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
陕西煤业601225.SH
最近收盘价24.302026-07-17
最近交易日2026-07-17
成交量（股）51,070,011
成交额（元）1,237,283,594
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-19 | 2026-06-26 | cash_dividend | 0.909 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-26 | cash_dividend | 0.039 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 1.136 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-10 | 2025-01-17 | cash_dividend | 0.103 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-15 | 2024-10-23 | cash_dividend | 0.109 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 1.315 | — | — | — | 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 | 23.91 | 24.56 | 23.75 | 24.30 | 24.30 | qfq | 51,070,011 | 1,237,283,594 | 1.80% |
| 2026-07-16 | 24.61 | 24.77 | 23.72 | 23.87 | 23.87 | qfq | 39,363,950 | 944,894,224 | -3.01% |
| 2026-07-15 | 24.36 | 25.18 | 24.11 | 24.61 | 24.61 | qfq | 44,748,490 | 1,104,512,064 | 0.24% |
| 2026-07-14 | 23.73 | 24.92 | 23.73 | 24.55 | 24.55 | qfq | 64,304,569 | 1,569,494,410 | 2.51% |
| 2026-07-13 | 23.03 | 24.11 | 22.70 | 23.95 | 23.95 | qfq | 63,002,384 | 1,484,517,656 | 4.49% |
| 2026-07-10 | 22.58 | 23.22 | 22.24 | 22.92 | 22.92 | qfq | 37,585,400 | 855,517,387 | 0.48% |
| 2026-07-09 | 23.06 | 23.65 | 22.78 | 22.81 | 22.81 | qfq | 43,212,956 | 999,253,341 | -3.14% |
| 2026-07-08 | 22.98 | 24.00 | 22.60 | 23.55 | 23.55 | qfq | 54,576,841 | 1,286,063,305 | 2.97% |
| 2026-07-07 | 22.90 | 23.08 | 22.43 | 22.87 | 22.87 | qfq | 49,621,368 | 1,129,366,912 | -1.04% |
| 2026-07-06 | 21.53 | 23.30 | 21.36 | 23.11 | 23.11 | qfq | 74,444,956 | 1,676,892,894 | 7.29% |
| 2026-07-03 | 21.69 | 22.19 | 21.36 | 21.54 | 21.54 | qfq | 53,191,778 | 1,150,853,149 | 0.19% |
| 2026-07-02 | 21.10 | 21.78 | 21.02 | 21.50 | 21.50 | qfq | 64,253,272 | 1,374,091,260 | 2.53% |
| 2026-07-01 | 20.35 | 21.22 | 20.02 | 20.97 | 20.97 | qfq | 59,576,412 | 1,233,099,455 | 3.05% |
| 2026-06-30 | 20.92 | 21.01 | 20.05 | 20.35 | 20.35 | qfq | 56,593,542 | 1,150,084,701 | -3.10% |
| 2026-06-29 | 20.85 | 21.36 | 20.55 | 21.00 | 21.00 | qfq | 53,403,791 | 1,121,016,290 | 1.45% |
| 2026-06-26 | 20.90 | 21.23 | 20.53 | 20.70 | 20.70 | qfq | 48,148,435 | 1,000,705,971 | -4.21% |
| 2026-06-25 | 21.62 | 22.10 | 21.40 | 21.61 | 20.70 | qfq | 65,378,644 | 1,415,108,269 | -1.95% |
| 2026-06-24 | 22.68 | 22.75 | 21.98 | 22.04 | 21.11 | qfq | 47,209,161 | 1,044,992,008 | -2.39% |
| 2026-06-23 | 23.20 | 23.70 | 22.51 | 22.58 | 21.63 | qfq | 54,088,559 | 1,246,238,533 | -3.09% |
| 2026-06-22 | 22.97 | 23.50 | 22.60 | 23.30 | 22.32 | qfq | 56,567,127 | 1,309,011,416 | 1.44% |
| 2026-06-18 | 23.30 | 23.73 | 22.96 | 22.97 | 22.00 | qfq | 42,993,648 | 999,858,252 | -2.59% |
| 2026-06-17 | 24.42 | 24.48 | 23.53 | 23.58 | 22.59 | qfq | 42,273,734 | 1,008,208,752 | -3.36% |
| 2026-06-16 | 25.14 | 25.40 | 24.26 | 24.40 | 23.37 | qfq | 65,155,380 | 1,600,445,282 | -3.40% |
| 2026-06-15 | 26.47 | 26.47 | 25.03 | 25.26 | 24.20 | qfq | 80,011,373 | 2,036,458,169 | -6.44% |
| 2026-06-12 | 26.55 | 27.10 | 26.31 | 27.00 | 25.86 | qfq | 54,537,265 | 1,459,015,835 | 0.26% |
| 2026-06-11 | 26.77 | 27.10 | 26.16 | 26.93 | 25.80 | qfq | 60,962,304 | 1,627,457,541 | 1.13% |
| 2026-06-10 | 27.00 | 27.16 | 26.45 | 26.63 | 25.51 | qfq | 66,650,559 | 1,781,075,297 | -1.37% |
| 2026-06-09 | 26.96 | 27.50 | 26.59 | 27.00 | 25.86 | qfq | 66,473,423 | 1,802,384,227 | -2.88% |
| 2026-06-08 | 27.07 | 28.00 | 26.53 | 27.80 | 26.63 | qfq | 71,763,939 | 1,970,125,164 | 2.43% |
| 2026-06-05 | 27.34 | 28.08 | 27.01 | 27.14 | 26.00 | qfq | 51,982,605 | 1,429,834,764 | -0.99% |
| 2026-06-04 | 26.85 | 28.20 | 26.77 | 27.41 | 26.26 | qfq | 74,359,169 | 2,047,967,733 | 1.07% |
| 2026-06-03 | 25.93 | 27.59 | 25.86 | 27.12 | 25.98 | qfq | 68,335,904 | 1,823,007,347 | 2.84% |
| 2026-06-02 | 26.77 | 27.33 | 26.10 | 26.37 | 25.26 | qfq | 69,991,938 | 1,860,369,562 | -1.49% |
| 2026-06-01 | 25.77 | 26.88 | 25.60 | 26.77 | 25.64 | qfq | 86,059,023 | 2,274,492,552 | 4.00% |
| 2026-05-29 | 24.60 | 25.74 | 24.51 | 25.74 | 24.66 | qfq | 65,088,510 | 1,652,534,428 | 4.38% |
| 2026-05-28 | 24.44 | 25.16 | 24.42 | 24.66 | 23.62 | qfq | 53,195,857 | 1,319,642,697 | 0.00% |
| 2026-05-27 | 24.10 | 24.69 | 23.79 | 24.66 | 23.62 | qfq | 50,165,223 | 1,214,207,382 | 2.96% |
| 2026-05-26 | 23.75 | 24.29 | 23.58 | 23.95 | 22.94 | qfq | 47,526,824 | 1,134,282,760 | 0.25% |
| 2026-05-25 | 24.20 | 24.84 | 23.76 | 23.89 | 22.89 | qfq | 83,086,964 | 2,012,376,686 | 2.44% |
| 2026-05-22 | 23.54 | 23.65 | 22.82 | 23.32 | 22.34 | qfq | 47,394,527 | 1,102,329,744 | -0.43% |
| 2026-05-21 | 23.95 | 24.07 | 23.42 | 23.42 | 22.43 | qfq | 41,400,759 | 981,813,528 | -3.10% |
| 2026-05-20 | 24.36 | 24.63 | 24.13 | 24.17 | 23.15 | qfq | 32,108,388 | 781,458,241 | -0.90% |
| 2026-05-19 | 24.26 | 24.75 | 24.18 | 24.39 | 23.36 | qfq | 35,137,454 | 859,933,406 | 0.00% |
| 2026-05-18 | 23.97 | 24.64 | 23.86 | 24.39 | 23.36 | qfq | 65,800,234 | 1,599,769,384 | 2.22% |
| 2026-05-15 | 23.42 | 24.08 | 23.14 | 23.86 | 22.86 | qfq | 48,034,476 | 1,141,838,762 | 2.23% |
| 2026-05-14 | 23.43 | 23.84 | 23.28 | 23.34 | 22.36 | qfq | 38,962,329 | 915,870,893 | -0.47% |
| 2026-05-13 | 23.85 | 23.98 | 23.36 | 23.45 | 22.46 | qfq | 53,686,377 | 1,265,569,876 | -1.43% |
| 2026-05-12 | 23.90 | 24.11 | 23.73 | 23.79 | 22.79 | qfq | 38,926,643 | 929,393,366 | -0.17% |
| 2026-05-11 | 24.10 | 24.57 | 23.73 | 23.83 | 22.83 | qfq | 51,916,179 | 1,248,838,054 | 0.00% |
| 2026-05-08 | 24.08 | 24.27 | 23.76 | 23.83 | 22.83 | qfq | 41,502,908 | 992,024,913 | -1.04% |
| 2026-05-07 | 25.45 | 25.48 | 24.00 | 24.08 | 23.07 | qfq | 75,690,239 | 1,846,911,863 | -7.03% |
| 2026-05-06 | 25.87 | 26.00 | 24.99 | 25.90 | 24.81 | qfq | 57,416,059 | 1,460,974,507 | -0.88% |
| 2026-04-30 | 26.12 | 26.50 | 25.73 | 26.13 | 25.03 | qfq | 39,477,946 | 1,027,173,046 | 0.00% |
| 2026-04-29 | 25.76 | 26.70 | 25.70 | 26.13 | 25.03 | qfq | 53,732,878 | 1,408,213,035 | 0.46% |
| 2026-04-28 | 25.10 | 26.15 | 25.10 | 26.01 | 24.92 | qfq | 54,909,706 | 1,412,497,271 | 2.48% |
| 2026-04-27 | 25.16 | 25.77 | 24.78 | 25.38 | 24.31 | qfq | 70,770,311 | 1,796,179,772 | -3.50% |
| 2026-04-24 | 26.02 | 26.83 | 25.90 | 26.30 | 25.19 | qfq | 49,533,368 | 1,308,094,522 | 0.69% |
| 2026-04-23 | 25.39 | 26.43 | 25.34 | 26.12 | 25.02 | qfq | 52,680,936 | 1,368,047,583 | 2.51% |
| 2026-04-22 | 25.69 | 25.95 | 25.31 | 25.48 | 24.41 | qfq | 46,217,547 | 1,184,060,068 | -0.08% |
| 2026-04-21 | 24.52 | 25.70 | 24.52 | 25.50 | 24.43 | qfq | 54,841,957 | 1,388,582,409 | 4.00% |
| 2026-04-20 | 24.76 | 25.07 | 24.22 | 24.52 | 23.49 | qfq | 41,673,825 | 1,021,577,708 | -1.13% |
| 2026-04-17 | 25.08 | 25.24 | 24.75 | 24.80 | 23.76 | qfq | 23,059,289 | 574,164,562 | -0.76% |
| 2026-04-16 | 25.16 | 25.32 | 24.90 | 24.99 | 23.94 | qfq | 32,298,494 | 809,768,696 | -0.68% |
| 2026-04-15 | 24.75 | 25.25 | 24.56 | 25.16 | 24.10 | qfq | 28,491,453 | 712,270,801 | 0.60% |
| 2026-04-14 | 25.23 | 25.32 | 24.78 | 25.01 | 23.96 | qfq | 32,706,898 | 816,506,143 | -1.22% |
| 2026-04-13 | 25.49 | 25.59 | 25.11 | 25.32 | 24.25 | qfq | 25,384,914 | 642,911,952 | 0.36% |
| 2026-04-10 | 25.27 | 25.52 | 24.96 | 25.23 | 24.17 | qfq | 28,683,729 | 725,821,799 | -0.16% |
| 2026-04-09 | 25.34 | 25.68 | 25.11 | 25.27 | 24.21 | qfq | 30,440,669 | 771,794,972 | -0.04% |
| 2026-04-08 | 24.88 | 25.45 | 24.62 | 25.28 | 24.22 | qfq | 48,434,709 | 1,215,255,790 | -2.21% |
| 2026-04-07 | 25.28 | 25.95 | 25.10 | 25.85 | 24.76 | qfq | 28,139,721 | 721,888,507 | 1.93% |
| 2026-04-03 | 25.88 | 25.88 | 25.23 | 25.36 | 24.29 | qfq | 17,990,031 | 457,254,996 | -1.51% |
| 2026-04-02 | 25.63 | 25.98 | 25.53 | 25.75 | 24.67 | qfq | 25,690,492 | 661,273,366 | 1.46% |
| 2026-04-01 | 25.41 | 26.18 | 24.90 | 25.38 | 24.31 | qfq | 48,799,990 | 1,253,784,958 | -0.82% |
| 2026-03-31 | 26.13 | 26.45 | 25.45 | 25.59 | 24.51 | qfq | 48,227,517 | 1,242,484,608 | -2.59% |
| 2026-03-30 | 26.47 | 26.77 | 26.05 | 26.27 | 25.16 | qfq | 31,984,928 | 843,626,524 | 0.57% |
| 2026-03-27 | 26.00 | 26.59 | 25.90 | 26.12 | 25.02 | qfq | 34,521,148 | 903,395,760 | -0.46% |
| 2026-03-26 | 25.83 | 26.33 | 25.77 | 26.24 | 25.14 | qfq | 39,978,758 | 1,043,222,814 | 1.90% |
| 2026-03-25 | 26.00 | 26.00 | 25.21 | 25.75 | 24.67 | qfq | 68,700,992 | 1,756,705,916 | -3.05% |
| 2026-03-24 | 26.60 | 27.06 | 26.30 | 26.56 | 25.44 | qfq | 51,717,361 | 1,374,105,702 | -2.46% |
| 2026-03-23 | 27.50 | 27.94 | 26.90 | 27.23 | 26.08 | qfq | 83,096,580 | 2,271,176,056 | 0.26% |
| 2026-03-20 | 26.51 | 27.26 | 26.20 | 27.16 | 26.02 | qfq | 63,585,167 | 1,710,295,970 | 2.03% |
| 2026-03-19 | 26.29 | 26.99 | 26.05 | 26.62 | 25.50 | qfq | 67,982,423 | 1,810,572,321 | 3.90% |
| 2026-03-18 | 25.54 | 25.90 | 25.15 | 25.62 | 24.54 | qfq | 32,864,738 | 838,701,582 | 0.31% |
| 2026-03-17 | 25.69 | 25.97 | 25.41 | 25.54 | 24.47 | qfq | 43,821,025 | 1,123,309,019 | -1.39% |
