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
三星电气601567.SH
最近收盘价13.932026-07-17
最近交易日2026-07-17
成交量（股）19,397,810
成交额（元）272,674,198
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.145 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-14 | 2025-10-20 | cash_dividend | 0.485 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.89 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.65 | — | — | — | 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 | 14.29 | 14.37 | 13.83 | 13.93 | 13.93 | qfq | 19,397,810 | 272,674,198 | -1.49% |
| 2026-07-16 | 13.72 | 14.49 | 13.58 | 14.14 | 14.14 | qfq | 19,261,610 | 272,341,030 | 2.24% |
| 2026-07-15 | 13.48 | 14.04 | 13.37 | 13.83 | 13.83 | qfq | 15,747,426 | 217,338,782 | 2.52% |
| 2026-07-14 | 13.53 | 13.53 | 13.17 | 13.49 | 13.49 | qfq | 14,537,172 | 194,071,133 | -0.30% |
| 2026-07-13 | 13.70 | 13.88 | 13.33 | 13.53 | 13.53 | qfq | 19,369,960 | 262,933,252 | -3.01% |
| 2026-07-10 | 13.39 | 14.23 | 13.35 | 13.95 | 13.95 | qfq | 18,258,921 | 253,616,792 | 3.33% |
| 2026-07-09 | 13.81 | 13.86 | 13.21 | 13.50 | 13.50 | qfq | 17,925,518 | 241,185,765 | -2.17% |
| 2026-07-08 | 13.90 | 14.09 | 13.70 | 13.80 | 13.80 | qfq | 14,133,803 | 195,320,608 | -1.08% |
| 2026-07-07 | 14.43 | 14.50 | 13.88 | 13.95 | 13.95 | qfq | 17,007,662 | 240,126,217 | -3.26% |
| 2026-07-06 | 14.64 | 15.05 | 14.40 | 14.42 | 14.42 | qfq | 16,513,000 | 241,857,829 | -1.44% |
| 2026-07-03 | 14.42 | 14.83 | 14.35 | 14.63 | 14.63 | qfq | 19,119,586 | 279,481,299 | 2.31% |
| 2026-07-02 | 14.45 | 14.80 | 14.28 | 14.30 | 14.30 | qfq | 17,870,788 | 258,572,798 | -1.52% |
| 2026-07-01 | 14.90 | 14.95 | 14.28 | 14.52 | 14.52 | qfq | 19,277,747 | 280,734,546 | -2.81% |
| 2026-06-30 | 14.72 | 15.01 | 14.45 | 14.94 | 14.94 | qfq | 16,911,827 | 248,585,245 | 1.08% |
| 2026-06-29 | 14.20 | 15.14 | 14.10 | 14.78 | 14.78 | qfq | 25,516,246 | 376,426,534 | 2.64% |
| 2026-06-26 | 14.87 | 14.97 | 14.25 | 14.40 | 14.40 | qfq | 19,050,111 | 276,205,374 | -1.64% |
| 2026-06-25 | 14.93 | 14.93 | 14.42 | 14.64 | 14.64 | qfq | 18,761,132 | 274,941,227 | -1.94% |
| 2026-06-24 | 15.49 | 15.49 | 14.88 | 14.93 | 14.93 | qfq | 22,070,032 | 330,909,689 | -3.62% |
| 2026-06-23 | 16.39 | 16.39 | 15.38 | 15.49 | 15.49 | qfq | 32,966,335 | 520,644,876 | -5.03% |
| 2026-06-22 | 15.05 | 16.38 | 14.88 | 16.31 | 16.31 | qfq | 46,889,866 | 738,801,091 | 8.37% |
| 2026-06-18 | 15.28 | 15.40 | 14.85 | 15.05 | 15.05 | qfq | 26,570,922 | 400,100,871 | -2.15% |
| 2026-06-17 | 15.29 | 15.44 | 15.08 | 15.38 | 15.38 | qfq | 18,296,007 | 278,334,266 | 0.20% |
| 2026-06-16 | 15.17 | 15.45 | 15.07 | 15.35 | 15.35 | qfq | 20,016,539 | 306,176,475 | 0.39% |
| 2026-06-15 | 15.00 | 15.50 | 14.82 | 15.29 | 15.29 | qfq | 32,480,674 | 493,960,783 | 4.37% |
| 2026-06-12 | 14.10 | 15.21 | 13.94 | 14.65 | 14.65 | qfq | 44,020,594 | 644,545,733 | 4.94% |
| 2026-06-11 | 14.22 | 14.38 | 13.88 | 13.96 | 13.96 | qfq | 23,160,941 | 325,390,628 | -3.06% |
| 2026-06-10 | 14.60 | 14.63 | 14.31 | 14.40 | 14.40 | qfq | 16,561,000 | 238,972,493 | -2.77% |
| 2026-06-09 | 14.87 | 14.89 | 14.52 | 14.81 | 14.67 | qfq | 18,600,622 | 273,177,830 | 0.34% |
| 2026-06-08 | 14.99 | 15.33 | 14.58 | 14.76 | 14.62 | qfq | 18,306,626 | 273,113,368 | -3.78% |
| 2026-06-05 | 15.37 | 15.63 | 15.07 | 15.34 | 15.19 | qfq | 18,295,809 | 280,856,240 | -0.45% |
| 2026-06-04 | 15.75 | 15.86 | 15.30 | 15.41 | 15.26 | qfq | 19,859,741 | 308,160,889 | -3.26% |
| 2026-06-03 | 16.16 | 16.16 | 15.83 | 15.93 | 15.77 | qfq | 15,478,187 | 246,901,065 | -1.42% |
| 2026-06-02 | 16.58 | 16.71 | 15.96 | 16.16 | 16.00 | qfq | 19,413,690 | 313,911,603 | -2.12% |
| 2026-06-01 | 16.38 | 16.60 | 16.11 | 16.51 | 16.35 | qfq | 17,353,508 | 285,827,797 | 0.98% |
| 2026-05-29 | 16.70 | 16.75 | 16.26 | 16.35 | 16.19 | qfq | 21,247,329 | 351,110,743 | -2.04% |
| 2026-05-28 | 16.98 | 17.03 | 16.35 | 16.69 | 16.53 | qfq | 22,090,495 | 367,474,187 | -0.77% |
| 2026-05-27 | 17.27 | 17.54 | 16.80 | 16.82 | 16.66 | qfq | 23,479,965 | 399,829,946 | -2.55% |
| 2026-05-26 | 17.66 | 17.68 | 17.01 | 17.26 | 17.09 | qfq | 28,798,173 | 495,206,158 | -2.71% |
| 2026-05-25 | 17.88 | 18.26 | 17.63 | 17.74 | 17.57 | qfq | 17,869,846 | 318,868,485 | -0.73% |
| 2026-05-22 | 18.10 | 18.23 | 17.77 | 17.87 | 17.70 | qfq | 17,608,407 | 315,216,313 | -0.78% |
| 2026-05-21 | 18.60 | 18.79 | 17.98 | 18.01 | 17.83 | qfq | 19,160,510 | 352,824,297 | -3.64% |
| 2026-05-20 | 19.15 | 19.29 | 18.48 | 18.69 | 18.51 | qfq | 23,349,165 | 437,775,194 | -1.63% |
| 2026-05-19 | 18.35 | 19.16 | 18.30 | 19.00 | 18.81 | qfq | 27,839,172 | 523,366,674 | 3.60% |
| 2026-05-18 | 17.98 | 18.43 | 17.90 | 18.34 | 18.16 | qfq | 18,865,382 | 343,159,921 | 1.33% |
| 2026-05-15 | 18.71 | 18.90 | 17.80 | 18.10 | 17.92 | qfq | 39,346,257 | 713,441,516 | -3.42% |
| 2026-05-14 | 19.63 | 19.82 | 18.72 | 18.74 | 18.56 | qfq | 27,597,547 | 526,108,595 | -4.44% |
| 2026-05-13 | 19.19 | 19.86 | 19.15 | 19.61 | 19.42 | qfq | 25,996,552 | 509,633,867 | 1.98% |
| 2026-05-12 | 19.89 | 19.90 | 19.18 | 19.23 | 19.04 | qfq | 25,719,205 | 499,006,931 | -2.68% |
| 2026-05-11 | 19.71 | 20.08 | 19.52 | 19.76 | 19.57 | qfq | 26,716,309 | 527,999,410 | 0.25% |
| 2026-05-08 | 20.28 | 20.28 | 19.50 | 19.71 | 19.52 | qfq | 32,381,735 | 639,569,849 | -2.76% |
| 2026-05-07 | 20.23 | 20.59 | 20.11 | 20.27 | 20.07 | qfq | 27,835,318 | 565,842,596 | 0.45% |
| 2026-05-06 | 20.29 | 20.52 | 20.11 | 20.18 | 19.98 | qfq | 24,042,957 | 487,355,239 | 0.60% |
| 2026-04-30 | 20.65 | 20.72 | 19.98 | 20.06 | 19.86 | qfq | 27,378,895 | 552,105,932 | -3.28% |
| 2026-04-29 | 20.73 | 20.95 | 20.60 | 20.74 | 20.54 | qfq | 28,936,641 | 600,277,615 | -0.77% |
| 2026-04-28 | 21.29 | 21.83 | 20.67 | 20.90 | 20.70 | qfq | 61,711,725 | 1,303,425,736 | -6.24% |
| 2026-04-27 | 22.29 | 22.60 | 22.29 | 22.29 | 22.07 | qfq | 24,962,899 | 556,780,901 | -10.01% |
| 2026-04-24 | 25.36 | 25.82 | 24.55 | 24.77 | 24.53 | qfq | 22,259,157 | 553,944,313 | -2.94% |
| 2026-04-23 | 25.50 | 26.28 | 25.10 | 25.52 | 25.27 | qfq | 20,599,288 | 528,813,903 | -0.08% |
| 2026-04-22 | 25.21 | 25.75 | 24.99 | 25.54 | 25.29 | qfq | 24,981,389 | 633,821,552 | 0.27% |
| 2026-04-21 | 26.04 | 26.08 | 25.15 | 25.47 | 25.22 | qfq | 16,111,083 | 409,083,573 | -1.70% |
| 2026-04-20 | 26.12 | 26.12 | 25.65 | 25.91 | 25.66 | qfq | 18,812,286 | 486,182,002 | -1.30% |
| 2026-04-17 | 26.09 | 26.38 | 25.80 | 26.25 | 25.99 | qfq | 16,866,558 | 441,410,379 | 0.46% |
| 2026-04-16 | 25.60 | 26.41 | 25.23 | 26.13 | 25.88 | qfq | 25,236,319 | 654,841,670 | 2.47% |
| 2026-04-15 | 25.39 | 26.05 | 25.33 | 25.50 | 25.25 | qfq | 31,328,676 | 805,685,077 | 0.87% |
| 2026-04-14 | 25.76 | 26.15 | 25.15 | 25.28 | 25.03 | qfq | 23,208,846 | 591,051,247 | -1.67% |
| 2026-04-13 | 25.66 | 25.78 | 25.19 | 25.71 | 25.46 | qfq | 19,632,924 | 500,536,182 | -1.04% |
| 2026-04-10 | 26.00 | 26.20 | 25.71 | 25.98 | 25.73 | qfq | 16,508,572 | 429,374,392 | 1.05% |
| 2026-04-09 | 25.99 | 26.19 | 25.57 | 25.71 | 25.46 | qfq | 12,785,171 | 330,267,135 | -1.83% |
| 2026-04-08 | 24.78 | 26.29 | 24.77 | 26.19 | 25.93 | qfq | 31,432,564 | 810,050,856 | 8.04% |
| 2026-04-07 | 24.94 | 25.19 | 24.00 | 24.24 | 24.00 | qfq | 22,464,773 | 549,651,817 | -2.85% |
| 2026-04-03 | 25.46 | 25.46 | 24.50 | 24.95 | 24.71 | qfq | 16,247,315 | 404,778,291 | -0.60% |
| 2026-04-02 | 26.57 | 26.64 | 24.98 | 25.10 | 24.86 | qfq | 27,096,905 | 691,554,152 | -5.50% |
| 2026-04-01 | 26.64 | 26.86 | 26.27 | 26.56 | 26.30 | qfq | 12,934,811 | 342,771,185 | 1.30% |
| 2026-03-31 | 27.39 | 27.69 | 26.19 | 26.22 | 25.96 | qfq | 19,666,847 | 525,271,593 | -3.46% |
