RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中信建投601066.SH
最近收盘价26.502026-07-17
最近交易日2026-07-17
成交量（股）38,144,112
成交额（元）1,031,633,076
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 2026-01-08 | cash_dividend | 0.165 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-13 | 2025-08-21 | cash_dividend | 0.165 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-19 | 2024-12-27 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-14 | 2024-08-22 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-14 | 2023-08-22 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 26.73 | 27.50 | 26.50 | 26.50 | 26.50 | qfq | 38,144,112 | 1,031,633,076 | -1.52% |
| 2026-07-16 | 27.35 | 27.55 | 26.74 | 26.91 | 26.91 | qfq | 30,986,156 | 837,365,200 | -3.27% |
| 2026-07-15 | 27.07 | 28.00 | 26.71 | 27.82 | 27.82 | qfq | 45,106,190 | 1,239,149,513 | 3.19% |
| 2026-07-14 | 26.35 | 26.96 | 26.13 | 26.96 | 26.96 | qfq | 34,323,925 | 912,453,139 | 1.13% |
| 2026-07-13 | 26.90 | 27.19 | 25.60 | 26.66 | 26.66 | qfq | 43,965,057 | 1,168,691,958 | -2.17% |
| 2026-07-10 | 29.04 | 29.06 | 27.24 | 27.25 | 27.25 | qfq | 72,452,260 | 2,043,485,666 | -7.00% |
| 2026-07-09 | 28.20 | 29.39 | 27.73 | 29.30 | 29.30 | qfq | 70,948,099 | 2,021,075,418 | 5.55% |
| 2026-07-08 | 27.90 | 28.80 | 27.61 | 27.76 | 27.76 | qfq | 45,838,956 | 1,293,450,121 | -0.61% |
| 2026-07-07 | 28.28 | 28.85 | 27.77 | 27.93 | 27.93 | qfq | 44,691,908 | 1,258,298,853 | -2.55% |
| 2026-07-06 | 28.97 | 29.05 | 28.36 | 28.66 | 28.66 | qfq | 53,529,630 | 1,534,029,337 | 1.20% |
| 2026-07-03 | 28.60 | 28.87 | 27.88 | 28.32 | 28.32 | qfq | 54,580,282 | 1,543,029,455 | -0.18% |
| 2026-07-02 | 29.71 | 29.71 | 28.32 | 28.37 | 28.37 | qfq | 83,906,317 | 2,423,682,729 | -5.46% |
| 2026-07-01 | 29.00 | 30.78 | 28.72 | 30.01 | 30.01 | qfq | 122,349,674 | 3,657,813,330 | 3.23% |
| 2026-06-30 | 29.08 | 29.65 | 28.67 | 29.07 | 29.07 | qfq | 79,182,140 | 2,303,211,347 | -1.32% |
| 2026-06-29 | 30.02 | 30.88 | 29.07 | 29.46 | 29.46 | qfq | 108,482,668 | 3,225,919,159 | -2.61% |
| 2026-06-26 | 29.60 | 31.40 | 29.60 | 30.25 | 30.25 | qfq | 146,385,769 | 4,499,099,665 | 2.33% |
| 2026-06-25 | 27.73 | 30.50 | 27.36 | 29.56 | 29.56 | qfq | 153,949,328 | 4,510,890,022 | 6.60% |
| 2026-06-24 | 28.19 | 28.93 | 27.60 | 27.73 | 27.73 | qfq | 95,350,021 | 2,673,531,636 | -3.75% |
| 2026-06-23 | 28.60 | 29.91 | 28.40 | 28.81 | 28.81 | qfq | 151,982,607 | 4,413,625,784 | 5.18% |
| 2026-06-22 | 24.80 | 27.39 | 24.80 | 27.39 | 27.39 | qfq | 86,964,601 | 2,307,224,822 | 10.00% |
| 2026-06-18 | 25.82 | 25.98 | 24.90 | 24.90 | 24.90 | qfq | 41,750,823 | 1,059,806,197 | -3.94% |
| 2026-06-17 | 25.75 | 26.31 | 25.56 | 25.92 | 25.92 | qfq | 37,885,888 | 981,360,533 | 0.66% |
| 2026-06-16 | 25.43 | 25.80 | 25.23 | 25.75 | 25.75 | qfq | 35,119,886 | 897,445,207 | -0.69% |
| 2026-06-15 | 25.42 | 26.46 | 25.30 | 25.93 | 25.93 | qfq | 59,560,040 | 1,541,835,711 | 1.85% |
| 2026-06-12 | 24.42 | 25.63 | 24.06 | 25.46 | 25.46 | qfq | 53,388,322 | 1,345,856,170 | 3.54% |
| 2026-06-11 | 24.74 | 25.37 | 24.33 | 24.59 | 24.59 | qfq | 33,060,126 | 819,022,141 | -1.44% |
| 2026-06-10 | 24.75 | 25.05 | 24.38 | 24.95 | 24.95 | qfq | 29,955,533 | 741,995,326 | -0.04% |
| 2026-06-09 | 24.49 | 25.31 | 24.10 | 24.96 | 24.96 | qfq | 35,678,114 | 884,653,201 | 2.34% |
| 2026-06-08 | 24.54 | 25.55 | 24.27 | 24.39 | 24.39 | qfq | 46,846,958 | 1,160,566,427 | -0.61% |
| 2026-06-05 | 25.07 | 25.16 | 24.46 | 24.54 | 24.54 | qfq | 40,059,714 | 990,671,148 | -2.11% |
| 2026-06-04 | 25.57 | 26.53 | 24.94 | 25.07 | 25.07 | qfq | 44,142,869 | 1,121,061,130 | -1.88% |
| 2026-06-03 | 25.51 | 25.90 | 25.31 | 25.55 | 25.55 | qfq | 51,256,667 | 1,311,613,121 | -0.97% |
| 2026-06-02 | 24.06 | 26.00 | 23.91 | 25.80 | 25.80 | qfq | 93,183,455 | 2,357,247,610 | 6.17% |
| 2026-06-01 | 24.05 | 24.91 | 23.90 | 24.30 | 24.30 | qfq | 43,879,945 | 1,071,774,408 | -0.37% |
| 2026-05-29 | 23.08 | 25.18 | 22.99 | 24.39 | 24.39 | qfq | 68,299,678 | 1,674,404,813 | 5.58% |
| 2026-05-28 | 23.48 | 23.63 | 23.01 | 23.10 | 23.10 | qfq | 28,228,708 | 656,519,485 | -2.65% |
| 2026-05-27 | 23.31 | 23.91 | 23.14 | 23.73 | 23.73 | qfq | 34,419,316 | 809,593,165 | 0.04% |
| 2026-05-26 | 22.45 | 24.11 | 22.35 | 23.72 | 23.72 | qfq | 67,970,265 | 1,611,636,561 | 5.66% |
| 2026-05-25 | 22.17 | 22.46 | 22.10 | 22.45 | 22.45 | qfq | 17,210,076 | 384,010,805 | 2.05% |
| 2026-05-22 | 22.52 | 22.67 | 21.94 | 22.00 | 22.00 | qfq | 22,698,415 | 502,206,198 | -2.96% |
| 2026-05-21 | 22.51 | 23.14 | 22.51 | 22.67 | 22.67 | qfq | 30,866,450 | 707,605,878 | 1.52% |
| 2026-05-20 | 22.12 | 22.83 | 22.08 | 22.33 | 22.33 | qfq | 15,173,243 | 340,691,636 | 0.22% |
| 2026-05-19 | 22.16 | 22.29 | 21.90 | 22.28 | 22.28 | qfq | 9,774,841 | 216,178,392 | 0.86% |
| 2026-05-18 | 22.02 | 22.22 | 21.96 | 22.09 | 22.09 | qfq | 8,266,246 | 182,446,037 | -0.36% |
| 2026-05-15 | 22.48 | 22.56 | 22.01 | 22.17 | 22.17 | qfq | 11,927,713 | 265,364,828 | -1.38% |
| 2026-05-14 | 22.90 | 22.99 | 22.46 | 22.48 | 22.48 | qfq | 11,950,937 | 271,654,590 | -1.66% |
| 2026-05-13 | 22.95 | 22.98 | 22.70 | 22.86 | 22.86 | qfq | 12,004,370 | 273,816,883 | -0.78% |
| 2026-05-12 | 23.00 | 23.20 | 22.92 | 23.04 | 23.04 | qfq | 15,231,727 | 351,129,545 | -0.26% |
| 2026-05-11 | 22.88 | 23.19 | 22.72 | 23.10 | 23.10 | qfq | 19,831,648 | 455,274,624 | 0.79% |
| 2026-05-08 | 22.98 | 23.19 | 22.84 | 22.92 | 22.92 | qfq | 15,516,491 | 356,672,264 | -0.78% |
| 2026-05-07 | 23.41 | 23.41 | 22.98 | 23.10 | 23.10 | qfq | 17,170,593 | 396,101,413 | -0.94% |
| 2026-05-06 | 23.15 | 23.35 | 22.87 | 23.32 | 23.32 | qfq | 26,291,300 | 609,350,696 | 1.39% |
| 2026-04-30 | 23.00 | 23.53 | 22.67 | 23.00 | 23.00 | qfq | 43,118,652 | 996,552,613 | 4.07% |
| 2026-04-29 | 21.81 | 22.12 | 21.69 | 22.10 | 22.10 | qfq | 12,310,701 | 269,787,815 | 1.38% |
| 2026-04-28 | 21.48 | 22.04 | 21.45 | 21.80 | 21.80 | qfq | 14,701,961 | 320,878,161 | 1.73% |
| 2026-04-27 | 21.33 | 21.58 | 21.33 | 21.43 | 21.43 | qfq | 6,165,062 | 132,356,911 | 0.00% |
| 2026-04-24 | 21.53 | 21.60 | 21.33 | 21.43 | 21.43 | qfq | 7,342,982 | 157,228,840 | -0.88% |
| 2026-04-23 | 21.81 | 21.87 | 21.55 | 21.62 | 21.62 | qfq | 9,115,088 | 197,849,897 | -0.83% |
| 2026-04-22 | 21.68 | 22.00 | 21.62 | 21.80 | 21.80 | qfq | 10,699,818 | 233,698,750 | 0.14% |
| 2026-04-21 | 21.86 | 21.90 | 21.72 | 21.77 | 21.77 | qfq | 7,312,212 | 159,402,120 | -0.27% |
| 2026-04-20 | 21.91 | 21.91 | 21.76 | 21.83 | 21.83 | qfq | 7,561,237 | 165,045,385 | -0.05% |
| 2026-04-17 | 21.94 | 21.94 | 21.73 | 21.84 | 21.84 | qfq | 6,546,460 | 142,720,767 | -0.36% |
| 2026-04-16 | 21.89 | 22.05 | 21.86 | 21.92 | 21.92 | qfq | 8,061,410 | 176,862,442 | 0.37% |
| 2026-04-15 | 21.99 | 22.06 | 21.82 | 21.84 | 21.84 | qfq | 7,631,204 | 167,205,055 | -0.55% |
| 2026-04-14 | 22.04 | 22.13 | 21.72 | 21.96 | 21.96 | qfq | 9,586,162 | 209,554,496 | 0.14% |
| 2026-04-13 | 21.60 | 22.03 | 21.56 | 21.93 | 21.93 | qfq | 10,282,540 | 225,069,627 | 0.69% |
| 2026-04-10 | 21.60 | 22.42 | 21.54 | 21.78 | 21.78 | qfq | 23,261,337 | 512,995,438 | 2.01% |
| 2026-04-09 | 21.50 | 21.50 | 21.31 | 21.35 | 21.35 | qfq | 7,595,403 | 162,314,633 | -1.34% |
| 2026-04-08 | 21.38 | 21.64 | 21.24 | 21.64 | 21.64 | qfq | 12,685,081 | 271,924,117 | 3.20% |
| 2026-04-07 | 21.12 | 21.14 | 20.90 | 20.97 | 20.97 | qfq | 5,773,043 | 121,275,509 | -0.66% |
| 2026-04-03 | 21.47 | 21.55 | 21.09 | 21.11 | 21.11 | qfq | 6,091,100 | 129,526,654 | -1.63% |
| 2026-04-02 | 21.61 | 21.69 | 21.37 | 21.46 | 21.46 | qfq | 5,972,005 | 128,326,435 | -1.06% |
| 2026-04-01 | 21.69 | 21.80 | 21.55 | 21.69 | 21.69 | qfq | 8,062,900 | 174,498,794 | 1.12% |
| 2026-03-31 | 21.61 | 21.85 | 21.45 | 21.45 | 21.45 | qfq | 7,684,432 | 166,750,130 | -0.83% |
| 2026-03-30 | 21.44 | 21.69 | 21.33 | 21.63 | 21.63 | qfq | 6,689,160 | 144,082,775 | 0.19% |
| 2026-03-27 | 21.37 | 21.68 | 21.30 | 21.59 | 21.59 | qfq | 6,982,031 | 150,530,739 | 0.56% |
| 2026-03-26 | 21.91 | 21.96 | 21.46 | 21.47 | 21.47 | qfq | 9,155,910 | 198,577,833 | -2.50% |
| 2026-03-25 | 21.84 | 22.16 | 21.82 | 22.02 | 22.02 | qfq | 8,196,010 | 180,150,832 | 0.73% |
| 2026-03-24 | 21.90 | 22.10 | 21.67 | 21.86 | 21.86 | qfq | 9,776,522 | 213,767,240 | 0.51% |
| 2026-03-23 | 22.02 | 22.22 | 21.65 | 21.75 | 21.75 | qfq | 16,518,937 | 362,603,324 | -3.68% |
| 2026-03-20 | 23.12 | 23.13 | 22.58 | 22.58 | 22.58 | qfq | 11,049,388 | 252,489,370 | -1.83% |
| 2026-03-19 | 22.97 | 23.20 | 22.90 | 23.00 | 23.00 | qfq | 10,315,100 | 237,658,918 | -0.48% |
| 2026-03-18 | 23.12 | 23.13 | 22.89 | 23.11 | 23.11 | qfq | 8,887,015 | 204,366,576 | 0.04% |
| 2026-03-17 | 22.96 | 23.45 | 22.94 | 23.10 | 23.10 | qfq | 17,028,213 | 395,637,672 | 0.79% |
| 2026-03-16 | 22.90 | 22.94 | 22.68 | 22.92 | 22.92 | qfq | 8,465,938 | 193,217,466 | -0.09% |