| 2026-03-16 | 26.40 | 26.54 | 25.76 | 25.90 | 24.81 | qfq | 41,802,731 | 1,087,322,157 | -1.30% |
| 2026-03-13 | 26.69 | 27.10 | 26.05 | 26.24 | 25.14 | qfq | 60,915,746 | 1,617,312,310 | -1.72% |
| 2026-03-12 | 25.73 | 26.88 | 25.31 | 26.70 | 25.58 | qfq | 81,705,120 | 2,154,868,650 | 5.04% |
| 2026-03-11 | 24.81 | 25.53 | 24.39 | 25.42 | 24.35 | qfq | 55,461,777 | 1,391,493,393 | 1.36% |
| 2026-03-10 | 24.31 | 25.33 | 24.31 | 25.08 | 24.03 | qfq | 54,913,281 | 1,368,091,683 | -1.34% |
| 2026-03-09 | 26.10 | 26.70 | 25.20 | 25.42 | 24.35 | qfq | 124,595,950 | 3,245,255,243 | 1.88% |
| 2026-03-06 | 25.05 | 25.16 | 24.50 | 24.95 | 23.90 | qfq | 41,710,089 | 1,034,306,788 | -0.95% |
| 2026-03-05 | 25.00 | 25.43 | 24.64 | 25.19 | 24.13 | qfq | 45,455,559 | 1,139,162,011 | -0.28% |
| 2026-03-04 | 24.94 | 25.40 | 24.36 | 25.26 | 24.20 | qfq | 69,286,859 | 1,732,672,650 | -0.12% |
| 2026-03-03 | 24.81 | 25.89 | 24.38 | 25.29 | 24.23 | qfq | 85,919,238 | 2,166,098,063 | 1.93% |
| 2026-03-02 | 24.35 | 24.95 | 23.87 | 24.81 | 23.77 | qfq | 108,048,190 | 2,648,894,246 | 4.68% |
| 2026-02-27 | 23.22 | 23.80 | 23.06 | 23.70 | 22.70 | qfq | 43,296,396 | 1,019,759,536 | 2.07% |
| 2026-02-26 | 23.36 | 23.66 | 23.11 | 23.22 | 22.24 | qfq | 22,378,509 | 521,437,752 | -0.21% |
| 2026-02-25 | 23.50 | 23.76 | 23.20 | 23.27 | 22.29 | qfq | 32,794,812 | 767,419,550 | -0.89% |
| 2026-02-24 | 23.03 | 23.79 | 22.91 | 23.48 | 22.49 | qfq | 43,158,265 | 1,011,194,433 | 3.12% |
| 2026-02-13 | 23.27 | 23.27 | 22.70 | 22.77 | 21.81 | qfq | 36,870,941 | 844,745,535 | -2.61% |
| 2026-02-12 | 23.25 | 23.63 | 23.10 | 23.38 | 22.40 | qfq | 39,884,737 | 932,694,397 | 0.47% |
| 2026-02-11 | 23.05 | 23.40 | 22.88 | 23.27 | 22.29 | qfq | 36,779,766 | 852,052,283 | 0.91% |
| 2026-02-10 | 22.66 | 23.19 | 22.45 | 23.06 | 22.09 | qfq | 38,833,778 | 890,982,268 | 1.77% |
| 2026-02-09 | 22.08 | 22.79 | 22.03 | 22.66 | 21.71 | qfq | 39,684,961 | 893,549,825 | 2.63% |
| 2026-02-06 | 21.80 | 22.32 | 21.70 | 22.08 | 21.15 | qfq | 42,400,401 | 937,164,517 | 0.23% |
| 2026-02-05 | 22.31 | 22.32 | 21.89 | 22.03 | 21.10 | qfq | 60,785,620 | 1,342,469,313 | -2.87% |
| 2026-02-04 | 20.99 | 22.88 | 20.97 | 22.68 | 21.73 | qfq | 147,936,436 | 3,280,435,258 | 8.78% |
| 2026-02-03 | 21.09 | 21.12 | 20.64 | 20.85 | 19.97 | qfq | 47,798,762 | 996,985,123 | -0.38% |
| 2026-02-02 | 21.91 | 21.92 | 20.76 | 20.93 | 20.05 | qfq | 110,197,759 | 2,340,651,415 | -6.06% |
| 2026-01-30 | 22.26 | 22.70 | 21.76 | 22.28 | 21.34 | qfq | 86,832,225 | 1,921,670,590 | 0.36% |
| 2026-01-29 | 22.08 | 22.22 | 21.61 | 22.20 | 21.27 | qfq | 86,292,397 | 1,889,135,050 | 1.46% |
| 2026-01-28 | 21.38 | 22.33 | 21.16 | 21.88 | 20.96 | qfq | 100,179,732 | 2,189,444,669 | 2.53% |
| 2026-01-27 | 21.80 | 22.17 | 21.28 | 21.34 | 20.44 | qfq | 53,708,417 | 1,159,419,674 | -2.65% |
| 2026-01-26 | 21.41 | 21.99 | 21.32 | 21.92 | 21.00 | qfq | 72,235,515 | 1,570,247,573 | 2.38% |
| 2026-01-23 | 21.84 | 21.86 | 21.32 | 21.41 | 20.51 | qfq | 45,487,671 | 979,732,675 | -2.19% |
| 2026-01-22 | 21.50 | 22.09 | 21.36 | 21.89 | 20.97 | qfq | 51,902,328 | 1,130,018,022 | 1.91% |
| 2026-01-21 | 22.17 | 22.21 | 21.43 | 21.48 | 20.58 | qfq | 54,684,711 | 1,182,796,385 | -3.16% |
| 2026-01-20 | 21.88 | 22.34 | 21.65 | 22.18 | 21.25 | qfq | 45,321,101 | 995,859,137 | 1.23% |
| 2026-01-19 | 21.85 | 22.09 | 21.68 | 21.91 | 20.99 | qfq | 35,608,400 | 777,835,788 | -0.18% |
| 2026-01-16 | 22.32 | 22.48 | 21.64 | 21.95 | 21.03 | qfq | 35,137,410 | 773,329,752 | -1.22% |
| 2026-01-15 | 22.26 | 22.74 | 22.16 | 22.22 | 21.29 | qfq | 27,846,122 | 624,300,996 | -0.71% |
| 2026-01-14 | 22.51 | 22.67 | 22.23 | 22.38 | 21.44 | qfq | 34,723,064 | 779,997,304 | -0.53% |
| 2026-01-13 | 22.80 | 23.05 | 22.40 | 22.50 | 21.55 | qfq | 34,708,298 | 786,197,093 | -0.40% |
| 2026-01-12 | 22.59 | 22.95 | 22.43 | 22.59 | 21.64 | qfq | 30,838,808 | 696,792,180 | 0.00% |
| 2026-01-09 | 22.35 | 22.71 | 22.31 | 22.59 | 21.64 | qfq | 34,667,486 | 782,895,345 | 0.49% |
| 2026-01-08 | 22.58 | 22.72 | 22.21 | 22.48 | 21.53 | qfq | 44,199,240 | 993,063,115 | 0.22% |
| 2026-01-07 | 22.35 | 22.63 | 21.86 | 22.43 | 21.49 | qfq | 54,650,170 | 1,218,012,730 | 1.26% |
| 2026-01-06 | 21.71 | 22.30 | 21.52 | 22.15 | 21.22 | qfq | 43,482,019 | 958,261,151 | 2.45% |
| 2026-01-05 | 21.54 | 21.98 | 21.46 | 21.62 | 20.71 | qfq | 37,842,109 | 820,809,675 | 1.41% |
| 2025-12-31 | 21.47 | 21.59 | 21.10 | 21.32 | 20.42 | qfq | 32,277,176 | 687,924,402 | -1.11% |
| 2025-12-30 | 21.66 | 21.74 | 21.37 | 21.56 | 20.65 | qfq | 25,092,845 | 540,099,407 | -0.55% |
| 2025-12-29 | 21.58 | 22.03 | 21.48 | 21.68 | 20.77 | qfq | 29,678,756 | 644,815,568 | 0.46% |
| 2025-12-26 | 21.55 | 21.78 | 21.47 | 21.58 | 20.67 | qfq | 20,507,362 | 443,440,528 | -0.23% |
| 2025-12-25 | 21.73 | 21.90 | 21.57 | 21.63 | 20.72 | qfq | 20,817,145 | 451,890,448 | -0.46% |
| 2025-12-24 | 21.80 | 21.86 | 21.47 | 21.73 | 20.82 | qfq | 31,108,115 | 672,755,186 | -0.32% |
| 2025-12-23 | 21.95 | 22.10 | 21.70 | 21.80 | 20.88 | qfq | 23,262,195 | 507,900,245 | -0.86% |
| 2025-12-22 | 21.89 | 22.10 | 21.55 | 21.99 | 21.07 | qfq | 32,439,642 | 708,790,652 | 0.87% |
| 2025-12-19 | 22.00 | 22.03 | 21.70 | 21.80 | 20.88 | qfq | 31,171,446 | 681,451,008 | -1.67% |
| 2025-12-18 | 21.52 | 22.22 | 21.39 | 22.17 | 21.24 | qfq | 44,007,627 | 962,567,846 | 3.74% |
| 2025-12-17 | 21.58 | 21.60 | 21.30 | 21.37 | 20.47 | qfq | 28,286,601 | 606,349,641 | -1.16% |
| 2025-12-16 | 21.55 | 21.65 | 21.26 | 21.62 | 20.71 | qfq | 30,040,836 | 644,470,438 | 0.28% |
| 2025-12-15 | 21.62 | 21.84 | 21.47 | 21.56 | 20.65 | qfq | 31,110,929 | 674,161,791 | -1.37% |
| 2025-12-12 | 21.93 | 22.08 | 21.48 | 21.86 | 20.94 | qfq | 72,133,167 | 1,565,789,713 | 0.41% |
| 2025-12-11 | 21.97 | 22.20 | 21.68 | 21.77 | 20.85 | qfq | 29,235,100 | 639,057,093 | -0.55% |
| 2025-12-10 | 21.95 | 22.14 | 21.83 | 21.89 | 20.97 | qfq | 21,389,342 | 469,592,676 | -0.50% |
| 2025-12-09 | 22.24 | 22.35 | 21.92 | 22.00 | 21.07 | qfq | 26,717,266 | 590,324,970 | -1.30% |
| 2025-12-08 | 22.48 | 22.53 | 21.87 | 22.29 | 21.35 | qfq | 37,701,492 | 836,726,888 | -1.46% |
| 2025-12-05 | 22.76 | 22.76 | 22.45 | 22.62 | 21.67 | qfq | 19,697,833 | 445,243,324 | -0.18% |
| 2025-12-04 | 22.65 | 22.86 | 22.55 | 22.66 | 21.71 | qfq | 18,720,363 | 424,972,997 | 0.18% |
| 2025-12-03 | 22.70 | 22.88 | 22.56 | 22.62 | 21.67 | qfq | 21,094,294 | 478,777,544 | -0.88% |
| 2025-12-02 | 22.98 | 23.00 | 22.51 | 22.82 | 21.86 | qfq | 23,462,398 | 532,492,497 | -0.31% |
| 2025-12-01 | 22.50 | 22.90 | 22.45 | 22.89 | 21.93 | qfq | 25,527,272 | 579,906,373 | 0.93% |
| 2025-11-28 | 22.90 | 23.00 | 22.61 | 22.68 | 21.73 | qfq | 19,431,100 | 442,408,891 | -1.56% |
| 2025-11-27 | 22.48 | 23.07 | 22.39 | 23.04 | 22.07 | qfq | 27,293,239 | 621,922,918 | 2.49% |
| 2025-11-26 | 22.60 | 22.82 | 22.46 | 22.48 | 21.53 | qfq | 15,752,774 | 355,735,276 | -0.97% |
| 2025-11-25 | 22.79 | 22.86 | 22.30 | 22.70 | 21.75 | qfq | 26,941,521 | 608,513,574 | 0.35% |
| 2025-11-24 | 23.00 | 23.08 | 22.30 | 22.62 | 21.67 | qfq | 38,126,256 | 862,929,366 | -1.22% |
| 2025-11-21 | 23.42 | 23.43 | 22.85 | 22.90 | 21.94 | qfq | 31,414,252 | 723,951,072 | -1.17% |
| 2025-11-20 | 23.68 | 23.79 | 23.10 | 23.17 | 22.20 | qfq | 25,584,328 | 599,579,033 | -2.48% |
| 2025-11-19 | 23.53 | 23.93 | 23.27 | 23.76 | 22.76 | qfq | 21,621,801 | 512,594,640 | 0.98% |
| 2025-11-18 | 24.00 | 24.02 | 23.30 | 23.53 | 22.54 | qfq | 31,086,957 | 732,787,914 | -2.08% |
| 2025-11-17 | 23.65 | 24.24 | 23.50 | 24.03 | 23.02 | qfq | 27,477,300 | 658,385,297 | 1.74% |
| 2025-11-14 | 24.20 | 24.37 | 23.62 | 23.62 | 22.63 | qfq | 19,493,496 | 464,645,025 | -1.91% |
| 2025-11-13 | 23.90 | 24.17 | 23.55 | 24.08 | 23.07 | qfq | 31,671,322 | 757,518,574 | 0.71% |
| 2025-11-12 | 24.11 | 24.27 | 23.82 | 23.91 | 22.90 | qfq | 25,396,997 | 609,943,481 | -0.87% |
| 2025-11-11 | 24.47 | 24.60 | 23.60 | 24.12 | 23.11 | qfq | 51,274,275 | 1,230,214,857 | -2.27% |
| 2025-11-10 | 24.17 | 24.70 | 23.93 | 24.68 | 23.64 | qfq | 41,113,540 | 1,007,109,215 | 2.28% |
| 2025-11-07 | 24.15 | 24.40 | 24.00 | 24.13 | 23.11 | qfq | 25,537,526 | 616,834,391 | 0.21% |
| 2025-11-06 | 24.00 | 24.64 | 23.77 | 24.08 | 23.07 | qfq | 46,326,885 | 1,124,076,412 | 0.33% |
| 2025-11-05 | 23.60 | 24.39 | 23.33 | 24.00 | 22.99 | qfq | 45,195,028 | 1,082,297,914 | 1.91% |
| 2025-11-04 | 23.73 | 23.97 | 23.48 | 23.55 | 22.56 | qfq | 37,399,371 | 884,909,059 | -0.46% |
| 2025-11-03 | 22.98 | 23.91 | 22.91 | 23.66 | 22.66 | qfq | 52,081,522 | 1,226,748,727 | 4.23% |
| 2025-10-31 | 22.98 | 23.13 | 22.66 | 22.70 | 21.75 | qfq | 25,419,219 | 579,224,459 | -0.92% |
| 2025-10-30 | 22.52 | 23.33 | 22.51 | 22.91 | 21.95 | qfq | 42,847,781 | 984,518,950 | 1.73% |
| 2025-10-29 | 22.63 | 22.72 | 22.32 | 22.52 | 21.57 | qfq | 22,160,812 | 498,789,243 | -0.49% |
| 2025-10-28 | 22.79 | 22.96 | 22.52 | 22.63 | 21.68 | qfq | 28,620,589 | 648,942,793 | -0.96% |