| 2026-03-30 | 28.00 | 28.15 | 26.75 | 27.16 | 26.90 | qfq | 21,814,060 | 592,755,040 | -4.03% |
| 2026-03-27 | 28.11 | 28.69 | 27.90 | 28.30 | 28.02 | qfq | 19,480,850 | 552,529,684 | -1.08% |
| 2026-03-26 | 27.91 | 28.94 | 27.68 | 28.61 | 28.33 | qfq | 29,060,756 | 824,945,230 | 1.85% |
| 2026-03-25 | 28.00 | 28.79 | 27.87 | 28.09 | 27.82 | qfq | 26,606,947 | 752,489,429 | 0.61% |
| 2026-03-24 | 28.00 | 28.13 | 26.81 | 27.92 | 27.65 | qfq | 25,611,580 | 705,609,235 | 1.42% |
| 2026-03-23 | 27.59 | 28.49 | 27.19 | 27.53 | 27.26 | qfq | 28,742,670 | 798,409,500 | -1.64% |
| 2026-03-20 | 28.35 | 29.05 | 27.58 | 27.99 | 27.72 | qfq | 28,909,199 | 815,856,992 | -0.92% |
| 2026-03-19 | 28.39 | 28.97 | 28.00 | 28.25 | 27.97 | qfq | 23,527,784 | 668,028,574 | -3.15% |
| 2026-03-18 | 29.40 | 29.96 | 28.60 | 29.17 | 28.89 | qfq | 27,531,874 | 798,700,956 | -0.92% |
| 2026-03-17 | 30.52 | 30.95 | 29.30 | 29.44 | 29.15 | qfq | 30,012,595 | 900,076,928 | -3.44% |
| 2026-03-16 | 30.08 | 30.69 | 29.60 | 30.49 | 30.19 | qfq | 31,621,885 | 953,318,434 | 0.16% |
| 2026-03-13 | 31.47 | 31.50 | 30.25 | 30.44 | 30.14 | qfq | 31,037,883 | 953,877,416 | -3.06% |
| 2026-03-12 | 32.38 | 32.68 | 31.00 | 31.40 | 31.09 | qfq | 36,693,380 | 1,158,452,092 | -3.06% |
| 2026-03-11 | 32.68 | 33.66 | 31.74 | 32.39 | 32.07 | qfq | 61,711,896 | 2,010,031,707 | -1.43% |
| 2026-03-10 | 32.35 | 33.57 | 31.91 | 32.86 | 32.54 | qfq | 77,454,462 | 2,536,799,541 | 1.58% |
| 2026-03-09 | 30.58 | 32.35 | 30.40 | 32.35 | 32.03 | qfq | 77,080,260 | 2,450,986,628 | 10.00% |
| 2026-03-06 | 29.41 | 29.41 | 29.41 | 29.41 | 29.12 | qfq | 10,685,949 | 314,273,760 | 9.99% |
| 2026-03-05 | 26.24 | 26.98 | 26.10 | 26.74 | 26.48 | qfq | 22,404,641 | 596,907,708 | 3.56% |
| 2026-03-04 | 24.98 | 26.37 | 24.86 | 25.82 | 25.57 | qfq | 19,726,965 | 510,644,317 | 2.46% |
| 2026-03-03 | 25.97 | 26.30 | 25.10 | 25.20 | 24.95 | qfq | 19,117,294 | 487,664,236 | -3.19% |
| 2026-03-02 | 25.78 | 27.02 | 25.75 | 26.03 | 25.78 | qfq | 17,203,964 | 453,385,367 | -1.14% |
| 2026-02-27 | 26.25 | 26.64 | 25.97 | 26.33 | 26.07 | qfq | 15,582,474 | 408,418,186 | -0.75% |
| 2026-02-26 | 25.85 | 26.94 | 25.73 | 26.53 | 26.27 | qfq | 26,993,502 | 712,026,315 | 2.04% |
| 2026-02-25 | 25.40 | 26.32 | 25.10 | 26.00 | 25.75 | qfq | 29,791,147 | 771,209,318 | 2.81% |
| 2026-02-24 | 24.40 | 25.49 | 24.31 | 25.29 | 25.04 | qfq | 25,347,387 | 634,296,103 | 4.72% |
| 2026-02-13 | 24.70 | 24.87 | 24.08 | 24.15 | 23.91 | qfq | 18,634,380 | 456,062,605 | -2.82% |
| 2026-02-12 | 24.15 | 25.49 | 23.72 | 24.85 | 24.61 | qfq | 36,907,381 | 908,131,120 | 3.58% |
| 2026-02-11 | 23.96 | 24.70 | 23.96 | 23.99 | 23.76 | qfq | 18,205,224 | 441,137,277 | 0.42% |
| 2026-02-10 | 23.63 | 24.16 | 23.27 | 23.89 | 23.66 | qfq | 24,515,886 | 579,547,616 | 1.14% |
| 2026-02-09 | 23.77 | 23.78 | 23.36 | 23.62 | 23.39 | qfq | 12,427,459 | 292,637,725 | 0.85% |
| 2026-02-06 | 23.48 | 23.78 | 23.32 | 23.42 | 23.19 | qfq | 13,147,028 | 310,064,463 | -1.10% |
| 2026-02-05 | 24.46 | 24.46 | 23.61 | 23.68 | 23.45 | qfq | 18,688,166 | 447,112,074 | -3.78% |
| 2026-02-04 | 24.00 | 24.83 | 23.92 | 24.61 | 24.37 | qfq | 22,190,586 | 543,218,634 | 2.03% |
| 2026-02-03 | 23.41 | 24.17 | 23.36 | 24.12 | 23.88 | qfq | 16,422,103 | 390,139,245 | 3.52% |
| 2026-02-02 | 23.90 | 24.22 | 23.26 | 23.30 | 23.07 | qfq | 20,188,611 | 478,538,606 | -1.40% |
| 2026-01-30 | 24.53 | 24.59 | 23.35 | 23.63 | 23.40 | qfq | 19,490,174 | 463,183,674 | -3.51% |
| 2026-01-29 | 24.88 | 25.33 | 24.40 | 24.49 | 24.25 | qfq | 16,641,035 | 412,269,887 | -2.35% |
| 2026-01-28 | 24.70 | 25.50 | 24.70 | 25.08 | 24.84 | qfq | 19,340,700 | 486,378,598 | 1.13% |
| 2026-01-27 | 25.34 | 25.39 | 24.04 | 24.80 | 24.56 | qfq | 23,633,277 | 580,761,439 | -2.13% |
| 2026-01-26 | 26.35 | 26.36 | 25.23 | 25.34 | 25.09 | qfq | 24,865,650 | 637,608,431 | -2.76% |
| 2026-01-23 | 25.86 | 26.65 | 25.78 | 26.06 | 25.81 | qfq | 27,163,248 | 712,066,053 | 0.97% |
| 2026-01-22 | 26.12 | 26.65 | 25.70 | 25.81 | 25.56 | qfq | 15,939,000 | 414,039,865 | -1.49% |
| 2026-01-21 | 26.10 | 26.40 | 25.90 | 26.20 | 25.94 | qfq | 18,843,250 | 492,526,751 | -0.68% |
| 2026-01-20 | 26.57 | 27.11 | 26.19 | 26.38 | 26.12 | qfq | 43,251,930 | 1,151,416,609 | -0.94% |
| 2026-01-19 | 24.76 | 27.00 | 24.75 | 26.63 | 26.37 | qfq | 47,645,107 | 1,251,638,740 | 6.73% |
| 2026-01-16 | 25.66 | 26.42 | 24.83 | 24.95 | 24.71 | qfq | 37,095,415 | 944,814,061 | 0.81% |
| 2026-01-15 | 24.26 | 24.85 | 24.21 | 24.75 | 24.51 | qfq | 17,831,800 | 439,068,813 | 1.02% |
| 2026-01-14 | 25.20 | 25.33 | 24.23 | 24.50 | 24.26 | qfq | 30,625,747 | 759,618,504 | -1.92% |
| 2026-01-13 | 24.62 | 25.33 | 24.04 | 24.98 | 24.74 | qfq | 37,472,131 | 925,365,866 | 1.63% |
| 2026-01-12 | 24.40 | 24.70 | 24.06 | 24.58 | 24.34 | qfq | 19,657,122 | 479,533,401 | 0.53% |
| 2026-01-09 | 24.45 | 24.67 | 24.28 | 24.45 | 24.21 | qfq | 13,795,589 | 337,177,516 | 0.04% |
| 2026-01-08 | 24.59 | 24.63 | 24.19 | 24.44 | 24.20 | qfq | 15,866,468 | 387,509,354 | 0.21% |
| 2026-01-07 | 24.60 | 24.88 | 24.32 | 24.39 | 24.15 | qfq | 19,116,535 | 468,851,997 | -1.18% |
| 2026-01-06 | 23.52 | 25.15 | 23.45 | 24.68 | 24.44 | qfq | 43,545,889 | 1,067,417,337 | 5.88% |
| 2026-01-05 | 23.00 | 23.47 | 22.88 | 23.31 | 23.08 | qfq | 15,336,184 | 357,034,424 | 1.26% |
| 2025-12-31 | 22.90 | 23.18 | 22.58 | 23.02 | 22.80 | qfq | 13,360,370 | 305,086,746 | 0.44% |
| 2025-12-30 | 23.04 | 23.29 | 22.86 | 22.92 | 22.70 | qfq | 11,633,400 | 268,150,406 | -0.52% |
| 2025-12-29 | 22.90 | 23.41 | 22.85 | 23.04 | 22.82 | qfq | 11,709,598 | 270,420,095 | 0.70% |
| 2025-12-26 | 23.19 | 23.27 | 22.84 | 22.88 | 22.66 | qfq | 16,695,015 | 384,296,100 | -1.38% |
| 2025-12-25 | 23.20 | 23.30 | 23.00 | 23.20 | 22.97 | qfq | 10,142,003 | 235,592,130 | 0.17% |
| 2025-12-24 | 23.01 | 23.43 | 22.91 | 23.16 | 22.93 | qfq | 14,190,522 | 329,185,162 | 0.09% |
| 2025-12-23 | 23.37 | 23.37 | 23.04 | 23.14 | 22.91 | qfq | 9,814,936 | 227,194,396 | -0.94% |
| 2025-12-22 | 23.55 | 23.63 | 23.05 | 23.36 | 23.13 | qfq | 14,600,019 | 339,722,915 | -0.55% |
| 2025-12-19 | 23.43 | 23.72 | 23.35 | 23.49 | 23.26 | qfq | 10,904,603 | 256,251,690 | 0.73% |
| 2025-12-18 | 23.95 | 23.95 | 23.31 | 23.32 | 23.09 | qfq | 14,775,294 | 348,692,917 | -3.20% |
| 2025-12-17 | 23.81 | 24.20 | 23.67 | 24.09 | 23.86 | qfq | 15,752,874 | 377,646,989 | 0.33% |
| 2025-12-16 | 23.88 | 24.08 | 23.24 | 24.01 | 23.78 | qfq | 17,163,924 | 405,901,262 | 0.54% |
| 2025-12-15 | 23.85 | 24.12 | 23.59 | 23.88 | 23.65 | qfq | 21,113,800 | 502,760,361 | -1.20% |
| 2025-12-12 | 22.76 | 24.17 | 22.76 | 24.17 | 23.93 | qfq | 35,348,326 | 829,182,957 | 6.06% |
| 2025-12-11 | 22.91 | 23.15 | 22.75 | 22.79 | 22.57 | qfq | 11,856,260 | 272,098,275 | -0.52% |
| 2025-12-10 | 23.30 | 23.30 | 22.65 | 22.91 | 22.69 | qfq | 11,334,622 | 258,923,083 | -1.25% |
| 2025-12-09 | 23.10 | 23.48 | 22.90 | 23.20 | 22.97 | qfq | 17,765,653 | 412,792,610 | 0.26% |
| 2025-12-08 | 22.80 | 23.39 | 22.80 | 23.14 | 22.91 | qfq | 21,437,193 | 496,851,575 | 1.45% |
| 2025-12-05 | 22.39 | 22.87 | 22.04 | 22.81 | 22.59 | qfq | 20,409,410 | 460,161,344 | 1.83% |
| 2025-12-04 | 22.69 | 22.72 | 22.12 | 22.40 | 22.18 | qfq | 15,739,140 | 352,233,820 | -1.28% |
| 2025-12-03 | 22.56 | 22.95 | 22.49 | 22.69 | 22.47 | qfq | 16,716,928 | 380,073,287 | 0.44% |
| 2025-12-02 | 22.89 | 22.89 | 22.41 | 22.59 | 22.37 | qfq | 14,298,189 | 323,211,368 | -1.18% |
| 2025-12-01 | 22.58 | 22.88 | 22.51 | 22.86 | 22.64 | qfq | 21,026,604 | 477,804,436 | 0.93% |