| 2026-03-13 | 22.95 | 23.16 | 22.82 | 22.94 | 22.94 | qfq | 9,512,456 | 218,625,709 | -0.13% |
| 2026-03-12 | 23.03 | 23.19 | 22.84 | 22.97 | 22.97 | qfq | 10,380,938 | 238,780,782 | -0.35% |
| 2026-03-11 | 23.00 | 23.07 | 22.84 | 23.05 | 23.05 | qfq | 9,313,457 | 213,888,317 | 0.30% |
| 2026-03-10 | 22.90 | 23.06 | 22.87 | 22.98 | 22.98 | qfq | 7,452,232 | 170,981,497 | 0.61% |
| 2026-03-09 | 22.92 | 22.92 | 22.66 | 22.84 | 22.84 | qfq | 11,755,308 | 267,821,958 | -1.34% |
| 2026-03-06 | 22.90 | 23.24 | 22.90 | 23.15 | 23.15 | qfq | 9,800,336 | 226,337,629 | 0.70% |
| 2026-03-05 | 23.10 | 23.18 | 22.90 | 22.99 | 22.99 | qfq | 7,731,236 | 177,975,299 | 0.26% |
| 2026-03-04 | 23.41 | 23.43 | 22.88 | 22.93 | 22.93 | qfq | 16,267,979 | 375,250,920 | -2.43% |
| 2026-03-03 | 23.50 | 23.88 | 23.40 | 23.50 | 23.50 | qfq | 16,726,379 | 395,465,456 | 0.17% |
| 2026-03-02 | 23.60 | 23.78 | 23.35 | 23.46 | 23.46 | qfq | 12,457,746 | 292,917,750 | -1.64% |
| 2026-02-27 | 23.71 | 23.85 | 23.59 | 23.85 | 23.85 | qfq | 10,454,020 | 248,197,466 | 0.55% |
| 2026-02-26 | 23.94 | 23.96 | 23.67 | 23.72 | 23.72 | qfq | 11,818,347 | 280,775,437 | -0.88% |
| 2026-02-25 | 23.85 | 24.09 | 23.82 | 23.93 | 23.93 | qfq | 12,924,342 | 309,890,166 | 0.42% |
| 2026-02-24 | 24.00 | 24.21 | 23.81 | 23.83 | 23.83 | qfq | 16,248,756 | 388,184,400 | -0.79% |
| 2026-02-13 | 24.13 | 24.28 | 24.00 | 24.02 | 24.02 | qfq | 8,480,433 | 204,684,722 | -0.50% |
| 2026-02-12 | 24.28 | 24.30 | 24.12 | 24.14 | 24.14 | qfq | 7,965,987 | 192,601,661 | -0.58% |
| 2026-02-11 | 24.33 | 24.37 | 24.25 | 24.28 | 24.28 | qfq | 7,172,675 | 174,336,250 | -0.21% |
| 2026-02-10 | 24.40 | 24.42 | 24.30 | 24.33 | 24.33 | qfq | 7,743,646 | 188,474,330 | -0.29% |
| 2026-02-09 | 24.50 | 24.50 | 24.30 | 24.40 | 24.40 | qfq | 10,758,114 | 262,200,603 | 0.37% |
| 2026-02-06 | 24.48 | 24.48 | 24.25 | 24.31 | 24.31 | qfq | 14,082,884 | 342,781,933 | -1.10% |
| 2026-02-05 | 24.35 | 24.78 | 24.33 | 24.58 | 24.58 | qfq | 21,869,394 | 536,442,980 | 1.03% |
| 2026-02-04 | 23.96 | 24.44 | 23.93 | 24.33 | 24.33 | qfq | 15,412,630 | 372,979,989 | 1.33% |
| 2026-02-03 | 24.04 | 24.12 | 23.78 | 24.01 | 24.01 | qfq | 14,701,877 | 351,578,599 | 0.50% |
| 2026-02-02 | 24.00 | 24.39 | 23.86 | 23.89 | 23.89 | qfq | 16,676,112 | 401,927,526 | -0.67% |
| 2026-01-30 | 24.42 | 24.47 | 24.03 | 24.05 | 24.05 | qfq | 17,156,220 | 415,167,979 | -1.52% |
| 2026-01-29 | 24.10 | 24.54 | 23.77 | 24.42 | 24.42 | qfq | 26,549,655 | 640,216,680 | 1.20% |
| 2026-01-28 | 24.41 | 24.48 | 24.12 | 24.13 | 24.13 | qfq | 19,895,203 | 482,683,150 | -1.15% |
| 2026-01-27 | 24.65 | 24.65 | 24.39 | 24.41 | 24.41 | qfq | 17,117,933 | 419,290,827 | -1.09% |
| 2026-01-26 | 24.63 | 24.89 | 24.49 | 24.68 | 24.68 | qfq | 25,965,166 | 640,746,766 | -0.12% |
| 2026-01-23 | 24.73 | 24.78 | 24.62 | 24.71 | 24.71 | qfq | 20,750,825 | 512,559,643 | 0.00% |
| 2026-01-22 | 24.70 | 24.88 | 24.66 | 24.71 | 24.71 | qfq | 16,301,002 | 403,493,435 | -0.24% |
| 2026-01-21 | 25.01 | 25.05 | 24.72 | 24.77 | 24.77 | qfq | 18,248,800 | 453,761,963 | -1.12% |
| 2026-01-20 | 24.97 | 25.20 | 24.93 | 25.05 | 25.05 | qfq | 15,445,052 | 386,725,684 | 0.28% |
| 2026-01-19 | 24.98 | 25.07 | 24.90 | 24.98 | 24.98 | qfq | 15,752,566 | 393,318,477 | -0.40% |
| 2026-01-16 | 25.41 | 25.45 | 25.00 | 25.08 | 25.08 | qfq | 20,928,248 | 525,860,854 | -0.79% |
| 2026-01-15 | 25.55 | 25.66 | 25.19 | 25.28 | 25.28 | qfq | 23,464,712 | 595,387,905 | -1.17% |
| 2026-01-14 | 26.04 | 26.40 | 25.55 | 25.58 | 25.58 | qfq | 33,545,095 | 871,429,488 | -1.77% |
| 2026-01-13 | 26.52 | 26.60 | 25.95 | 26.04 | 26.04 | qfq | 22,608,642 | 594,494,952 | -1.44% |
| 2026-01-12 | 26.26 | 26.44 | 26.11 | 26.42 | 26.42 | qfq | 24,437,310 | 642,349,825 | 1.03% |
| 2026-01-09 | 26.12 | 26.36 | 26.02 | 26.15 | 26.15 | qfq | 20,969,625 | 548,729,601 | -0.23% |
| 2026-01-08 | 26.72 | 26.73 | 26.14 | 26.21 | 26.21 | qfq | 22,532,287 | 592,547,882 | -3.00% |
| 2026-01-07 | 27.41 | 27.41 | 26.80 | 27.02 | 26.86 | qfq | 25,373,600 | 687,180,931 | -1.42% |
| 2026-01-06 | 26.94 | 27.49 | 26.84 | 27.41 | 27.24 | qfq | 40,062,174 | 1,093,953,356 | 1.74% |
| 2026-01-05 | 26.90 | 27.01 | 26.60 | 26.94 | 26.78 | qfq | 19,866,839 | 533,296,312 | 0.64% |
| 2025-12-31 | 26.71 | 27.08 | 26.68 | 26.77 | 26.61 | qfq | 16,038,124 | 430,674,939 | 0.22% |
| 2025-12-30 | 26.66 | 26.80 | 26.58 | 26.71 | 26.55 | qfq | 14,443,377 | 385,141,580 | -0.11% |
| 2025-12-29 | 26.76 | 26.97 | 26.65 | 26.74 | 26.58 | qfq | 14,242,062 | 381,491,465 | -0.30% |
| 2025-12-26 | 26.90 | 27.10 | 26.67 | 26.82 | 26.66 | qfq | 19,703,786 | 529,935,715 | -0.45% |
| 2025-12-25 | 26.70 | 27.04 | 26.69 | 26.94 | 26.78 | qfq | 12,575,170 | 338,000,228 | 0.71% |
| 2025-12-24 | 26.67 | 26.84 | 26.64 | 26.75 | 26.59 | qfq | 13,040,356 | 348,780,687 | 0.30% |
| 2025-12-23 | 27.02 | 27.07 | 26.65 | 26.67 | 26.51 | qfq | 19,303,439 | 517,630,877 | -1.33% |
| 2025-12-22 | 27.11 | 27.17 | 26.85 | 27.03 | 26.86 | qfq | 21,994,119 | 593,623,448 | -0.41% |
| 2025-12-19 | 26.76 | 27.37 | 26.59 | 27.14 | 26.97 | qfq | 32,567,555 | 882,392,027 | 1.76% |
| 2025-12-18 | 27.29 | 27.30 | 26.40 | 26.67 | 26.51 | qfq | 38,317,209 | 1,023,491,945 | -2.95% |
| 2025-12-17 | 26.81 | 27.64 | 26.70 | 27.48 | 27.31 | qfq | 44,471,277 | 1,209,475,218 | 2.42% |
| 2025-12-16 | 26.59 | 27.19 | 26.57 | 26.83 | 26.67 | qfq | 42,341,620 | 1,141,933,792 | 0.90% |
| 2025-12-15 | 26.41 | 26.85 | 26.33 | 26.59 | 26.43 | qfq | 23,033,245 | 613,971,966 | 0.34% |
| 2025-12-12 | 26.38 | 26.60 | 26.01 | 26.50 | 26.34 | qfq | 27,580,157 | 726,197,080 | 0.42% |
| 2025-12-11 | 26.10 | 26.60 | 26.09 | 26.39 | 26.23 | qfq | 33,362,596 | 882,092,742 | 1.00% |
| 2025-12-10 | 25.92 | 26.19 | 25.81 | 26.13 | 25.97 | qfq | 20,441,900 | 532,085,611 | 0.31% |
| 2025-12-09 | 25.73 | 26.39 | 25.70 | 26.05 | 25.89 | qfq | 24,585,870 | 641,783,286 | 0.77% |
| 2025-12-08 | 26.00 | 26.30 | 25.76 | 25.85 | 25.69 | qfq | 34,853,749 | 907,973,176 | 0.51% |
| 2025-12-05 | 25.49 | 25.96 | 25.24 | 25.72 | 25.56 | qfq | 25,299,686 | 647,743,587 | 0.86% |
| 2025-12-04 | 25.33 | 25.80 | 25.32 | 25.50 | 25.34 | qfq | 17,986,786 | 459,925,486 | 0.71% |
| 2025-12-03 | 25.25 | 25.68 | 25.20 | 25.32 | 25.17 | qfq | 15,969,650 | 405,648,472 | 0.40% |
| 2025-12-02 | 25.16 | 25.55 | 25.13 | 25.22 | 25.07 | qfq | 15,809,322 | 400,570,373 | 0.00% |
| 2025-12-01 | 24.82 | 25.22 | 24.80 | 25.22 | 25.07 | qfq | 15,227,314 | 382,296,813 | 1.73% |
| 2025-11-28 | 24.62 | 25.03 | 24.55 | 24.79 | 24.64 | qfq | 12,536,502 | 310,939,135 | 0.69% |
| 2025-11-27 | 24.72 | 24.84 | 24.58 | 24.62 | 24.47 | qfq | 9,134,881 | 225,789,256 | -0.49% |
| 2025-11-26 | 24.73 | 24.82 | 24.71 | 24.74 | 24.59 | qfq | 7,497,713 | 185,663,468 | 0.00% |
| 2025-11-25 | 25.00 | 25.00 | 24.73 | 24.74 | 24.59 | qfq | 8,494,180 | 210,971,478 | -0.12% |
| 2025-11-24 | 24.88 | 24.98 | 24.61 | 24.77 | 24.62 | qfq | 9,066,401 | 224,765,805 | -0.12% |
| 2025-11-21 | 24.77 | 25.38 | 24.72 | 24.80 | 24.65 | qfq | 12,792,183 | 318,819,978 | -1.63% |
| 2025-11-20 | 25.96 | 26.00 | 25.21 | 25.21 | 25.06 | qfq | 16,908,974 | 431,210,693 | 0.56% |
| 2025-11-19 | 25.00 | 25.15 | 24.91 | 25.07 | 24.92 | qfq | 7,197,965 | 180,053,250 | 0.20% |
| 2025-11-18 | 24.96 | 25.19 | 24.95 | 25.02 | 24.87 | qfq | 6,487,648 | 162,744,220 | 0.00% |
| 2025-11-17 | 25.35 | 25.41 | 24.99 | 25.02 | 24.87 | qfq | 9,533,891 | 239,224,061 | -1.15% |
| 2025-11-14 | 25.52 | 25.60 | 25.31 | 25.31 | 25.16 | qfq | 8,410,122 | 214,279,631 | -1.33% |
| 2025-11-13 | 25.55 | 25.68 | 25.51 | 25.65 | 25.49 | qfq | 9,886,763 | 253,014,345 | 0.20% |
| 2025-11-12 | 25.68 | 25.69 | 25.46 | 25.60 | 25.44 | qfq | 7,741,800 | 197,807,056 | -0.31% |
| 2025-11-11 | 25.94 | 26.01 | 25.62 | 25.68 | 25.52 | qfq | 8,508,153 | 218,993,970 | -1.00% |
| 2025-11-10 | 25.62 | 26.04 | 25.58 | 25.94 | 25.78 | qfq | 10,327,873 | 266,863,262 | 1.29% |
| 2025-11-07 | 25.75 | 25.80 | 25.61 | 25.61 | 25.45 | qfq | 8,300,300 | 213,136,577 | -0.77% |
| 2025-11-06 | 25.83 | 26.04 | 25.77 | 25.81 | 25.65 | qfq | 11,892,818 | 307,738,502 | 0.12% |
| 2025-11-05 | 25.66 | 25.92 | 25.62 | 25.78 | 25.62 | qfq | 8,044,612 | 207,632,602 | -0.08% |
| 2025-11-04 | 25.90 | 25.98 | 25.71 | 25.80 | 25.64 | qfq | 11,661,251 | 301,058,233 | -0.62% |
| 2025-11-03 | 26.18 | 26.28 | 25.82 | 25.96 | 25.80 | qfq | 12,358,496 | 320,785,772 | -0.88% |
| 2025-10-31 | 26.64 | 26.78 | 26.19 | 26.19 | 26.03 | qfq | 15,681,174 | 413,859,216 | -1.69% |
| 2025-10-30 | 27.13 | 27.14 | 26.63 | 26.64 | 26.48 | qfq | 16,039,654 | 431,015,679 | -1.81% |
| 2025-10-29 | 26.76 | 27.19 | 26.71 | 27.13 | 26.96 | qfq | 19,957,596 | 539,593,694 | 1.42% |
| 2025-10-28 | 26.81 | 26.99 | 26.68 | 26.75 | 26.59 | qfq | 11,798,984 | 316,259,452 | -0.41% |
| 2025-10-27 | 26.80 | 26.96 | 26.61 | 26.86 | 26.70 | qfq | 18,986,659 | 509,134,033 | 1.32% |