| 2025-10-27 | 22.55 | 23.18 | 22.16 | 22.85 | 21.89 | qfq | 41,119,372 | 936,344,941 | 0.40% |
| 2025-10-24 | 22.60 | 22.85 | 22.45 | 22.76 | 21.80 | qfq | 38,768,276 | 877,311,976 | 0.04% |
| 2025-10-23 | 22.41 | 22.84 | 22.40 | 22.75 | 21.79 | qfq | 46,947,459 | 1,064,819,976 | 1.56% |
| 2025-10-22 | 22.30 | 22.70 | 22.22 | 22.40 | 21.46 | qfq | 34,903,775 | 780,911,142 | -0.53% |
| 2025-10-21 | 22.90 | 22.90 | 22.10 | 22.52 | 21.57 | qfq | 60,514,930 | 1,354,280,092 | -1.66% |
| 2025-10-20 | 22.61 | 23.00 | 22.45 | 22.90 | 21.94 | qfq | 61,548,750 | 1,403,876,076 | 2.00% |
| 2025-10-17 | 22.55 | 22.80 | 22.28 | 22.45 | 21.51 | qfq | 57,827,592 | 1,302,960,668 | -0.40% |
| 2025-10-16 | 21.85 | 22.65 | 21.81 | 22.54 | 21.59 | qfq | 75,999,357 | 1,700,715,388 | 3.25% |
| 2025-10-15 | 21.50 | 21.83 | 21.28 | 21.83 | 20.91 | qfq | 61,343,683 | 1,323,619,633 | 2.34% |
| 2025-10-14 | 20.55 | 21.54 | 20.50 | 21.33 | 20.43 | qfq | 103,483,822 | 2,193,200,831 | 3.75% |
| 2025-10-13 | 20.30 | 20.67 | 20.25 | 20.56 | 19.70 | qfq | 52,732,388 | 1,078,622,743 | -0.53% |
| 2025-10-10 | 20.25 | 21.17 | 20.16 | 20.67 | 19.80 | qfq | 57,984,669 | 1,200,614,428 | 1.22% |
| 2025-10-09 | 20.00 | 20.47 | 19.73 | 20.42 | 19.56 | qfq | 53,967,512 | 1,084,375,484 | 2.10% |
| 2025-09-30 | 20.08 | 20.13 | 19.92 | 20.00 | 19.16 | qfq | 27,985,652 | 559,675,709 | -0.30% |
| 2025-09-29 | 20.27 | 20.27 | 19.90 | 20.06 | 19.22 | qfq | 52,593,901 | 1,052,717,834 | -1.28% |
| 2025-09-26 | 20.39 | 20.65 | 20.24 | 20.32 | 19.47 | qfq | 53,527,363 | 1,093,913,353 | -0.68% |
| 2025-09-25 | 20.45 | 20.53 | 20.31 | 20.46 | 19.56 | qfq | 27,843,603 | 568,063,482 | -0.44% |
| 2025-09-24 | 20.60 | 20.79 | 20.40 | 20.55 | 19.65 | qfq | 32,948,435 | 677,002,699 | -0.53% |
| 2025-09-23 | 20.40 | 20.98 | 20.30 | 20.66 | 19.75 | qfq | 52,908,927 | 1,093,932,101 | 0.93% |
| 2025-09-22 | 20.77 | 21.07 | 20.38 | 20.47 | 19.57 | qfq | 42,684,555 | 879,623,154 | -1.21% |
| 2025-09-19 | 20.18 | 20.90 | 20.12 | 20.72 | 19.81 | qfq | 60,342,931 | 1,244,620,168 | 2.63% |
| 2025-09-18 | 20.70 | 20.76 | 20.00 | 20.19 | 19.30 | qfq | 55,312,200 | 1,121,265,497 | -2.98% |
| 2025-09-17 | 20.25 | 21.08 | 20.20 | 20.81 | 19.90 | qfq | 62,185,875 | 1,290,933,914 | 2.66% |
| 2025-09-16 | 20.60 | 20.70 | 20.19 | 20.27 | 19.38 | qfq | 34,688,167 | 706,447,107 | -0.59% |
| 2025-09-15 | 20.23 | 20.50 | 20.09 | 20.39 | 19.50 | qfq | 46,551,461 | 943,227,332 | 0.79% |
| 2025-09-12 | 20.20 | 20.35 | 20.03 | 20.23 | 19.34 | qfq | 40,225,985 | 812,126,257 | 0.20% |
| 2025-09-11 | 20.09 | 20.26 | 19.91 | 20.19 | 19.30 | qfq | 32,398,320 | 649,798,913 | 0.80% |
| 2025-09-10 | 20.31 | 20.32 | 20.01 | 20.03 | 19.15 | qfq | 30,188,899 | 606,460,621 | -1.23% |
| 2025-09-09 | 20.25 | 20.40 | 20.16 | 20.28 | 19.39 | qfq | 31,881,754 | 646,082,238 | 0.15% |
| 2025-09-08 | 20.31 | 20.48 | 20.11 | 20.25 | 19.36 | qfq | 41,163,267 | 834,105,044 | -0.25% |
| 2025-09-05 | 20.15 | 20.41 | 19.93 | 20.30 | 19.41 | qfq | 50,973,633 | 1,025,489,467 | 0.69% |
| 2025-09-04 | 19.84 | 20.28 | 19.80 | 20.16 | 19.28 | qfq | 51,853,383 | 1,035,743,889 | 1.20% |
| 2025-09-03 | 20.17 | 20.24 | 19.82 | 19.92 | 19.05 | qfq | 35,076,484 | 699,543,515 | -1.09% |
| 2025-09-02 | 20.33 | 20.40 | 20.04 | 20.14 | 19.26 | qfq | 34,211,781 | 691,440,729 | -0.93% |
| 2025-09-01 | 20.25 | 20.70 | 20.10 | 20.33 | 19.44 | qfq | 49,333,209 | 1,006,115,511 | -0.25% |
| 2025-08-29 | 20.30 | 20.68 | 20.28 | 20.38 | 19.49 | qfq | 50,424,608 | 1,029,961,136 | 0.25% |
| 2025-08-28 | 20.50 | 20.54 | 20.02 | 20.33 | 19.44 | qfq | 100,665,495 | 2,044,765,268 | -4.96% |
| 2025-08-27 | 21.79 | 21.84 | 21.39 | 21.39 | 20.45 | qfq | 40,670,716 | 877,410,336 | -2.19% |
| 2025-08-26 | 22.10 | 22.24 | 21.82 | 21.87 | 20.91 | qfq | 46,128,672 | 1,014,920,513 | -1.00% |
| 2025-08-25 | 22.03 | 22.19 | 21.76 | 22.09 | 21.12 | qfq | 42,622,121 | 936,857,389 | 0.45% |
| 2025-08-22 | 21.85 | 22.23 | 21.77 | 21.99 | 21.02 | qfq | 41,607,812 | 914,484,697 | 0.14% |
| 2025-08-21 | 21.72 | 22.16 | 21.55 | 21.96 | 21.00 | qfq | 47,229,346 | 1,036,289,934 | 1.10% |
| 2025-08-20 | 21.35 | 21.90 | 21.23 | 21.72 | 20.77 | qfq | 37,647,811 | 814,104,177 | 1.45% |
| 2025-08-19 | 21.15 | 21.58 | 21.13 | 21.41 | 20.47 | qfq | 42,433,425 | 909,248,275 | 1.13% |
| 2025-08-18 | 21.80 | 21.87 | 21.07 | 21.17 | 20.24 | qfq | 60,908,864 | 1,292,747,739 | -1.85% |
| 2025-08-15 | 21.60 | 21.76 | 21.44 | 21.57 | 20.62 | qfq | 33,636,674 | 727,457,063 | -0.19% |
| 2025-08-14 | 21.62 | 21.99 | 21.50 | 21.61 | 20.66 | qfq | 30,015,100 | 653,100,505 | 0.00% |
| 2025-08-13 | 21.85 | 21.97 | 21.55 | 21.61 | 20.66 | qfq | 39,977,057 | 868,062,289 | -1.14% |
| 2025-08-12 | 21.76 | 22.38 | 21.66 | 21.86 | 20.90 | qfq | 49,205,907 | 1,082,885,232 | 1.39% |
| 2025-08-11 | 22.13 | 22.16 | 21.47 | 21.56 | 20.61 | qfq | 42,349,524 | 916,168,939 | -1.96% |
| 2025-08-08 | 21.94 | 22.26 | 21.72 | 21.99 | 21.02 | qfq | 40,579,779 | 892,103,929 | 0.18% |
| 2025-08-07 | 21.25 | 22.02 | 21.22 | 21.95 | 20.99 | qfq | 96,576,260 | 2,092,236,935 | 2.43% |
| 2025-08-06 | 20.30 | 21.50 | 20.28 | 21.43 | 20.49 | qfq | 102,202,291 | 2,156,457,094 | 5.62% |
| 2025-08-05 | 20.20 | 20.34 | 20.10 | 20.29 | 19.40 | qfq | 29,315,177 | 593,093,443 | 0.64% |
| 2025-08-04 | 19.89 | 20.20 | 19.89 | 20.16 | 19.28 | qfq | 31,933,536 | 640,322,491 | 0.75% |
| 2025-08-01 | 20.13 | 20.30 | 19.97 | 20.01 | 19.13 | qfq | 29,661,728 | 595,199,205 | -0.69% |
| 2025-07-31 | 20.49 | 20.60 | 20.00 | 20.15 | 19.27 | qfq | 44,066,768 | 888,546,583 | -2.18% |
| 2025-07-30 | 20.64 | 21.06 | 20.55 | 20.60 | 19.70 | qfq | 40,008,623 | 832,757,281 | -0.19% |
| 2025-07-29 | 20.25 | 20.75 | 20.17 | 20.64 | 19.73 | qfq | 41,201,921 | 841,899,453 | 1.67% |
| 2025-07-28 | 20.42 | 20.62 | 20.17 | 20.30 | 19.41 | qfq | 48,340,747 | 984,608,450 | -2.22% |
| 2025-07-25 | 21.27 | 21.33 | 20.70 | 20.76 | 19.85 | qfq | 50,218,474 | 1,049,443,918 | -2.54% |
| 2025-07-24 | 21.03 | 21.38 | 20.86 | 21.30 | 20.37 | qfq | 64,773,448 | 1,371,237,263 | 1.28% |
| 2025-07-23 | 21.50 | 21.66 | 20.88 | 21.03 | 20.11 | qfq | 103,729,690 | 2,195,804,440 | -0.33% |
| 2025-07-22 | 19.55 | 21.44 | 19.47 | 21.10 | 20.17 | qfq | 142,291,073 | 2,940,603,198 | 7.93% |
| 2025-07-21 | 19.23 | 19.65 | 19.22 | 19.55 | 18.69 | qfq | 71,224,448 | 1,388,411,556 | 2.14% |
| 2025-07-18 | 19.08 | 19.32 | 19.06 | 19.14 | 18.30 | qfq | 50,016,034 | 961,014,899 | 0.90% |
| 2025-07-17 | 18.99 | 19.02 | 18.92 | 18.97 | 18.14 | qfq | 24,149,850 | 457,744,467 | 0.05% |
| 2025-07-16 | 19.11 | 19.20 | 18.93 | 18.96 | 18.13 | qfq | 41,468,636 | 788,934,569 | -0.94% |
| 2025-07-15 | 19.48 | 19.53 | 19.12 | 19.14 | 18.30 | qfq | 46,571,700 | 897,139,814 | -1.64% |
| 2025-07-14 | 19.34 | 19.58 | 19.31 | 19.46 | 18.61 | qfq | 45,502,684 | 884,718,336 | 0.62% |
| 2025-07-11 | 19.41 | 19.56 | 19.34 | 19.34 | 18.49 | qfq | 52,700,723 | 1,025,271,569 | -0.26% |
| 2025-07-10 | 19.18 | 19.44 | 19.15 | 19.39 | 18.54 | qfq | 49,759,254 | 961,123,727 | 1.09% |
| 2025-07-09 | 19.16 | 19.29 | 19.12 | 19.18 | 18.34 | qfq | 36,034,796 | 691,217,535 | 0.16% |
| 2025-07-08 | 19.14 | 19.21 | 19.05 | 19.15 | 18.31 | qfq | 32,190,840 | 615,506,160 | 0.10% |
| 2025-07-07 | 19.43 | 19.44 | 19.08 | 19.13 | 18.29 | qfq | 41,579,846 | 796,946,181 | -1.24% |
| 2025-07-04 | 19.42 | 19.60 | 19.31 | 19.37 | 18.52 | qfq | 33,210,600 | 645,305,027 | -0.05% |
| 2025-07-03 | 19.61 | 19.85 | 19.37 | 19.38 | 18.53 | qfq | 37,515,136 | 732,249,182 | -1.32% |
| 2025-07-02 | 19.26 | 19.65 | 19.21 | 19.64 | 18.78 | qfq | 43,470,461 | 845,365,139 | 2.03% |
| 2025-07-01 | 19.20 | 19.32 | 19.05 | 19.25 | 18.41 | qfq | 27,987,278 | 537,665,747 | 0.05% |
| 2025-06-30 | 19.28 | 19.34 | 19.15 | 19.24 | 18.40 | qfq | 30,088,983 | 577,969,134 | -0.31% |
| 2025-06-27 | 19.15 | 19.43 | 19.10 | 19.30 | 18.45 | qfq | 40,318,493 | 775,412,513 | 1.21% |
| 2025-06-26 | 19.30 | 19.59 | 19.03 | 19.07 | 18.23 | qfq | 49,852,322 | 959,478,317 | -1.19% |
| 2025-06-25 | 19.60 | 19.60 | 19.07 | 19.30 | 18.45 | qfq | 52,765,315 | 1,015,330,820 | -6.81% |
| 2025-06-24 | 20.60 | 20.87 | 20.23 | 20.71 | 18.71 | qfq | 66,573,572 | 1,379,479,312 | -0.58% |
| 2025-06-23 | 20.01 | 20.84 | 19.96 | 20.83 | 18.82 | qfq | 74,868,579 | 1,532,626,560 | 4.41% |
| 2025-06-20 | 19.82 | 20.21 | 19.76 | 19.95 | 18.03 | qfq | 43,685,729 | 875,018,729 | 0.86% |
| 2025-06-19 | 19.94 | 20.01 | 19.73 | 19.78 | 17.87 | qfq | 33,101,400 | 656,050,190 | -1.00% |
| 2025-06-18 | 20.19 | 20.33 | 19.96 | 19.98 | 18.06 | qfq | 28,729,715 | 576,250,747 | -0.84% |
| 2025-06-17 | 19.78 | 20.16 | 19.68 | 20.15 | 18.21 | qfq | 36,605,236 | 732,445,691 | 1.87% |
| 2025-06-16 | 19.86 | 19.96 | 19.63 | 19.78 | 17.87 | qfq | 30,694,043 | 607,667,196 | -0.05% |
| 2025-06-13 | 19.78 | 19.93 | 19.71 | 19.79 | 17.88 | qfq | 36,511,281 | 722,553,053 | 0.35% |
| 2025-06-12 | 20.07 | 20.12 | 19.69 | 19.72 | 17.82 | qfq | 38,794,978 | 768,888,163 | -2.04% |