| 2025-11-28 | 22.85 | 22.87 | 22.30 | 22.65 | 22.43 | qfq | 22,559,802 | 508,999,687 | -0.44% |
| 2025-11-27 | 22.82 | 23.02 | 22.69 | 22.75 | 22.53 | qfq | 19,418,924 | 443,330,889 | -0.26% |
| 2025-11-26 | 22.96 | 23.12 | 22.70 | 22.81 | 22.59 | qfq | 21,352,132 | 489,079,006 | -0.65% |
| 2025-11-25 | 23.53 | 23.62 | 22.82 | 22.96 | 22.74 | qfq | 45,348,778 | 1,045,723,061 | -1.88% |
| 2025-11-24 | 23.40 | 23.94 | 23.31 | 23.40 | 23.17 | qfq | 21,653,127 | 511,701,374 | 0.13% |
| 2025-11-21 | 24.00 | 24.14 | 23.30 | 23.37 | 23.14 | qfq | 20,706,485 | 489,683,586 | -3.39% |
| 2025-11-20 | 25.05 | 25.14 | 24.13 | 24.19 | 23.95 | qfq | 13,374,013 | 327,675,677 | -2.70% |
| 2025-11-19 | 25.31 | 25.62 | 24.63 | 24.86 | 24.62 | qfq | 13,361,062 | 333,464,245 | -2.39% |
| 2025-11-18 | 25.86 | 26.06 | 25.15 | 25.47 | 25.22 | qfq | 18,450,837 | 470,535,135 | -1.09% |
| 2025-11-17 | 26.47 | 26.47 | 25.50 | 25.75 | 25.50 | qfq | 18,272,721 | 471,790,459 | -2.46% |
| 2025-11-14 | 26.88 | 27.11 | 26.27 | 26.40 | 26.14 | qfq | 18,226,025 | 484,554,025 | -2.76% |
| 2025-11-13 | 27.13 | 27.85 | 26.90 | 27.15 | 26.89 | qfq | 30,686,019 | 837,000,946 | 0.37% |
| 2025-11-12 | 28.42 | 29.30 | 26.94 | 27.05 | 26.79 | qfq | 53,846,228 | 1,486,995,855 | -6.01% |
| 2025-11-11 | 28.13 | 28.78 | 28.13 | 28.78 | 28.50 | qfq | 16,432,045 | 471,635,895 | 10.02% |
| 2025-11-10 | 27.00 | 27.00 | 25.58 | 26.16 | 25.90 | qfq | 29,007,144 | 757,040,635 | -1.91% |
| 2025-11-07 | 26.60 | 27.70 | 26.29 | 26.67 | 26.41 | qfq | 39,150,438 | 1,051,650,889 | -1.59% |
| 2025-11-06 | 26.39 | 27.49 | 26.23 | 27.10 | 26.84 | qfq | 69,208,574 | 1,853,897,009 | 2.57% |
| 2025-11-05 | 23.70 | 26.42 | 23.20 | 26.42 | 26.16 | qfq | 76,370,001 | 1,931,654,380 | 9.99% |
| 2025-11-04 | 22.91 | 25.24 | 22.91 | 24.02 | 23.79 | qfq | 44,548,646 | 1,082,038,565 | 4.57% |
| 2025-11-03 | 22.41 | 23.09 | 22.31 | 22.97 | 22.75 | qfq | 26,797,810 | 612,882,865 | 2.50% |
| 2025-10-31 | 22.32 | 22.88 | 22.02 | 22.41 | 22.19 | qfq | 33,960,594 | 763,055,211 | -1.45% |
| 2025-10-30 | 23.24 | 23.71 | 22.74 | 22.74 | 22.52 | qfq | 68,870,343 | 1,585,262,050 | -10.01% |
| 2025-10-29 | 24.30 | 25.39 | 24.23 | 25.27 | 25.02 | qfq | 39,719,671 | 994,811,010 | 3.48% |
| 2025-10-28 | 23.28 | 24.99 | 23.26 | 24.42 | 24.18 | qfq | 43,618,287 | 1,060,239,292 | 5.35% |
| 2025-10-27 | 23.15 | 23.44 | 22.94 | 23.18 | 22.95 | qfq | 15,830,297 | 367,167,442 | 0.74% |
| 2025-10-24 | 23.11 | 23.14 | 22.81 | 23.01 | 22.79 | qfq | 10,097,700 | 232,127,526 | -0.09% |
| 2025-10-23 | 23.08 | 23.08 | 22.61 | 23.03 | 22.81 | qfq | 10,177,609 | 232,596,492 | -0.43% |
| 2025-10-22 | 23.58 | 23.73 | 23.00 | 23.13 | 22.90 | qfq | 13,901,281 | 323,813,705 | -2.86% |
| 2025-10-21 | 23.48 | 24.11 | 23.37 | 23.81 | 23.58 | qfq | 12,688,763 | 303,179,948 | 1.41% |
| 2025-10-20 | 23.86 | 24.15 | 23.35 | 23.48 | 23.25 | qfq | 12,912,606 | 305,209,760 | -2.17% |
| 2025-10-17 | 25.53 | 25.54 | 23.86 | 24.00 | 23.29 | qfq | 21,109,399 | 516,025,883 | -6.58% |
| 2025-10-16 | 26.25 | 26.25 | 25.22 | 25.69 | 24.93 | qfq | 17,000,789 | 434,481,810 | -1.87% |
| 2025-10-15 | 25.35 | 26.18 | 24.73 | 26.18 | 25.40 | qfq | 21,944,667 | 555,329,241 | 2.07% |
| 2025-10-14 | 26.01 | 26.70 | 25.45 | 25.65 | 24.89 | qfq | 21,185,649 | 551,902,036 | -1.38% |
| 2025-10-13 | 25.67 | 26.14 | 25.38 | 26.01 | 25.24 | qfq | 21,895,051 | 565,986,521 | -1.85% |
| 2025-10-10 | 24.80 | 26.70 | 24.67 | 26.50 | 25.71 | qfq | 45,731,151 | 1,188,036,306 | 6.04% |
| 2025-10-09 | 24.55 | 25.12 | 24.21 | 24.99 | 24.25 | qfq | 19,795,074 | 489,907,882 | 1.83% |
| 2025-09-30 | 24.40 | 24.67 | 24.10 | 24.54 | 23.81 | qfq | 14,760,188 | 359,786,274 | 0.25% |
| 2025-09-29 | 24.86 | 25.08 | 24.11 | 24.48 | 23.75 | qfq | 23,463,800 | 576,128,910 | -0.37% |
| 2025-09-26 | 23.98 | 25.18 | 23.79 | 24.57 | 23.84 | qfq | 29,841,609 | 735,230,498 | 2.38% |
| 2025-09-25 | 24.05 | 24.59 | 23.58 | 24.00 | 23.29 | qfq | 22,315,248 | 534,224,748 | -1.56% |
| 2025-09-24 | 23.98 | 24.50 | 23.76 | 24.38 | 23.66 | qfq | 33,374,377 | 808,072,867 | 0.54% |
| 2025-09-23 | 22.78 | 24.69 | 22.67 | 24.25 | 23.53 | qfq | 67,733,213 | 1,610,778,746 | 7.21% |
| 2025-09-22 | 22.93 | 22.94 | 22.41 | 22.62 | 21.95 | qfq | 14,247,884 | 321,378,847 | -1.44% |
| 2025-09-19 | 22.70 | 23.08 | 22.60 | 22.95 | 22.27 | qfq | 17,681,670 | 403,589,099 | 1.24% |
| 2025-09-18 | 23.18 | 23.26 | 22.52 | 22.67 | 22.00 | qfq | 17,222,810 | 393,188,293 | -2.37% |
| 2025-09-17 | 22.45 | 23.28 | 22.41 | 23.22 | 22.53 | qfq | 25,785,349 | 592,580,662 | 3.11% |
| 2025-09-16 | 22.64 | 22.68 | 22.34 | 22.52 | 21.85 | qfq | 12,531,871 | 281,871,582 | -0.66% |
| 2025-09-15 | 22.76 | 22.84 | 22.56 | 22.67 | 22.00 | qfq | 10,785,842 | 244,506,186 | -0.35% |
| 2025-09-12 | 22.91 | 22.99 | 22.68 | 22.75 | 22.07 | qfq | 11,866,365 | 270,630,337 | -0.61% |
| 2025-09-11 | 22.69 | 22.99 | 22.46 | 22.89 | 22.21 | qfq | 10,026,381 | 227,910,964 | 0.62% |
| 2025-09-10 | 23.08 | 23.15 | 22.61 | 22.75 | 22.07 | qfq | 12,418,725 | 282,909,899 | -1.73% |
| 2025-09-09 | 23.53 | 23.74 | 23.05 | 23.15 | 22.46 | qfq | 16,212,255 | 379,121,419 | -1.41% |
| 2025-09-08 | 23.04 | 23.56 | 23.02 | 23.48 | 22.78 | qfq | 24,027,942 | 562,310,476 | 2.00% |
| 2025-09-05 | 22.72 | 23.04 | 22.40 | 23.02 | 22.34 | qfq | 16,902,038 | 386,383,355 | 1.10% |
| 2025-09-04 | 22.60 | 23.41 | 22.57 | 22.77 | 22.09 | qfq | 25,333,076 | 583,575,746 | 1.20% |
| 2025-09-03 | 23.05 | 23.08 | 22.41 | 22.50 | 21.83 | qfq | 11,928,800 | 270,844,609 | -1.92% |
| 2025-09-02 | 23.26 | 23.50 | 22.83 | 22.94 | 22.26 | qfq | 16,319,130 | 376,597,838 | -1.42% |
| 2025-09-01 | 22.90 | 23.28 | 22.75 | 23.27 | 22.58 | qfq | 17,940,415 | 413,356,864 | 1.04% |
| 2025-08-29 | 22.69 | 23.17 | 22.61 | 23.03 | 22.35 | qfq | 17,762,594 | 407,576,864 | 1.19% |
| 2025-08-28 | 22.84 | 22.97 | 22.29 | 22.76 | 22.08 | qfq | 23,288,882 | 527,761,802 | -0.39% |
| 2025-08-27 | 23.50 | 23.50 | 22.85 | 22.85 | 22.17 | qfq | 27,107,817 | 629,329,477 | -2.77% |
| 2025-08-26 | 23.33 | 23.60 | 23.22 | 23.50 | 22.80 | qfq | 22,829,563 | 534,549,497 | 0.73% |
| 2025-08-25 | 23.46 | 23.56 | 23.01 | 23.33 | 22.64 | qfq | 42,682,096 | 991,130,009 | -0.34% |
| 2025-08-22 | 24.00 | 24.00 | 23.21 | 23.41 | 22.72 | qfq | 59,173,598 | 1,387,686,805 | -5.07% |
| 2025-08-21 | 25.24 | 25.29 | 24.54 | 24.66 | 23.93 | qfq | 17,101,218 | 424,469,079 | -2.10% |
| 2025-08-20 | 24.90 | 25.20 | 24.62 | 25.19 | 24.44 | qfq | 16,612,442 | 414,601,291 | 1.08% |
| 2025-08-19 | 24.31 | 25.59 | 24.31 | 24.92 | 24.18 | qfq | 23,950,253 | 601,821,022 | 2.59% |
| 2025-08-18 | 24.29 | 24.57 | 24.08 | 24.29 | 23.57 | qfq | 20,067,963 | 488,309,306 | 0.33% |
| 2025-08-15 | 23.87 | 24.46 | 23.65 | 24.21 | 23.49 | qfq | 20,164,304 | 484,374,537 | 1.81% |
| 2025-08-14 | 24.30 | 24.46 | 23.75 | 23.78 | 23.07 | qfq | 18,172,447 | 436,599,678 | -2.10% |
| 2025-08-13 | 24.38 | 24.77 | 24.17 | 24.29 | 23.57 | qfq | 25,894,308 | 631,819,158 | -0.45% |
| 2025-08-12 | 23.43 | 24.56 | 23.43 | 24.40 | 23.68 | qfq | 35,655,011 | 863,510,861 | 4.18% |
| 2025-08-11 | 23.57 | 23.65 | 23.16 | 23.42 | 22.72 | qfq | 22,247,992 | 519,973,808 | -0.80% |
| 2025-08-08 | 22.57 | 23.75 | 22.51 | 23.61 | 22.91 | qfq | 37,918,905 | 885,731,979 | 4.56% |
| 2025-08-07 | 22.75 | 22.95 | 22.39 | 22.58 | 21.91 | qfq | 22,190,942 | 501,654,489 | -0.92% |
| 2025-08-06 | 22.74 | 23.09 | 22.64 | 22.79 | 22.11 | qfq | 16,404,618 | 375,038,406 | 0.31% |
| 2025-08-05 | 22.95 | 22.98 | 22.50 | 22.72 | 22.05 | qfq | 13,528,200 | 306,813,346 | -0.70% |