| 2025-10-24 | 26.32 | 26.51 | 26.20 | 26.51 | 26.35 | qfq | 10,799,998 | 284,766,638 | 0.88% |
| 2025-10-23 | 26.13 | 26.29 | 25.82 | 26.28 | 26.12 | qfq | 8,888,962 | 231,677,188 | 0.61% |
| 2025-10-22 | 26.30 | 26.41 | 26.08 | 26.12 | 25.96 | qfq | 9,245,924 | 242,239,611 | -1.17% |
| 2025-10-21 | 26.15 | 26.66 | 26.14 | 26.43 | 26.27 | qfq | 12,964,538 | 342,374,748 | 1.11% |
| 2025-10-20 | 26.45 | 26.50 | 26.08 | 26.14 | 25.98 | qfq | 10,899,633 | 285,866,415 | -0.04% |
| 2025-10-17 | 26.78 | 26.96 | 26.04 | 26.15 | 25.99 | qfq | 14,440,200 | 382,620,194 | -2.24% |
| 2025-10-16 | 26.52 | 26.92 | 26.50 | 26.75 | 26.59 | qfq | 14,380,109 | 384,507,662 | 0.26% |
| 2025-10-15 | 26.56 | 26.69 | 26.28 | 26.68 | 26.52 | qfq | 16,000,783 | 424,237,203 | 0.87% |
| 2025-10-14 | 26.65 | 26.97 | 26.34 | 26.45 | 26.29 | qfq | 18,752,099 | 498,719,779 | -0.71% |
| 2025-10-13 | 26.26 | 26.75 | 26.12 | 26.64 | 26.48 | qfq | 15,695,715 | 416,358,886 | -0.56% |
| 2025-10-10 | 26.75 | 27.20 | 26.63 | 26.79 | 26.63 | qfq | 21,701,856 | 583,870,658 | -0.15% |
| 2025-10-09 | 26.82 | 26.86 | 26.30 | 26.83 | 26.67 | qfq | 22,563,927 | 600,854,887 | 0.04% |
| 2025-09-30 | 26.59 | 26.95 | 26.51 | 26.82 | 26.66 | qfq | 22,177,873 | 592,712,241 | 0.49% |
| 2025-09-29 | 25.53 | 27.12 | 25.51 | 26.69 | 26.53 | qfq | 35,695,311 | 941,726,377 | 4.63% |
| 2025-09-26 | 25.70 | 25.85 | 25.51 | 25.51 | 25.35 | qfq | 9,618,200 | 247,061,207 | -0.74% |
| 2025-09-25 | 25.88 | 26.24 | 25.70 | 25.70 | 25.54 | qfq | 14,893,100 | 386,820,624 | -0.81% |
| 2025-09-24 | 25.68 | 26.08 | 25.56 | 25.91 | 25.75 | qfq | 14,477,802 | 373,413,842 | 0.82% |
| 2025-09-23 | 26.11 | 26.11 | 25.45 | 25.70 | 25.54 | qfq | 18,559,986 | 476,948,652 | -2.10% |
| 2025-09-22 | 26.20 | 26.29 | 26.00 | 26.25 | 26.09 | qfq | 14,263,916 | 372,798,421 | 0.23% |
| 2025-09-19 | 26.50 | 26.76 | 26.10 | 26.19 | 26.03 | qfq | 23,084,818 | 608,170,501 | -2.06% |
| 2025-09-18 | 26.50 | 27.98 | 26.30 | 26.74 | 26.58 | qfq | 44,045,738 | 1,190,134,440 | 0.30% |
| 2025-09-17 | 26.44 | 26.75 | 26.36 | 26.66 | 26.50 | qfq | 16,071,046 | 427,036,016 | 0.72% |
| 2025-09-16 | 26.41 | 26.60 | 26.16 | 26.47 | 26.31 | qfq | 12,200,854 | 321,923,371 | 0.15% |
| 2025-09-15 | 26.47 | 26.68 | 26.38 | 26.43 | 26.27 | qfq | 10,432,126 | 276,892,441 | 0.00% |
| 2025-09-12 | 26.79 | 26.79 | 26.42 | 26.43 | 26.27 | qfq | 13,883,202 | 369,352,411 | -1.20% |
| 2025-09-11 | 26.19 | 26.83 | 26.04 | 26.75 | 26.59 | qfq | 20,994,038 | 556,154,656 | 2.22% |
| 2025-09-10 | 26.40 | 26.55 | 26.15 | 26.17 | 26.01 | qfq | 12,427,912 | 326,515,304 | -1.02% |
| 2025-09-09 | 26.42 | 26.65 | 26.31 | 26.44 | 26.28 | qfq | 13,922,807 | 368,617,038 | -0.15% |
| 2025-09-08 | 26.77 | 26.83 | 26.38 | 26.48 | 26.32 | qfq | 15,873,610 | 421,348,955 | -1.49% |
| 2025-09-05 | 26.70 | 26.88 | 26.44 | 26.88 | 26.72 | qfq | 17,552,275 | 467,582,192 | 0.79% |
| 2025-09-04 | 26.84 | 27.05 | 26.30 | 26.67 | 26.51 | qfq | 31,635,190 | 840,669,311 | -0.71% |
| 2025-09-03 | 27.92 | 27.98 | 26.71 | 26.86 | 26.70 | qfq | 25,364,244 | 690,630,747 | -3.21% |
| 2025-09-02 | 28.07 | 28.45 | 27.62 | 27.75 | 27.58 | qfq | 33,977,853 | 948,774,023 | -1.14% |
| 2025-09-01 | 28.36 | 28.79 | 27.81 | 28.07 | 27.90 | qfq | 38,159,690 | 1,077,133,566 | -1.02% |
| 2025-08-29 | 27.98 | 29.37 | 27.67 | 28.36 | 28.19 | qfq | 65,620,733 | 1,862,551,352 | 3.20% |
| 2025-08-28 | 26.80 | 27.49 | 26.77 | 27.48 | 27.31 | qfq | 22,946,277 | 622,056,405 | 2.23% |
| 2025-08-27 | 27.66 | 27.94 | 26.88 | 26.88 | 26.72 | qfq | 24,821,318 | 682,495,323 | -2.93% |
| 2025-08-26 | 27.77 | 28.02 | 27.59 | 27.69 | 27.52 | qfq | 19,030,094 | 529,336,331 | -0.79% |
| 2025-08-25 | 27.93 | 28.19 | 27.52 | 27.91 | 27.74 | qfq | 32,422,003 | 902,188,963 | 0.69% |
| 2025-08-22 | 26.97 | 27.83 | 26.93 | 27.72 | 27.55 | qfq | 26,881,820 | 738,867,772 | 2.51% |
| 2025-08-21 | 27.56 | 27.70 | 26.93 | 27.04 | 26.87 | qfq | 15,486,903 | 421,536,407 | -1.85% |
| 2025-08-20 | 27.19 | 27.60 | 26.92 | 27.55 | 27.22 | qfq | 17,374,378 | 473,868,630 | 0.80% |
| 2025-08-19 | 27.59 | 27.88 | 27.28 | 27.33 | 27.00 | qfq | 22,625,476 | 623,226,654 | -1.69% |
| 2025-08-18 | 27.41 | 28.20 | 27.15 | 27.80 | 27.46 | qfq | 47,859,864 | 1,328,960,530 | 2.09% |
| 2025-08-15 | 26.12 | 27.50 | 26.03 | 27.23 | 26.90 | qfq | 51,012,142 | 1,374,829,797 | 4.01% |
| 2025-08-14 | 26.28 | 26.67 | 26.10 | 26.18 | 25.86 | qfq | 23,323,084 | 615,718,961 | -0.38% |
| 2025-08-13 | 26.09 | 26.50 | 25.90 | 26.28 | 25.96 | qfq | 25,532,550 | 670,085,570 | 0.73% |
| 2025-08-12 | 25.92 | 26.09 | 25.85 | 26.09 | 25.78 | qfq | 11,100,251 | 288,313,234 | 0.66% |
| 2025-08-11 | 25.63 | 26.05 | 25.62 | 25.92 | 25.61 | qfq | 11,407,800 | 295,701,980 | 1.13% |
| 2025-08-08 | 25.83 | 25.86 | 25.60 | 25.63 | 25.32 | qfq | 8,403,979 | 215,912,744 | -1.16% |
| 2025-08-07 | 25.83 | 26.09 | 25.79 | 25.93 | 25.62 | qfq | 11,337,000 | 294,070,306 | 0.46% |
| 2025-08-06 | 25.71 | 25.92 | 25.70 | 25.81 | 25.50 | qfq | 9,330,966 | 240,827,981 | 0.04% |
| 2025-08-05 | 25.56 | 25.83 | 25.51 | 25.80 | 25.49 | qfq | 11,113,385 | 285,565,154 | 1.26% |
| 2025-08-04 | 25.26 | 25.53 | 25.20 | 25.48 | 25.17 | qfq | 9,141,003 | 231,858,632 | 0.47% |
| 2025-08-01 | 25.57 | 25.67 | 25.19 | 25.36 | 25.05 | qfq | 13,290,144 | 337,540,534 | -0.82% |
| 2025-07-31 | 26.02 | 26.18 | 25.41 | 25.57 | 25.26 | qfq | 20,383,964 | 524,970,408 | -2.03% |
| 2025-07-30 | 26.25 | 26.43 | 25.92 | 26.10 | 25.79 | qfq | 19,522,097 | 512,068,755 | -0.76% |
| 2025-07-29 | 26.12 | 26.36 | 25.85 | 26.30 | 25.98 | qfq | 19,092,858 | 498,787,173 | 0.15% |
| 2025-07-28 | 26.12 | 26.45 | 26.07 | 26.26 | 25.94 | qfq | 20,229,080 | 531,345,086 | 0.57% |
| 2025-07-25 | 26.31 | 26.37 | 26.10 | 26.11 | 25.80 | qfq | 18,413,700 | 482,628,811 | -0.68% |
| 2025-07-24 | 25.80 | 26.42 | 25.71 | 26.29 | 25.97 | qfq | 32,990,905 | 864,221,281 | 1.31% |
| 2025-07-23 | 26.02 | 26.49 | 25.79 | 25.95 | 25.64 | qfq | 33,998,886 | 888,750,145 | 0.00% |
| 2025-07-22 | 25.69 | 26.46 | 25.45 | 25.95 | 25.64 | qfq | 30,149,359 | 781,105,575 | 0.70% |
| 2025-07-21 | 25.51 | 25.88 | 25.50 | 25.77 | 25.46 | qfq | 18,770,215 | 482,574,758 | 0.51% |
| 2025-07-18 | 25.65 | 25.83 | 25.41 | 25.64 | 25.33 | qfq | 22,032,092 | 565,204,077 | -0.43% |
| 2025-07-17 | 24.90 | 26.60 | 24.90 | 25.75 | 25.44 | qfq | 37,004,416 | 948,731,366 | 3.54% |
| 2025-07-16 | 24.94 | 25.04 | 24.70 | 24.87 | 24.57 | qfq | 10,936,800 | 271,707,638 | -0.28% |
| 2025-07-15 | 25.00 | 25.14 | 24.70 | 24.94 | 24.64 | qfq | 17,562,499 | 437,575,633 | 0.20% |
| 2025-07-14 | 25.35 | 25.37 | 24.88 | 24.89 | 24.59 | qfq | 21,658,632 | 542,928,399 | -1.31% |
| 2025-07-11 | 24.44 | 25.86 | 24.33 | 25.22 | 24.92 | qfq | 61,243,228 | 1,553,865,523 | 3.66% |
| 2025-07-10 | 24.21 | 24.44 | 24.11 | 24.33 | 24.04 | qfq | 14,989,892 | 364,020,004 | 0.70% |
| 2025-07-09 | 24.25 | 24.36 | 24.13 | 24.16 | 23.87 | qfq | 11,993,000 | 290,951,616 | -0.08% |
| 2025-07-08 | 23.92 | 24.23 | 23.85 | 24.18 | 23.89 | qfq | 11,838,585 | 285,556,087 | 1.21% |
| 2025-07-07 | 23.85 | 24.04 | 23.80 | 23.89 | 23.60 | qfq | 7,555,785 | 180,477,471 | -0.08% |
| 2025-07-04 | 23.95 | 24.23 | 23.74 | 23.91 | 23.62 | qfq | 10,686,882 | 256,227,230 | -0.13% |
| 2025-07-03 | 23.98 | 24.09 | 23.86 | 23.94 | 23.65 | qfq | 8,287,100 | 198,599,586 | 0.25% |
| 2025-07-02 | 23.91 | 24.01 | 23.84 | 23.88 | 23.59 | qfq | 8,768,500 | 209,593,891 | -0.17% |
| 2025-07-01 | 24.03 | 24.07 | 23.83 | 23.92 | 23.63 | qfq | 7,268,882 | 173,892,680 | -0.54% |
| 2025-06-30 | 24.09 | 24.17 | 23.88 | 24.05 | 23.76 | qfq | 10,533,200 | 252,940,057 | 0.08% |
| 2025-06-27 | 24.21 | 24.75 | 23.96 | 24.03 | 23.74 | qfq | 20,862,300 | 507,504,192 | -0.46% |
| 2025-06-26 | 24.60 | 24.61 | 24.02 | 24.14 | 23.85 | qfq | 22,598,054 | 549,129,232 | -1.55% |
| 2025-06-25 | 23.89 | 24.65 | 23.80 | 24.52 | 24.22 | qfq | 32,267,032 | 783,458,272 | 3.07% |
| 2025-06-24 | 23.29 | 23.96 | 23.23 | 23.79 | 23.50 | qfq | 15,631,755 | 371,205,023 | 2.41% |
| 2025-06-23 | 22.91 | 23.35 | 22.89 | 23.23 | 22.95 | qfq | 6,146,681 | 142,082,094 | 0.82% |
| 2025-06-20 | 23.20 | 23.31 | 23.01 | 23.04 | 22.76 | qfq | 6,643,581 | 153,617,247 | -0.82% |
| 2025-06-19 | 23.55 | 23.62 | 23.16 | 23.23 | 22.95 | qfq | 8,376,573 | 195,413,243 | -1.65% |
| 2025-06-18 | 23.92 | 23.92 | 23.45 | 23.62 | 23.34 | qfq | 7,464,872 | 176,350,836 | -0.96% |
| 2025-06-17 | 23.64 | 24.02 | 23.61 | 23.85 | 23.56 | qfq | 9,781,200 | 233,280,219 | 0.63% |
| 2025-06-16 | 23.39 | 23.72 | 23.31 | 23.70 | 23.41 | qfq | 8,454,722 | 199,206,727 | 1.20% |
| 2025-06-13 | 23.57 | 23.62 | 23.30 | 23.42 | 23.14 | qfq | 7,990,455 | 187,076,580 | -0.89% |
| 2025-06-12 | 23.60 | 23.82 | 23.56 | 23.63 | 23.35 | qfq | 7,747,936 | 183,381,967 | -0.08% |
| 2025-06-11 | 23.40 | 23.88 | 23.37 | 23.65 | 23.36 | qfq | 12,496,023 | 295,943,022 | 1.59% |