| 2025-06-11 | 19.95 | 20.18 | 19.93 | 20.13 | 18.19 | qfq | 25,588,098 | 513,292,465 | 1.00% |
| 2025-06-10 | 20.10 | 20.25 | 19.92 | 19.93 | 18.01 | qfq | 26,849,390 | 538,077,245 | -0.85% |
| 2025-06-09 | 20.00 | 20.25 | 19.87 | 20.10 | 18.16 | qfq | 28,018,799 | 562,693,837 | 0.35% |
| 2025-06-06 | 20.15 | 20.27 | 20.01 | 20.03 | 18.10 | qfq | 31,438,756 | 632,316,682 | -0.20% |
| 2025-06-05 | 20.16 | 20.35 | 20.04 | 20.07 | 18.14 | qfq | 27,080,449 | 545,865,691 | -0.50% |
| 2025-06-04 | 20.51 | 20.58 | 20.03 | 20.17 | 18.23 | qfq | 41,850,695 | 845,423,436 | -1.42% |
| 2025-06-03 | 20.68 | 20.74 | 20.19 | 20.46 | 18.49 | qfq | 39,342,933 | 803,476,432 | -1.96% |
| 2025-05-30 | 20.84 | 21.10 | 20.73 | 20.87 | 18.86 | qfq | 22,628,500 | 472,905,207 | 0.14% |
| 2025-05-29 | 20.81 | 21.13 | 20.75 | 20.84 | 18.83 | qfq | 24,811,505 | 519,559,262 | 0.24% |
| 2025-05-28 | 20.50 | 21.06 | 20.37 | 20.79 | 18.79 | qfq | 30,438,954 | 633,774,694 | 1.61% |
| 2025-05-27 | 20.85 | 21.08 | 20.46 | 20.46 | 18.49 | qfq | 23,337,852 | 481,926,652 | -1.40% |
| 2025-05-26 | 20.70 | 20.92 | 20.60 | 20.75 | 18.75 | qfq | 24,014,382 | 499,844,797 | -0.34% |
| 2025-05-23 | 20.77 | 21.25 | 20.71 | 20.82 | 18.81 | qfq | 31,296,361 | 656,345,969 | 0.05% |
| 2025-05-22 | 20.90 | 21.15 | 20.74 | 20.81 | 18.81 | qfq | 32,443,420 | 677,367,467 | -0.48% |
| 2025-05-21 | 20.00 | 21.16 | 20.00 | 20.91 | 18.90 | qfq | 76,073,166 | 1,580,183,680 | 4.65% |
| 2025-05-20 | 20.21 | 20.34 | 19.95 | 19.98 | 18.06 | qfq | 33,493,647 | 672,940,759 | -1.09% |
| 2025-05-19 | 20.12 | 20.27 | 20.00 | 20.20 | 18.25 | qfq | 31,733,581 | 640,399,725 | 0.60% |
| 2025-05-16 | 19.94 | 20.12 | 19.83 | 20.08 | 18.15 | qfq | 36,657,822 | 733,269,865 | 0.65% |
| 2025-05-15 | 19.76 | 20.38 | 19.75 | 19.95 | 18.03 | qfq | 56,439,785 | 1,134,903,943 | 0.96% |
| 2025-05-14 | 19.51 | 20.00 | 19.51 | 19.76 | 17.86 | qfq | 56,838,635 | 1,122,581,838 | 1.28% |
| 2025-05-13 | 19.53 | 19.73 | 19.42 | 19.51 | 17.63 | qfq | 41,412,587 | 810,522,535 | 0.15% |
| 2025-05-12 | 19.57 | 19.62 | 19.30 | 19.48 | 17.60 | qfq | 39,431,529 | 767,977,084 | -0.46% |
| 2025-05-09 | 19.41 | 19.65 | 19.24 | 19.57 | 17.68 | qfq | 37,689,155 | 732,481,317 | 0.57% |
| 2025-05-08 | 19.23 | 19.52 | 19.18 | 19.46 | 17.59 | qfq | 30,719,790 | 596,632,621 | 0.83% |
| 2025-05-07 | 19.44 | 19.49 | 19.23 | 19.30 | 17.44 | qfq | 45,462,812 | 878,870,488 | 0.47% |
| 2025-05-06 | 19.25 | 19.28 | 19.07 | 19.21 | 17.36 | qfq | 34,540,278 | 662,080,798 | 0.21% |
| 2025-04-30 | 19.56 | 19.65 | 19.15 | 19.17 | 17.32 | qfq | 45,626,907 | 879,623,489 | -2.09% |
| 2025-04-29 | 19.75 | 19.98 | 19.58 | 19.58 | 17.69 | qfq | 25,902,459 | 510,857,573 | -0.96% |
| 2025-04-28 | 20.00 | 20.04 | 19.55 | 19.77 | 17.87 | qfq | 38,571,443 | 763,186,299 | -1.15% |
| 2025-04-25 | 20.45 | 20.45 | 19.99 | 20.00 | 18.07 | qfq | 29,967,808 | 603,377,035 | -2.44% |
| 2025-04-24 | 20.28 | 20.70 | 20.21 | 20.50 | 18.53 | qfq | 27,498,210 | 565,234,432 | 1.33% |
| 2025-04-23 | 20.36 | 20.38 | 20.15 | 20.23 | 18.28 | qfq | 17,156,760 | 347,888,312 | -0.25% |
| 2025-04-22 | 20.15 | 20.47 | 20.11 | 20.28 | 18.33 | qfq | 21,948,991 | 445,853,959 | 0.65% |
| 2025-04-21 | 20.29 | 20.37 | 19.98 | 20.15 | 18.21 | qfq | 30,848,979 | 621,300,133 | -0.69% |
| 2025-04-18 | 20.48 | 20.48 | 20.24 | 20.29 | 18.34 | qfq | 19,312,051 | 392,617,614 | -1.27% |
| 2025-04-17 | 20.42 | 20.60 | 20.20 | 20.55 | 18.57 | qfq | 32,305,362 | 660,303,460 | 0.24% |
| 2025-04-16 | 20.30 | 20.50 | 19.96 | 20.50 | 18.53 | qfq | 40,010,803 | 810,411,249 | 0.99% |
| 2025-04-15 | 19.90 | 20.45 | 19.73 | 20.30 | 18.34 | qfq | 44,588,612 | 897,053,621 | 2.01% |
| 2025-04-14 | 19.10 | 19.98 | 19.03 | 19.90 | 17.98 | qfq | 48,836,375 | 954,391,127 | 4.46% |
| 2025-04-11 | 19.48 | 19.48 | 19.01 | 19.05 | 17.21 | qfq | 33,325,129 | 637,226,366 | -1.80% |
| 2025-04-10 | 19.64 | 19.64 | 19.26 | 19.40 | 17.53 | qfq | 37,281,504 | 723,707,327 | -1.27% |
| 2025-04-09 | 19.47 | 19.65 | 18.99 | 19.65 | 17.76 | qfq | 59,382,748 | 1,142,154,232 | -0.05% |
| 2025-04-08 | 19.39 | 19.66 | 19.07 | 19.66 | 17.77 | qfq | 56,798,045 | 1,098,505,151 | 3.31% |
| 2025-04-07 | 19.21 | 19.58 | 18.60 | 19.03 | 17.20 | qfq | 82,294,574 | 1,570,031,300 | -5.13% |
| 2025-04-03 | 19.88 | 20.20 | 19.80 | 20.06 | 18.13 | qfq | 31,502,140 | 629,871,932 | -0.74% |
| 2025-04-02 | 20.07 | 20.38 | 20.00 | 20.21 | 18.26 | qfq | 29,414,273 | 594,884,603 | 0.70% |
| 2025-04-01 | 19.76 | 20.09 | 19.70 | 20.07 | 18.14 | qfq | 26,656,127 | 531,302,394 | 1.31% |
| 2025-03-31 | 19.82 | 20.08 | 19.68 | 19.81 | 17.90 | qfq | 26,571,832 | 527,559,779 | -0.30% |
| 2025-03-28 | 20.10 | 20.20 | 19.78 | 19.87 | 17.96 | qfq | 24,372,600 | 485,709,125 | -1.34% |
| 2025-03-27 | 20.22 | 20.40 | 20.06 | 20.14 | 18.20 | qfq | 26,709,629 | 538,262,914 | -0.84% |
| 2025-03-26 | 20.24 | 20.43 | 20.07 | 20.31 | 18.35 | qfq | 33,605,613 | 681,574,776 | 0.30% |
| 2025-03-25 | 20.00 | 20.35 | 19.88 | 20.25 | 18.30 | qfq | 41,894,387 | 845,258,147 | 1.40% |
| 2025-03-24 | 19.81 | 20.35 | 19.81 | 19.97 | 18.05 | qfq | 39,291,935 | 786,350,759 | 0.35% |
| 2025-03-21 | 19.61 | 20.08 | 19.61 | 19.90 | 17.98 | qfq | 53,699,492 | 1,070,292,762 | 0.86% |
| 2025-03-20 | 19.84 | 20.12 | 19.69 | 19.73 | 17.83 | qfq | 46,844,037 | 930,174,071 | -0.25% |
| 2025-03-19 | 19.93 | 20.06 | 19.69 | 19.78 | 17.87 | qfq | 43,480,610 | 864,291,397 | -1.25% |
| 2025-03-18 | 20.15 | 20.22 | 19.89 | 20.03 | 18.10 | qfq | 38,436,238 | 769,032,822 | -0.40% |
| 2025-03-17 | 20.21 | 20.53 | 20.09 | 20.11 | 18.17 | qfq | 51,776,154 | 1,046,989,671 | -0.45% |
| 2025-03-14 | 20.17 | 20.32 | 20.03 | 20.20 | 18.25 | qfq | 62,317,424 | 1,255,967,033 | 0.20% |
| 2025-03-13 | 19.06 | 20.46 | 19.03 | 20.16 | 18.22 | qfq | 120,838,301 | 2,413,301,130 | 5.99% |
| 2025-03-12 | 19.20 | 19.34 | 19.01 | 19.02 | 17.19 | qfq | 29,011,828 | 553,556,290 | -1.19% |
| 2025-03-11 | 19.18 | 19.56 | 19.11 | 19.25 | 17.40 | qfq | 41,985,400 | 809,796,125 | -0.47% |
| 2025-03-10 | 18.88 | 19.40 | 18.88 | 19.34 | 17.48 | qfq | 43,322,865 | 832,237,074 | 2.27% |
| 2025-03-07 | 18.95 | 19.15 | 18.82 | 18.91 | 17.09 | qfq | 34,728,425 | 660,279,146 | 0.27% |
| 2025-03-06 | 18.75 | 18.89 | 18.60 | 18.86 | 17.04 | qfq | 26,219,533 | 492,653,957 | 0.75% |
| 2025-03-05 | 18.76 | 18.84 | 18.59 | 18.72 | 16.92 | qfq | 24,956,196 | 467,589,551 | -0.16% |
| 2025-03-04 | 19.03 | 19.07 | 18.70 | 18.75 | 16.94 | qfq | 32,166,919 | 604,713,461 | -1.52% |
| 2025-03-03 | 19.02 | 19.28 | 18.98 | 19.04 | 17.21 | qfq | 36,897,372 | 705,027,712 | 0.47% |
| 2025-02-28 | 19.36 | 19.44 | 18.95 | 18.95 | 17.12 | qfq | 47,741,972 | 913,265,929 | -1.97% |
| 2025-02-27 | 19.43 | 19.50 | 19.15 | 19.33 | 17.47 | qfq | 33,408,636 | 643,896,168 | -0.72% |
| 2025-02-26 | 19.60 | 19.84 | 19.42 | 19.47 | 17.59 | qfq | 35,094,899 | 685,836,496 | -0.66% |
| 2025-02-25 | 19.55 | 19.91 | 19.31 | 19.60 | 17.71 | qfq | 51,904,714 | 1,018,899,417 | 0.26% |
| 2025-02-24 | 19.39 | 19.67 | 19.25 | 19.55 | 17.67 | qfq | 49,850,543 | 970,287,124 | 0.10% |
| 2025-02-21 | 19.51 | 19.69 | 19.38 | 19.53 | 17.65 | qfq | 45,500,217 | 887,488,668 | 0.00% |
| 2025-02-20 | 19.81 | 19.86 | 19.45 | 19.53 | 17.65 | qfq | 44,314,488 | 869,267,274 | -1.51% |
| 2025-02-19 | 20.16 | 20.16 | 19.74 | 19.83 | 17.92 | qfq | 46,914,311 | 930,764,801 | -1.64% |
| 2025-02-18 | 20.48 | 20.54 | 20.11 | 20.16 | 18.22 | qfq | 42,161,611 | 856,166,927 | -2.04% |
| 2025-02-17 | 21.19 | 21.23 | 20.42 | 20.58 | 18.60 | qfq | 55,210,329 | 1,140,730,692 | -2.88% |
| 2025-02-14 | 21.15 | 21.34 | 21.03 | 21.19 | 19.15 | qfq | 29,124,989 | 616,419,927 | 0.38% |
| 2025-02-13 | 21.17 | 21.34 | 21.03 | 21.11 | 19.08 | qfq | 29,161,837 | 617,850,373 | -0.09% |
| 2025-02-12 | 21.20 | 21.31 | 21.00 | 21.13 | 19.09 | qfq | 27,101,525 | 572,069,069 | -0.33% |
| 2025-02-11 | 21.21 | 21.41 | 20.94 | 21.20 | 19.16 | qfq | 33,542,124 | 708,109,929 | 0.00% |
| 2025-02-10 | 21.22 | 21.39 | 20.92 | 21.20 | 19.16 | qfq | 26,536,626 | 563,630,560 | -0.33% |
| 2025-02-07 | 20.78 | 21.36 | 20.65 | 21.27 | 19.22 | qfq | 33,234,941 | 703,193,189 | 1.97% |
| 2025-02-06 | 20.87 | 20.99 | 20.65 | 20.86 | 18.85 | qfq | 36,661,654 | 762,647,146 | -0.05% |
| 2025-02-05 | 21.80 | 21.90 | 20.80 | 20.87 | 18.86 | qfq | 43,951,989 | 922,278,228 | -4.05% |
| 2025-01-27 | 21.69 | 21.95 | 21.58 | 21.75 | 19.65 | qfq | 21,587,458 | 470,461,026 | 0.79% |
| 2025-01-24 | 21.28 | 21.95 | 21.22 | 21.58 | 19.50 | qfq | 35,770,827 | 773,473,049 | 1.08% |
| 2025-01-23 | 21.20 | 21.43 | 21.06 | 21.35 | 19.29 | qfq | 26,673,312 | 567,487,099 | 1.33% |
| 2025-01-22 | 21.51 | 21.60 | 21.02 | 21.07 | 19.04 | qfq | 35,722,263 | 756,965,678 | -2.05% |
| 2025-01-21 | 21.89 | 21.90 | 21.33 | 21.51 | 19.44 | qfq | 34,493,916 | 742,219,918 | -1.51% |
| 2025-01-20 | 21.95 | 22.20 | 21.60 | 21.84 | 19.74 | qfq | 31,828,743 | 696,226,325 | -0.46% |