| 2025-08-04 | 22.59 | 23.08 | 22.43 | 22.88 | 22.20 | qfq | 22,678,205 | 517,208,581 | 0.93% |
| 2025-08-01 | 22.49 | 23.10 | 22.40 | 22.67 | 22.00 | qfq | 30,222,225 | 688,009,223 | 0.80% |
| 2025-07-31 | 21.77 | 22.92 | 21.76 | 22.49 | 21.82 | qfq | 52,245,156 | 1,179,247,323 | 4.31% |
| 2025-07-30 | 21.65 | 21.88 | 21.41 | 21.56 | 20.92 | qfq | 12,914,387 | 279,022,523 | -0.65% |
| 2025-07-29 | 22.05 | 22.05 | 21.53 | 21.70 | 21.06 | qfq | 16,477,300 | 357,115,103 | -1.68% |
| 2025-07-28 | 22.18 | 22.21 | 21.91 | 22.07 | 21.41 | qfq | 9,692,600 | 213,466,946 | -0.50% |
| 2025-07-25 | 22.20 | 22.54 | 22.10 | 22.18 | 21.52 | qfq | 19,842,725 | 443,082,351 | 0.23% |
| 2025-07-24 | 21.80 | 22.25 | 21.62 | 22.13 | 21.47 | qfq | 15,701,718 | 344,849,036 | 1.42% |
| 2025-07-23 | 22.30 | 22.30 | 21.80 | 21.82 | 21.17 | qfq | 17,349,117 | 380,910,980 | -1.31% |
| 2025-07-22 | 22.03 | 22.23 | 21.64 | 22.11 | 21.45 | qfq | 21,249,559 | 466,399,670 | 0.96% |
| 2025-07-21 | 21.59 | 21.98 | 21.58 | 21.90 | 21.25 | qfq | 28,616,200 | 624,861,077 | 1.86% |
| 2025-07-18 | 22.17 | 22.20 | 21.40 | 21.50 | 20.86 | qfq | 31,408,113 | 679,426,027 | -2.93% |
| 2025-07-17 | 22.33 | 22.50 | 22.10 | 22.15 | 21.49 | qfq | 15,919,700 | 353,481,621 | -0.76% |
| 2025-07-16 | 23.06 | 23.12 | 22.28 | 22.32 | 21.66 | qfq | 24,589,437 | 552,979,343 | -3.21% |
| 2025-07-15 | 23.25 | 23.51 | 22.88 | 23.06 | 22.38 | qfq | 11,085,681 | 256,200,720 | -0.99% |
| 2025-07-14 | 22.73 | 23.40 | 22.70 | 23.29 | 22.60 | qfq | 13,948,126 | 323,952,331 | 2.46% |
| 2025-07-11 | 23.05 | 23.16 | 22.66 | 22.73 | 22.06 | qfq | 10,834,378 | 247,407,166 | -1.81% |
| 2025-07-10 | 22.98 | 23.56 | 22.96 | 23.15 | 22.46 | qfq | 12,503,506 | 291,371,758 | 0.48% |
| 2025-07-09 | 22.99 | 23.40 | 22.81 | 23.04 | 22.36 | qfq | 14,434,600 | 332,734,554 | -0.35% |
| 2025-07-08 | 22.12 | 23.20 | 22.06 | 23.12 | 22.43 | qfq | 21,413,235 | 484,947,287 | 4.05% |
| 2025-07-07 | 22.10 | 22.53 | 21.82 | 22.22 | 21.56 | qfq | 9,342,925 | 206,799,808 | 0.73% |
| 2025-07-04 | 22.16 | 22.34 | 22.00 | 22.06 | 21.41 | qfq | 7,809,605 | 173,238,748 | -0.76% |
| 2025-07-03 | 22.15 | 22.35 | 22.11 | 22.23 | 21.57 | qfq | 6,108,779 | 135,801,662 | 0.09% |
| 2025-07-02 | 22.08 | 22.35 | 21.84 | 22.21 | 21.55 | qfq | 10,540,635 | 233,354,925 | 0.59% |
| 2025-07-01 | 22.43 | 22.45 | 21.96 | 22.08 | 21.42 | qfq | 10,326,276 | 228,108,474 | -1.52% |
| 2025-06-30 | 21.95 | 22.48 | 21.95 | 22.42 | 21.75 | qfq | 10,225,305 | 227,572,570 | 1.77% |
| 2025-06-27 | 21.82 | 22.15 | 21.67 | 22.03 | 21.38 | qfq | 16,440,545 | 360,940,220 | 1.47% |
| 2025-06-26 | 22.14 | 22.14 | 21.62 | 21.71 | 21.07 | qfq | 14,179,852 | 308,585,260 | -1.99% |
| 2025-06-25 | 21.79 | 22.20 | 21.66 | 22.15 | 21.49 | qfq | 9,339,239 | 204,560,292 | 1.65% |
| 2025-06-24 | 21.28 | 21.80 | 21.16 | 21.79 | 21.14 | qfq | 9,439,866 | 203,965,991 | 2.73% |
| 2025-06-23 | 21.26 | 21.29 | 20.96 | 21.21 | 20.58 | qfq | 8,871,806 | 187,075,533 | -0.80% |
| 2025-06-20 | 21.36 | 21.71 | 21.31 | 21.38 | 20.75 | qfq | 7,871,727 | 169,455,507 | 0.00% |
| 2025-06-19 | 21.75 | 21.85 | 21.24 | 21.38 | 20.75 | qfq | 8,071,354 | 173,424,307 | -1.79% |
| 2025-06-18 | 21.51 | 22.37 | 21.38 | 21.77 | 21.12 | qfq | 12,274,986 | 269,464,384 | 1.30% |
| 2025-06-17 | 21.66 | 22.04 | 21.43 | 21.49 | 20.85 | qfq | 8,993,291 | 195,017,563 | -0.78% |
| 2025-06-16 | 22.44 | 22.46 | 21.63 | 21.66 | 21.02 | qfq | 17,767,385 | 387,348,631 | -3.04% |
| 2025-06-13 | 22.20 | 22.92 | 22.10 | 22.34 | 21.68 | qfq | 27,577,561 | 624,403,415 | 0.18% |
| 2025-06-12 | 22.45 | 22.71 | 22.26 | 22.30 | 21.64 | qfq | 9,776,370 | 219,730,045 | -1.33% |
| 2025-06-11 | 22.17 | 22.69 | 21.94 | 22.60 | 21.93 | qfq | 13,987,054 | 313,889,211 | -2.33% |
| 2025-06-10 | 23.11 | 23.23 | 22.63 | 23.14 | 21.60 | qfq | 15,973,867 | 366,920,183 | 0.17% |
| 2025-06-09 | 22.44 | 23.20 | 22.31 | 23.10 | 21.56 | qfq | 21,053,640 | 481,881,682 | 3.22% |
| 2025-06-06 | 22.43 | 22.56 | 22.05 | 22.38 | 20.89 | qfq | 11,623,697 | 259,895,817 | -0.22% |
| 2025-06-05 | 22.23 | 22.88 | 22.19 | 22.43 | 20.93 | qfq | 16,970,872 | 382,209,829 | 1.08% |
| 2025-06-04 | 21.61 | 22.21 | 21.40 | 22.19 | 20.71 | qfq | 19,698,854 | 432,009,481 | 2.64% |
| 2025-06-03 | 21.56 | 21.91 | 21.36 | 21.62 | 20.18 | qfq | 19,124,925 | 412,423,673 | -1.73% |
| 2025-05-30 | 22.55 | 22.69 | 21.98 | 22.00 | 20.53 | qfq | 15,840,794 | 350,821,981 | -3.08% |
| 2025-05-29 | 22.22 | 22.94 | 22.11 | 22.70 | 21.19 | qfq | 19,977,311 | 453,185,238 | 2.81% |
| 2025-05-28 | 22.92 | 22.92 | 21.95 | 22.08 | 20.61 | qfq | 28,671,858 | 641,480,105 | -3.71% |
| 2025-05-27 | 23.20 | 23.22 | 22.80 | 22.93 | 21.40 | qfq | 15,891,893 | 363,736,717 | -1.46% |
| 2025-05-26 | 23.83 | 23.83 | 22.75 | 23.27 | 21.72 | qfq | 19,694,322 | 453,161,914 | -2.35% |
| 2025-05-23 | 23.96 | 24.35 | 23.83 | 23.83 | 22.24 | qfq | 8,802,455 | 212,063,789 | -0.58% |
| 2025-05-22 | 23.81 | 24.35 | 23.65 | 23.97 | 22.37 | qfq | 12,694,000 | 306,052,174 | 0.21% |
| 2025-05-21 | 24.45 | 24.50 | 23.85 | 23.92 | 22.32 | qfq | 14,105,308 | 339,399,871 | -2.37% |
| 2025-05-20 | 24.73 | 24.78 | 24.44 | 24.50 | 22.87 | qfq | 9,821,245 | 241,168,079 | -0.89% |
| 2025-05-19 | 24.86 | 24.93 | 24.58 | 24.72 | 23.07 | qfq | 6,296,119 | 155,486,528 | -0.92% |
| 2025-05-16 | 24.94 | 25.13 | 24.80 | 24.95 | 23.29 | qfq | 8,091,353 | 201,941,883 | -0.56% |
| 2025-05-15 | 25.57 | 25.57 | 24.94 | 25.09 | 23.42 | qfq | 12,357,581 | 309,925,499 | -2.15% |
| 2025-05-14 | 26.35 | 26.40 | 25.50 | 25.64 | 23.93 | qfq | 16,269,223 | 418,482,229 | -2.99% |
| 2025-05-13 | 26.22 | 27.19 | 25.98 | 26.43 | 24.67 | qfq | 13,485,100 | 359,827,847 | 1.54% |
| 2025-05-12 | 26.11 | 26.28 | 25.93 | 26.03 | 24.29 | qfq | 6,713,105 | 174,796,937 | 0.31% |
| 2025-05-09 | 25.96 | 26.21 | 25.61 | 25.95 | 24.22 | qfq | 9,223,096 | 239,366,760 | -0.19% |
| 2025-05-08 | 25.53 | 26.16 | 25.20 | 26.00 | 24.27 | qfq | 14,549,421 | 373,885,805 | 1.44% |
| 2025-05-07 | 25.41 | 25.66 | 25.22 | 25.63 | 23.92 | qfq | 16,261,983 | 413,734,057 | 1.22% |
| 2025-05-06 | 25.69 | 25.73 | 24.94 | 25.32 | 23.63 | qfq | 18,397,113 | 462,346,054 | -1.09% |
| 2025-04-30 | 26.72 | 26.72 | 25.42 | 25.60 | 23.89 | qfq | 14,538,360 | 375,511,247 | -3.80% |
| 2025-04-29 | 27.30 | 27.80 | 26.45 | 26.61 | 24.84 | qfq | 10,395,400 | 280,826,990 | -0.34% |
| 2025-04-28 | 26.15 | 27.08 | 25.91 | 26.70 | 24.92 | qfq | 12,782,607 | 341,500,261 | 1.83% |
| 2025-04-25 | 26.60 | 27.11 | 25.80 | 26.22 | 24.47 | qfq | 16,395,584 | 436,027,301 | -0.64% |
| 2025-04-24 | 26.38 | 26.84 | 26.06 | 26.39 | 24.63 | qfq | 6,532,990 | 172,384,874 | 0.04% |
| 2025-04-23 | 26.42 | 26.95 | 26.05 | 26.38 | 24.62 | qfq | 8,121,697 | 214,372,339 | -0.11% |
| 2025-04-22 | 27.04 | 27.34 | 26.16 | 26.41 | 24.65 | qfq | 8,181,182 | 217,365,089 | -3.61% |
| 2025-04-21 | 25.69 | 27.55 | 25.61 | 27.40 | 25.57 | qfq | 11,488,300 | 307,175,563 | 6.66% |
| 2025-04-18 | 25.87 | 25.96 | 25.51 | 25.69 | 23.98 | qfq | 4,110,900 | 105,569,670 | -0.35% |
| 2025-04-17 | 25.90 | 26.08 | 25.74 | 25.78 | 24.06 | qfq | 4,303,346 | 111,374,617 | -0.85% |
| 2025-04-16 | 27.03 | 27.03 | 25.81 | 26.00 | 24.27 | qfq | 6,763,100 | 176,569,850 | -3.70% |
| 2025-04-15 | 26.57 | 27.56 | 26.57 | 27.00 | 25.20 | qfq | 6,211,272 | 168,288,942 | 0.30% |
| 2025-04-14 | 26.82 | 27.26 | 26.61 | 26.92 | 25.12 | qfq | 8,604,233 | 232,194,196 | 0.75% |
| 2025-04-11 | 26.72 | 27.20 | 26.36 | 26.72 | 24.94 | qfq | 16,098,942 | 430,824,472 | -2.02% |
| 2025-04-10 | 25.90 | 27.40 | 25.90 | 27.27 | 25.45 | qfq | 24,819,837 | 674,736,626 | 9.47% |