| 2025-06-10 | 23.67 | 23.69 | 23.20 | 23.28 | 23.00 | qfq | 9,189,200 | 215,177,682 | -1.69% |
| 2025-06-09 | 23.60 | 23.83 | 23.53 | 23.68 | 23.39 | qfq | 10,361,157 | 245,683,780 | 1.33% |
| 2025-06-06 | 23.68 | 23.73 | 23.37 | 23.37 | 23.09 | qfq | 7,839,387 | 184,267,903 | -1.31% |
| 2025-06-05 | 23.40 | 23.75 | 23.32 | 23.68 | 23.39 | qfq | 11,490,328 | 270,287,637 | 1.46% |
| 2025-06-04 | 23.11 | 23.46 | 23.06 | 23.34 | 23.06 | qfq | 7,700,722 | 179,532,071 | 0.95% |
| 2025-06-03 | 22.90 | 23.23 | 22.81 | 23.12 | 22.84 | qfq | 8,279,748 | 190,824,859 | 0.61% |
| 2025-05-30 | 22.98 | 23.09 | 22.90 | 22.98 | 22.70 | qfq | 5,794,526 | 133,355,191 | -0.30% |
| 2025-05-29 | 22.86 | 23.10 | 22.79 | 23.05 | 22.77 | qfq | 6,528,818 | 150,260,907 | 0.83% |
| 2025-05-28 | 22.97 | 23.01 | 22.82 | 22.86 | 22.58 | qfq | 4,424,068 | 101,248,941 | -0.48% |
| 2025-05-27 | 22.95 | 23.05 | 22.88 | 22.97 | 22.69 | qfq | 4,711,589 | 108,241,767 | 0.09% |
| 2025-05-26 | 23.05 | 23.05 | 22.80 | 22.95 | 22.67 | qfq | 6,792,139 | 155,725,316 | -0.43% |
| 2025-05-23 | 23.38 | 23.44 | 23.04 | 23.05 | 22.77 | qfq | 9,679,600 | 224,917,716 | -1.54% |
| 2025-05-22 | 23.42 | 23.45 | 23.28 | 23.41 | 23.13 | qfq | 5,571,700 | 130,172,640 | -0.21% |
| 2025-05-21 | 23.52 | 23.58 | 23.43 | 23.46 | 23.18 | qfq | 5,050,999 | 118,646,079 | -0.26% |
| 2025-05-20 | 23.63 | 23.70 | 23.46 | 23.52 | 23.24 | qfq | 6,695,600 | 157,654,662 | -0.21% |
| 2025-05-19 | 23.56 | 23.65 | 23.37 | 23.57 | 23.29 | qfq | 5,688,300 | 133,812,138 | 0.00% |
| 2025-05-16 | 23.78 | 23.90 | 23.57 | 23.57 | 23.29 | qfq | 8,735,800 | 206,457,190 | -1.05% |
| 2025-05-15 | 24.26 | 24.30 | 23.80 | 23.82 | 23.53 | qfq | 12,896,771 | 309,378,173 | -2.22% |
| 2025-05-14 | 23.85 | 24.80 | 23.69 | 24.36 | 24.07 | qfq | 23,450,802 | 569,495,852 | 2.10% |
| 2025-05-13 | 24.13 | 24.15 | 23.82 | 23.86 | 23.57 | qfq | 8,085,843 | 193,633,243 | -0.50% |
| 2025-05-12 | 23.49 | 23.99 | 23.41 | 23.98 | 23.69 | qfq | 13,973,608 | 331,623,549 | 2.35% |
| 2025-05-09 | 23.69 | 23.73 | 23.38 | 23.43 | 23.15 | qfq | 7,801,891 | 183,187,322 | -1.26% |
| 2025-05-08 | 23.58 | 23.83 | 23.56 | 23.73 | 23.44 | qfq | 7,878,113 | 186,960,966 | 0.13% |
| 2025-05-07 | 24.06 | 24.15 | 23.56 | 23.70 | 23.41 | qfq | 15,478,721 | 368,509,321 | 1.15% |
| 2025-05-06 | 23.40 | 23.49 | 23.18 | 23.43 | 23.15 | qfq | 12,880,671 | 301,226,484 | 0.73% |
| 2025-04-30 | 23.15 | 23.59 | 23.13 | 23.26 | 22.98 | qfq | 16,659,034 | 388,375,106 | 0.48% |
| 2025-04-29 | 23.53 | 23.90 | 23.11 | 23.15 | 22.87 | qfq | 16,689,183 | 391,127,938 | -1.66% |
| 2025-04-28 | 23.70 | 23.72 | 23.41 | 23.54 | 23.26 | qfq | 5,615,601 | 132,395,697 | -0.72% |
| 2025-04-25 | 23.65 | 23.79 | 23.53 | 23.71 | 23.42 | qfq | 6,304,470 | 149,405,289 | 0.85% |
| 2025-04-24 | 23.60 | 23.82 | 23.49 | 23.51 | 23.23 | qfq | 6,855,086 | 161,853,318 | -0.42% |
| 2025-04-23 | 23.70 | 23.75 | 23.46 | 23.61 | 23.33 | qfq | 5,477,700 | 129,238,674 | -0.08% |
| 2025-04-22 | 23.63 | 23.73 | 23.58 | 23.63 | 23.35 | qfq | 5,098,900 | 120,550,708 | 0.00% |
| 2025-04-21 | 23.49 | 23.67 | 23.40 | 23.63 | 23.35 | qfq | 5,958,650 | 140,541,441 | 0.60% |
| 2025-04-18 | 23.43 | 23.59 | 23.35 | 23.49 | 23.21 | qfq | 5,037,893 | 118,282,822 | -0.17% |
| 2025-04-17 | 23.50 | 23.61 | 23.40 | 23.53 | 23.25 | qfq | 7,089,003 | 166,596,393 | -0.55% |
| 2025-04-16 | 23.55 | 23.66 | 23.26 | 23.66 | 23.37 | qfq | 8,014,050 | 187,589,402 | 0.13% |
| 2025-04-15 | 23.75 | 23.75 | 23.50 | 23.63 | 23.35 | qfq | 6,896,294 | 162,495,429 | -0.55% |
| 2025-04-14 | 23.80 | 23.85 | 23.61 | 23.76 | 23.47 | qfq | 9,661,766 | 229,233,554 | -0.08% |
| 2025-04-11 | 23.82 | 23.97 | 23.47 | 23.78 | 23.49 | qfq | 14,170,000 | 335,972,555 | 0.81% |
| 2025-04-10 | 23.79 | 24.02 | 23.40 | 23.59 | 23.31 | qfq | 22,277,915 | 528,997,516 | 0.38% |
| 2025-04-09 | 23.10 | 23.69 | 22.88 | 23.50 | 23.22 | qfq | 19,037,905 | 444,321,272 | 1.29% |
| 2025-04-08 | 23.43 | 23.52 | 22.80 | 23.20 | 22.92 | qfq | 22,659,222 | 525,528,019 | -0.98% |
| 2025-04-07 | 24.01 | 24.15 | 22.29 | 23.43 | 23.15 | qfq | 38,685,023 | 899,346,549 | -5.22% |
| 2025-04-03 | 24.40 | 24.90 | 24.40 | 24.72 | 24.42 | qfq | 9,975,045 | 246,724,816 | 0.04% |
| 2025-04-02 | 24.40 | 24.92 | 24.40 | 24.71 | 24.41 | qfq | 12,451,697 | 307,865,667 | 0.90% |
| 2025-04-01 | 24.16 | 24.56 | 24.05 | 24.49 | 24.19 | qfq | 13,551,145 | 330,401,828 | 1.37% |
| 2025-03-31 | 24.30 | 24.69 | 24.03 | 24.16 | 23.87 | qfq | 17,181,166 | 417,764,662 | -1.39% |
| 2025-03-28 | 24.23 | 24.77 | 24.17 | 24.50 | 24.20 | qfq | 23,470,732 | 576,108,413 | 2.00% |
| 2025-03-27 | 23.91 | 24.18 | 23.78 | 24.02 | 23.73 | qfq | 8,106,374 | 194,444,422 | 0.46% |
| 2025-03-26 | 23.91 | 24.06 | 23.90 | 23.91 | 23.62 | qfq | 5,995,608 | 143,655,437 | -0.17% |
| 2025-03-25 | 24.07 | 24.11 | 23.91 | 23.95 | 23.66 | qfq | 6,531,361 | 156,610,290 | -0.42% |
| 2025-03-24 | 24.08 | 24.19 | 23.90 | 24.05 | 23.76 | qfq | 8,370,693 | 200,936,016 | -0.12% |
| 2025-03-21 | 24.50 | 24.60 | 24.01 | 24.08 | 23.79 | qfq | 12,343,250 | 298,909,674 | -1.71% |
| 2025-03-20 | 24.84 | 24.87 | 24.44 | 24.50 | 24.20 | qfq | 9,739,508 | 239,905,330 | -1.37% |
| 2025-03-19 | 24.82 | 24.98 | 24.76 | 24.84 | 24.54 | qfq | 7,180,644 | 178,381,981 | -0.16% |
| 2025-03-18 | 25.14 | 25.14 | 24.74 | 24.88 | 24.58 | qfq | 9,992,900 | 248,586,349 | -0.36% |
| 2025-03-17 | 24.97 | 25.14 | 24.88 | 24.97 | 24.67 | qfq | 13,079,517 | 326,737,540 | 0.00% |
| 2025-03-14 | 24.23 | 25.26 | 24.22 | 24.97 | 24.67 | qfq | 28,654,150 | 712,367,386 | 2.97% |
| 2025-03-13 | 24.36 | 24.63 | 24.15 | 24.25 | 23.96 | qfq | 9,402,957 | 228,768,359 | -0.82% |
| 2025-03-12 | 24.42 | 24.82 | 24.29 | 24.45 | 24.16 | qfq | 12,535,279 | 306,960,529 | 0.16% |
| 2025-03-11 | 24.15 | 24.41 | 24.08 | 24.41 | 24.12 | qfq | 10,467,268 | 253,424,436 | 0.12% |
| 2025-03-10 | 24.58 | 24.63 | 24.28 | 24.38 | 24.09 | qfq | 8,457,845 | 206,131,013 | -0.89% |
| 2025-03-07 | 24.91 | 24.99 | 24.56 | 24.60 | 24.30 | qfq | 12,531,075 | 309,977,306 | -1.99% |
| 2025-03-06 | 24.52 | 25.22 | 24.45 | 25.10 | 24.80 | qfq | 24,517,725 | 612,086,103 | 3.04% |
| 2025-03-05 | 24.36 | 24.54 | 24.15 | 24.36 | 24.07 | qfq | 10,954,047 | 266,808,172 | -0.04% |
| 2025-03-04 | 24.28 | 24.50 | 24.18 | 24.37 | 24.08 | qfq | 11,589,927 | 282,395,729 | -0.04% |
| 2025-03-03 | 24.54 | 24.73 | 24.28 | 24.38 | 24.09 | qfq | 14,332,414 | 351,520,007 | -0.61% |
| 2025-02-28 | 25.37 | 25.62 | 24.41 | 24.53 | 24.23 | qfq | 22,534,407 | 562,075,964 | -3.80% |
| 2025-02-27 | 25.30 | 25.63 | 24.85 | 25.50 | 25.19 | qfq | 28,569,721 | 721,315,801 | 0.47% |
| 2025-02-26 | 24.61 | 25.42 | 24.50 | 25.38 | 25.07 | qfq | 21,990,549 | 548,293,708 | 2.96% |
| 2025-02-25 | 24.74 | 24.92 | 24.58 | 24.65 | 24.35 | qfq | 12,203,287 | 301,914,538 | -1.24% |
| 2025-02-24 | 25.29 | 25.35 | 24.80 | 24.96 | 24.66 | qfq | 13,446,531 | 337,140,878 | -1.11% |
| 2025-02-21 | 24.73 | 25.34 | 24.48 | 25.24 | 24.94 | qfq | 20,870,410 | 522,116,434 | 2.31% |
| 2025-02-20 | 24.80 | 24.87 | 24.52 | 24.67 | 24.37 | qfq | 8,570,001 | 211,576,944 | -0.64% |
| 2025-02-19 | 24.59 | 24.88 | 24.42 | 24.83 | 24.53 | qfq | 10,548,945 | 260,434,164 | 1.35% |
| 2025-02-18 | 25.00 | 25.15 | 24.42 | 24.50 | 24.20 | qfq | 12,211,810 | 302,595,880 | -2.39% |
| 2025-02-17 | 25.32 | 25.44 | 24.98 | 25.10 | 24.80 | qfq | 18,456,056 | 466,133,643 | 0.72% |
| 2025-02-14 | 24.90 | 25.05 | 24.71 | 24.92 | 24.62 | qfq | 9,416,745 | 234,299,686 | -0.04% |
| 2025-02-13 | 25.00 | 25.27 | 24.81 | 24.93 | 24.63 | qfq | 16,095,396 | 402,526,538 | -0.16% |
| 2025-02-12 | 24.60 | 25.00 | 24.55 | 24.97 | 24.67 | qfq | 12,680,185 | 313,599,272 | 1.30% |
| 2025-02-11 | 24.89 | 24.92 | 24.47 | 24.65 | 24.35 | qfq | 11,253,600 | 276,903,381 | -0.88% |
| 2025-02-10 | 24.79 | 24.96 | 24.68 | 24.87 | 24.57 | qfq | 12,242,682 | 303,729,212 | 0.32% |
| 2025-02-07 | 24.31 | 25.13 | 24.24 | 24.79 | 24.49 | qfq | 18,504,932 | 457,732,379 | 1.97% |
| 2025-02-06 | 23.88 | 24.31 | 23.71 | 24.31 | 24.02 | qfq | 9,581,389 | 231,018,224 | 1.80% |
| 2025-02-05 | 23.98 | 23.98 | 23.72 | 23.88 | 23.59 | qfq | 7,622,900 | 182,088,937 | 0.34% |
| 2025-01-27 | 24.33 | 24.44 | 23.80 | 23.80 | 23.51 | qfq | 8,468,800 | 204,105,929 | -2.18% |
| 2025-01-24 | 24.21 | 24.49 | 24.12 | 24.33 | 24.04 | qfq | 8,942,805 | 217,747,096 | 0.21% |
| 2025-01-23 | 24.45 | 24.99 | 24.25 | 24.28 | 23.99 | qfq | 15,091,787 | 371,214,584 | 0.66% |
| 2025-01-22 | 24.16 | 24.23 | 23.86 | 24.12 | 23.83 | qfq | 6,835,771 | 164,352,969 | -0.41% |
| 2025-01-21 | 24.49 | 24.50 | 24.11 | 24.22 | 23.93 | qfq | 6,230,180 | 151,029,405 | -0.08% |
| 2025-01-20 | 24.44 | 24.54 | 24.21 | 24.24 | 23.95 | qfq | 7,772,387 | 189,266,167 | -0.04% |
| 2025-01-17 | 24.00 | 24.35 | 24.00 | 24.25 | 23.96 | qfq | 7,479,442 | 181,127,048 | 0.66% |