| 2025-01-17 | 22.40 | 22.63 | 21.90 | 21.94 | 19.83 | qfq | 33,434,256 | 742,651,358 | -1.75% |
| 2025-01-16 | 22.01 | 22.42 | 21.94 | 22.33 | 20.09 | qfq | 38,716,455 | 860,362,703 | 1.96% |
| 2025-01-15 | 22.08 | 22.43 | 21.78 | 21.90 | 19.70 | qfq | 42,979,156 | 948,298,118 | -1.22% |
| 2025-01-14 | 22.24 | 22.28 | 21.86 | 22.17 | 19.94 | qfq | 29,899,907 | 661,500,715 | 0.27% |
| 2025-01-13 | 22.15 | 22.48 | 22.00 | 22.11 | 19.89 | qfq | 22,694,731 | 504,119,734 | -0.18% |
| 2025-01-10 | 22.24 | 22.41 | 21.81 | 22.15 | 19.92 | qfq | 27,702,927 | 613,305,280 | 0.23% |
| 2025-01-09 | 22.54 | 22.54 | 21.80 | 22.10 | 19.88 | qfq | 28,203,751 | 623,256,748 | -1.95% |
| 2025-01-08 | 22.68 | 22.76 | 22.36 | 22.54 | 20.27 | qfq | 24,814,837 | 559,923,507 | -0.40% |
| 2025-01-07 | 23.18 | 23.18 | 22.52 | 22.63 | 20.36 | qfq | 25,572,161 | 580,848,816 | -2.29% |
| 2025-01-06 | 23.52 | 23.52 | 22.82 | 23.16 | 20.83 | qfq | 32,632,597 | 756,968,496 | -1.57% |
| 2025-01-03 | 23.26 | 23.73 | 23.13 | 23.53 | 21.17 | qfq | 40,730,716 | 956,407,473 | 1.77% |
| 2025-01-02 | 23.38 | 23.78 | 23.11 | 23.12 | 20.80 | qfq | 36,111,021 | 843,344,552 | -0.60% |
| 2024-12-31 | 23.25 | 23.63 | 23.25 | 23.26 | 20.92 | qfq | 37,994,331 | 892,928,890 | -0.34% |
| 2024-12-30 | 22.88 | 23.45 | 22.83 | 23.34 | 20.99 | qfq | 48,341,327 | 1,125,004,192 | 2.41% |
| 2024-12-27 | 23.01 | 23.10 | 22.38 | 22.79 | 20.50 | qfq | 54,945,321 | 1,243,507,921 | -0.78% |
| 2024-12-26 | 23.45 | 23.49 | 22.95 | 22.97 | 20.66 | qfq | 39,667,816 | 917,393,159 | -2.05% |
| 2024-12-25 | 23.31 | 23.67 | 23.23 | 23.45 | 21.09 | qfq | 38,530,727 | 903,924,026 | 0.77% |
| 2024-12-24 | 23.57 | 23.65 | 23.15 | 23.27 | 20.93 | qfq | 47,538,888 | 1,108,640,799 | -1.36% |
| 2024-12-23 | 23.59 | 23.94 | 23.48 | 23.59 | 21.22 | qfq | 31,728,258 | 752,459,629 | -0.21% |
| 2024-12-20 | 24.43 | 24.43 | 23.51 | 23.64 | 21.26 | qfq | 55,753,529 | 1,323,617,133 | -3.67% |
| 2024-12-19 | 24.98 | 25.29 | 24.43 | 24.54 | 22.07 | qfq | 28,685,198 | 711,777,652 | -2.54% |
| 2024-12-18 | 25.45 | 25.52 | 25.12 | 25.18 | 22.65 | qfq | 32,405,436 | 820,630,546 | -0.47% |
| 2024-12-17 | 25.09 | 25.65 | 25.03 | 25.30 | 22.76 | qfq | 34,859,053 | 885,317,811 | 1.48% |
| 2024-12-16 | 24.85 | 25.08 | 24.63 | 24.93 | 22.42 | qfq | 29,577,911 | 735,440,484 | 1.30% |
| 2024-12-13 | 24.94 | 25.17 | 24.60 | 24.61 | 22.14 | qfq | 38,622,664 | 956,827,782 | -2.26% |
| 2024-12-12 | 25.43 | 25.43 | 25.00 | 25.18 | 22.65 | qfq | 26,174,952 | 658,281,165 | -0.28% |
| 2024-12-11 | 24.67 | 25.35 | 24.55 | 25.25 | 22.71 | qfq | 38,201,879 | 955,108,681 | 2.60% |
| 2024-12-10 | 25.09 | 25.09 | 24.52 | 24.61 | 22.14 | qfq | 38,355,324 | 947,492,472 | 0.12% |
| 2024-12-09 | 24.98 | 24.98 | 23.94 | 24.58 | 22.11 | qfq | 44,479,013 | 1,092,530,112 | -0.85% |
| 2024-12-06 | 25.04 | 25.17 | 24.78 | 24.79 | 22.30 | qfq | 30,518,661 | 761,827,211 | -0.64% |
| 2024-12-05 | 24.92 | 25.04 | 24.73 | 24.95 | 22.44 | qfq | 31,254,164 | 779,397,889 | 0.12% |
| 2024-12-04 | 24.00 | 25.10 | 23.97 | 24.92 | 22.42 | qfq | 61,847,100 | 1,528,837,355 | 3.53% |
| 2024-12-03 | 23.53 | 24.17 | 23.45 | 24.07 | 21.65 | qfq | 47,769,695 | 1,144,733,267 | 2.34% |
| 2024-12-02 | 23.39 | 23.59 | 23.06 | 23.52 | 21.16 | qfq | 29,884,835 | 699,542,279 | 0.73% |
| 2024-11-29 | 23.47 | 23.62 | 23.17 | 23.35 | 21.00 | qfq | 22,866,794 | 535,256,823 | -0.04% |
| 2024-11-28 | 23.62 | 23.86 | 23.32 | 23.36 | 21.01 | qfq | 22,405,200 | 527,650,001 | -1.10% |
| 2024-11-27 | 23.39 | 23.70 | 23.15 | 23.62 | 21.25 | qfq | 22,287,157 | 524,211,702 | 1.03% |
| 2024-11-26 | 23.11 | 23.66 | 23.00 | 23.38 | 21.03 | qfq | 22,347,024 | 523,386,770 | 0.86% |
| 2024-11-25 | 23.69 | 23.72 | 23.16 | 23.18 | 20.85 | qfq | 26,244,518 | 614,160,210 | -0.98% |
| 2024-11-22 | 24.06 | 24.22 | 23.35 | 23.41 | 21.06 | qfq | 38,477,710 | 907,888,959 | -2.66% |
| 2024-11-21 | 23.80 | 24.29 | 23.80 | 24.05 | 21.63 | qfq | 30,442,712 | 733,946,811 | 0.63% |
| 2024-11-20 | 23.70 | 23.99 | 23.52 | 23.90 | 21.50 | qfq | 28,594,534 | 680,322,129 | 0.80% |
| 2024-11-19 | 23.88 | 23.97 | 23.43 | 23.71 | 21.33 | qfq | 39,250,141 | 930,465,747 | -0.63% |
| 2024-11-18 | 23.63 | 24.20 | 23.60 | 23.86 | 21.46 | qfq | 49,898,772 | 1,192,802,978 | 1.40% |
| 2024-11-15 | 23.44 | 23.78 | 23.22 | 23.53 | 21.17 | qfq | 36,212,616 | 854,883,857 | 0.38% |
| 2024-11-14 | 23.51 | 23.85 | 23.28 | 23.44 | 21.08 | qfq | 30,801,826 | 728,003,676 | -0.80% |
| 2024-11-13 | 23.12 | 24.04 | 23.08 | 23.63 | 21.26 | qfq | 50,074,833 | 1,183,442,729 | 2.03% |
| 2024-11-12 | 23.35 | 23.65 | 23.13 | 23.16 | 20.83 | qfq | 45,623,448 | 1,066,455,859 | -1.45% |
| 2024-11-11 | 23.80 | 24.05 | 23.30 | 23.50 | 21.14 | qfq | 66,165,020 | 1,553,835,581 | -2.89% |
| 2024-11-08 | 24.40 | 24.73 | 24.08 | 24.20 | 21.77 | qfq | 37,111,594 | 903,585,510 | -0.82% |
| 2024-11-07 | 23.88 | 24.40 | 23.82 | 24.40 | 21.95 | qfq | 46,558,524 | 1,125,449,362 | 1.46% |
| 2024-11-06 | 25.08 | 25.08 | 23.87 | 24.05 | 21.63 | qfq | 76,552,140 | 1,864,973,892 | -4.11% |
| 2024-11-05 | 25.15 | 25.30 | 24.76 | 25.08 | 22.56 | qfq | 42,454,176 | 1,061,364,304 | -0.59% |
| 2024-11-04 | 25.20 | 25.23 | 24.85 | 25.23 | 22.69 | qfq | 22,360,624 | 560,206,060 | 0.24% |
| 2024-11-01 | 24.80 | 25.39 | 24.53 | 25.17 | 22.64 | qfq | 38,463,132 | 966,239,815 | 1.99% |
| 2024-10-31 | 24.50 | 25.06 | 24.23 | 24.68 | 22.20 | qfq | 28,047,244 | 689,914,233 | -0.16% |
| 2024-10-30 | 24.90 | 25.27 | 24.33 | 24.72 | 22.24 | qfq | 40,483,287 | 997,117,224 | -1.12% |
| 2024-10-29 | 25.24 | 25.35 | 24.73 | 25.00 | 22.49 | qfq | 31,147,326 | 780,760,305 | -0.99% |
| 2024-10-28 | 25.00 | 25.25 | 24.81 | 25.25 | 22.71 | qfq | 37,261,444 | 932,859,045 | 1.00% |
| 2024-10-25 | 25.25 | 25.26 | 24.86 | 25.00 | 22.49 | qfq | 30,253,330 | 756,338,230 | -0.44% |
| 2024-10-24 | 24.91 | 25.18 | 24.83 | 25.11 | 22.59 | qfq | 31,571,868 | 789,754,480 | 0.12% |
| 2024-10-23 | 25.07 | 25.17 | 24.64 | 25.08 | 22.56 | qfq | 37,489,493 | 934,732,348 | -0.99% |
| 2024-10-22 | 24.97 | 25.53 | 24.81 | 25.33 | 22.69 | qfq | 29,343,805 | 740,482,044 | 1.32% |
| 2024-10-21 | 25.15 | 25.35 | 24.80 | 25.00 | 22.39 | qfq | 47,694,728 | 1,192,605,677 | -0.64% |
| 2024-10-18 | 24.97 | 25.44 | 24.78 | 25.16 | 22.53 | qfq | 39,920,534 | 1,002,077,104 | 0.76% |
| 2024-10-17 | 25.24 | 25.84 | 24.96 | 24.97 | 22.36 | qfq | 25,425,516 | 645,607,176 | -0.24% |
| 2024-10-16 | 24.88 | 25.40 | 24.76 | 25.03 | 22.42 | qfq | 27,784,918 | 698,468,300 | 0.08% |
| 2024-10-15 | 25.79 | 25.83 | 25.01 | 25.01 | 22.40 | qfq | 31,217,144 | 792,089,218 | -3.25% |
| 2024-10-14 | 25.50 | 26.36 | 24.87 | 25.85 | 23.15 | qfq | 47,836,019 | 1,241,180,632 | 1.77% |
| 2024-10-11 | 25.77 | 26.26 | 25.10 | 25.40 | 22.75 | qfq | 45,855,271 | 1,178,290,996 | -0.70% |
| 2024-10-10 | 25.06 | 26.25 | 24.68 | 25.58 | 22.91 | qfq | 80,128,396 | 2,058,723,262 | 3.65% |
| 2024-10-09 | 26.04 | 26.58 | 24.61 | 24.68 | 22.10 | qfq | 85,580,369 | 2,169,929,547 | -5.66% |
| 2024-10-08 | 29.33 | 29.87 | 25.77 | 26.16 | 23.43 | qfq | 133,072,651 | 3,600,000,178 | -5.15% |
| 2024-09-30 | 27.25 | 28.11 | 25.99 | 27.58 | 24.70 | qfq | 121,488,817 | 3,259,016,329 | 3.30% |
| 2024-09-27 | 27.26 | 27.54 | 25.76 | 26.70 | 23.91 | qfq | 19,365,946 | 513,839,760 | -0.11% |
| 2024-09-26 | 25.82 | 26.77 | 25.35 | 26.73 | 23.94 | qfq | 36,155,282 | 940,509,510 | 5.15% |
| 2024-09-25 | 25.87 | 26.50 | 25.20 | 25.42 | 22.77 | qfq | 42,976,781 | 1,099,407,199 | 0.28% |
| 2024-09-24 | 24.42 | 25.35 | 24.10 | 25.35 | 22.70 | qfq | 35,645,184 | 881,350,544 | 5.85% |
| 2024-09-23 | 23.56 | 24.10 | 23.43 | 23.95 | 21.45 | qfq | 17,353,872 | 414,289,479 | 1.96% |
| 2024-09-20 | 23.00 | 23.61 | 22.98 | 23.49 | 21.04 | qfq | 22,418,801 | 524,863,564 | 1.95% |
| 2024-09-19 | 23.25 | 23.30 | 22.75 | 23.04 | 20.64 | qfq | 19,668,460 | 452,394,539 | -0.90% |
| 2024-09-18 | 22.26 | 23.34 | 22.20 | 23.25 | 20.82 | qfq | 22,014,597 | 505,515,081 | 4.40% |
| 2024-09-13 | 22.17 | 22.69 | 22.13 | 22.27 | 19.95 | qfq | 18,108,831 | 405,127,075 | 0.45% |
| 2024-09-12 | 22.12 | 22.30 | 21.80 | 22.17 | 19.86 | qfq | 16,692,559 | 368,379,309 | 0.64% |
| 2024-09-11 | 22.72 | 22.72 | 21.60 | 22.03 | 19.73 | qfq | 32,094,555 | 704,024,618 | -2.69% |
| 2024-09-10 | 22.22 | 22.89 | 22.21 | 22.64 | 20.28 | qfq | 21,531,210 | 487,375,559 | 1.84% |
| 2024-09-09 | 22.52 | 22.68 | 21.81 | 22.23 | 19.91 | qfq | 42,993,806 | 952,534,874 | -2.50% |
| 2024-09-06 | 22.90 | 23.54 | 22.66 | 22.80 | 20.42 | qfq | 41,957,493 | 966,049,965 | -5.28% |
| 2024-09-05 | 24.47 | 24.87 | 23.98 | 24.07 | 21.56 | qfq | 17,645,045 | 427,450,805 | -1.43% |
| 2024-09-04 | 24.45 | 24.58 | 24.01 | 24.42 | 21.87 | qfq | 13,320,095 | 324,607,111 | -0.81% |
| 2024-09-03 | 24.75 | 25.16 | 24.16 | 24.62 | 22.05 | qfq | 18,557,785 | 455,094,259 | -0.73% |
| 2024-09-02 | 24.60 | 25.05 | 24.38 | 24.80 | 22.21 | qfq | 21,050,858 | 522,593,716 | 0.57% |