| 2025-04-09 | 25.28 | 25.79 | 24.58 | 24.91 | 23.25 | qfq | 19,146,198 | 479,033,320 | -2.35% |
| 2025-04-08 | 25.75 | 25.89 | 24.78 | 25.51 | 23.81 | qfq | 16,397,907 | 415,231,709 | -0.58% |
| 2025-04-07 | 26.34 | 27.98 | 25.66 | 25.66 | 23.95 | qfq | 14,058,064 | 371,952,319 | -10.00% |
| 2025-04-03 | 29.34 | 29.43 | 28.26 | 28.51 | 26.61 | qfq | 10,171,140 | 292,306,915 | -4.17% |
| 2025-04-02 | 29.55 | 29.90 | 29.26 | 29.75 | 27.77 | qfq | 3,450,400 | 102,214,363 | 0.85% |
| 2025-04-01 | 29.61 | 30.03 | 28.93 | 29.50 | 27.53 | qfq | 7,212,727 | 212,858,320 | -0.24% |
| 2025-03-31 | 29.90 | 30.45 | 29.52 | 29.57 | 27.60 | qfq | 6,408,258 | 191,708,124 | -2.09% |
| 2025-03-28 | 29.20 | 30.46 | 29.18 | 30.20 | 28.19 | qfq | 10,201,033 | 306,114,103 | 2.83% |
| 2025-03-27 | 29.30 | 29.54 | 29.02 | 29.37 | 27.41 | qfq | 3,779,358 | 110,910,641 | 0.24% |
| 2025-03-26 | 29.25 | 29.65 | 28.95 | 29.30 | 27.35 | qfq | 5,361,637 | 157,082,102 | -0.34% |
| 2025-03-25 | 29.40 | 29.83 | 28.88 | 29.40 | 27.44 | qfq | 9,415,381 | 276,213,692 | 0.41% |
| 2025-03-24 | 28.43 | 29.85 | 28.39 | 29.28 | 27.33 | qfq | 11,352,354 | 333,222,250 | 2.74% |
| 2025-03-21 | 28.49 | 29.39 | 28.34 | 28.50 | 26.60 | qfq | 5,742,972 | 165,043,097 | -0.52% |
| 2025-03-20 | 29.51 | 29.51 | 28.54 | 28.65 | 26.74 | qfq | 7,321,917 | 211,468,589 | -3.21% |
| 2025-03-19 | 29.54 | 30.03 | 29.02 | 29.60 | 27.63 | qfq | 7,874,433 | 232,261,107 | 0.10% |
| 2025-03-18 | 28.10 | 30.68 | 27.80 | 29.57 | 27.60 | qfq | 23,722,562 | 696,180,973 | 5.83% |
| 2025-03-17 | 27.80 | 28.57 | 27.53 | 27.94 | 26.08 | qfq | 9,613,988 | 269,699,139 | 1.16% |
| 2025-03-14 | 27.00 | 27.88 | 26.96 | 27.62 | 25.78 | qfq | 8,309,600 | 229,275,236 | 1.81% |
| 2025-03-13 | 27.09 | 27.45 | 26.99 | 27.13 | 25.32 | qfq | 4,574,759 | 124,509,754 | -0.59% |
| 2025-03-12 | 27.31 | 27.44 | 26.92 | 27.29 | 25.47 | qfq | 6,280,899 | 170,889,222 | -0.22% |
| 2025-03-11 | 26.87 | 27.35 | 26.58 | 27.35 | 25.53 | qfq | 7,377,445 | 199,687,441 | 1.37% |
| 2025-03-10 | 26.66 | 27.15 | 26.29 | 26.98 | 25.18 | qfq | 7,940,844 | 213,539,507 | 1.66% |
| 2025-03-07 | 27.32 | 27.32 | 26.28 | 26.54 | 24.77 | qfq | 11,788,804 | 314,413,406 | -3.07% |
| 2025-03-06 | 27.90 | 27.95 | 26.92 | 27.38 | 25.55 | qfq | 9,763,632 | 266,214,823 | -1.86% |
| 2025-03-05 | 27.94 | 28.37 | 27.75 | 27.90 | 26.04 | qfq | 7,577,462 | 212,396,492 | -0.39% |
| 2025-03-04 | 27.20 | 28.28 | 27.01 | 28.01 | 26.14 | qfq | 9,908,834 | 276,395,472 | 2.53% |
| 2025-03-03 | 27.51 | 28.12 | 27.20 | 27.32 | 25.50 | qfq | 10,519,522 | 291,868,699 | -0.47% |
| 2025-02-28 | 27.20 | 27.88 | 26.96 | 27.45 | 25.62 | qfq | 15,096,362 | 416,799,840 | 0.96% |
| 2025-02-27 | 26.30 | 27.73 | 26.27 | 27.19 | 25.38 | qfq | 16,133,045 | 438,372,332 | 3.42% |
| 2025-02-26 | 25.71 | 26.46 | 25.46 | 26.29 | 24.54 | qfq | 12,092,075 | 315,246,830 | 2.30% |
| 2025-02-25 | 26.04 | 26.12 | 25.53 | 25.70 | 23.99 | qfq | 8,789,092 | 226,518,668 | -2.13% |
| 2025-02-24 | 26.99 | 27.05 | 26.15 | 26.26 | 24.51 | qfq | 11,909,956 | 314,346,793 | -2.74% |
| 2025-02-21 | 26.40 | 27.29 | 26.30 | 27.00 | 25.20 | qfq | 13,273,022 | 356,990,449 | 2.23% |
| 2025-02-20 | 26.19 | 26.99 | 26.03 | 26.41 | 24.65 | qfq | 10,669,548 | 283,322,028 | -0.04% |
| 2025-02-19 | 26.78 | 26.82 | 25.40 | 26.42 | 24.66 | qfq | 22,241,896 | 580,076,657 | -1.78% |
| 2025-02-18 | 27.05 | 27.45 | 26.81 | 26.90 | 25.11 | qfq | 7,271,228 | 197,125,113 | -2.04% |
| 2025-02-17 | 27.91 | 28.02 | 26.70 | 27.46 | 25.63 | qfq | 15,458,037 | 419,632,593 | -1.58% |
| 2025-02-14 | 27.80 | 28.23 | 27.70 | 27.90 | 26.04 | qfq | 6,939,400 | 193,851,166 | 0.32% |
| 2025-02-13 | 28.04 | 28.14 | 27.70 | 27.81 | 25.96 | qfq | 5,876,000 | 164,132,936 | -1.31% |
| 2025-02-12 | 28.11 | 28.58 | 27.95 | 28.18 | 26.30 | qfq | 7,490,070 | 211,204,229 | 0.18% |
| 2025-02-11 | 28.08 | 28.26 | 27.36 | 28.13 | 26.25 | qfq | 10,127,684 | 282,731,174 | 0.18% |
| 2025-02-10 | 28.50 | 28.64 | 27.89 | 28.08 | 26.21 | qfq | 9,124,072 | 256,179,747 | -2.06% |
| 2025-02-07 | 28.58 | 29.18 | 28.24 | 28.67 | 26.76 | qfq | 7,390,915 | 212,267,943 | -0.59% |
| 2025-02-06 | 28.82 | 28.96 | 27.92 | 28.84 | 26.92 | qfq | 9,672,361 | 275,266,606 | -0.55% |
| 2025-02-05 | 30.43 | 30.70 | 28.93 | 29.00 | 27.07 | qfq | 8,319,797 | 243,714,572 | -4.70% |
| 2025-01-27 | 30.30 | 31.15 | 30.06 | 30.43 | 28.40 | qfq | 7,558,850 | 231,587,245 | 0.63% |
| 2025-01-24 | 28.61 | 30.59 | 28.45 | 30.24 | 28.22 | qfq | 11,536,633 | 344,357,882 | 5.55% |
| 2025-01-23 | 29.13 | 29.24 | 28.52 | 28.65 | 26.74 | qfq | 6,437,086 | 185,575,755 | -1.17% |
| 2025-01-22 | 29.25 | 29.55 | 28.65 | 28.99 | 27.06 | qfq | 6,345,828 | 184,396,047 | -0.92% |
| 2025-01-21 | 29.04 | 29.41 | 28.35 | 29.26 | 27.31 | qfq | 6,378,463 | 185,159,386 | 0.76% |
| 2025-01-20 | 29.21 | 30.38 | 28.92 | 29.04 | 27.10 | qfq | 9,319,978 | 275,467,889 | 0.21% |
| 2025-01-17 | 27.83 | 29.19 | 27.73 | 28.98 | 27.05 | qfq | 11,724,422 | 335,829,258 | 3.83% |
| 2025-01-16 | 28.93 | 29.30 | 27.70 | 27.91 | 26.05 | qfq | 13,280,042 | 377,065,579 | -3.53% |
| 2025-01-15 | 28.90 | 29.37 | 28.80 | 28.93 | 27.00 | qfq | 5,678,291 | 165,028,741 | -0.41% |
| 2025-01-14 | 28.95 | 29.23 | 28.27 | 29.05 | 27.11 | qfq | 10,707,281 | 309,700,926 | 1.86% |
| 2025-01-13 | 30.11 | 30.11 | 28.12 | 28.52 | 26.62 | qfq | 14,660,575 | 421,481,844 | -4.49% |
| 2025-01-10 | 30.31 | 30.35 | 29.80 | 29.86 | 27.87 | qfq | 3,861,974 | 115,833,973 | -0.83% |
| 2025-01-09 | 30.75 | 31.06 | 30.11 | 30.11 | 28.10 | qfq | 6,973,229 | 212,843,558 | -2.27% |
| 2025-01-08 | 29.74 | 31.25 | 29.60 | 30.81 | 28.76 | qfq | 8,974,069 | 273,281,041 | 2.77% |
| 2025-01-07 | 28.48 | 30.10 | 28.13 | 29.98 | 27.98 | qfq | 9,741,028 | 286,864,304 | 5.27% |
| 2025-01-06 | 29.26 | 29.36 | 28.00 | 28.48 | 26.58 | qfq | 11,955,245 | 341,163,172 | -2.63% |
| 2025-01-03 | 29.70 | 29.92 | 29.12 | 29.25 | 27.30 | qfq | 4,238,513 | 125,199,423 | -1.52% |
| 2025-01-02 | 30.76 | 30.88 | 29.47 | 29.70 | 27.72 | qfq | 7,435,539 | 223,594,241 | -3.45% |
| 2024-12-31 | 31.24 | 31.49 | 30.70 | 30.76 | 28.71 | qfq | 5,895,410 | 182,615,397 | -1.41% |
| 2024-12-30 | 31.40 | 32.10 | 31.13 | 31.20 | 29.12 | qfq | 6,927,459 | 218,453,166 | -0.79% |
| 2024-12-27 | 31.52 | 31.68 | 31.30 | 31.45 | 29.35 | qfq | 4,332,235 | 136,436,879 | -0.25% |
| 2024-12-26 | 31.86 | 32.12 | 31.50 | 31.53 | 29.43 | qfq | 4,207,714 | 133,387,259 | -1.00% |
| 2024-12-25 | 32.38 | 32.39 | 31.53 | 31.85 | 29.73 | qfq | 5,068,530 | 161,154,411 | -1.58% |
| 2024-12-24 | 31.93 | 32.66 | 31.76 | 32.36 | 30.20 | qfq | 6,557,403 | 211,519,548 | 1.44% |
| 2024-12-23 | 31.87 | 32.40 | 31.72 | 31.90 | 29.77 | qfq | 7,971,237 | 255,107,881 | -0.03% |
| 2024-12-20 | 33.52 | 33.70 | 31.90 | 31.91 | 29.78 | qfq | 9,465,626 | 307,185,253 | -4.80% |
| 2024-12-19 | 33.10 | 33.75 | 32.70 | 33.52 | 31.28 | qfq | 4,548,944 | 152,227,949 | 1.06% |
| 2024-12-18 | 33.34 | 33.55 | 32.81 | 33.17 | 30.96 | qfq | 5,078,947 | 168,244,380 | 0.00% |
| 2024-12-17 | 32.60 | 33.52 | 32.37 | 33.17 | 30.96 | qfq | 5,630,258 | 185,879,348 | 1.81% |
| 2024-12-16 | 33.20 | 33.86 | 32.35 | 32.58 | 30.41 | qfq | 7,403,073 | 242,729,987 | -0.97% |
| 2024-12-13 | 32.33 | 33.79 | 32.20 | 32.90 | 30.71 | qfq | 14,132,341 | 470,824,497 | 1.64% |
| 2024-12-12 | 32.32 | 32.86 | 32.16 | 32.37 | 30.21 | qfq | 4,838,541 | 157,411,749 | 0.22% |
| 2024-12-11 | 32.88 | 33.10 | 32.25 | 32.30 | 30.15 | qfq | 6,158,878 | 200,029,757 | -2.15% |
| 2024-12-10 | 33.62 | 34.10 | 32.59 | 33.01 | 30.81 | qfq | 7,988,302 | 265,468,830 | -1.76% |
