 | 25.30 | 24.82 | 24.91 | 24.01 | qfq | 3,254,314 | 81,466,713 | -1.23% |
| 2023-11-24 | 25.47 | 25.65 | 25.05 | 25.22 | 24.31 | qfq | 3,666,874 | 92,824,684 | -1.06% |
| 2023-11-23 | 25.40 | 25.59 | 25.20 | 25.49 | 24.57 | qfq | 3,526,046 | 89,565,607 | 0.31% |
| 2023-11-22 | 25.55 | 25.70 | 25.25 | 25.41 | 24.50 | qfq | 4,186,516 | 106,573,755 | -1.13% |
| 2023-11-21 | 25.95 | 25.95 | 25.60 | 25.70 | 24.78 | qfq | 5,409,076 | 139,396,205 | -1.00% |
| 2023-11-20 | 26.19 | 26.19 | 25.53 | 25.96 | 25.03 | qfq | 7,955,676 | 205,420,221 | -0.92% |
| 2023-11-17 | 24.35 | 26.35 | 24.31 | 26.20 | 25.26 | qfq | 13,963,940 | 356,714,891 | 7.42% |
| 2023-11-16 | 25.15 | 25.30 | 24.37 | 24.39 | 23.51 | qfq | 4,716,558 | 116,171,497 | -3.10% |
| 2023-11-15 | 24.59 | 25.57 | 24.58 | 25.17 | 24.26 | qfq | 10,578,880 | 266,097,909 | 3.24% |
| 2023-11-14 | 24.24 | 24.49 | 24.08 | 24.38 | 23.50 | qfq | 3,755,445 | 91,258,510 | 0.54% |
| 2023-11-13 | 24.05 | 24.31 | 23.81 | 24.25 | 23.38 | qfq | 3,613,481 | 87,075,758 | 0.79% |
| 2023-11-10 | 23.85 | 24.60 | 23.63 | 24.06 | 23.19 | qfq | 5,972,331 | 144,284,677 | 0.84% |
| 2023-11-09 | 23.92 | 24.18 | 23.61 | 23.86 | 23.00 | qfq | 4,310,033 | 102,680,211 | -0.42% |
| 2023-11-08 | 24.06 | 24.54 | 23.60 | 23.96 | 23.10 | qfq | 6,938,186 | 166,986,293 | -1.28% |
| 2023-11-07 | 23.90 | 24.75 | 23.87 | 24.27 | 23.40 | qfq | 9,382,678 | 228,274,664 | 1.72% |
| 2023-11-06 | 23.64 | 24.10 | 23.51 | 23.86 | 23.00 | qfq | 4,715,943 | 112,244,475 | 1.92% |
| 2023-11-03 | 23.41 | 23.73 | 23.30 | 23.41 | 22.57 | qfq | 3,186,416 | 74,755,070 | -0.47% |
| 2023-11-02 | 23.99 | 24.11 | 23.40 | 23.52 | 22.67 | qfq | 4,903,537 | 116,226,842 | -1.55% |
| 2023-11-01 | 22.85 | 24.00 | 22.66 | 23.89 | 23.03 | qfq | 11,342,206 | 266,926,288 | 4.41% |
| 2023-10-31 | 22.65 | 22.94 | 22.55 | 22.88 | 22.06 | qfq | 4,002,031 | 91,101,668 | 0.48% |
| 2023-10-30 | 22.41 | 22.84 | 22.40 | 22.77 | 21.95 | qfq | 4,577,276 | 103,695,525 | 0.98% |
| 2023-10-27 | 21.81 | 22.64 | 21.76 | 22.55 | 21.74 | qfq | 4,143,586 | 92,555,859 | 2.55% |
| 2023-10-26 | 21.73 | 22.04 | 21.66 | 21.99 | 21.20 | qfq | 1,703,598 | 37,284,347 | 0.83% |
| 2023-10-25 | 21.90 | 22.10 | 21.67 | 21.81 | 21.03 | qfq | 2,386,331 | 52,186,560 | 0.00% |
| 2023-10-24 | 21.60 | 22.00 | 21.45 | 21.81 | 21.03 | qfq | 1,998,812 | 43,491,669 | 0.83% |
| 2023-10-23 | 21.56 | 21.87 | 21.31 | 21.63 | 20.85 | qfq | 2,565,649 | 55,404,395 | -0.60% |
| 2023-10-20 | 21.70 | 21.88 | 21.63 | 21.76 | 20.98 | qfq | 2,028,236 | 44,118,704 | 0.42% |
| 2023-10-19 | 21.85 | 22.25 | 21.56 | 21.67 | 20.89 | qfq | 3,830,393 | 83,528,590 | -1.37% |
| 2023-10-18 | 22.31 | 22.43 | 21.97 | 21.97 | 21.18 | qfq | 3,193,429 | 70,629,768 | -2.31% |
| 2023-10-17 | 22.67 | 22.69 | 22.07 | 22.49 | 21.68 | qfq | 2,835,530 | 63,263,046 | -0.53% |