| 2024-08-30 | 24.23 | 25.09 | 23.81 | 24.66 | 22.09 | qfq | 34,996,664 | 860,678,992 | 3.18% |
| 2024-08-29 | 23.99 | 24.01 | 23.63 | 23.90 | 21.41 | qfq | 10,388,969 | 247,560,282 | -0.04% |
| 2024-08-28 | 23.95 | 24.24 | 23.68 | 23.91 | 21.41 | qfq | 17,189,097 | 411,085,114 | -0.46% |
| 2024-08-27 | 23.54 | 24.14 | 23.38 | 24.02 | 21.51 | qfq | 20,877,171 | 499,452,724 | 1.65% |
| 2024-08-26 | 23.65 | 23.79 | 23.25 | 23.63 | 21.16 | qfq | 18,039,572 | 422,571,819 | -0.08% |
| 2024-08-23 | 23.45 | 24.08 | 23.37 | 23.65 | 21.18 | qfq | 15,575,626 | 369,502,952 | 0.55% |
| 2024-08-22 | 23.56 | 23.68 | 23.10 | 23.52 | 21.07 | qfq | 17,754,315 | 416,500,580 | -0.17% |
| 2024-08-21 | 23.70 | 23.82 | 23.07 | 23.56 | 21.10 | qfq | 18,089,765 | 423,114,662 | -0.51% |
| 2024-08-20 | 24.38 | 24.38 | 23.50 | 23.68 | 21.21 | qfq | 22,284,162 | 529,046,076 | -2.55% |
| 2024-08-19 | 24.20 | 24.66 | 24.00 | 24.30 | 21.76 | qfq | 15,606,800 | 379,655,684 | 0.21% |
| 2024-08-16 | 23.86 | 24.38 | 23.77 | 24.25 | 21.72 | qfq | 20,296,993 | 490,448,994 | 1.81% |
| 2024-08-15 | 23.05 | 23.98 | 22.97 | 23.82 | 21.33 | qfq | 24,187,799 | 573,203,213 | 3.43% |
| 2024-08-14 | 23.09 | 23.25 | 22.83 | 23.03 | 20.63 | qfq | 10,618,536 | 245,017,320 | -0.52% |
| 2024-08-13 | 23.17 | 23.25 | 22.73 | 23.15 | 20.73 | qfq | 11,731,500 | 269,849,297 | 0.26% |
| 2024-08-12 | 22.41 | 23.30 | 22.34 | 23.09 | 20.68 | qfq | 17,167,749 | 394,950,734 | 2.12% |
| 2024-08-09 | 22.72 | 22.76 | 22.29 | 22.61 | 20.25 | qfq | 21,638,794 | 486,875,406 | 0.04% |
| 2024-08-08 | 23.12 | 23.13 | 22.58 | 22.60 | 20.24 | qfq | 17,284,599 | 393,465,269 | -1.78% |
| 2024-08-07 | 22.58 | 23.34 | 22.40 | 23.01 | 20.61 | qfq | 24,716,819 | 571,158,550 | 1.63% |
| 2024-08-06 | 23.41 | 23.41 | 22.41 | 22.64 | 20.28 | qfq | 26,037,500 | 592,149,281 | -2.12% |
| 2024-08-05 | 23.30 | 23.55 | 23.00 | 23.13 | 20.72 | qfq | 23,325,736 | 542,681,077 | -1.03% |
| 2024-08-02 | 23.03 | 23.42 | 22.77 | 23.37 | 20.93 | qfq | 21,655,428 | 501,105,326 | 0.91% |
| 2024-08-01 | 23.57 | 23.95 | 23.14 | 23.16 | 20.74 | qfq | 21,207,850 | 495,606,127 | -0.98% |
| 2024-07-31 | 23.00 | 23.66 | 22.73 | 23.39 | 20.95 | qfq | 25,172,729 | 589,243,127 | 2.01% |
| 2024-07-30 | 23.56 | 23.58 | 22.75 | 22.93 | 20.54 | qfq | 22,398,980 | 516,392,212 | -2.63% |
| 2024-07-29 | 23.76 | 23.85 | 23.35 | 23.55 | 21.09 | qfq | 18,684,222 | 439,529,437 | -0.88% |
| 2024-07-26 | 23.70 | 23.90 | 23.41 | 23.76 | 21.28 | qfq | 16,904,511 | 399,683,390 | 0.08% |
| 2024-07-25 | 24.15 | 24.18 | 23.35 | 23.74 | 21.26 | qfq | 26,999,221 | 637,912,006 | -2.10% |
| 2024-07-24 | 23.97 | 24.34 | 23.63 | 24.25 | 21.72 | qfq | 24,158,809 | 579,748,764 | 1.59% |
| 2024-07-23 | 24.22 | 24.39 | 23.87 | 23.87 | 21.38 | qfq | 22,692,326 | 546,484,572 | -1.57% |
| 2024-07-22 | 25.33 | 25.33 | 23.64 | 24.25 | 21.72 | qfq | 51,557,524 | 1,244,307,598 | -4.53% |
| 2024-07-19 | 25.14 | 25.80 | 24.96 | 25.40 | 22.75 | qfq | 27,921,907 | 704,834,082 | 0.75% |
| 2024-07-18 | 25.11 | 25.36 | 24.79 | 25.21 | 22.58 | qfq | 17,413,508 | 436,016,221 | 0.72% |
| 2024-07-17 | 25.59 | 25.66 | 24.76 | 25.03 | 22.42 | qfq | 19,028,379 | 475,992,862 | -2.19% |
| 2024-07-16 | 25.45 | 25.66 | 25.33 | 25.59 | 22.92 | qfq | 18,604,935 | 474,767,939 | 0.20% |
| 2024-07-15 | 24.81 | 25.61 | 24.59 | 25.54 | 22.87 | qfq | 23,386,646 | 592,389,453 | 2.45% |
| 2024-07-12 | 25.58 | 25.59 | 24.65 | 24.93 | 22.33 | qfq | 20,114,307 | 502,761,792 | -1.85% |
| 2024-07-11 | 25.28 | 25.59 | 25.00 | 25.40 | 22.75 | qfq | 23,563,972 | 597,308,152 | 0.00% |
| 2024-07-10 | 26.41 | 26.56 | 25.27 | 25.40 | 22.75 | qfq | 39,188,567 | 1,003,933,255 | -4.55% |
| 2024-07-09 | 26.40 | 26.70 | 25.90 | 26.61 | 23.83 | qfq | 21,952,609 | 579,552,669 | 0.80% |
| 2024-07-08 | 26.00 | 26.68 | 25.92 | 26.40 | 23.64 | qfq | 21,309,148 | 562,137,771 | 1.34% |
| 2024-07-05 | 26.22 | 26.38 | 25.60 | 26.05 | 23.33 | qfq | 25,830,881 | 670,050,186 | -0.88% |
| 2024-07-04 | 26.32 | 26.70 | 26.02 | 26.28 | 23.54 | qfq | 21,637,468 | 568,244,003 | 0.31% |
| 2024-07-03 | 26.66 | 26.99 | 26.08 | 26.20 | 23.47 | qfq | 22,030,324 | 581,899,282 | -2.24% |
| 2024-07-02 | 26.88 | 27.12 | 26.43 | 26.80 | 24.00 | qfq | 19,246,335 | 514,820,931 | -0.26% |
| 2024-07-01 | 25.77 | 27.25 | 25.58 | 26.87 | 24.07 | qfq | 28,066,113 | 748,603,437 | 4.27% |
| 2024-06-28 | 25.29 | 25.84 | 25.03 | 25.77 | 23.08 | qfq | 25,169,151 | 643,908,744 | -3.23% |
| 2024-06-27 | 27.00 | 27.00 | 26.38 | 26.63 | 22.67 | qfq | 26,530,599 | 706,573,494 | -0.63% |
| 2024-06-26 | 26.80 | 27.05 | 26.53 | 26.80 | 22.82 | qfq | 21,056,243 | 563,200,154 | 0.00% |
| 2024-06-25 | 27.27 | 27.28 | 26.64 | 26.80 | 22.82 | qfq | 19,498,480 | 523,139,023 | -0.78% |
| 2024-06-24 | 27.20 | 27.78 | 26.74 | 27.01 | 23.00 | qfq | 21,670,863 | 586,113,691 | -1.10% |
| 2024-06-21 | 27.42 | 27.84 | 27.04 | 27.31 | 23.25 | qfq | 27,332,595 | 749,254,772 | -1.01% |
| 2024-06-20 | 27.00 | 27.88 | 26.92 | 27.59 | 23.49 | qfq | 27,123,423 | 743,926,039 | 2.30% |
| 2024-06-19 | 27.15 | 27.56 | 26.88 | 26.97 | 22.96 | qfq | 17,719,626 | 481,293,488 | -0.77% |
| 2024-06-18 | 27.16 | 27.32 | 26.79 | 27.18 | 23.14 | qfq | 17,555,045 | 475,480,782 | 0.41% |
| 2024-06-17 | 27.18 | 27.60 | 26.90 | 27.07 | 23.05 | qfq | 25,778,974 | 699,834,100 | -1.13% |
| 2024-06-14 | 27.71 | 27.85 | 27.10 | 27.38 | 23.31 | qfq | 31,911,831 | 874,362,421 | -1.19% |
| 2024-06-13 | 27.76 | 27.96 | 27.42 | 27.71 | 23.59 | qfq | 27,546,478 | 761,197,294 | -0.36% |
| 2024-06-12 | 26.65 | 28.03 | 26.38 | 27.81 | 23.68 | qfq | 57,271,837 | 1,571,593,081 | 4.71% |
| 2024-06-11 | 26.69 | 26.95 | 26.27 | 26.56 | 22.61 | qfq | 37,818,133 | 1,003,382,906 | -0.56% |
| 2024-06-07 | 26.70 | 26.95 | 26.51 | 26.71 | 22.74 | qfq | 25,061,274 | 669,850,438 | 0.19% |
| 2024-06-06 | 25.89 | 27.11 | 25.62 | 26.66 | 22.70 | qfq | 38,648,339 | 1,025,651,327 | 3.65% |
| 2024-06-05 | 25.68 | 26.18 | 25.58 | 25.72 | 21.90 | qfq | 27,796,109 | 718,875,005 | 0.78% |
| 2024-06-04 | 26.20 | 26.22 | 25.48 | 25.52 | 21.73 | qfq | 46,323,155 | 1,193,287,593 | -3.37% |
| 2024-06-03 | 26.00 | 26.45 | 25.74 | 26.41 | 22.49 | qfq | 28,617,303 | 749,891,791 | 1.46% |
| 2024-05-31 | 25.95 | 26.18 | 25.69 | 26.03 | 22.16 | qfq | 31,916,024 | 828,419,620 | 1.36% |
| 2024-05-30 | 26.13 | 26.45 | 25.52 | 25.68 | 21.86 | qfq | 31,940,874 | 829,638,127 | -2.25% |
| 2024-05-29 | 26.29 | 26.62 | 26.05 | 26.27 | 22.37 | qfq | 22,237,544 | 585,587,690 | -0.23% |
| 2024-05-28 | 26.10 | 26.59 | 25.98 | 26.33 | 22.42 | qfq | 25,119,981 | 661,255,735 | 1.11% |
| 2024-05-27 | 25.49 | 26.71 | 25.42 | 26.04 | 22.17 | qfq | 41,095,270 | 1,077,295,167 | 2.64% |
| 2024-05-24 | 25.70 | 25.96 | 25.35 | 25.37 | 21.60 | qfq | 22,673,296 | 580,653,908 | -0.94% |
| 2024-05-23 | 26.10 | 26.18 | 25.58 | 25.61 | 21.80 | qfq | 24,528,499 | 632,769,467 | -1.12% |
| 2024-05-22 | 25.85 | 26.40 | 25.53 | 25.90 | 22.05 | qfq | 44,012,723 | 1,145,270,031 | 0.23% |
| 2024-05-21 | 25.38 | 25.85 | 25.13 | 25.84 | 22.00 | qfq | 35,387,600 | 906,958,213 | 1.97% |
| 2024-05-20 | 24.40 | 25.43 | 24.39 | 25.34 | 21.57 | qfq | 40,335,627 | 1,008,065,087 | 3.85% |
| 2024-05-17 | 24.24 | 24.44 | 23.98 | 24.40 | 20.77 | qfq | 21,829,722 | 530,041,979 | 0.66% |
| 2024-05-16 | 24.60 | 24.78 | 24.18 | 24.24 | 20.64 | qfq | 36,815,026 | 897,504,336 | -1.46% |
| 2024-05-15 | 24.14 | 24.68 | 23.89 | 24.60 | 20.94 | qfq | 32,460,410 | 793,063,038 | 1.57% |
| 2024-05-14 | 24.39 | 24.49 | 23.70 | 24.22 | 20.62 | qfq | 43,282,156 | 1,037,614,754 | -0.94% |
| 2024-05-13 | 24.75 | 24.91 | 24.25 | 24.45 | 20.82 | qfq | 36,851,052 | 904,213,363 | -2.04% |
| 2024-05-10 | 24.92 | 25.35 | 24.80 | 24.96 | 21.25 | qfq | 31,707,079 | 793,691,158 | 0.20% |
| 2024-05-09 | 25.04 | 25.28 | 24.66 | 24.91 | 21.21 | qfq | 31,173,769 | 779,304,307 | -0.99% |
| 2024-05-08 | 23.96 | 25.34 | 23.88 | 25.16 | 21.42 | qfq | 65,832,436 | 1,634,206,759 | 4.88% |
| 2024-05-07 | 23.91 | 24.05 | 23.65 | 23.99 | 20.43 | qfq | 42,349,873 | 1,011,006,869 | 0.42% |
| 2024-05-06 | 24.88 | 24.88 | 23.60 | 23.89 | 20.34 | qfq | 67,764,730 | 1,615,459,066 | -2.61% |
| 2024-04-30 | 24.22 | 24.65 | 24.18 | 24.53 | 20.88 | qfq | 33,767,003 | 827,007,634 | 1.24% |
| 2024-04-29 | 24.82 | 24.88 | 23.74 | 24.23 | 20.63 | qfq | 78,677,337 | 1,904,105,322 | -3.31% |
| 2024-04-26 | 24.80 | 25.34 | 24.37 | 25.06 | 21.34 | qfq | 66,112,215 | 1,646,482,200 | -0.63% |
| 2024-04-25 | 25.22 | 25.50 | 24.88 | 25.22 | 21.47 | qfq | 28,721,297 | 721,963,809 | 0.00% |
| 2024-04-24 | 25.78 | 25.79 | 24.98 | 25.22 | 21.47 | qfq | 36,318,833 | 917,923,918 | -0.90% |
| 2024-04-23 | 25.59 | 26.03 | 25.09 | 25.45 | 21.67 | qfq | 38,243,569 | 976,649,440 | -1.62% |
| 2024-04-22 | 27.10 | 27.64 | 25.84 | 25.87 | 22.03 | qfq | 57,083,283 | 1,508,923,202 | -4.99% |
| 2024-04-19 | 26.91 | 27.47 | 26.81 | 27.23 | 23.18 | qfq | 23,037,958 | 626,899,648 | 0.96% |