| 2024-12-09 | 32.66 | 33.88 | 32.02 | 33.60 | 31.36 | qfq | 10,591,237 | 352,186,091 | 2.63% |
| 2024-12-06 | 31.55 | 33.20 | 31.30 | 32.74 | 30.56 | qfq | 11,367,600 | 368,728,743 | 4.07% |
| 2024-12-05 | 32.29 | 32.38 | 31.32 | 31.46 | 29.36 | qfq | 6,455,212 | 204,480,445 | -2.93% |
| 2024-12-04 | 31.71 | 32.75 | 31.64 | 32.41 | 30.25 | qfq | 8,796,448 | 283,933,581 | 2.01% |
| 2024-12-03 | 31.83 | 32.25 | 31.66 | 31.77 | 29.65 | qfq | 6,845,316 | 218,329,931 | 0.19% |
| 2024-12-02 | 31.36 | 31.99 | 30.98 | 31.71 | 29.60 | qfq | 9,729,202 | 306,684,082 | 2.46% |
| 2024-11-29 | 30.93 | 31.26 | 30.61 | 30.95 | 28.89 | qfq | 7,959,342 | 246,324,027 | 0.58% |
| 2024-11-28 | 31.29 | 31.46 | 30.55 | 30.77 | 28.72 | qfq | 7,706,607 | 238,352,371 | -1.35% |
| 2024-11-27 | 31.36 | 31.70 | 30.27 | 31.19 | 29.11 | qfq | 9,510,738 | 294,833,616 | -0.16% |
| 2024-11-26 | 31.44 | 31.94 | 31.01 | 31.24 | 29.16 | qfq | 4,464,100 | 140,036,308 | -0.16% |
| 2024-11-25 | 32.38 | 32.70 | 31.23 | 31.29 | 29.20 | qfq | 7,041,962 | 224,655,215 | -2.80% |
| 2024-11-22 | 33.13 | 33.32 | 32.18 | 32.19 | 30.04 | qfq | 5,973,240 | 194,701,090 | -2.95% |
| 2024-11-21 | 32.88 | 33.75 | 32.60 | 33.17 | 30.96 | qfq | 9,229,777 | 307,206,412 | 1.62% |
| 2024-11-20 | 32.68 | 33.00 | 32.05 | 32.64 | 30.46 | qfq | 6,563,617 | 212,971,710 | 0.09% |
| 2024-11-19 | 31.84 | 33.15 | 31.81 | 32.61 | 30.44 | qfq | 12,411,311 | 404,337,066 | 2.42% |
| 2024-11-18 | 31.33 | 32.48 | 30.95 | 31.84 | 29.72 | qfq | 12,690,445 | 405,179,332 | 1.53% |
| 2024-11-15 | 32.06 | 32.33 | 30.80 | 31.36 | 29.27 | qfq | 9,628,191 | 302,370,672 | -2.46% |
| 2024-11-14 | 32.02 | 33.06 | 31.72 | 32.15 | 30.01 | qfq | 13,565,550 | 441,188,574 | 0.25% |
| 2024-11-13 | 30.83 | 32.16 | 30.70 | 32.07 | 29.93 | qfq | 15,178,015 | 481,213,255 | 4.43% |
| 2024-11-12 | 30.49 | 31.45 | 30.30 | 30.71 | 28.66 | qfq | 11,177,475 | 346,112,958 | 1.12% |
| 2024-11-11 | 31.09 | 31.11 | 30.22 | 30.37 | 28.34 | qfq | 10,052,564 | 307,378,228 | -2.32% |
| 2024-11-08 | 31.80 | 32.33 | 30.77 | 31.09 | 29.02 | qfq | 10,486,028 | 329,653,797 | -1.46% |
| 2024-11-07 | 30.88 | 31.94 | 30.71 | 31.55 | 29.45 | qfq | 9,852,373 | 310,584,861 | 2.07% |
| 2024-11-06 | 31.15 | 31.95 | 30.72 | 30.91 | 28.85 | qfq | 9,300,099 | 291,203,699 | -0.74% |
| 2024-11-05 | 31.09 | 31.30 | 30.16 | 31.14 | 29.06 | qfq | 11,522,022 | 356,261,575 | 0.58% |
| 2024-11-04 | 31.03 | 31.50 | 30.55 | 30.96 | 28.90 | qfq | 9,301,256 | 288,186,648 | 0.29% |
| 2024-11-01 | 30.61 | 31.50 | 30.45 | 30.87 | 28.81 | qfq | 8,601,121 | 266,176,135 | 0.10% |
| 2024-10-31 | 31.78 | 31.83 | 30.50 | 30.84 | 28.78 | qfq | 12,022,808 | 370,882,282 | -2.96% |
| 2024-10-30 | 31.60 | 32.90 | 31.52 | 31.78 | 29.66 | qfq | 9,605,970 | 307,326,595 | 0.06% |
| 2024-10-29 | 31.81 | 32.28 | 31.51 | 31.76 | 29.64 | qfq | 8,043,708 | 256,278,401 | -0.13% |
| 2024-10-28 | 32.21 | 32.68 | 31.44 | 31.80 | 29.68 | qfq | 12,014,620 | 384,657,529 | -1.82% |
| 2024-10-25 | 33.08 | 33.30 | 31.35 | 32.39 | 30.23 | qfq | 23,560,625 | 753,447,120 | -2.09% |
| 2024-10-24 | 33.36 | 33.78 | 32.97 | 33.08 | 30.87 | qfq | 7,585,607 | 252,031,631 | -0.93% |
| 2024-10-23 | 34.50 | 34.50 | 32.80 | 33.39 | 31.16 | qfq | 15,719,987 | 523,514,826 | -3.16% |
| 2024-10-22 | 33.40 | 34.55 | 33.05 | 34.48 | 32.18 | qfq | 6,657,931 | 226,421,504 | 2.93% |
| 2024-10-21 | 34.25 | 34.70 | 33.38 | 33.50 | 31.27 | qfq | 9,045,352 | 305,180,324 | -2.33% |
| 2024-10-18 | 32.18 | 35.07 | 31.93 | 34.30 | 32.01 | qfq | 14,750,147 | 498,508,695 | 5.73% |
| 2024-10-17 | 33.20 | 33.33 | 32.38 | 32.44 | 30.28 | qfq | 7,474,892 | 245,917,509 | -0.37% |
| 2024-10-16 | 33.20 | 33.84 | 32.56 | 32.56 | 30.39 | qfq | 9,200,975 | 306,339,825 | -2.16% |
| 2024-10-15 | 35.06 | 35.23 | 33.20 | 33.28 | 31.06 | qfq | 13,314,521 | 452,181,903 | -5.56% |
| 2024-10-14 | 34.81 | 35.98 | 33.59 | 35.24 | 32.89 | qfq | 16,119,586 | 562,210,946 | 0.86% |
| 2024-10-11 | 35.40 | 36.10 | 34.52 | 34.94 | 32.61 | qfq | 11,295,382 | 399,035,460 | -1.41% |
| 2024-10-10 | 34.10 | 36.33 | 34.00 | 35.44 | 33.08 | qfq | 19,736,646 | 698,741,314 | 3.38% |
| 2024-10-09 | 35.20 | 36.71 | 33.88 | 34.28 | 31.99 | qfq | 21,994,765 | 777,447,075 | -3.30% |
| 2024-10-08 | 38.29 | 38.36 | 33.91 | 35.45 | 33.09 | qfq | 24,209,902 | 873,288,647 | 1.61% |
| 2024-09-30 | 32.70 | 34.91 | 32.33 | 34.89 | 32.56 | qfq | 25,130,236 | 842,085,125 | 8.76% |
| 2024-09-27 | 32.11 | 33.18 | 30.76 | 32.08 | 29.94 | qfq | 15,865,752 | 505,549,752 | -1.23% |
| 2024-09-26 | 33.22 | 33.22 | 31.20 | 32.48 | 30.31 | qfq | 18,717,756 | 596,197,424 | -1.81% |
| 2024-09-25 | 32.62 | 33.70 | 32.15 | 33.08 | 30.87 | qfq | 8,489,908 | 279,977,069 | 1.47% |
| 2024-09-24 | 32.50 | 32.83 | 31.59 | 32.60 | 30.43 | qfq | 11,675,560 | 376,572,906 | 0.59% |
| 2024-09-23 | 32.51 | 33.16 | 32.10 | 32.41 | 30.25 | qfq | 6,753,967 | 219,496,433 | -0.34% |
| 2024-09-20 | 32.84 | 32.87 | 32.26 | 32.52 | 30.35 | qfq | 4,388,117 | 142,472,763 | -1.09% |
| 2024-09-19 | 33.82 | 34.00 | 32.66 | 32.88 | 30.69 | qfq | 6,403,790 | 211,534,696 | -2.69% |
| 2024-09-18 | 32.70 | 33.95 | 32.21 | 33.79 | 31.54 | qfq | 6,192,549 | 207,840,453 | 3.71% |
| 2024-09-13 | 33.11 | 33.27 | 32.32 | 32.58 | 30.41 | qfq | 5,005,878 | 163,766,974 | -2.07% |
| 2024-09-12 | 33.00 | 33.60 | 32.83 | 33.27 | 31.05 | qfq | 5,721,827 | 190,758,850 | 0.45% |
| 2024-09-11 | 31.83 | 33.23 | 31.68 | 33.12 | 30.91 | qfq | 7,928,200 | 259,435,200 | 3.99% |
| 2024-09-10 | 32.30 | 32.50 | 31.70 | 31.85 | 29.73 | qfq | 6,222,372 | 198,823,451 | -1.39% |
| 2024-09-09 | 32.49 | 32.65 | 31.99 | 32.30 | 30.15 | qfq | 5,758,600 | 186,180,827 | 0.00% |
| 2024-09-06 | 32.92 | 33.07 | 32.15 | 32.30 | 30.15 | qfq | 6,108,215 | 198,454,990 | -1.88% |
| 2024-09-05 | 33.58 | 33.65 | 32.47 | 32.92 | 30.72 | qfq | 10,649,802 | 350,492,650 | -1.97% |
| 2024-09-04 | 33.63 | 33.86 | 33.02 | 33.58 | 31.34 | qfq | 5,118,200 | 171,806,338 | 0.24% |
| 2024-09-03 | 33.03 | 34.16 | 32.80 | 33.50 | 31.27 | qfq | 9,982,437 | 336,079,730 | 1.36% |
| 2024-09-02 | 32.59 | 33.54 | 32.53 | 33.05 | 30.85 | qfq | 8,424,413 | 278,970,249 | 0.52% |
| 2024-08-30 | 31.86 | 33.68 | 31.45 | 32.88 | 30.69 | qfq | 16,447,554 | 539,990,304 | 3.23% |
| 2024-08-29 | 30.78 | 32.34 | 30.42 | 31.85 | 29.73 | qfq | 11,910,627 | 376,034,694 | 3.68% |
| 2024-08-28 | 30.21 | 31.15 | 30.14 | 30.72 | 28.67 | qfq | 6,991,787 | 214,495,201 | 1.19% |
| 2024-08-27 | 30.40 | 30.55 | 30.04 | 30.36 | 28.34 | qfq | 6,320,594 | 191,478,002 | -0.62% |
| 2024-08-26 | 31.11 | 31.11 | 29.81 | 30.55 | 28.51 | qfq | 9,656,325 | 293,730,054 | -1.86% |
| 2024-08-23 | 30.50 | 31.85 | 30.45 | 31.13 | 29.05 | qfq | 14,552,379 | 451,792,022 | 5.35% |
| 2024-08-22 | 29.05 | 29.86 | 28.62 | 29.55 | 27.58 | qfq | 10,691,100 | 314,054,189 | 3.07% |
| 2024-08-21 | 28.50 | 29.26 | 28.20 | 28.67 | 26.76 | qfq | 4,853,910 | 139,424,775 | 0.10% |
| 2024-08-20 | 28.79 | 29.06 | 27.99 | 28.64 | 26.73 | qfq | 3,851,379 | 109,445,602 | -0.31% |
| 2024-08-19 | 28.75 | 29.35 | 28.40 | 28.73 | 26.81 | qfq | 5,173,939 | 148,448,907 | -0.14% |
| 2024-08-16 | 28.66 | 28.94 | 28.16 | 28.77 | 26.85 | qfq | 6,821,315 | 195,162,062 | -0.03% |
| 2024-08-15 | 29.65 | 29.65 | 28.53 | 28.78 | 26.86 | qfq | 6,644,947 | 191,658,807 | -2.21% |
| 2024-08-14 | 29.89 | 29.98 | 29.02 | 29.43 | 27.47 | qfq | 6,821,658 | 201,544,566 | -1.04% |
| 2024-08-13 | 29.15 | 29.82 | 29.02 | 29.74 | 27.76 | qfq | 9,753,974 | 287,665,000 | 1.95% |
| 2024-08-12 | 29.04 | 29.43 | 28.85 | 29.17 | 27.22 | qfq | 6,815,497 | 198,857,184 | 0.79% |