| 2023-10-16 | 23.08 | 23.14 | 22.49 | 22.61 | 21.80 | qfq | 3,969,060 | 90,152,300 | -1.91% |
| 2023-10-13 | 22.83 | 23.30 | 22.69 | 23.05 | 22.22 | qfq | 5,371,393 | 123,429,479 | 0.66% |
| 2023-10-12 | 23.20 | 23.37 | 22.88 | 22.90 | 22.08 | qfq | 4,062,031 | 93,375,942 | -1.29% |
| 2023-10-11 | 22.51 | 23.39 | 22.44 | 23.20 | 22.37 | qfq | 7,345,329 | 169,199,353 | 3.07% |
| 2023-10-10 | 22.54 | 22.59 | 22.31 | 22.51 | 21.70 | qfq | 3,427,068 | 76,977,571 | -0.13% |
| 2023-10-09 | 23.00 | 23.19 | 22.35 | 22.54 | 21.73 | qfq | 5,583,677 | 126,042,046 | -2.21% |
| 2023-09-28 | 22.78 | 23.28 | 22.67 | 23.05 | 22.22 | qfq | 4,863,371 | 112,097,432 | 1.36% |
| 2023-09-27 | 22.30 | 22.87 | 22.26 | 22.74 | 21.92 | qfq | 3,550,362 | 80,515,021 | 1.38% |
| 2023-09-26 | 22.72 | 22.87 | 22.30 | 22.43 | 21.62 | qfq | 2,709,588 | 61,039,830 | -1.67% |
| 2023-09-25 | 22.60 | 22.93 | 22.55 | 22.81 | 21.99 | qfq | 3,176,353 | 72,311,008 | 1.11% |
| 2023-09-22 | 22.36 | 22.60 | 22.15 | 22.56 | 21.75 | qfq | 2,599,623 | 58,243,734 | 0.89% |
| 2023-09-21 | 22.79 | 22.79 | 22.30 | 22.36 | 21.56 | qfq | 3,077,397 | 69,091,978 | -1.89% |
| 2023-09-20 | 22.90 | 22.99 | 22.68 | 22.79 | 21.97 | qfq | 2,422,544 | 55,240,586 | -0.35% |
| 2023-09-19 | 22.73 | 23.35 | 22.64 | 22.87 | 22.05 | qfq | 5,457,375 | 125,561,068 | 0.48% |
| 2023-09-18 | 22.45 | 22.88 | 22.35 | 22.76 | 21.94 | qfq | 3,728,660 | 84,346,083 | 0.80% |
| 2023-09-15 | 22.08 | 22.80 | 22.05 | 22.58 | 21.77 | qfq | 6,413,297 | 144,698,645 | 2.31% |
| 2023-09-14 | 22.05 | 22.31 | 21.97 | 22.07 | 21.28 | qfq | 1,909,305 | 42,245,734 | -0.54% |
| 2023-09-13 | 22.40 | 22.54 | 21.96 | 22.19 | 21.39 | qfq | 3,265,290 | 72,394,943 | -1.42% |
| 2023-09-12 | 22.25 | 22.69 | 22.25 | 22.51 | 21.70 | qfq | 3,262,891 | 73,441,964 | 0.49% |
| 2023-09-11 | 21.67 | 22.56 | 21.67 | 22.40 | 21.59 | qfq | 6,946,133 | 154,617,268 | 3.80% |
| 2023-09-08 | 21.78 | 21.92 | 21.54 | 21.58 | 20.80 | qfq | 3,459,013 | 75,115,488 | -1.19% |
| 2023-09-07 | 22.13 | 22.14 | 21.84 | 21.84 | 21.05 | qfq | 3,009,644 | 66,029,832 | -1.22% |
| 2023-09-06 | 21.90 | 22.16 | 21.86 | 22.11 | 21.31 | qfq | 2,569,046 | 56,577,516 | 0.23% |
| 2023-09-05 | 22.17 | 22.35 | 21.95 | 22.06 | 21.27 | qfq | 3,733,091 | 82,577,957 | -0.90% |
| 2023-09-04 | 21.93 | 22.32 | 21.79 | 22.26 | 21.46 | qfq | 4,902,441 | 107,962,733 | 1.69% |
| 2023-09-01 | 22.05 | 22.12 | 21.76 | 21.89 | 21.10 | qfq | 3,333,261 | 72,900,333 | -0.77% |
| 2023-08-31 | 22.02 | 22.16 | 21.74 | 22.06 | 21.27 | qfq | 5,317,131 | 116,938,143 | 0.27% |
| 2023-08-30 | 22.18 | 22.34 | 21.82 | 22.00 | 21.21 | qfq | 7,386,369 | 162,941,567 | -0.81% |
| 2023-08-29 | 21.30 | 22.20 | 21.23 | 22.18 | 21.38 | qfq | 13,260,115 | 289,441,767 | 3.07% |
| 2023-08-28 | 24.01 | 24.20 | 21.41 | 21.52 | 20.75 | qfq | 25,795,109 | 568,616,438 | -8.11% |