| 2024-04-18 | 27.06 | 27.55 | 26.59 | 26.97 | 22.96 | qfq | 32,027,824 | 866,352,827 | -0.37% |
| 2024-04-17 | 26.90 | 27.18 | 26.50 | 27.07 | 23.05 | qfq | 24,776,891 | 667,047,644 | 0.11% |
| 2024-04-16 | 26.78 | 27.47 | 26.57 | 27.04 | 23.02 | qfq | 34,574,677 | 934,505,630 | 0.97% |
| 2024-04-15 | 25.75 | 26.99 | 25.75 | 26.78 | 22.80 | qfq | 35,842,155 | 952,687,205 | 3.24% |
| 2024-04-12 | 25.90 | 26.58 | 25.77 | 25.94 | 22.09 | qfq | 29,420,846 | 768,444,453 | -0.19% |
| 2024-04-11 | 25.61 | 26.21 | 25.33 | 25.99 | 22.13 | qfq | 31,950,533 | 827,651,734 | 1.17% |
| 2024-04-10 | 25.30 | 26.05 | 25.25 | 25.69 | 21.87 | qfq | 26,870,496 | 693,229,963 | 1.30% |
| 2024-04-09 | 25.70 | 25.87 | 25.01 | 25.36 | 21.59 | qfq | 24,639,223 | 625,252,453 | -0.43% |
| 2024-04-08 | 25.50 | 26.05 | 25.10 | 25.47 | 21.69 | qfq | 37,832,235 | 970,463,492 | -1.01% |
| 2024-04-03 | 25.26 | 25.84 | 25.05 | 25.73 | 21.91 | qfq | 36,074,986 | 920,689,924 | 1.90% |
| 2024-04-02 | 24.70 | 25.32 | 24.59 | 25.25 | 21.50 | qfq | 42,094,691 | 1,057,349,323 | 2.10% |
| 2024-04-01 | 24.70 | 24.85 | 24.15 | 24.73 | 21.06 | qfq | 64,403,367 | 1,574,978,872 | -1.43% |
| 2024-03-29 | 24.76 | 25.64 | 24.51 | 25.09 | 21.36 | qfq | 31,553,833 | 792,666,770 | 0.36% |
| 2024-03-28 | 25.08 | 25.18 | 24.58 | 25.00 | 21.28 | qfq | 41,669,173 | 1,037,085,840 | -0.56% |
| 2024-03-27 | 25.20 | 25.61 | 25.00 | 25.14 | 21.40 | qfq | 37,389,439 | 944,378,413 | -0.48% |
| 2024-03-26 | 26.14 | 26.20 | 24.90 | 25.26 | 21.51 | qfq | 45,342,076 | 1,146,153,791 | -2.81% |
| 2024-03-25 | 25.39 | 26.42 | 25.18 | 25.99 | 22.13 | qfq | 45,449,197 | 1,184,299,562 | 2.40% |
| 2024-03-22 | 25.30 | 25.68 | 25.20 | 25.38 | 21.61 | qfq | 47,468,040 | 1,210,314,811 | 1.12% |
| 2024-03-21 | 24.98 | 25.18 | 24.43 | 25.10 | 21.37 | qfq | 35,555,428 | 886,735,619 | 0.32% |
| 2024-03-20 | 24.63 | 25.35 | 24.56 | 25.02 | 21.30 | qfq | 44,752,536 | 1,116,898,208 | 0.89% |
| 2024-03-19 | 24.34 | 25.32 | 24.11 | 24.80 | 21.11 | qfq | 58,707,051 | 1,459,651,772 | 1.89% |
| 2024-03-18 | 24.53 | 24.64 | 23.95 | 24.34 | 20.72 | qfq | 59,997,765 | 1,459,071,279 | -1.50% |
| 2024-03-15 | 24.90 | 24.91 | 24.01 | 24.71 | 21.04 | qfq | 88,272,558 | 2,158,936,286 | -1.79% |
| 2024-03-14 | 24.95 | 25.35 | 24.48 | 25.16 | 21.42 | qfq | 42,934,482 | 1,076,082,853 | -0.32% |
| 2024-03-13 | 25.25 | 25.49 | 24.62 | 25.24 | 21.49 | qfq | 49,244,843 | 1,234,069,545 | -0.98% |
| 2024-03-12 | 26.26 | 26.45 | 25.38 | 25.49 | 21.70 | qfq | 62,525,721 | 1,609,341,512 | -3.63% |
| 2024-03-11 | 27.34 | 27.42 | 26.27 | 26.45 | 22.52 | qfq | 47,131,262 | 1,251,558,270 | -3.92% |
| 2024-03-08 | 27.73 | 27.80 | 27.09 | 27.53 | 23.44 | qfq | 31,132,007 | 855,359,964 | -0.72% |
| 2024-03-07 | 27.03 | 27.79 | 26.91 | 27.73 | 23.61 | qfq | 29,284,280 | 807,313,113 | 2.40% |
| 2024-03-06 | 27.32 | 27.88 | 26.70 | 27.08 | 23.06 | qfq | 42,003,055 | 1,147,864,914 | 0.41% |
| 2024-03-05 | 26.79 | 27.31 | 26.57 | 26.97 | 22.96 | qfq | 39,584,573 | 1,065,466,444 | 0.67% |
| 2024-03-04 | 25.68 | 26.85 | 25.55 | 26.79 | 22.81 | qfq | 39,277,711 | 1,034,599,392 | 3.72% |
| 2024-03-01 | 25.61 | 26.13 | 25.48 | 25.83 | 21.99 | qfq | 38,372,920 | 992,800,924 | 0.12% |
| 2024-02-29 | 25.90 | 26.26 | 25.44 | 25.80 | 21.97 | qfq | 41,449,561 | 1,068,001,362 | -1.41% |
| 2024-02-28 | 26.08 | 26.39 | 25.01 | 26.17 | 22.28 | qfq | 47,663,097 | 1,230,007,429 | 0.65% |
| 2024-02-27 | 26.00 | 26.30 | 25.65 | 26.00 | 22.14 | qfq | 32,132,973 | 833,706,369 | -0.99% |
| 2024-02-26 | 26.33 | 27.00 | 25.94 | 26.26 | 22.36 | qfq | 36,818,049 | 972,862,361 | -1.46% |
| 2024-02-23 | 26.96 | 27.02 | 26.49 | 26.65 | 22.69 | qfq | 34,420,636 | 918,440,517 | -0.97% |
| 2024-02-22 | 25.26 | 26.91 | 25.25 | 26.91 | 22.91 | qfq | 39,835,345 | 1,048,448,763 | 5.86% |
| 2024-02-21 | 25.58 | 25.99 | 25.21 | 25.42 | 21.64 | qfq | 35,735,274 | 911,337,967 | -0.78% |
| 2024-02-20 | 25.34 | 26.16 | 25.25 | 25.62 | 21.81 | qfq | 39,356,500 | 1,012,304,137 | 0.99% |
| 2024-02-19 | 24.09 | 25.40 | 23.76 | 25.37 | 21.60 | qfq | 54,904,328 | 1,365,186,218 | 4.88% |
| 2024-02-08 | 23.80 | 24.23 | 23.48 | 24.19 | 20.60 | qfq | 43,386,265 | 1,037,059,365 | 0.71% |
| 2024-02-07 | 24.15 | 24.15 | 23.32 | 24.02 | 20.45 | qfq | 74,628,358 | 1,771,259,333 | -0.87% |
| 2024-02-06 | 24.46 | 24.71 | 24.01 | 24.23 | 20.63 | qfq | 44,437,164 | 1,079,233,057 | -1.10% |
| 2024-02-05 | 24.05 | 24.50 | 23.92 | 24.50 | 20.86 | qfq | 40,269,601 | 977,663,832 | 1.87% |
| 2024-02-02 | 23.93 | 24.20 | 23.45 | 24.05 | 20.48 | qfq | 39,842,499 | 951,019,124 | 0.50% |
| 2024-02-01 | 24.10 | 24.42 | 23.60 | 23.93 | 20.37 | qfq | 40,721,763 | 976,455,693 | -1.03% |
| 2024-01-31 | 23.77 | 24.28 | 23.52 | 24.18 | 20.59 | qfq | 43,031,018 | 1,034,349,326 | 1.34% |
| 2024-01-30 | 23.73 | 24.19 | 23.36 | 23.86 | 20.31 | qfq | 28,178,624 | 669,907,472 | 0.34% |
| 2024-01-29 | 24.00 | 24.01 | 23.58 | 23.78 | 20.25 | qfq | 26,250,521 | 625,090,460 | -0.92% |
| 2024-01-26 | 23.41 | 24.00 | 23.38 | 24.00 | 20.43 | qfq | 35,289,475 | 835,932,634 | 1.27% |
| 2024-01-25 | 23.51 | 24.04 | 23.40 | 23.70 | 20.18 | qfq | 43,029,257 | 1,020,608,885 | 1.59% |
| 2024-01-24 | 22.85 | 23.55 | 22.85 | 23.33 | 19.86 | qfq | 37,638,234 | 873,246,210 | 2.10% |
| 2024-01-23 | 22.43 | 22.98 | 22.33 | 22.85 | 19.45 | qfq | 33,629,518 | 762,260,431 | 1.29% |
| 2024-01-22 | 22.72 | 22.80 | 22.32 | 22.56 | 19.21 | qfq | 39,960,570 | 904,389,754 | -0.70% |
| 2024-01-19 | 23.08 | 23.18 | 22.58 | 22.72 | 19.34 | qfq | 40,623,386 | 927,291,069 | -1.98% |
| 2024-01-18 | 22.81 | 23.33 | 22.22 | 23.18 | 19.74 | qfq | 67,700,935 | 1,541,644,638 | 1.58% |
| 2024-01-17 | 22.95 | 23.26 | 22.80 | 22.82 | 19.43 | qfq | 44,449,117 | 1,025,030,275 | -0.52% |
| 2024-01-16 | 22.84 | 23.09 | 22.66 | 22.94 | 19.53 | qfq | 32,774,393 | 750,239,790 | -0.09% |
| 2024-01-15 | 22.41 | 23.00 | 22.36 | 22.96 | 19.55 | qfq | 46,683,478 | 1,065,891,173 | 2.04% |
| 2024-01-12 | 22.21 | 22.55 | 22.10 | 22.50 | 19.16 | qfq | 25,610,185 | 573,247,298 | 1.58% |
| 2024-01-11 | 22.36 | 22.46 | 21.95 | 22.15 | 18.86 | qfq | 35,412,470 | 784,883,682 | -1.12% |
| 2024-01-10 | 22.49 | 22.99 | 22.30 | 22.40 | 19.07 | qfq | 34,977,482 | 787,232,195 | -0.04% |
| 2024-01-09 | 22.05 | 22.52 | 21.86 | 22.41 | 19.08 | qfq | 42,300,209 | 942,222,342 | 0.72% |
| 2024-01-08 | 22.04 | 22.36 | 21.85 | 22.25 | 18.94 | qfq | 56,800,125 | 1,260,569,970 | 0.59% |
| 2024-01-05 | 21.98 | 22.36 | 21.89 | 22.12 | 18.83 | qfq | 57,269,223 | 1,266,580,436 | 0.41% |
| 2024-01-04 | 21.54 | 22.05 | 21.40 | 22.03 | 18.76 | qfq | 50,518,391 | 1,106,479,147 | 2.47% |
| 2024-01-03 | 21.24 | 21.54 | 21.09 | 21.50 | 18.31 | qfq | 35,531,280 | 761,535,304 | 0.70% |
| 2024-01-02 | 20.70 | 21.45 | 20.68 | 21.35 | 18.18 | qfq | 48,373,743 | 1,026,382,686 | 2.20% |
| 2023-12-29 | 20.42 | 20.92 | 20.42 | 20.89 | 17.79 | qfq | 30,160,435 | 625,523,440 | 1.65% |
| 2023-12-28 | 20.75 | 20.84 | 20.20 | 20.55 | 17.50 | qfq | 45,005,209 | 920,815,742 | -0.96% |
| 2023-12-27 | 20.60 | 20.85 | 20.35 | 20.75 | 17.67 | qfq | 30,567,904 | 630,410,451 | 0.78% |
| 2023-12-26 | 20.74 | 21.36 | 20.50 | 20.59 | 17.53 | qfq | 46,618,143 | 974,269,946 | -0.44% |
| 2023-12-25 | 20.48 | 20.90 | 20.30 | 20.68 | 17.61 | qfq | 25,840,619 | 531,884,862 | 0.88% |
| 2023-12-22 | 20.13 | 20.81 | 20.08 | 20.50 | 17.45 | qfq | 44,791,769 | 919,409,815 | 2.09% |
| 2023-12-21 | 19.90 | 20.10 | 19.74 | 20.08 | 17.10 | qfq | 34,080,170 | 680,301,810 | 0.90% |
| 2023-12-20 | 19.62 | 20.18 | 19.62 | 19.90 | 16.94 | qfq | 37,090,987 | 740,265,689 | 1.22% |
| 2023-12-19 | 19.65 | 19.69 | 19.36 | 19.66 | 16.74 | qfq | 18,422,386 | 360,761,398 | 0.41% |
| 2023-12-18 | 19.27 | 19.67 | 19.12 | 19.58 | 16.67 | qfq | 20,243,568 | 395,730,056 | 0.93% |
| 2023-12-15 | 19.50 | 19.57 | 19.30 | 19.40 | 16.52 | qfq | 16,782,450 | 325,653,807 | -0.56% |
| 2023-12-14 | 19.60 | 19.67 | 19.36 | 19.51 | 16.61 | qfq | 13,542,601 | 264,724,181 | -0.41% |
| 2023-12-13 | 19.78 | 19.85 | 19.50 | 19.59 | 16.68 | qfq | 16,809,609 | 329,535,193 | -1.21% |
| 2023-12-12 | 19.69 | 19.84 | 19.51 | 19.83 | 16.88 | qfq | 18,666,570 | 367,586,521 | 0.71% |
| 2023-12-11 | 19.26 | 19.76 | 19.01 | 19.69 | 16.76 | qfq | 35,290,216 | 687,799,287 | 2.34% |
| 2023-12-08 | 19.00 | 19.37 | 18.87 | 19.24 | 16.38 | qfq | 36,942,130 | 709,099,525 | 0.05% |
| 2023-12-07 | 19.47 | 19.55 | 19.21 | 19.23 | 16.37 | qfq | 26,044,798 | 503,690,997 | -1.59% |
| 2023-12-06 | 19.60 | 19.60 | 19.37 | 19.54 | 16.64 | qfq | 33,940,476 | 660,504,700 | -0.46% |
| 2023-12-05 | 19.86 | 19.96 | 19.50 | 19.63 | 16.71 | qfq | 32,753,124 | 646,695,600 | -0.66% |
| 2023-12-04 | 19.50 | 19.94 | 19.47 | 19.76 | 16.82 | qfq | 36,323,333 | 718,710,615 | 1.07% |
| 2023-12-01 | 19.51 | 19.64 | 19.39 | 19.55 | 16.64 | qfq | 31,109,864 | 606,947,203 | 0.36% |
| 2023-11-30 | 19.62 | 19.72 | 19.46 | 19.48 | 16.59 | qfq | 34,894,715 | 682,471,649 | -0.51% |