| 2024-08-09 | 28.70 | 30.18 | 28.43 | 28.94 | 27.01 | qfq | 9,357,242 | 272,261,008 | 0.28% |
| 2024-08-08 | 29.38 | 29.73 | 28.23 | 28.86 | 26.94 | qfq | 9,035,763 | 261,398,091 | -2.17% |
| 2024-08-07 | 28.10 | 29.99 | 27.80 | 29.50 | 27.53 | qfq | 12,357,583 | 362,326,244 | 5.28% |
| 2024-08-06 | 27.93 | 28.17 | 27.40 | 28.02 | 26.15 | qfq | 5,049,122 | 140,146,641 | 1.19% |
| 2024-08-05 | 28.28 | 28.98 | 27.60 | 27.69 | 25.84 | qfq | 6,409,600 | 180,234,322 | -2.91% |
| 2024-08-02 | 28.93 | 29.50 | 28.31 | 28.52 | 26.62 | qfq | 4,490,425 | 129,299,562 | -1.62% |
| 2024-08-01 | 29.34 | 30.12 | 28.97 | 28.99 | 27.06 | qfq | 7,588,210 | 223,814,724 | -1.56% |
| 2024-07-31 | 28.15 | 29.76 | 27.92 | 29.45 | 27.49 | qfq | 9,601,450 | 279,652,826 | 4.36% |
| 2024-07-30 | 28.50 | 28.53 | 27.50 | 28.22 | 26.34 | qfq | 5,041,660 | 141,180,336 | -1.36% |
| 2024-07-29 | 28.69 | 29.53 | 28.48 | 28.61 | 26.70 | qfq | 9,565,147 | 276,074,764 | 0.81% |
| 2024-07-26 | 27.94 | 28.88 | 27.30 | 28.38 | 26.49 | qfq | 7,131,721 | 201,908,524 | 2.05% |
| 2024-07-25 | 28.20 | 28.48 | 27.60 | 27.81 | 25.96 | qfq | 8,339,568 | 232,516,069 | -1.94% |
| 2024-07-24 | 28.94 | 29.30 | 28.24 | 28.36 | 26.47 | qfq | 10,305,693 | 293,745,266 | -2.00% |
| 2024-07-23 | 30.46 | 30.70 | 28.90 | 28.94 | 27.01 | qfq | 10,771,853 | 315,847,618 | -5.02% |
| 2024-07-22 | 29.80 | 31.12 | 29.51 | 30.47 | 28.44 | qfq | 9,710,600 | 296,910,328 | 2.28% |
| 2024-07-19 | 29.52 | 30.57 | 29.22 | 29.79 | 27.80 | qfq | 9,341,021 | 279,212,897 | 0.20% |
| 2024-07-18 | 29.26 | 29.87 | 29.05 | 29.73 | 27.75 | qfq | 10,561,950 | 312,213,590 | 0.44% |
| 2024-07-17 | 30.08 | 30.08 | 29.00 | 29.60 | 27.63 | qfq | 13,044,367 | 383,715,267 | -1.89% |
| 2024-07-16 | 30.58 | 31.10 | 29.75 | 30.17 | 28.16 | qfq | 14,160,383 | 427,406,698 | -1.57% |
| 2024-07-15 | 31.27 | 31.70 | 30.40 | 30.65 | 28.61 | qfq | 10,936,182 | 338,152,833 | -3.34% |
| 2024-07-12 | 32.30 | 32.55 | 31.60 | 31.71 | 29.60 | qfq | 4,045,954 | 129,188,459 | -1.46% |
| 2024-07-11 | 32.75 | 32.94 | 31.80 | 32.18 | 30.03 | qfq | 5,422,133 | 174,679,740 | -1.17% |
| 2024-07-10 | 32.57 | 33.45 | 32.30 | 32.56 | 30.39 | qfq | 6,540,987 | 213,850,659 | -0.73% |
| 2024-07-09 | 32.10 | 32.99 | 31.59 | 32.80 | 30.61 | qfq | 8,787,987 | 284,126,723 | 2.15% |
| 2024-07-08 | 31.52 | 32.74 | 31.21 | 32.11 | 29.97 | qfq | 9,660,649 | 310,406,073 | 1.84% |
| 2024-07-05 | 31.29 | 31.73 | 30.72 | 31.53 | 29.43 | qfq | 8,522,982 | 266,032,698 | 0.25% |
| 2024-07-04 | 31.24 | 32.22 | 31.22 | 31.45 | 29.35 | qfq | 10,843,637 | 344,621,774 | 1.45% |
| 2024-07-03 | 32.42 | 32.80 | 30.90 | 31.00 | 28.93 | qfq | 17,434,713 | 546,848,263 | -5.23% |
| 2024-07-02 | 33.11 | 33.29 | 32.22 | 32.71 | 30.53 | qfq | 9,352,400 | 305,343,343 | -1.21% |
| 2024-07-01 | 35.04 | 35.60 | 31.56 | 33.11 | 30.90 | qfq | 19,906,912 | 654,554,528 | -5.40% |
| 2024-06-28 | 33.00 | 35.45 | 32.87 | 35.00 | 32.67 | qfq | 11,104,471 | 383,300,459 | 5.17% |
| 2024-06-27 | 34.00 | 34.00 | 33.13 | 33.28 | 31.06 | qfq | 5,753,900 | 191,801,549 | -2.32% |
| 2024-06-26 | 34.11 | 34.28 | 33.10 | 34.07 | 31.80 | qfq | 7,719,890 | 259,499,973 | -0.06% |
| 2024-06-25 | 34.90 | 35.53 | 33.83 | 34.09 | 31.82 | qfq | 8,463,754 | 292,313,217 | -1.76% |
| 2024-06-24 | 34.42 | 35.78 | 34.11 | 34.70 | 32.39 | qfq | 12,002,255 | 420,192,899 | 0.81% |
| 2024-06-21 | 34.11 | 34.91 | 34.05 | 34.42 | 32.12 | qfq | 6,107,885 | 210,438,526 | 0.00% |
| 2024-06-20 | 34.43 | 35.05 | 34.01 | 34.42 | 32.12 | qfq | 8,567,485 | 295,482,383 | -0.52% |
| 2024-06-19 | 36.66 | 36.68 | 33.72 | 34.60 | 32.29 | qfq | 21,582,671 | 751,388,813 | -6.74% |
| 2024-06-18 | 33.54 | 37.10 | 33.54 | 37.10 | 34.02 | qfq | 22,388,305 | 802,952,390 | 9.99% |
| 2024-06-17 | 33.03 | 34.59 | 32.88 | 33.73 | 30.93 | qfq | 12,497,433 | 422,319,496 | 0.12% |
| 2024-06-14 | 34.03 | 35.05 | 33.00 | 33.69 | 30.90 | qfq | 20,981,030 | 707,391,804 | -1.00% |
| 2024-06-13 | 34.02 | 34.88 | 33.80 | 34.03 | 31.21 | qfq | 9,901,507 | 339,818,299 | 0.47% |
| 2024-06-12 | 33.78 | 34.34 | 33.48 | 33.87 | 31.06 | qfq | 5,307,525 | 179,758,319 | 0.24% |
| 2024-06-11 | 34.17 | 34.50 | 33.35 | 33.79 | 30.99 | qfq | 5,216,593 | 176,274,099 | -1.11% |
| 2024-06-07 | 35.13 | 35.29 | 33.81 | 34.17 | 31.34 | qfq | 8,559,958 | 294,069,283 | -2.18% |
| 2024-06-06 | 34.17 | 35.60 | 34.00 | 34.93 | 32.03 | qfq | 7,834,138 | 273,441,728 | 1.84% |
| 2024-06-05 | 34.87 | 35.01 | 33.91 | 34.30 | 31.46 | qfq | 6,544,735 | 225,394,718 | -1.66% |
| 2024-06-04 | 34.00 | 34.99 | 33.61 | 34.88 | 31.99 | qfq | 8,821,451 | 303,597,629 | 1.84% |
| 2024-06-03 | 34.29 | 34.32 | 33.18 | 34.25 | 31.41 | qfq | 9,190,026 | 311,243,523 | 0.82% |
| 2024-05-31 | 34.69 | 34.91 | 33.24 | 33.97 | 31.15 | qfq | 12,515,905 | 423,448,374 | -2.08% |
| 2024-05-30 | 34.66 | 35.24 | 34.41 | 34.69 | 31.81 | qfq | 8,082,530 | 281,241,106 | -0.83% |
| 2024-05-29 | 34.48 | 35.27 | 33.79 | 34.98 | 32.08 | qfq | 11,120,317 | 387,225,687 | 1.45% |
| 2024-05-28 | 34.76 | 34.86 | 33.63 | 34.48 | 31.62 | qfq | 9,556,298 | 328,158,614 | -0.49% |
| 2024-05-27 | 32.99 | 35.00 | 32.83 | 34.65 | 31.78 | qfq | 14,906,850 | 510,413,148 | 5.03% |
| 2024-05-24 | 33.15 | 33.40 | 32.45 | 32.99 | 30.25 | qfq | 8,244,768 | 272,109,081 | 0.58% |
| 2024-05-23 | 32.80 | 33.25 | 32.61 | 32.80 | 30.08 | qfq | 6,129,550 | 201,307,488 | -0.24% |
| 2024-05-22 | 33.70 | 33.84 | 32.74 | 32.88 | 30.15 | qfq | 7,507,665 | 248,217,033 | -2.29% |
| 2024-05-21 | 34.30 | 34.35 | 33.45 | 33.65 | 30.86 | qfq | 7,927,961 | 267,231,196 | -1.90% |
| 2024-05-20 | 33.70 | 35.18 | 33.20 | 34.30 | 31.46 | qfq | 10,590,219 | 362,717,714 | 1.63% |
| 2024-05-17 | 34.45 | 34.48 | 33.13 | 33.75 | 30.95 | qfq | 14,564,735 | 488,790,150 | -2.34% |
| 2024-05-16 | 34.48 | 34.98 | 34.00 | 34.56 | 31.69 | qfq | 12,075,073 | 416,391,682 | -1.76% |
| 2024-05-15 | 35.46 | 36.35 | 34.99 | 35.18 | 32.26 | qfq | 8,192,540 | 291,572,337 | -0.79% |
| 2024-05-14 | 35.95 | 36.50 | 35.35 | 35.46 | 32.52 | qfq | 13,861,327 | 497,096,736 | -2.04% |
| 2024-05-13 | 34.96 | 37.53 | 34.79 | 36.20 | 33.20 | qfq | 24,845,705 | 905,773,380 | 2.78% |
| 2024-05-10 | 34.87 | 35.92 | 34.62 | 35.22 | 32.30 | qfq | 11,298,000 | 398,399,282 | 0.80% |
| 2024-05-09 | 33.79 | 35.50 | 33.69 | 34.94 | 32.04 | qfq | 15,708,953 | 546,576,071 | 3.25% |
| 2024-05-08 | 33.35 | 34.22 | 32.68 | 33.84 | 31.03 | qfq | 11,920,508 | 400,466,298 | 1.47% |
| 2024-05-07 | 33.94 | 34.49 | 33.12 | 33.35 | 30.58 | qfq | 11,694,000 | 393,505,477 | -2.43% |
| 2024-05-06 | 34.00 | 34.22 | 33.10 | 34.18 | 31.35 | qfq | 12,833,168 | 434,086,037 | 1.42% |
| 2024-04-30 | 32.98 | 34.10 | 32.92 | 33.70 | 30.91 | qfq | 9,888,891 | 333,099,420 | 2.15% |
| 2024-04-29 | 33.72 | 33.86 | 31.89 | 32.99 | 30.25 | qfq | 19,825,379 | 645,226,700 | -2.57% |
| 2024-04-26 | 33.71 | 34.42 | 32.70 | 33.86 | 31.05 | qfq | 15,607,762 | 523,205,274 | -0.91% |
| 2024-04-25 | 33.82 | 34.66 | 33.61 | 34.17 | 31.34 | qfq | 7,480,350 | 255,660,567 | 1.12% |
| 2024-04-24 | 33.55 | 34.18 | 33.00 | 33.79 | 30.99 | qfq | 10,435,610 | 350,715,596 | 1.05% |
| 2024-04-23 | 34.63 | 35.09 | 32.96 | 33.44 | 30.67 | qfq | 20,901,727 | 699,126,406 | -3.44% |
| 2024-04-22 | 35.43 | 35.50 | 34.44 | 34.63 | 31.76 | qfq | 10,827,215 | 377,155,461 | -2.31% |
| 2024-04-19 | 34.50 | 35.68 | 34.50 | 35.45 | 32.51 | qfq | 8,633,086 | 304,195,853 | 0.17% |
| 2024-04-18 | 36.50 | 36.61 | 34.80 | 35.39 | 32.46 | qfq | 12,460,303 | 442,204,321 | -2.88% |
| 2024-04-17 | 34.15 | 36.64 | 33.70 | 36.44 | 33.42 | qfq | 15,420,948 | 548,971,799 | 5.93% |