| 2025-01-16 | 24.36 | 24.58 | 23.93 | 24.09 | 23.80 | qfq | 8,204,311 | 198,620,891 | -0.62% |
| 2025-01-15 | 24.49 | 24.49 | 24.18 | 24.24 | 23.95 | qfq | 8,066,589 | 196,153,577 | -1.02% |
| 2025-01-14 | 23.71 | 24.54 | 23.71 | 24.49 | 24.19 | qfq | 13,679,828 | 331,209,798 | 3.38% |
| 2025-01-13 | 23.32 | 23.72 | 23.28 | 23.69 | 23.40 | qfq | 7,693,352 | 181,282,511 | 0.64% |
| 2025-01-10 | 23.97 | 24.05 | 23.53 | 23.54 | 23.26 | qfq | 7,145,041 | 170,007,566 | -1.30% |
| 2025-01-09 | 23.94 | 24.19 | 23.82 | 23.85 | 23.56 | qfq | 7,886,381 | 189,233,148 | -0.67% |
| 2025-01-08 | 24.20 | 24.27 | 23.66 | 24.01 | 23.72 | qfq | 9,822,502 | 235,183,798 | -1.19% |
| 2025-01-07 | 24.00 | 24.44 | 23.95 | 24.30 | 24.01 | qfq | 9,352,010 | 226,259,122 | 1.59% |
| 2025-01-06 | 23.86 | 24.05 | 23.63 | 23.92 | 23.63 | qfq | 11,317,500 | 270,360,563 | 0.25% |
| 2025-01-03 | 24.50 | 24.68 | 23.73 | 23.86 | 23.57 | qfq | 15,483,004 | 373,592,197 | -2.57% |
| 2025-01-02 | 25.58 | 25.67 | 24.10 | 24.49 | 24.19 | qfq | 22,842,462 | 568,419,782 | -4.89% |
| 2024-12-31 | 26.96 | 26.97 | 25.75 | 25.75 | 25.44 | qfq | 17,671,632 | 464,622,351 | -4.52% |
| 2024-12-30 | 26.86 | 27.02 | 26.72 | 26.97 | 26.64 | qfq | 9,685,211 | 260,366,544 | 0.41% |
| 2024-12-27 | 26.89 | 27.34 | 26.73 | 26.86 | 26.54 | qfq | 14,255,400 | 384,040,544 | -0.15% |
| 2024-12-26 | 26.90 | 27.10 | 26.78 | 26.90 | 26.49 | qfq | 8,317,800 | 224,086,208 | -0.44% |
| 2024-12-25 | 27.19 | 27.29 | 26.78 | 27.02 | 26.60 | qfq | 9,584,616 | 259,056,355 | -0.63% |
| 2024-12-24 | 26.54 | 27.40 | 26.44 | 27.19 | 26.77 | qfq | 18,524,451 | 502,358,465 | 2.45% |
| 2024-12-23 | 27.20 | 27.42 | 26.54 | 26.54 | 26.13 | qfq | 15,233,707 | 410,058,477 | -2.82% |
| 2024-12-20 | 26.69 | 27.60 | 26.65 | 27.31 | 26.89 | qfq | 18,395,613 | 501,285,432 | 2.28% |
| 2024-12-19 | 26.65 | 26.78 | 26.50 | 26.70 | 26.29 | qfq | 8,997,200 | 239,761,355 | -0.56% |
| 2024-12-18 | 26.89 | 27.03 | 26.73 | 26.85 | 26.44 | qfq | 8,696,604 | 233,552,710 | -0.04% |
| 2024-12-17 | 26.75 | 27.09 | 26.70 | 26.86 | 26.45 | qfq | 11,564,258 | 310,756,529 | 0.41% |
| 2024-12-16 | 27.08 | 27.22 | 26.68 | 26.75 | 26.34 | qfq | 12,096,922 | 325,089,025 | -1.55% |
| 2024-12-13 | 27.85 | 27.85 | 27.09 | 27.17 | 26.75 | qfq | 17,962,739 | 493,547,884 | -3.03% |
| 2024-12-12 | 27.74 | 28.25 | 27.54 | 28.02 | 27.59 | qfq | 18,309,962 | 510,530,226 | 1.16% |
| 2024-12-11 | 27.74 | 27.98 | 27.58 | 27.70 | 27.27 | qfq | 13,917,374 | 386,468,344 | -0.25% |
| 2024-12-10 | 29.08 | 29.26 | 27.75 | 27.77 | 27.34 | qfq | 33,653,048 | 956,365,443 | 0.62% |
| 2024-12-09 | 27.68 | 27.94 | 27.37 | 27.60 | 27.18 | qfq | 12,401,500 | 342,888,671 | -0.65% |
| 2024-12-06 | 27.43 | 28.08 | 27.23 | 27.78 | 27.35 | qfq | 21,037,200 | 583,363,642 | 1.17% |
| 2024-12-05 | 27.20 | 27.71 | 27.10 | 27.46 | 27.04 | qfq | 13,178,600 | 361,235,155 | 0.59% |
| 2024-12-04 | 27.58 | 27.73 | 27.13 | 27.30 | 26.88 | qfq | 12,748,840 | 349,843,093 | -0.80% |
| 2024-12-03 | 27.48 | 27.73 | 27.21 | 27.52 | 27.10 | qfq | 15,105,400 | 414,254,450 | -0.07% |
| 2024-12-02 | 27.12 | 27.81 | 26.89 | 27.54 | 27.12 | qfq | 22,873,196 | 627,730,703 | 0.99% |
| 2024-11-29 | 26.76 | 28.14 | 26.60 | 27.27 | 26.85 | qfq | 29,112,547 | 798,311,652 | 1.53% |
| 2024-11-28 | 27.27 | 27.31 | 26.85 | 26.86 | 26.45 | qfq | 15,476,322 | 418,242,057 | -1.47% |
| 2024-11-27 | 26.70 | 27.33 | 26.59 | 27.26 | 26.84 | qfq | 21,438,966 | 581,009,282 | 1.91% |
| 2024-11-26 | 26.44 | 27.37 | 26.44 | 26.75 | 26.34 | qfq | 18,060,250 | 485,936,035 | 1.17% |
| 2024-11-25 | 27.05 | 27.09 | 26.20 | 26.44 | 26.03 | qfq | 20,390,931 | 542,897,394 | -2.00% |
| 2024-11-22 | 28.44 | 28.44 | 26.96 | 26.98 | 26.57 | qfq | 28,098,444 | 776,382,735 | -5.13% |
| 2024-11-21 | 28.28 | 28.67 | 28.09 | 28.44 | 28.00 | qfq | 22,415,154 | 635,563,329 | 0.46% |
| 2024-11-20 | 28.35 | 28.63 | 27.93 | 28.31 | 27.88 | qfq | 22,023,100 | 623,541,422 | 0.07% |
| 2024-11-19 | 27.98 | 28.45 | 27.55 | 28.29 | 27.86 | qfq | 22,569,642 | 631,406,175 | 1.43% |
| 2024-11-18 | 28.35 | 28.63 | 27.70 | 27.89 | 27.46 | qfq | 25,129,937 | 706,842,373 | -1.45% |
| 2024-11-15 | 29.30 | 29.53 | 28.28 | 28.30 | 27.87 | qfq | 33,379,074 | 962,858,183 | -3.41% |
| 2024-11-14 | 29.35 | 30.25 | 29.21 | 29.30 | 28.85 | qfq | 36,524,816 | 1,085,634,957 | -0.37% |
| 2024-11-13 | 29.06 | 29.63 | 28.75 | 29.41 | 28.96 | qfq | 31,795,123 | 928,276,168 | -0.20% |
| 2024-11-12 | 30.29 | 30.65 | 29.18 | 29.47 | 29.02 | qfq | 48,515,912 | 1,450,091,484 | -2.71% |
| 2024-11-11 | 30.10 | 30.80 | 29.71 | 30.29 | 29.82 | qfq | 65,796,110 | 1,985,669,505 | -1.34% |
| 2024-11-08 | 33.00 | 33.12 | 30.60 | 30.70 | 30.23 | qfq | 126,170,032 | 4,010,167,757 | -4.92% |
| 2024-11-07 | 28.10 | 32.29 | 27.88 | 32.29 | 31.79 | qfq | 145,417,683 | 4,396,177,999 | 10.02% |
| 2024-11-06 | 28.58 | 29.90 | 28.18 | 29.35 | 28.90 | qfq | 138,089,278 | 4,072,816,159 | 7.98% |
| 2024-11-05 | 26.30 | 27.41 | 25.78 | 27.18 | 26.76 | qfq | 54,067,162 | 1,453,646,896 | 3.74% |
| 2024-11-04 | 25.52 | 26.30 | 25.41 | 26.20 | 25.80 | qfq | 35,110,044 | 911,098,576 | 4.34% |
| 2024-11-01 | 25.46 | 25.60 | 25.10 | 25.11 | 24.72 | qfq | 21,275,582 | 538,466,214 | -1.37% |
| 2024-10-31 | 25.12 | 26.11 | 25.12 | 25.46 | 25.07 | qfq | 32,894,933 | 845,681,777 | 0.55% |
| 2024-10-30 | 25.36 | 25.62 | 25.10 | 25.32 | 24.93 | qfq | 15,800,143 | 400,405,383 | -0.55% |
| 2024-10-29 | 25.99 | 26.23 | 25.40 | 25.46 | 25.07 | qfq | 21,274,848 | 548,538,730 | -1.47% |
| 2024-10-28 | 25.93 | 26.03 | 25.76 | 25.84 | 25.44 | qfq | 16,835,790 | 435,322,070 | -0.39% |
| 2024-10-25 | 26.03 | 26.29 | 25.81 | 25.94 | 25.54 | qfq | 18,908,805 | 491,333,275 | 0.23% |
| 2024-10-24 | 25.88 | 26.11 | 25.73 | 25.88 | 25.48 | qfq | 16,418,523 | 425,255,819 | -0.84% |
| 2024-10-23 | 26.26 | 26.63 | 26.01 | 26.10 | 25.70 | qfq | 24,306,999 | 639,093,248 | -0.46% |
| 2024-10-22 | 26.25 | 26.47 | 26.02 | 26.22 | 25.82 | qfq | 22,526,131 | 591,024,299 | -0.27% |
| 2024-10-21 | 26.53 | 26.69 | 26.12 | 26.29 | 25.89 | qfq | 37,539,012 | 989,011,527 | -2.12% |
| 2024-10-18 | 25.49 | 27.96 | 25.23 | 26.86 | 26.45 | qfq | 60,448,470 | 1,600,353,748 | 5.13% |
| 2024-10-17 | 26.12 | 26.52 | 25.53 | 25.55 | 25.16 | qfq | 28,209,484 | 733,150,397 | -2.03% |
| 2024-10-16 | 26.08 | 26.86 | 26.01 | 26.08 | 25.68 | qfq | 28,978,225 | 762,881,483 | -2.29% |
| 2024-10-15 | 26.76 | 27.59 | 26.45 | 26.69 | 26.28 | qfq | 36,547,126 | 987,332,406 | -2.45% |
| 2024-10-14 | 27.30 | 27.37 | 25.80 | 27.36 | 26.94 | qfq | 60,344,271 | 1,605,126,134 | -1.76% |
| 2024-10-11 | 26.26 | 28.98 | 25.80 | 27.85 | 27.42 | qfq | 69,911,385 | 1,911,475,797 | 4.03% |
| 2024-10-10 | 28.85 | 29.26 | 25.97 | 26.77 | 26.36 | qfq | 75,190,010 | 2,041,037,855 | -7.18% |
| 2024-10-09 | 30.00 | 31.35 | 27.70 | 28.84 | 28.40 | qfq | 153,136,572 | 4,589,207,188 | -2.40% |
| 2024-10-08 | 29.55 | 29.55 | 28.01 | 29.55 | 29.10 | qfq | 70,688,238 | 2,083,566,358 | 10.01% |
| 2024-09-30 | 26.80 | 26.86 | 25.80 | 26.86 | 26.45 | qfq | 67,853,678 | 1,806,352,467 | 9.99% |
| 2024-09-27 | 22.95 | 24.42 | 22.50 | 24.42 | 24.04 | qfq | 36,445,697 | 846,081,651 | 10.00% |
| 2024-09-26 | 20.89 | 22.25 | 20.82 | 22.20 | 21.86 | qfq | 31,538,589 | 681,593,216 | 5.56% |
| 2024-09-25 | 21.51 | 21.72 | 21.00 | 21.03 | 20.71 | qfq | 30,978,430 | 662,090,292 | 0.53% |
| 2024-09-24 | 19.98 | 21.01 | 19.75 | 20.92 | 20.60 | qfq | 31,422,404 | 643,653,470 | 5.76% |
| 2024-09-23 | 19.95 | 19.97 | 19.66 | 19.78 | 19.48 | qfq | 6,329,667 | 125,291,363 | -0.45% |
| 2024-09-20 | 19.65 | 19.89 | 19.53 | 19.87 | 19.56 | qfq | 9,656,994 | 190,521,356 | 0.86% |
| 2024-09-19 | 19.69 | 19.98 | 19.49 | 19.70 | 19.40 | qfq | 9,834,640 | 194,013,314 | 0.72% |
| 2024-09-18 | 19.27 | 19.68 | 19.20 | 19.56 | 19.26 | qfq | 5,871,381 | 114,222,987 | 0.98% |
| 2024-09-13 | 19.44 | 19.63 | 19.35 | 19.37 | 19.07 | qfq | 6,425,860 | 125,070,211 | 0.00% |
| 2024-09-12 | 19.40 | 19.49 | 19.30 | 19.37 | 19.07 | qfq | 5,126,950 | 99,406,894 | -0.31% |
| 2024-09-11 | 19.42 | 19.60 | 19.25 | 19.43 | 19.13 | qfq | 7,922,058 | 153,724,853 | -0.46% |
| 2024-09-10 | 19.29 | 19.90 | 19.10 | 19.52 | 19.22 | qfq | 12,023,640 | 233,797,672 | 1.46% |
| 2024-09-09 | 19.00 | 19.54 | 18.92 | 19.24 | 18.94 | qfq | 9,824,431 | 189,806,555 | -0.21% |
| 2024-09-06 | 19.58 | 19.98 | 19.24 | 19.28 | 18.98 | qfq | 20,397,522 | 400,019,882 | 0.94% |
| 2024-09-05 | 18.80 | 19.12 | 18.80 | 19.10 | 18.81 | qfq | 4,825,293 | 91,847,519 | 1.17% |
| 2024-09-04 | 18.78 | 19.00 | 18.70 | 18.88 | 18.59 | qfq | 3,652,555 | 68,962,747 | 0.32% |
| 2024-09-03 | 18.70 | 18.95 | 18.55 | 18.82 | 18.53 | qfq | 5,328,889 | 100,188,642 | 0.64% |
| 2024-09-02 | 19.22 | 19.22 | 18.69 | 18.70 | 18.41 | qfq | 7,115,641 | 134,169,685 | -2.71% |