| 2023-11-29 | 19.25 | 19.67 | 19.14 | 19.58 | 16.67 | qfq | 49,186,004 | 959,356,134 | 1.66% |
| 2023-11-28 | 19.24 | 19.37 | 19.08 | 19.26 | 16.40 | qfq | 28,161,785 | 541,863,330 | 0.05% |
| 2023-11-27 | 19.36 | 19.46 | 19.13 | 19.25 | 16.39 | qfq | 43,744,683 | 843,649,699 | 0.00% |
| 2023-11-24 | 19.04 | 19.46 | 19.00 | 19.25 | 16.39 | qfq | 30,889,650 | 595,707,144 | 1.05% |
| 2023-11-23 | 18.60 | 19.20 | 18.57 | 19.05 | 16.22 | qfq | 34,733,071 | 657,557,267 | 1.87% |
| 2023-11-22 | 18.47 | 18.80 | 18.30 | 18.70 | 15.92 | qfq | 23,330,930 | 435,484,509 | 1.08% |
| 2023-11-21 | 18.38 | 18.70 | 18.35 | 18.50 | 15.75 | qfq | 22,705,832 | 420,875,255 | 0.27% |
| 2023-11-20 | 18.47 | 18.47 | 18.21 | 18.45 | 15.71 | qfq | 21,885,336 | 401,859,600 | -0.16% |
| 2023-11-17 | 18.42 | 18.49 | 18.12 | 18.48 | 15.73 | qfq | 27,023,159 | 496,240,728 | 0.43% |
| 2023-11-16 | 18.31 | 18.55 | 18.21 | 18.40 | 15.67 | qfq | 20,195,710 | 371,357,864 | 0.16% |
| 2023-11-15 | 18.37 | 18.40 | 18.16 | 18.37 | 15.64 | qfq | 17,154,910 | 313,662,598 | 0.71% |
| 2023-11-14 | 18.41 | 18.47 | 18.17 | 18.24 | 15.53 | qfq | 15,793,968 | 288,356,613 | -1.08% |
| 2023-11-13 | 18.46 | 18.62 | 18.30 | 18.44 | 15.70 | qfq | 30,848,185 | 569,127,004 | -0.32% |
| 2023-11-10 | 18.13 | 18.54 | 18.06 | 18.50 | 15.75 | qfq | 32,981,837 | 605,278,066 | 1.76% |
| 2023-11-09 | 17.73 | 18.39 | 17.71 | 18.18 | 15.48 | qfq | 29,584,602 | 535,885,992 | 2.60% |
| 2023-11-08 | 17.56 | 17.81 | 17.56 | 17.72 | 15.09 | qfq | 19,104,340 | 338,161,396 | 0.23% |
| 2023-11-07 | 17.43 | 17.73 | 17.40 | 17.68 | 15.05 | qfq | 29,933,714 | 526,696,179 | 1.20% |
| 2023-11-06 | 17.98 | 18.00 | 17.38 | 17.47 | 14.87 | qfq | 48,755,450 | 854,922,555 | -2.84% |
| 2023-11-03 | 18.11 | 18.38 | 17.84 | 17.98 | 15.31 | qfq | 20,826,800 | 375,659,292 | -0.11% |
| 2023-11-02 | 17.90 | 18.28 | 17.88 | 18.00 | 15.33 | qfq | 19,447,750 | 351,861,622 | 0.28% |
| 2023-11-01 | 18.06 | 18.15 | 17.77 | 17.95 | 15.28 | qfq | 20,545,350 | 368,574,414 | -0.39% |
| 2023-10-31 | 17.61 | 18.13 | 17.52 | 18.02 | 15.34 | qfq | 32,221,390 | 577,853,775 | 2.33% |
| 2023-10-30 | 17.87 | 18.05 | 17.58 | 17.61 | 14.99 | qfq | 33,681,940 | 597,268,449 | -1.62% |
| 2023-10-27 | 18.07 | 18.22 | 17.80 | 17.90 | 15.24 | qfq | 26,531,708 | 477,661,815 | -1.54% |
| 2023-10-26 | 18.10 | 18.35 | 17.84 | 18.18 | 15.48 | qfq | 19,034,751 | 344,674,196 | 0.28% |
| 2023-10-25 | 18.29 | 18.40 | 18.10 | 18.13 | 15.44 | qfq | 18,111,552 | 330,301,784 | -0.06% |
| 2023-10-24 | 18.06 | 18.40 | 17.95 | 18.14 | 15.44 | qfq | 23,125,724 | 418,895,337 | 0.33% |
| 2023-10-23 | 18.18 | 18.44 | 17.96 | 18.08 | 15.39 | qfq | 21,512,641 | 391,021,431 | -0.66% |
| 2023-10-20 | 18.51 | 18.51 | 18.20 | 18.20 | 15.50 | qfq | 20,630,270 | 377,119,644 | -1.25% |
| 2023-10-19 | 18.71 | 18.71 | 18.37 | 18.43 | 15.69 | qfq | 23,329,662 | 431,285,659 | -1.50% |
| 2023-10-18 | 18.67 | 18.92 | 18.60 | 18.71 | 15.93 | qfq | 27,676,367 | 519,711,130 | 0.05% |
| 2023-10-17 | 18.56 | 18.82 | 18.27 | 18.70 | 15.92 | qfq | 27,513,836 | 512,158,061 | 0.05% |
| 2023-10-16 | 18.59 | 18.78 | 18.42 | 18.69 | 15.91 | qfq | 26,282,343 | 489,807,687 | 1.08% |
| 2023-10-13 | 18.25 | 18.52 | 18.16 | 18.49 | 15.74 | qfq | 15,457,696 | 283,715,156 | 0.98% |
| 2023-10-12 | 18.27 | 18.50 | 18.27 | 18.31 | 15.59 | qfq | 19,365,320 | 355,604,985 | 0.22% |
| 2023-10-11 | 18.50 | 18.58 | 18.18 | 18.27 | 15.56 | qfq | 23,884,262 | 437,017,369 | -1.46% |
| 2023-10-10 | 18.76 | 18.83 | 18.51 | 18.54 | 15.78 | qfq | 23,067,279 | 430,131,789 | -1.17% |
| 2023-10-09 | 18.45 | 18.99 | 18.35 | 18.76 | 15.97 | qfq | 31,422,815 | 587,840,138 | 1.63% |
| 2023-09-28 | 18.59 | 18.65 | 18.39 | 18.46 | 15.72 | qfq | 23,077,623 | 426,610,268 | 0.38% |
| 2023-09-27 | 18.68 | 18.68 | 18.36 | 18.39 | 15.66 | qfq | 24,393,426 | 450,057,330 | -1.13% |
| 2023-09-26 | 18.73 | 18.80 | 18.49 | 18.60 | 15.84 | qfq | 28,714,296 | 533,749,944 | -0.85% |
| 2023-09-25 | 18.80 | 18.98 | 18.70 | 18.76 | 15.97 | qfq | 23,616,857 | 443,853,868 | 0.21% |
| 2023-09-22 | 18.85 | 18.95 | 18.50 | 18.72 | 15.94 | qfq | 33,970,221 | 633,400,353 | -0.58% |
| 2023-09-21 | 18.80 | 19.04 | 18.69 | 18.83 | 16.03 | qfq | 27,101,647 | 511,012,860 | -0.58% |
| 2023-09-20 | 18.81 | 19.09 | 18.71 | 18.94 | 16.13 | qfq | 38,399,896 | 726,478,552 | 0.74% |
| 2023-09-19 | 18.62 | 19.00 | 18.50 | 18.80 | 16.01 | qfq | 49,539,843 | 933,240,491 | 1.46% |
| 2023-09-18 | 18.36 | 18.57 | 18.24 | 18.53 | 15.78 | qfq | 51,347,974 | 946,044,469 | 1.53% |
| 2023-09-15 | 18.69 | 18.87 | 18.25 | 18.25 | 15.54 | qfq | 68,106,498 | 1,255,907,879 | -2.35% |
| 2023-09-14 | 18.14 | 18.80 | 18.11 | 18.69 | 15.91 | qfq | 83,328,605 | 1,545,998,754 | 3.20% |
| 2023-09-13 | 18.09 | 18.44 | 17.95 | 18.11 | 15.42 | qfq | 32,823,940 | 597,716,215 | 1.17% |
| 2023-09-12 | 18.01 | 18.23 | 17.84 | 17.90 | 15.24 | qfq | 21,840,905 | 392,465,673 | -0.61% |
| 2023-09-11 | 18.11 | 18.45 | 17.90 | 18.01 | 15.33 | qfq | 42,580,809 | 771,866,095 | -0.77% |
| 2023-09-08 | 18.28 | 18.51 | 18.10 | 18.15 | 15.45 | qfq | 23,426,575 | 426,852,048 | -1.04% |
| 2023-09-07 | 18.19 | 18.69 | 18.15 | 18.34 | 15.61 | qfq | 50,832,272 | 939,117,803 | 0.77% |
| 2023-09-06 | 18.16 | 18.37 | 17.98 | 18.20 | 15.50 | qfq | 39,544,848 | 718,038,159 | -0.38% |
| 2023-09-05 | 18.10 | 18.41 | 17.99 | 18.27 | 15.56 | qfq | 46,228,578 | 842,382,695 | 0.72% |
| 2023-09-04 | 17.70 | 18.28 | 17.70 | 18.14 | 15.44 | qfq | 93,080,419 | 1,685,025,158 | 2.60% |
| 2023-09-01 | 16.63 | 17.79 | 16.63 | 17.68 | 15.05 | qfq | 100,586,622 | 1,747,297,174 | 6.25% |
| 2023-08-31 | 16.65 | 16.84 | 16.56 | 16.64 | 14.17 | qfq | 39,443,860 | 658,297,960 | -0.48% |
| 2023-08-30 | 16.87 | 17.05 | 16.70 | 16.72 | 14.24 | qfq | 33,588,500 | 565,803,359 | 0.00% |
| 2023-08-29 | 16.97 | 17.02 | 16.70 | 16.72 | 14.24 | qfq | 44,565,625 | 750,057,682 | -1.53% |
| 2023-08-28 | 17.08 | 17.26 | 16.84 | 16.98 | 14.46 | qfq | 67,814,959 | 1,155,464,766 | 3.54% |
| 2023-08-25 | 16.33 | 16.50 | 16.30 | 16.40 | 13.96 | qfq | 19,475,201 | 319,511,575 | -0.06% |
| 2023-08-24 | 16.50 | 16.59 | 16.37 | 16.41 | 13.97 | qfq | 24,141,219 | 397,322,052 | -0.42% |
| 2023-08-23 | 16.19 | 16.66 | 16.15 | 16.48 | 14.03 | qfq | 56,668,674 | 935,947,793 | 1.73% |
| 2023-08-22 | 15.89 | 16.24 | 15.85 | 16.20 | 13.79 | qfq | 21,139,544 | 340,035,163 | 1.95% |
| 2023-08-21 | 16.08 | 16.19 | 15.86 | 15.89 | 13.53 | qfq | 18,754,046 | 299,424,926 | -1.43% |
| 2023-08-18 | 16.03 | 16.34 | 16.00 | 16.12 | 13.72 | qfq | 26,240,894 | 425,245,437 | 0.44% |
| 2023-08-17 | 16.08 | 16.13 | 15.83 | 16.05 | 13.66 | qfq | 25,384,599 | 405,819,532 | -0.56% |
| 2023-08-16 | 16.06 | 16.18 | 16.06 | 16.14 | 13.74 | qfq | 16,491,226 | 266,091,384 | -0.19% |
| 2023-08-15 | 16.18 | 16.24 | 16.03 | 16.17 | 13.77 | qfq | 13,760,059 | 221,862,178 | 0.06% |
| 2023-08-14 | 16.14 | 16.24 | 16.01 | 16.16 | 13.76 | qfq | 24,711,126 | 398,130,277 | -0.43% |
| 2023-08-11 | 16.60 | 16.91 | 16.22 | 16.23 | 13.82 | qfq | 30,206,547 | 495,477,902 | -2.64% |
| 2023-08-10 | 16.12 | 16.71 | 16.11 | 16.67 | 14.19 | qfq | 48,160,595 | 793,364,542 | 3.67% |
| 2023-08-09 | 16.15 | 16.18 | 16.02 | 16.08 | 13.69 | qfq | 11,348,904 | 182,639,648 | -0.43% |
| 2023-08-08 | 16.01 | 16.21 | 15.99 | 16.15 | 13.75 | qfq | 21,017,661 | 338,918,051 | 0.56% |
| 2023-08-07 | 16.08 | 16.14 | 15.98 | 16.06 | 13.67 | qfq | 18,208,549 | 292,376,591 | -0.12% |
| 2023-08-04 | 16.19 | 16.33 | 16.00 | 16.08 | 13.69 | qfq | 21,777,159 | 351,957,352 | -0.56% |
| 2023-08-03 | 15.97 | 16.24 | 15.93 | 16.17 | 13.77 | qfq | 20,900,354 | 337,431,672 | 0.75% |
| 2023-08-02 | 16.24 | 16.28 | 15.96 | 16.05 | 13.66 | qfq | 33,724,568 | 543,494,340 | -1.35% |
| 2023-08-01 | 16.23 | 16.33 | 16.20 | 16.27 | 13.85 | qfq | 25,372,577 | 412,290,528 | 0.18% |
| 2023-07-31 | 16.58 | 16.76 | 16.20 | 16.24 | 13.83 | qfq | 47,461,228 | 776,306,116 | -1.75% |
| 2023-07-28 | 16.31 | 16.58 | 16.24 | 16.53 | 14.07 | qfq | 24,960,899 | 410,748,444 | 0.79% |
| 2023-07-27 | 16.59 | 16.64 | 16.34 | 16.40 | 13.96 | qfq | 19,776,210 | 325,950,160 | -0.97% |
| 2023-07-26 | 16.56 | 16.68 | 16.45 | 16.56 | 14.10 | qfq | 15,176,505 | 250,971,928 | 0.06% |
| 2023-07-25 | 16.30 | 16.74 | 16.27 | 16.55 | 14.09 | qfq | 34,666,214 | 573,446,223 | 2.80% |
| 2023-07-24 | 16.16 | 16.23 | 16.05 | 16.10 | 13.71 | qfq | 13,889,010 | 224,117,185 | -0.56% |
| 2023-07-21 | 16.35 | 16.42 | 16.19 | 16.19 | 13.78 | qfq | 16,412,809 | 266,894,146 | -1.10% |
| 2023-07-20 | 16.45 | 16.58 | 16.31 | 16.37 | 13.94 | qfq | 16,492,471 | 271,319,306 | 0.55% |
| 2023-07-19 | 16.20 | 16.48 | 16.17 | 16.28 | 13.86 | qfq | 18,777,250 | 306,020,107 | 0.43% |
| 2023-07-18 | 16.47 | 16.48 | 16.19 | 16.21 | 13.80 | qfq | 22,398,530 | 364,624,079 | -1.10% |
| 2023-07-17 | 16.59 | 16.64 | 16.23 | 16.39 | 13.95 | qfq | 27,090,200 | 443,262,020 | -1.74% |