| 2023-08-25 | 23.78 | 23.90 | 23.28 | 23.42 | 22.58 | qfq | 5,357,172 | 126,119,193 | -2.34% |
| 2023-08-24 | 23.91 | 24.49 | 23.79 | 23.98 | 23.12 | qfq | 4,472,740 | 107,626,283 | -0.08% |
| 2023-08-23 | 24.41 | 24.48 | 23.96 | 24.00 | 23.14 | qfq | 2,718,666 | 65,873,238 | -1.80% |
| 2023-08-22 | 24.48 | 24.54 | 23.99 | 24.44 | 23.56 | qfq | 3,990,221 | 96,814,229 | 0.25% |
| 2023-08-21 | 24.38 | 24.82 | 24.20 | 24.38 | 23.50 | qfq | 3,053,349 | 74,826,053 | -0.73% |
| 2023-08-18 | 25.21 | 25.23 | 24.43 | 24.56 | 23.68 | qfq | 8,589,351 | 212,071,247 | -3.04% |
| 2023-08-17 | 25.61 | 25.74 | 25.07 | 25.33 | 24.42 | qfq | 4,742,188 | 120,072,663 | -1.40% |
| 2023-08-16 | 25.45 | 25.86 | 25.40 | 25.69 | 24.77 | qfq | 4,476,600 | 115,133,557 | 0.31% |
| 2023-08-15 | 25.55 | 25.77 | 25.27 | 25.61 | 24.69 | qfq | 4,062,001 | 103,675,909 | -0.04% |
| 2023-08-14 | 25.00 | 25.63 | 24.74 | 25.62 | 24.70 | qfq | 5,932,362 | 149,496,628 | 1.99% |
| 2023-08-11 | 25.00 | 25.52 | 24.90 | 25.12 | 24.22 | qfq | 5,330,698 | 134,902,583 | 0.48% |
| 2023-08-10 | 25.00 | 25.19 | 24.90 | 25.00 | 24.10 | qfq | 2,468,919 | 61,837,579 | -0.36% |
| 2023-08-09 | 25.30 | 25.30 | 24.71 | 25.09 | 24.19 | qfq | 6,691,200 | 166,948,861 | -1.41% |
| 2023-08-08 | 25.05 | 25.82 | 25.04 | 25.45 | 24.53 | qfq | 6,123,168 | 156,018,437 | 1.31% |
| 2023-08-07 | 25.27 | 25.47 | 24.78 | 25.12 | 24.22 | qfq | 6,867,976 | 172,651,456 | -0.59% |
| 2023-08-04 | 25.05 | 25.48 | 25.05 | 25.27 | 24.36 | qfq | 6,086,420 | 153,946,794 | 0.96% |
| 2023-08-03 | 24.64 | 25.06 | 24.64 | 25.03 | 24.13 | qfq | 4,895,120 | 121,949,341 | 1.42% |
| 2023-08-02 | 25.05 | 25.08 | 24.63 | 24.68 | 23.79 | qfq | 5,108,725 | 126,680,766 | -1.83% |
| 2023-08-01 | 25.45 | 25.50 | 25.03 | 25.14 | 24.24 | qfq | 5,494,582 | 138,457,503 | -1.53% |
| 2023-07-31 | 25.81 | 25.94 | 25.46 | 25.53 | 24.61 | qfq | 5,403,348 | 138,443,631 | -0.78% |
| 2023-07-28 | 26.00 | 26.01 | 25.50 | 25.73 | 24.80 | qfq | 4,434,052 | 114,189,708 | -1.30% |
| 2023-07-27 | 26.09 | 26.18 | 25.90 | 26.07 | 24.79 | qfq | 3,322,313 | 86,552,798 | -0.11% |
| 2023-07-26 | 26.12 | 26.23 | 25.93 | 26.10 | 24.82 | qfq | 4,372,786 | 113,941,912 | 0.00% |
| 2023-07-25 | 25.90 | 26.20 | 25.61 | 26.10 | 24.82 | qfq | 5,472,000 | 141,869,965 | 1.20% |
| 2023-07-24 | 25.54 | 25.92 | 25.36 | 25.79 | 24.53 | qfq | 4,754,841 | 122,169,678 | 0.98% |
| 2023-07-21 | 25.50 | 25.68 | 25.25 | 25.54 | 24.29 | qfq | 5,700,085 | 145,282,151 | 0.08% |
| 2023-07-20 | 25.81 | 26.26 | 25.47 | 25.52 | 24.27 | qfq | 5,989,282 | 154,136,125 | -0.97% |
| 2023-07-19 | 26.21 | 26.25 | 25.51 | 25.77 | 24.51 | qfq | 9,107,013 | 234,890,081 | -1.68% |
| 2023-07-18 | 27.36 | 27.40 | 26.13 | 26.21 | 24.93 | qfq | 12,306,923 | 325,624,309 | -3.89% |
| 2023-07-17 | 27.00 | 27.53 | 26.61 | 27.27 | 25.94 | qfq | 6,562,257 | 177,727,018 | 1.00% |