| 2024-08-30 | 18.70 | 19.45 | 18.70 | 19.22 | 18.92 | qfq | 11,620,600 | 223,734,641 | 2.45% |
| 2024-08-29 | 18.69 | 19.03 | 18.62 | 18.76 | 18.47 | qfq | 4,793,300 | 90,416,490 | 0.59% |
| 2024-08-28 | 18.57 | 18.75 | 18.53 | 18.65 | 18.36 | qfq | 3,285,500 | 61,269,495 | 0.43% |
| 2024-08-27 | 18.91 | 18.91 | 18.46 | 18.57 | 18.28 | qfq | 4,756,285 | 88,435,679 | -2.21% |
| 2024-08-26 | 18.98 | 19.20 | 18.90 | 18.99 | 18.70 | qfq | 4,539,100 | 86,318,499 | 0.00% |
| 2024-08-23 | 18.70 | 19.18 | 18.65 | 18.99 | 18.70 | qfq | 4,555,500 | 86,282,265 | 1.39% |
| 2024-08-22 | 19.11 | 19.11 | 18.71 | 18.73 | 18.44 | qfq | 5,046,691 | 95,246,065 | -2.70% |
| 2024-08-21 | 19.25 | 19.36 | 19.19 | 19.25 | 18.71 | qfq | 3,370,743 | 64,985,760 | 0.05% |
| 2024-08-20 | 19.39 | 19.44 | 19.22 | 19.24 | 18.70 | qfq | 4,410,248 | 85,098,506 | -0.82% |
| 2024-08-19 | 19.51 | 19.66 | 19.37 | 19.40 | 18.85 | qfq | 4,108,300 | 80,084,298 | -0.82% |
| 2024-08-16 | 19.60 | 19.68 | 19.51 | 19.56 | 19.01 | qfq | 3,792,999 | 74,249,557 | -0.51% |
| 2024-08-15 | 19.34 | 19.76 | 19.26 | 19.66 | 19.11 | qfq | 7,347,019 | 144,160,171 | 1.65% |
| 2024-08-14 | 19.39 | 19.54 | 19.33 | 19.34 | 18.80 | qfq | 3,519,948 | 68,308,072 | -0.62% |
| 2024-08-13 | 19.26 | 19.47 | 19.19 | 19.46 | 18.91 | qfq | 3,930,632 | 75,907,141 | 0.88% |
| 2024-08-12 | 19.16 | 19.37 | 19.12 | 19.29 | 18.75 | qfq | 3,828,044 | 73,688,141 | 0.00% |
| 2024-08-09 | 19.62 | 19.62 | 19.29 | 19.29 | 18.75 | qfq | 4,750,570 | 92,172,626 | -0.92% |
| 2024-08-08 | 19.38 | 19.64 | 19.31 | 19.47 | 18.92 | qfq | 5,576,900 | 108,638,544 | 0.62% |
| 2024-08-07 | 19.42 | 19.51 | 19.28 | 19.35 | 18.81 | qfq | 4,790,597 | 92,741,281 | -0.51% |
| 2024-08-06 | 19.51 | 19.61 | 19.26 | 19.45 | 18.90 | qfq | 6,816,639 | 132,225,160 | 0.41% |
| 2024-08-05 | 19.35 | 19.81 | 19.35 | 19.37 | 18.82 | qfq | 9,869,061 | 192,891,996 | -0.21% |
| 2024-08-02 | 19.58 | 19.90 | 19.41 | 19.41 | 18.86 | qfq | 7,375,233 | 144,426,379 | -1.62% |
| 2024-08-01 | 19.80 | 19.96 | 19.71 | 19.73 | 19.17 | qfq | 8,811,300 | 174,546,354 | -0.85% |
| 2024-07-31 | 19.01 | 20.11 | 19.01 | 19.90 | 19.34 | qfq | 18,882,400 | 372,696,876 | 4.74% |
| 2024-07-30 | 18.94 | 19.07 | 18.78 | 19.00 | 18.47 | qfq | 6,016,141 | 114,047,857 | 0.16% |
| 2024-07-29 | 18.83 | 19.18 | 18.74 | 18.97 | 18.44 | qfq | 6,971,966 | 132,392,123 | -1.40% |
| 2024-07-26 | 19.02 | 19.54 | 19.00 | 19.24 | 18.70 | qfq | 7,076,518 | 136,450,666 | 1.26% |
| 2024-07-25 | 18.81 | 19.20 | 18.71 | 19.00 | 18.47 | qfq | 6,447,218 | 122,688,101 | 1.01% |
| 2024-07-24 | 18.95 | 19.05 | 18.71 | 18.81 | 18.28 | qfq | 6,566,500 | 123,957,232 | -1.47% |
| 2024-07-23 | 19.47 | 19.53 | 19.05 | 19.09 | 18.55 | qfq | 8,673,706 | 167,372,382 | -2.75% |
| 2024-07-22 | 19.79 | 19.90 | 19.34 | 19.63 | 19.08 | qfq | 16,292,434 | 319,498,346 | -0.10% |
| 2024-07-19 | 19.03 | 19.74 | 18.96 | 19.65 | 19.10 | qfq | 13,693,776 | 266,583,841 | 3.15% |
| 2024-07-18 | 18.94 | 19.06 | 18.70 | 19.05 | 18.51 | qfq | 7,727,832 | 146,128,055 | 0.58% |
| 2024-07-17 | 18.66 | 19.03 | 18.63 | 18.94 | 18.41 | qfq | 9,072,085 | 171,248,259 | 1.50% |
| 2024-07-16 | 18.54 | 18.67 | 18.41 | 18.66 | 18.13 | qfq | 6,445,294 | 119,906,973 | 0.92% |
| 2024-07-15 | 18.51 | 18.72 | 18.46 | 18.49 | 17.97 | qfq | 4,418,375 | 81,880,400 | -0.48% |
| 2024-07-12 | 18.66 | 18.73 | 18.55 | 18.58 | 18.06 | qfq | 4,489,941 | 83,590,204 | -0.38% |
| 2024-07-11 | 18.88 | 18.90 | 18.53 | 18.65 | 18.12 | qfq | 9,366,234 | 175,235,272 | 0.48% |
| 2024-07-10 | 18.23 | 19.10 | 18.22 | 18.56 | 18.04 | qfq | 9,526,200 | 177,768,693 | 1.25% |
| 2024-07-09 | 18.06 | 18.41 | 17.74 | 18.33 | 17.81 | qfq | 10,392,957 | 187,708,263 | 1.83% |
| 2024-07-08 | 18.52 | 18.56 | 17.89 | 18.00 | 17.49 | qfq | 11,048,591 | 200,192,237 | -3.17% |
| 2024-07-05 | 18.58 | 18.71 | 18.30 | 18.59 | 18.07 | qfq | 7,861,900 | 145,432,153 | 0.05% |
| 2024-07-04 | 19.03 | 19.09 | 18.55 | 18.58 | 18.06 | qfq | 7,220,287 | 135,488,014 | -2.31% |
| 2024-07-03 | 19.03 | 19.10 | 18.86 | 19.02 | 18.48 | qfq | 4,509,003 | 85,646,022 | 0.05% |
| 2024-07-02 | 19.15 | 19.42 | 18.97 | 19.01 | 18.47 | qfq | 7,525,778 | 144,451,086 | -0.73% |
| 2024-07-01 | 19.24 | 19.32 | 18.81 | 19.15 | 18.61 | qfq | 8,590,155 | 163,605,456 | -0.47% |
| 2024-06-28 | 19.89 | 20.06 | 19.20 | 19.24 | 18.70 | qfq | 13,593,746 | 265,990,803 | -3.22% |
| 2024-06-27 | 19.86 | 20.04 | 19.82 | 19.88 | 19.32 | qfq | 5,698,554 | 113,580,368 | -0.60% |
| 2024-06-26 | 19.72 | 20.04 | 19.63 | 20.00 | 19.44 | qfq | 6,663,996 | 132,233,020 | 1.47% |
| 2024-06-25 | 20.15 | 20.28 | 19.60 | 19.71 | 19.16 | qfq | 12,111,306 | 240,504,476 | -2.23% |
| 2024-06-24 | 20.71 | 21.05 | 20.14 | 20.16 | 19.59 | qfq | 13,883,807 | 282,981,849 | -2.80% |
| 2024-06-21 | 21.40 | 21.48 | 20.74 | 20.74 | 20.16 | qfq | 22,636,578 | 472,803,493 | -2.72% |
| 2024-06-20 | 21.28 | 21.55 | 21.27 | 21.32 | 20.72 | qfq | 10,173,406 | 217,806,467 | 0.09% |
| 2024-06-19 | 21.58 | 21.61 | 21.26 | 21.30 | 20.70 | qfq | 5,671,869 | 121,310,358 | -1.16% |
| 2024-06-18 | 21.23 | 21.62 | 21.23 | 21.55 | 20.94 | qfq | 10,196,087 | 218,662,263 | 1.27% |
| 2024-06-17 | 21.10 | 21.34 | 21.04 | 21.28 | 20.68 | qfq | 8,300,035 | 176,055,155 | 0.05% |
| 2024-06-14 | 20.83 | 21.33 | 20.76 | 21.27 | 20.67 | qfq | 14,185,670 | 299,328,295 | 1.67% |
| 2024-06-13 | 20.80 | 21.09 | 20.76 | 20.92 | 20.33 | qfq | 6,146,700 | 128,477,129 | 0.77% |
| 2024-06-12 | 20.75 | 20.87 | 20.70 | 20.76 | 20.18 | qfq | 5,002,000 | 103,960,680 | 0.05% |
| 2024-06-11 | 20.66 | 20.96 | 20.60 | 20.75 | 20.17 | qfq | 7,212,634 | 150,086,296 | 0.29% |
| 2024-06-07 | 20.95 | 21.12 | 20.51 | 20.69 | 20.11 | qfq | 11,549,023 | 240,101,235 | -0.48% |
| 2024-06-06 | 21.19 | 21.26 | 20.79 | 20.79 | 20.20 | qfq | 8,720,501 | 182,684,469 | -1.61% |
| 2024-06-05 | 21.11 | 21.25 | 21.02 | 21.13 | 20.54 | qfq | 6,542,612 | 138,238,030 | -0.28% |
| 2024-06-04 | 20.96 | 21.58 | 20.96 | 21.19 | 20.59 | qfq | 14,861,296 | 316,775,941 | 1.19% |
| 2024-06-03 | 20.98 | 21.09 | 20.81 | 20.94 | 20.35 | qfq | 9,252,291 | 193,548,596 | -1.04% |
| 2024-05-31 | 21.20 | 21.48 | 21.04 | 21.16 | 20.56 | qfq | 9,438,509 | 200,350,948 | 0.19% |
| 2024-05-30 | 21.11 | 21.30 | 21.01 | 21.12 | 20.53 | qfq | 6,963,386 | 147,098,132 | -0.52% |
| 2024-05-29 | 21.21 | 21.43 | 21.18 | 21.23 | 20.63 | qfq | 5,308,634 | 112,986,262 | -0.23% |
| 2024-05-28 | 21.39 | 21.59 | 21.24 | 21.28 | 20.68 | qfq | 5,759,933 | 123,225,906 | -0.79% |
| 2024-05-27 | 21.39 | 21.45 | 21.19 | 21.45 | 20.85 | qfq | 7,836,785 | 167,196,013 | 0.42% |
| 2024-05-24 | 21.76 | 21.83 | 21.32 | 21.36 | 20.76 | qfq | 8,709,406 | 187,465,216 | -2.11% |
| 2024-05-23 | 22.25 | 22.30 | 21.78 | 21.82 | 21.21 | qfq | 8,969,312 | 196,846,108 | -2.33% |
| 2024-05-22 | 22.35 | 22.44 | 22.12 | 22.34 | 21.71 | qfq | 5,637,811 | 125,660,362 | -0.04% |
| 2024-05-21 | 22.53 | 22.54 | 22.25 | 22.35 | 21.72 | qfq | 5,850,586 | 130,854,438 | -0.84% |
| 2024-05-20 | 22.55 | 22.99 | 22.41 | 22.54 | 21.91 | qfq | 14,510,742 | 329,441,708 | 0.63% |
| 2024-05-17 | 21.97 | 22.43 | 21.87 | 22.40 | 21.77 | qfq | 9,034,677 | 200,631,473 | 1.91% |
| 2024-05-16 | 21.95 | 22.25 | 21.87 | 21.98 | 21.36 | qfq | 9,194,716 | 202,709,977 | 0.32% |
| 2024-05-15 | 22.57 | 22.65 | 21.90 | 21.91 | 21.29 | qfq | 12,613,306 | 279,131,671 | -2.84% |
| 2024-05-14 | 22.74 | 22.78 | 22.32 | 22.55 | 21.92 | qfq | 9,846,294 | 221,240,139 | -0.40% |
| 2024-05-13 | 22.60 | 22.84 | 22.24 | 22.64 | 22.00 | qfq | 9,064,038 | 204,467,105 | -0.48% |
| 2024-05-10 | 22.62 | 22.90 | 22.58 | 22.75 | 22.11 | qfq | 9,032,507 | 205,468,487 | 0.57% |
| 2024-05-09 | 22.53 | 22.84 | 22.50 | 22.62 | 21.98 | qfq | 8,657,300 | 195,879,613 | 0.53% |
| 2024-05-08 | 22.78 | 22.88 | 22.44 | 22.50 | 21.87 | qfq | 8,315,400 | 187,893,176 | -1.83% |
| 2024-05-07 | 22.53 | 23.07 | 22.48 | 22.92 | 22.27 | qfq | 13,200,721 | 301,127,342 | 0.84% |
| 2024-05-06 | 22.68 | 23.37 | 22.60 | 22.73 | 22.09 | qfq | 18,036,785 | 414,547,323 | 1.79% |
| 2024-04-30 | 22.77 | 22.79 | 22.31 | 22.33 | 21.70 | qfq | 12,649,113 | 284,960,256 | -2.23% |
| 2024-04-29 | 22.56 | 23.11 | 22.38 | 22.84 | 22.20 | qfq | 25,864,353 | 590,568,346 | 1.20% |
| 2024-04-26 | 22.18 | 22.72 | 21.67 | 22.57 | 21.93 | qfq | 26,974,297 | 598,893,986 | 5.42% |
| 2024-04-25 | 21.33 | 21.55 | 21.16 | 21.41 | 20.81 | qfq | 5,940,600 | 126,923,489 | 0.00% |
| 2024-04-24 | 21.62 | 21.65 | 21.29 | 21.41 | 20.81 | qfq | 6,030,700 | 129,115,900 | 0.09% |
| 2024-04-23 | 21.54 | 21.65 | 21.32 | 21.39 | 20.79 | qfq | 6,660,760 | 142,882,691 | -0.74% |
| 2024-04-22 | 21.40 | 21.84 | 21.40 | 21.55 | 20.94 | qfq | 7,535,244 | 162,766,699 | 0.80% |
| 2024-04-19 | 21.58 | 21.65 | 21.32 | 21.38 | 20.78 | qfq | 8,637,344 | 185,393,664 | -1.47% |
| 2024-04-18 | 21.60 | 22.00 | 21.51 | 21.70 | 21.09 | qfq | 11,170,613 | 243,036,375 | -0.05% |
| 2024-04-17 | 21.29 | 21.73 | 20.88 | 21.71 | 21.10 | qfq | 12,825,062 | 274,479,560 | 1.07% |
| 2024-04-16 | 21.26 | 21.95 | 21.26 | 21.48 | 20.88 | qfq | 15,383,604 | 333,276,269 | 0.05% |
| 2024-04-15 | 20.45 | 21.54 | 20.44 | 21.47 | 20.87 | qfq | 14,153,713 | 299,468,872 | 3.97% |
| 2024-04-12 | 21.01 | 21.15 | 20.58 | 20.65 | 20.07 | qfq | 8,832,279 | 184,096,681 | -2.13% |
| 2024-04-11 | 21.16 | 21.42 | 21.09 | 21.10 | 20.51 | qfq | 8,074,100 | 171,395,760 | -1.49% |
| 2024-04-10 | 21.50 | 21.61 | 21.35 | 21.42 | 20.82 | qfq | 6,903,590 | 148,221,989 | -0.37% |
| 2024-04-09 | 21.53 | 21.58 | 21.33 | 21.50 | 20.89 | qfq | 5,176,055 | 111,036,338 | 0.66% |
| 2024-04-08 | 21.73 | 21.73 | 21.33 | 21.36 | 20.76 | qfq | 9,186,043 | 197,124,542 | -2.15% |
| 2024-04-03 | 22.09 | 22.09 | 21.80 | 21.83 | 21.22 | qfq | 5,924,637 | 129,800,904 | -1.04% |
| 2024-04-02 | 22.40 | 22.48 | 22.02 | 22.06 | 21.44 | qfq | 6,937,330 | 154,193,540 | -0.90% |
| 2024-04-01 | 22.05 | 22.34 | 22.05 | 22.26 | 21.63 | qfq | 6,616,329 | 147,109,659 | 1.50% |
| 2024-03-29 | 21.90 | 22.04 | 21.84 | 21.93 | 21.31 | qfq | 5,423,880 | 118,936,457 | -0.14% |
| 2024-03-28 | 21.76 | 22.21 | 21.71 | 21.96 | 21.34 | qfq | 7,950,353 | 174,682,824 | 0.87% |
| 2024-03-27 | 22.13 | 22.13 | 21.77 | 21.77 | 21.16 | qfq | 7,104,471 | 155,639,243 | -1.45% |
| 2024-03-26 | 22.15 | 22.24 | 21.93 | 22.09 | 21.47 | qfq | 7,411,495 | 163,591,796 | 1.01% |
| 2024-03-25 | 22.35 | 22.35 | 21.78 | 21.87 | 21.25 | qfq | 14,546,450 | 320,092,378 | -3.53% |
| 2024-03-22 | 23.05 | 23.09 | 22.63 | 22.67 | 22.03 | qfq | 11,183,427 | 254,958,619 | -1.69% |
| 2024-03-21 | 23.20 | 23.37 | 23.02 | 23.06 | 22.41 | qfq | 10,684,285 | 247,587,863 | 0.00% |
| 2024-03-20 | 23.09 | 23.23 | 23.01 | 23.06 | 22.41 | qfq | 8,945,747 | 206,524,757 | -0.26% |
| 2024-03-19 | 23.52 | 23.52 | 23.12 | 23.12 | 22.47 | qfq | 9,422,401 | 219,447,430 | -1.95% |
| 2024-03-18 | 23.13 | 23.70 | 23.13 | 23.58 | 22.92 | qfq | 18,297,307 | 429,255,753 | 2.66% |
| 2024-03-15 | 22.78 | 22.97 | 22.71 | 22.97 | 22.32 | qfq | 7,559,595 | 172,735,210 | 0.44% |
| 2024-03-14 | 23.01 | 23.15 | 22.81 | 22.87 | 22.23 | qfq | 7,401,004 | 169,952,470 | -0.87% |
| 2024-03-13 | 23.38 | 23.42 | 23.06 | 23.07 | 22.42 | qfq | 8,890,999 | 205,837,818 | -1.41% |
| 2024-03-12 | 23.32 | 23.49 | 23.23 | 23.40 | 22.74 | qfq | 10,142,654 | 236,922,782 | 0.56% |
| 2024-03-11 | 22.81 | 23.29 | 22.81 | 23.27 | 22.61 | qfq | 10,735,904 | 248,088,847 | 1.48% |
| 2024-03-08 | 23.00 | 23.10 | 22.83 | 22.93 | 22.28 | qfq | 7,716,711 | 176,888,334 | -0.35% |
| 2024-03-07 | 23.13 | 23.42 | 22.97 | 23.01 | 22.36 | qfq | 10,734,735 | 248,554,499 | -1.03% |
| 2024-03-06 | 23.34 | 23.53 | 23.10 | 23.25 | 22.60 | qfq | 10,297,562 | 239,960,352 | -0.39% |
| 2024-03-05 | 23.35 | 23.50 | 23.21 | 23.34 | 22.68 | qfq | 9,585,649 | 223,797,285 | -0.21% |
| 2024-03-04 | 23.69 | 23.69 | 23.25 | 23.39 | 22.73 | qfq | 10,788,444 | 252,261,900 | -0.85% |
| 2024-03-01 | 23.66 | 23.78 | 23.38 | 23.59 | 22.93 | qfq | 18,083,027 | 426,102,617 | 1.24% |
| 2024-02-29 | 22.80 | 23.30 | 22.79 | 23.30 | 22.64 | qfq | 14,824,035 | 342,521,301 | 1.79% |
| 2024-02-28 | 23.40 | 23.74 | 22.89 | 22.89 | 22.25 | qfq | 20,415,646 | 477,606,076 | -1.59% |
| 2024-02-27 | 22.96 | 23.26 | 22.95 | 23.26 | 22.61 | qfq | 10,748,335 | 248,212,253 | 1.00% |
| 2024-02-26 | 23.20 | 23.30 | 22.99 | 23.03 | 22.38 | qfq | 11,919,837 | 275,454,068 | -1.07% |
| 2024-02-23 | 23.28 | 23.45 | 23.15 | 23.28 | 22.62 | qfq | 12,007,267 | 279,602,057 | -0.34% |
| 2024-02-22 | 23.10 | 23.49 | 23.02 | 23.36 | 22.70 | qfq | 14,614,400 | 339,918,803 | 0.78% |
| 2024-02-21 | 22.95 | 23.70 | 22.74 | 23.18 | 22.53 | qfq | 23,497,006 | 548,406,370 | 1.00% |
| 2024-02-20 | 22.60 | 23.18 | 22.53 | 22.95 | 22.30 | qfq | 13,377,722 | 306,177,609 | 1.15% |
| 2024-02-19 | 23.00 | 23.00 | 22.43 | 22.69 | 22.05 | qfq | 15,532,644 | 351,358,016 | -0.96% |
| 2024-02-08 | 23.01 | 23.38 | 22.69 | 22.91 | 22.27 | qfq | 18,227,620 | 419,162,737 | 0.48% |
| 2024-02-07 | 22.85 | 22.99 | 22.53 | 22.80 | 22.16 | qfq | 19,572,168 | 445,336,702 | 0.22% |
| 2024-02-06 | 21.40 | 22.84 | 21.35 | 22.75 | 22.11 | qfq | 20,731,338 | 463,252,691 | 5.37% |
| 2024-02-05 | 21.37 | 22.23 | 21.10 | 21.59 | 20.98 | qfq | 17,733,048 | 384,396,111 | -0.64% |
| 2024-02-02 | 22.15 | 22.23 | 21.12 | 21.73 | 21.12 | qfq | 15,144,280 | 329,735,275 | -1.90% |
| 2024-02-01 | 22.23 | 22.65 | 21.86 | 22.15 | 21.53 | qfq | 14,028,634 | 312,398,414 | -0.94% |
| 2024-01-31 | 22.32 | 22.60 | 22.17 | 22.36 | 21.73 | qfq | 14,164,809 | 317,208,603 | 0.27% |
| 2024-01-30 | 22.07 | 22.76 | 22.07 | 22.30 | 21.67 | qfq | 12,633,410 | 283,627,505 | -0.27% |
| 2024-01-29 | 22.74 | 22.85 | 22.36 | 22.36 | 21.73 | qfq | 12,235,223 | 275,926,915 | -1.67% |
| 2024-01-26 | 22.50 | 23.01 | 22.40 | 22.74 | 22.10 | qfq | 19,637,013 | 444,923,922 | -0.04% |
| 2024-01-25 | 22.60 | 23.09 | 22.36 | 22.75 | 22.11 | qfq | 27,692,873 | 628,059,266 | -0.04% |
| 2024-01-24 | 22.12 | 22.99 | 21.64 | 22.76 | 22.12 | qfq | 29,449,455 | 655,679,220 | 3.83% |
| 2024-01-23 | 21.25 | 22.19 | 21.02 | 21.92 | 21.30 | qfq | 21,248,810 | 459,689,383 | 3.98% |
| 2024-01-22 | 21.31 | 21.55 | 20.88 | 21.08 | 20.49 | qfq | 15,788,365 | 336,897,550 | -1.03% |
| 2024-01-19 | 21.15 | 21.42 | 21.09 | 21.30 | 20.70 | qfq | 11,245,706 | 239,041,845 | -0.93% |
| 2024-01-18 | 20.74 | 21.50 | 20.39 | 21.50 | 20.89 | qfq | 19,787,588 | 413,095,259 | 3.12% |
| 2024-01-17 | 21.30 | 21.32 | 20.82 | 20.85 | 20.26 | qfq | 10,220,017 | 215,545,324 | -2.62% |
| 2024-01-16 | 21.06 | 21.50 | 21.01 | 21.41 | 20.81 | qfq | 10,072,135 | 213,834,153 | 0.61% |
| 2024-01-15 | 21.01 | 21.42 | 20.95 | 21.28 | 20.68 | qfq | 8,067,100 | 170,984,334 | 0.38% |
| 2024-01-12 | 21.44 | 21.57 | 21.20 | 21.20 | 20.60 | qfq | 9,553,560 | 204,107,353 | -1.85% |
| 2024-01-11 | 21.68 | 21.69 | 21.28 | 21.60 | 20.99 | qfq | 13,512,198 | 290,201,495 | 0.19% |
| 2024-01-10 | 21.67 | 21.84 | 21.46 | 21.56 | 20.95 | qfq | 9,638,798 | 208,368,594 | -1.10% |
| 2024-01-09 | 22.02 | 22.10 | 21.68 | 21.80 | 21.19 | qfq | 9,800,173 | 214,609,360 | -0.95% |
| 2024-01-08 | 22.34 | 22.46 | 21.89 | 22.01 | 21.39 | qfq | 11,344,957 | 250,615,450 | -2.00% |
| 2024-01-05 | 22.65 | 22.89 | 22.39 | 22.46 | 21.83 | qfq | 9,545,280 | 216,084,333 | -0.97% |
| 2024-01-04 | 22.98 | 22.98 | 22.50 | 22.68 | 22.04 | qfq | 10,538,912 | 238,736,841 | -1.13% |
| 2024-01-03 | 22.93 | 23.09 | 22.84 | 22.94 | 22.29 | qfq | 9,015,235 | 206,889,845 | -0.26% |
| 2024-01-02 | 23.50 | 23.50 | 23.00 | 23.00 | 22.35 | qfq | 14,270,313 | 330,440,592 | -2.79% |
| 2023-12-29 | 23.41 | 23.91 | 23.26 | 23.66 | 22.99 | qfq | 17,518,055 | 412,912,003 | 1.11% |
| 2023-12-28 | 22.88 | 23.60 | 22.77 | 23.40 | 22.74 | qfq | 14,892,651 | 346,212,901 | 2.18% |
| 2023-12-27 | 22.79 | 23.09 | 22.54 | 22.90 | 22.26 | qfq | 9,708,767 | 221,504,584 | 0.66% |
| 2023-12-26 | 23.11 | 23.22 | 22.68 | 22.75 | 22.11 | qfq | 9,074,279 | 207,486,026 | -1.86% |
| 2023-12-25 | 23.10 | 23.31 | 23.08 | 23.18 | 22.53 | qfq | 7,814,515 | 181,116,522 | -0.56% |
| 2023-12-22 | 23.38 | 23.51 | 23.12 | 23.31 | 22.65 | qfq | 12,060,024 | 281,219,818 | -0.21% |
| 2023-12-21 | 23.33 | 23.49 | 23.20 | 23.36 | 22.70 | qfq | 11,767,818 | 275,242,681 | -0.21% |
| 2023-12-20 | 24.02 | 24.08 | 23.41 | 23.41 | 22.75 | qfq | 12,031,760 | 284,913,606 | -2.62% |
| 2023-12-19 | 24.05 | 24.14 | 23.80 | 24.04 | 23.36 | qfq | 9,875,057 | 236,941,775 | -0.04% |
| 2023-12-18 | 24.23 | 24.31 | 23.97 | 24.05 | 23.37 | qfq | 10,570,524 | 254,884,166 | -0.46% |
| 2023-12-15 | 24.40 | 24.54 | 24.14 | 24.16 | 23.48 | qfq | 12,170,523 | 295,800,118 | -0.45% |
| 2023-12-14 | 24.44 | 24.52 | 24.24 | 24.27 | 23.59 | qfq | 7,788,803 | 189,762,593 | -0.16% |
| 2023-12-13 | 24.58 | 24.58 | 24.31 | 24.31 | 23.63 | qfq | 10,921,630 | 266,809,038 | -1.38% |
| 2023-12-12 | 24.92 | 24.92 | 24.52 | 24.65 | 23.96 | qfq | 17,217,965 | 424,506,723 | -1.64% |
| 2023-12-11 | 25.15 | 25.19 | 24.52 | 25.06 | 24.35 | qfq | 26,358,571 | 654,591,873 | -1.53% |
| 2023-12-08 | 25.14 | 25.45 | 25.03 | 25.45 | 24.73 | qfq | 22,590,390 | 571,271,695 | 1.27% |
| 2023-12-07 | 24.86 | 25.20 | 24.79 | 25.13 | 24.42 | qfq | 13,280,990 | 332,448,750 | 0.76% |
| 2023-12-06 | 25.17 | 25.33 | 24.90 | 24.94 | 24.24 | qfq | 11,594,670 | 290,857,634 | -1.23% |
| 2023-12-05 | 25.47 | 25.67 | 25.21 | 25.25 | 24.54 | qfq | 11,697,230 | 297,410,070 | -1.41% |
| 2023-12-04 | 25.78 | 25.85 | 25.60 | 25.61 | 24.89 | qfq | 7,854,695 | 201,764,619 | -0.39% |
| 2023-12-01 | 25.69 | 25.85 | 25.46 | 25.71 | 24.99 | qfq | 10,896,200 | 279,457,907 | -0.27% |
| 2023-11-30 | 25.84 | 25.87 | 25.65 | 25.78 | 25.05 | qfq | 11,293,253 | 290,988,446 | 0.51% |
| 2023-11-29 | 25.83 | 25.91 | 25.54 | 25.65 | 24.93 | qfq | 13,606,559 | 349,482,427 | -0.62% |
| 2023-11-28 | 26.08 | 26.25 | 25.78 | 25.81 | 25.08 | qfq | 11,962,979 | 310,699,402 | -0.65% |
| 2023-11-27 | 25.95 | 26.10 | 25.85 | 25.98 | 25.25 | qfq | 11,792,425 | 306,028,270 | -0.76% |
| 2023-11-24 | 26.51 | 26.58 | 26.17 | 26.18 | 25.44 | qfq | 12,334,566 | 324,198,816 | -1.73% |
| 2023-11-23 | 26.19 | 26.66 | 26.14 | 26.64 | 25.89 | qfq | 17,794,368 | 470,329,609 | 0.95% |
| 2023-11-22 | 26.27 | 27.06 | 26.23 | 26.39 | 25.65 | qfq | 22,954,600 | 612,421,416 | 0.27% |
| 2023-11-21 | 26.41 | 26.87 | 26.30 | 26.32 | 25.58 | qfq | 19,151,989 | 509,561,874 | 0.42% |
| 2023-11-20 | 26.25 | 26.33 | 25.80 | 26.21 | 25.47 | qfq | 13,992,709 | 365,046,183 | -0.46% |
| 2023-11-17 | 26.18 | 26.40 | 26.11 | 26.33 | 25.59 | qfq | 13,087,916 | 343,647,522 | 0.57% |
| 2023-11-16 | 26.22 | 26.73 | 26.16 | 26.18 | 25.44 | qfq | 17,042,240 | 449,845,233 | -0.91% |
| 2023-11-15 | 26.63 | 26.95 | 26.29 | 26.42 | 25.68 | qfq | 23,444,383 | 622,926,102 | -0.15% |
| 2023-11-14 | 26.06 | 27.40 | 25.93 | 26.46 | 25.72 | qfq | 42,462,172 | 1,132,715,729 | 1.77% |
| 2023-11-13 | 26.28 | 26.29 | 25.56 | 26.00 | 25.27 | qfq | 15,619,333 | 404,857,731 | -1.03% |
| 2023-11-10 | 26.10 | 26.38 | 25.96 | 26.27 | 25.53 | qfq | 20,721,207 | 542,891,224 | 0.50% |
| 2023-11-09 | 25.87 | 26.25 | 25.86 | 26.14 | 25.40 | qfq | 16,481,553 | 430,452,786 | 0.11% |
| 2023-11-08 | 26.21 | 26.36 | 25.92 | 26.11 | 25.37 | qfq | 18,821,491 | 492,133,771 | -1.14% |
| 2023-11-07 | 26.00 | 26.44 | 25.86 | 26.41 | 25.67 | qfq | 35,561,813 | 932,955,388 | 0.96% |
| 2023-11-06 | 25.80 | 26.40 | 25.25 | 26.16 | 25.42 | qfq | 53,434,290 | 1,378,184,049 | 8.01% |
| 2023-11-03 | 24.08 | 24.35 | 24.05 | 24.22 | 23.54 | qfq | 8,259,400 | 199,991,972 | 0.71% |
| 2023-11-02 | 24.36 | 24.36 | 24.05 | 24.05 | 23.37 | qfq | 7,418,200 | 179,417,547 | -0.29% |
| 2023-11-01 | 24.34 | 24.40 | 24.08 | 24.12 | 23.44 | qfq | 8,454,826 | 204,577,090 | -0.25% |
| 2023-10-31 | 24.10 | 24.33 | 24.07 | 24.18 | 23.50 | qfq | 7,702,493 | 186,455,734 | 0.17% |
| 2023-10-30 | 24.14 | 24.25 | 23.91 | 24.14 | 23.46 | qfq | 9,633,195 | 232,122,966 | -0.54% |
| 2023-10-27 | 24.30 | 24.45 | 23.90 | 24.27 | 23.59 | qfq | 10,259,100 | 248,278,523 | -0.29% |
| 2023-10-26 | 24.34 | 24.46 | 24.24 | 24.34 | 23.65 | qfq | 6,911,917 | 168,193,929 | 0.00% |
| 2023-10-25 | 24.52 | 24.61 | 24.30 | 24.34 | 23.65 | qfq | 10,567,461 | 258,467,331 | 0.12% |
| 2023-10-24 | 23.82 | 24.49 | 23.78 | 24.31 | 23.63 | qfq | 11,420,228 | 275,807,769 | 2.06% |
| 2023-10-23 | 24.03 | 24.18 | 23.67 | 23.82 | 23.15 | qfq | 7,828,353 | 186,612,210 | -1.49% |
| 2023-10-20 | 24.10 | 24.45 | 24.01 | 24.18 | 23.50 | qfq | 9,463,963 | 229,162,769 | -0.29% |
| 2023-10-19 | 24.68 | 24.86 | 24.17 | 24.25 | 23.57 | qfq | 13,122,493 | 321,565,415 | -1.86% |
| 2023-10-18 | 24.62 | 24.95 | 24.61 | 24.71 | 24.01 | qfq | 9,485,179 | 235,286,853 | -0.08% |
| 2023-10-17 | 24.48 | 24.97 | 24.34 | 24.73 | 24.03 | qfq | 10,505,834 | 259,461,195 | 1.60% |
| 2023-10-16 | 24.50 | 24.59 | 24.26 | 24.34 | 23.65 | qfq | 6,852,602 | 167,460,091 | -0.57% |
| 2023-10-13 | 24.61 | 24.72 | 24.42 | 24.48 | 23.79 | qfq | 6,504,877 | 159,421,131 | -1.25% |
| 2023-10-12 | 25.00 | 25.07 | 24.70 | 24.79 | 24.09 | qfq | 9,632,941 | 239,239,805 | 0.81% |
| 2023-10-11 | 24.84 | 24.88 | 24.50 | 24.59 | 23.90 | qfq | 8,279,695 | 204,360,790 | 0.12% |
| 2023-10-10 | 24.65 | 24.88 | 24.54 | 24.56 | 23.87 | qfq | 7,697,414 | 190,019,010 | 0.61% |
| 2023-10-09 | 24.52 | 24.60 | 24.30 | 24.41 | 23.72 | qfq | 6,497,165 | 158,583,434 | -0.81% |
| 2023-09-28 | 24.94 | 24.96 | 24.60 | 24.61 | 23.92 | qfq | 7,342,210 | 181,300,383 | -0.73% |
| 2023-09-27 | 24.69 | 25.03 | 24.57 | 24.79 | 24.09 | qfq | 9,107,441 | 225,826,329 | 0.85% |
| 2023-09-26 | 24.70 | 24.88 | 24.58 | 24.58 | 23.89 | qfq | 5,399,400 | 133,252,149 | -0.61% |
| 2023-09-25 | 25.21 | 25.21 | 24.70 | 24.73 | 24.03 | qfq | 9,548,504 | 236,794,087 | -1.40% |
| 2023-09-22 | 24.39 | 25.14 | 24.34 | 25.08 | 24.37 | qfq | 15,134,586 | 374,795,204 | 2.83% |
| 2023-09-21 | 24.63 | 24.78 | 24.35 | 24.39 | 23.70 | qfq | 8,917,645 | 218,688,986 | -1.18% |
| 2023-09-20 | 24.83 | 24.95 | 24.65 | 24.68 | 23.99 | qfq | 6,090,932 | 150,925,061 | -0.68% |
| 2023-09-19 | 24.88 | 24.98 | 24.73 | 24.85 | 24.15 | qfq | 7,337,391 | 182,367,247 | -0.44% |
| 2023-09-18 | 24.90 | 25.10 | 24.74 | 24.96 | 24.26 | qfq | 10,047,415 | 250,498,465 | -0.72% |
| 2023-09-15 | 25.15 | 25.19 | 24.70 | 25.14 | 24.43 | qfq | 23,416,907 | 586,005,510 | 0.48% |
| 2023-09-14 | 24.98 | 25.15 | 24.85 | 25.02 | 24.32 | qfq | 9,153,394 | 228,974,568 | 0.68% |
| 2023-09-13 | 25.07 | 25.17 | 24.75 | 24.85 | 24.15 | qfq | 7,928,602 | 197,603,328 | -0.92% |
| 2023-09-12 | 25.40 | 25.40 | 25.06 | 25.08 | 24.37 | qfq | 9,263,789 | 233,306,992 | -1.45% |
| 2023-09-11 | 25.26 | 25.61 | 25.11 | 25.45 | 24.73 | qfq | 11,967,076 | 303,853,367 | 0.87% |
| 2023-09-08 | 25.16 | 25.32 | 24.93 | 25.23 | 24.52 | qfq | 7,208,402 | 181,016,405 | -0.12% |
| 2023-09-07 | 25.29 | 25.49 | 25.21 | 25.26 | 24.55 | qfq | 8,208,489 | 208,126,811 | -0.51% |
| 2023-09-06 | 25.18 | 25.42 | 25.10 | 25.39 | 24.68 | qfq | 8,795,458 | 222,183,834 | 0.16% |
| 2023-09-05 | 25.68 | 25.70 | 25.27 | 25.35 | 24.64 | qfq | 11,897,032 | 301,994,989 | -1.29% |
| 2023-09-04 | 25.97 | 26.00 | 25.52 | 25.68 | 24.96 | qfq | 17,051,099 | 438,564,163 | -0.73% |
| 2023-09-01 | 26.03 | 26.03 | 25.66 | 25.87 | 25.14 | qfq | 10,721,461 | 276,721,564 | 0.35% |
| 2023-08-31 | 25.99 | 26.04 | 25.64 | 25.78 | 25.05 | qfq | 16,356,501 | 421,912,443 | -0.92% |
| 2023-08-30 | 26.35 | 26.38 | 25.93 | 26.02 | 25.29 | qfq | 16,481,495 | 430,557,051 | -1.81% |
| 2023-08-29 | 26.30 | 26.74 | 25.91 | 26.50 | 25.75 | qfq | 27,113,099 | 713,233,731 | -0.49% |
| 2023-08-28 | 28.34 | 28.34 | 26.35 | 26.63 | 25.88 | qfq | 56,427,214 | 1,541,336,909 | 3.38% |
| 2023-08-25 | 25.50 | 26.02 | 25.50 | 25.76 | 25.03 | qfq | 13,199,612 | 340,737,867 | 0.51% |
| 2023-08-24 | 25.39 | 26.03 | 25.39 | 25.63 | 24.91 | qfq | 13,946,881 | 358,814,469 | 1.18% |
| 2023-08-23 | 26.00 | 26.05 | 25.30 | 25.33 | 24.62 | qfq | 16,699,977 | 427,338,936 | -2.76% |
| 2023-08-22 | 26.08 | 26.47 | 25.65 | 26.05 | 25.32 | qfq | 18,655,232 | 485,935,366 | -0.27% |
| 2023-08-21 | 26.50 | 26.86 | 26.08 | 26.12 | 25.12 | qfq | 20,616,927 | 543,052,642 | -2.94% |
| 2023-08-18 | 27.00 | 27.47 | 26.86 | 26.91 | 25.88 | qfq | 27,252,454 | 740,446,266 | 0.34% |
| 2023-08-17 | 26.85 | 27.18 | 26.38 | 26.82 | 25.80 | qfq | 20,498,375 | 547,752,356 | -0.56% |
| 2023-08-16 | 26.55 | 27.53 | 26.38 | 26.97 | 25.94 | qfq | 22,909,487 | 620,432,098 | 0.45% |
| 2023-08-15 | 26.32 | 27.06 | 26.31 | 26.85 | 25.82 | qfq | 18,464,358 | 493,451,092 | 1.47% |
| 2023-08-14 | 26.32 | 26.84 | 26.25 | 26.46 | 25.45 | qfq | 17,983,894 | 476,737,041 | -0.86% |
| 2023-08-11 | 27.71 | 27.71 | 26.67 | 26.69 | 25.67 | qfq | 32,186,942 | 870,926,308 | -4.41% |
| 2023-08-10 | 27.70 | 27.92 | 27.40 | 27.92 | 26.85 | qfq | 27,622,836 | 764,544,836 | 1.01% |
| 2023-08-09 | 27.81 | 28.35 | 27.49 | 27.64 | 26.58 | qfq | 39,442,578 | 1,097,109,183 | -1.99% |
| 2023-08-08 | 27.25 | 29.15 | 26.71 | 28.20 | 27.12 | qfq | 82,888,325 | 2,347,305,393 | 2.92% |
| 2023-08-07 | 27.00 | 27.49 | 26.88 | 27.40 | 26.35 | qfq | 28,045,468 | 762,764,580 | -0.29% |
| 2023-08-04 | 28.03 | 28.63 | 27.44 | 27.48 | 26.43 | qfq | 63,706,873 | 1,782,012,220 | 0.29% |
| 2023-08-03 | 26.67 | 27.50 | 26.38 | 27.40 | 26.35 | qfq | 39,748,738 | 1,076,606,250 | 3.01% |
| 2023-08-02 | 26.40 | 27.18 | 26.33 | 26.60 | 25.58 | qfq | 25,548,906 | 684,037,335 | 0.64% |
| 2023-08-01 | 26.46 | 26.93 | 26.25 | 26.43 | 25.42 | qfq | 26,595,067 | 707,201,695 | -0.64% |
| 2023-07-31 | 26.79 | 27.37 | 26.58 | 26.60 | 25.58 | qfq | 47,061,206 | 1,265,084,370 | -0.75% |
| 2023-07-28 | 24.93 | 27.34 | 24.90 | 26.80 | 25.78 | qfq | 56,319,410 | 1,482,649,960 | 7.16% |
| 2023-07-27 | 25.41 | 25.47 | 24.99 | 25.01 | 24.05 | qfq | 10,165,869 | 256,244,046 | -1.26% |
| 2023-07-26 | 25.39 | 25.53 | 25.17 | 25.33 | 24.36 | qfq | 15,215,551 | 385,603,797 | -0.28% |
| 2023-07-25 | 25.00 | 25.62 | 24.90 | 25.40 | 24.43 | qfq | 32,720,639 | 825,444,936 | 3.89% |
| 2023-07-24 | 24.34 | 24.61 | 24.27 | 24.45 | 23.52 | qfq | 4,917,562 | 120,337,983 | 0.04% |
| 2023-07-21 | 24.33 | 24.59 | 24.32 | 24.44 | 23.51 | qfq | 5,225,592 | 127,785,335 | 0.21% |
| 2023-07-20 | 24.71 | 24.75 | 24.32 | 24.39 | 23.46 | qfq | 7,126,779 | 174,870,833 | -1.13% |
| 2023-07-19 | 24.34 | 24.68 | 24.31 | 24.67 | 23.73 | qfq | 10,345,981 | 254,507,423 | 1.19% |
| 2023-07-18 | 24.32 | 24.50 | 24.21 | 24.38 | 23.45 | qfq | 5,105,420 | 124,312,926 | 0.16% |
| 2023-07-17 | 24.47 | 24.59 | 24.22 | 24.34 | 23.41 | qfq | 5,986,531 | 145,681,939 | -0.86% |