| 2024-04-16 | 35.14 | 36.66 | 34.20 | 34.40 | 31.55 | qfq | 15,103,596 | 531,764,933 | -1.01% |
| 2024-04-15 | 32.50 | 35.36 | 32.50 | 34.75 | 31.87 | qfq | 18,753,511 | 643,887,129 | 6.92% |
| 2024-04-12 | 31.74 | 33.02 | 31.74 | 32.50 | 29.81 | qfq | 10,875,398 | 353,479,522 | 1.31% |
| 2024-04-11 | 29.82 | 32.89 | 29.62 | 32.08 | 29.42 | qfq | 15,873,942 | 503,025,805 | 7.26% |
| 2024-04-10 | 29.27 | 30.26 | 29.27 | 29.91 | 27.43 | qfq | 5,314,487 | 158,845,061 | 0.91% |
| 2024-04-09 | 30.53 | 30.86 | 29.35 | 29.64 | 27.18 | qfq | 10,726,853 | 320,931,462 | -2.88% |
| 2024-04-08 | 29.27 | 31.00 | 28.91 | 30.52 | 27.99 | qfq | 14,343,853 | 432,914,376 | 4.06% |
| 2024-04-03 | 28.58 | 29.60 | 28.28 | 29.33 | 26.90 | qfq | 9,799,129 | 284,980,941 | 2.37% |
| 2024-04-02 | 28.91 | 29.09 | 28.30 | 28.65 | 26.27 | qfq | 6,581,831 | 188,591,249 | -0.87% |
| 2024-04-01 | 28.10 | 28.95 | 27.70 | 28.90 | 26.50 | qfq | 9,935,708 | 281,874,846 | 1.40% |
| 2024-03-29 | 27.82 | 28.75 | 27.80 | 28.50 | 26.14 | qfq | 10,281,015 | 291,940,195 | 3.75% |
| 2024-03-28 | 27.30 | 27.87 | 27.12 | 27.47 | 25.19 | qfq | 6,387,886 | 175,800,005 | 0.37% |
| 2024-03-27 | 27.90 | 28.16 | 27.33 | 27.37 | 25.10 | qfq | 7,330,065 | 203,328,507 | -1.90% |
| 2024-03-26 | 27.63 | 28.29 | 27.63 | 27.90 | 25.59 | qfq | 7,079,675 | 197,922,108 | 0.18% |
| 2024-03-25 | 27.53 | 28.36 | 27.32 | 27.85 | 25.54 | qfq | 11,178,460 | 312,657,141 | 1.31% |
| 2024-03-22 | 27.30 | 27.71 | 27.19 | 27.49 | 25.21 | qfq | 9,103,068 | 249,848,468 | 0.33% |
| 2024-03-21 | 27.91 | 28.10 | 27.00 | 27.40 | 25.13 | qfq | 12,918,826 | 354,613,985 | -2.14% |
| 2024-03-20 | 28.18 | 28.32 | 27.43 | 28.00 | 25.68 | qfq | 13,502,783 | 375,166,132 | -0.81% |
| 2024-03-19 | 28.80 | 28.80 | 28.16 | 28.23 | 25.89 | qfq | 10,540,150 | 298,982,061 | -2.99% |
| 2024-03-18 | 29.49 | 29.49 | 28.51 | 29.10 | 26.69 | qfq | 11,159,233 | 321,283,427 | -0.27% |
| 2024-03-15 | 29.14 | 29.56 | 28.70 | 29.18 | 26.76 | qfq | 6,697,413 | 194,625,984 | 0.10% |
| 2024-03-14 | 28.41 | 29.15 | 28.20 | 29.15 | 26.73 | qfq | 8,953,075 | 257,795,980 | 1.57% |
| 2024-03-13 | 28.39 | 28.94 | 28.31 | 28.70 | 26.32 | qfq | 13,036,621 | 373,020,055 | 0.46% |
| 2024-03-12 | 29.92 | 30.07 | 28.49 | 28.57 | 26.20 | qfq | 19,914,395 | 580,131,914 | -5.43% |
| 2024-03-11 | 30.01 | 30.50 | 29.20 | 30.21 | 27.71 | qfq | 10,219,224 | 306,053,413 | -0.56% |
| 2024-03-08 | 29.70 | 30.87 | 29.65 | 30.38 | 27.86 | qfq | 12,540,903 | 378,047,777 | 2.57% |
| 2024-03-07 | 29.50 | 30.10 | 29.44 | 29.62 | 27.16 | qfq | 9,255,290 | 274,702,323 | -0.94% |
| 2024-03-06 | 29.01 | 30.40 | 28.92 | 29.90 | 27.42 | qfq | 15,003,845 | 446,516,521 | 2.54% |
| 2024-03-05 | 30.24 | 30.60 | 28.51 | 29.16 | 26.74 | qfq | 27,334,249 | 800,777,989 | -3.48% |
| 2024-03-04 | 27.90 | 30.21 | 27.70 | 30.21 | 27.71 | qfq | 19,832,771 | 583,203,114 | 10.01% |
| 2024-03-01 | 27.25 | 27.72 | 26.70 | 27.46 | 25.18 | qfq | 12,333,006 | 335,493,606 | 1.55% |
| 2024-02-29 | 25.83 | 27.58 | 25.75 | 27.04 | 24.80 | qfq | 22,009,155 | 590,191,269 | 4.28% |
| 2024-02-28 | 26.00 | 26.30 | 25.30 | 25.93 | 23.78 | qfq | 13,330,249 | 345,286,600 | 0.62% |
| 2024-02-27 | 25.49 | 25.84 | 25.10 | 25.77 | 23.63 | qfq | 8,941,519 | 228,142,082 | 1.50% |
| 2024-02-26 | 24.67 | 25.97 | 24.60 | 25.39 | 23.28 | qfq | 16,797,150 | 423,455,845 | 7.04% |
| 2024-02-23 | 23.44 | 23.73 | 23.25 | 23.72 | 21.75 | qfq | 9,001,300 | 211,480,903 | 0.68% |
| 2024-02-22 | 23.35 | 23.88 | 23.18 | 23.56 | 21.61 | qfq | 10,451,288 | 245,890,574 | -0.08% |
| 2024-02-21 | 23.59 | 23.87 | 23.28 | 23.58 | 21.62 | qfq | 11,757,054 | 277,609,222 | -1.13% |
| 2024-02-20 | 23.52 | 23.98 | 23.22 | 23.85 | 21.87 | qfq | 11,073,949 | 261,583,311 | 1.23% |
| 2024-02-19 | 23.48 | 23.91 | 23.11 | 23.56 | 21.61 | qfq | 14,563,711 | 342,293,277 | 2.21% |
| 2024-02-08 | 23.14 | 24.50 | 22.91 | 23.05 | 21.14 | qfq | 15,393,780 | 365,582,292 | -1.50% |
| 2024-02-07 | 21.62 | 23.64 | 21.53 | 23.40 | 21.46 | qfq | 16,912,611 | 384,717,816 | 7.54% |
| 2024-02-06 | 19.93 | 22.26 | 19.93 | 21.76 | 19.96 | qfq | 17,522,059 | 375,796,412 | 6.98% |
| 2024-02-05 | 21.20 | 21.37 | 19.82 | 20.34 | 18.65 | qfq | 14,363,041 | 296,068,907 | -3.19% |
| 2024-02-02 | 21.00 | 21.81 | 20.50 | 21.01 | 19.27 | qfq | 12,251,426 | 261,171,656 | -0.57% |
| 2024-02-01 | 20.72 | 21.56 | 20.55 | 21.13 | 19.38 | qfq | 9,943,384 | 209,751,999 | 2.08% |
| 2024-01-31 | 20.95 | 21.37 | 20.70 | 20.70 | 18.98 | qfq | 7,893,825 | 165,362,643 | -2.63% |
| 2024-01-30 | 21.23 | 22.02 | 21.12 | 21.26 | 19.50 | qfq | 8,066,551 | 174,103,556 | 0.71% |
| 2024-01-29 | 21.36 | 21.59 | 21.06 | 21.11 | 19.36 | qfq | 9,583,199 | 205,041,896 | -1.45% |
| 2024-01-26 | 20.66 | 21.58 | 20.66 | 21.42 | 19.64 | qfq | 15,344,564 | 326,269,492 | 5.15% |
| 2024-01-25 | 20.53 | 20.98 | 20.01 | 20.37 | 18.68 | qfq | 10,048,366 | 205,498,522 | -1.26% |
| 2024-01-24 | 20.76 | 21.06 | 19.96 | 20.63 | 18.92 | qfq | 7,304,575 | 149,322,036 | -0.63% |
| 2024-01-23 | 20.18 | 20.88 | 19.78 | 20.76 | 19.04 | qfq | 10,739,652 | 220,131,781 | 2.37% |
| 2024-01-22 | 21.00 | 21.14 | 20.22 | 20.28 | 18.60 | qfq | 8,134,700 | 168,801,915 | -3.43% |
| 2024-01-19 | 21.31 | 21.47 | 20.91 | 21.00 | 19.26 | qfq | 6,389,445 | 134,789,485 | -2.82% |
| 2024-01-18 | 21.40 | 21.69 | 20.83 | 21.61 | 19.82 | qfq | 9,341,677 | 198,174,661 | 0.84% |
| 2024-01-17 | 21.66 | 21.98 | 21.39 | 21.43 | 19.65 | qfq | 6,617,873 | 143,979,842 | -0.97% |
| 2024-01-16 | 21.42 | 21.88 | 21.28 | 21.64 | 19.85 | qfq | 10,019,900 | 216,062,003 | 1.03% |
| 2024-01-15 | 21.18 | 21.68 | 21.00 | 21.42 | 19.64 | qfq | 7,219,019 | 154,518,404 | 1.13% |
| 2024-01-12 | 20.80 | 21.20 | 20.64 | 21.18 | 19.42 | qfq | 7,094,443 | 149,056,423 | 2.32% |
| 2024-01-11 | 20.83 | 20.92 | 20.34 | 20.70 | 18.98 | qfq | 8,753,851 | 180,711,917 | -1.43% |
| 2024-01-10 | 20.95 | 21.15 | 20.57 | 21.00 | 19.26 | qfq | 5,585,473 | 116,839,822 | 1.20% |
| 2024-01-09 | 21.02 | 21.14 | 20.58 | 20.75 | 19.03 | qfq | 8,634,138 | 179,613,653 | -1.14% |
| 2024-01-08 | 21.35 | 21.35 | 20.92 | 20.99 | 19.25 | qfq | 5,657,507 | 119,241,416 | -0.76% |
| 2024-01-05 | 21.02 | 22.02 | 20.92 | 21.15 | 19.40 | qfq | 13,067,043 | 278,576,429 | 0.14% |
| 2024-01-04 | 21.00 | 21.18 | 20.86 | 21.12 | 19.37 | qfq | 5,098,151 | 107,217,016 | 0.57% |
| 2024-01-03 | 20.50 | 21.11 | 20.50 | 21.00 | 19.26 | qfq | 8,295,642 | 173,496,121 | 2.04% |
| 2024-01-02 | 20.52 | 20.96 | 20.41 | 20.58 | 18.87 | qfq | 8,697,069 | 179,232,783 | 0.39% |
| 2023-12-29 | 19.74 | 20.61 | 19.60 | 20.50 | 18.80 | qfq | 8,548,540 | 173,636,132 | 4.06% |
| 2023-12-28 | 19.99 | 19.99 | 19.64 | 19.70 | 18.07 | qfq | 11,169,550 | 221,077,264 | -1.45% |
| 2023-12-27 | 19.61 | 20.05 | 19.51 | 19.99 | 18.33 | qfq | 6,194,200 | 122,894,734 | 2.25% |
| 2023-12-26 | 19.80 | 19.90 | 19.30 | 19.55 | 17.93 | qfq | 6,071,682 | 118,704,233 | -1.31% |
| 2023-12-25 | 19.73 | 19.94 | 19.46 | 19.81 | 18.17 | qfq | 5,368,086 | 105,979,743 | -0.10% |
| 2023-12-22 | 19.60 | 20.00 | 19.51 | 19.83 | 18.19 | qfq | 7,285,500 | 144,688,327 | 0.86% |
| 2023-12-21 | 19.54 | 19.75 | 19.30 | 19.66 | 18.03 | qfq | 4,530,122 | 88,559,956 | 0.46% |
| 2023-12-20 | 19.77 | 19.90 | 19.53 | 19.57 | 17.95 | qfq | 5,257,130 | 103,637,412 | -1.01% |
| 2023-12-19 | 19.43 | 19.85 | 19.40 | 19.77 | 18.13 | qfq | 5,394,200 | 106,149,655 | 1.75% |
| 2023-12-18 | 19.60 | 19.69 | 19.31 | 19.43 | 17.82 | qfq | 5,705,562 | 110,981,681 | -1.07% |
| 2023-12-15 | 19.86 | 20.18 | 19.46 | 19.64 | 18.01 | qfq | 7,053,257 | 139,607,884 | -1.31% |
| 2023-12-14 | 19.64 | 20.09 | 19.63 | 19.90 | 18.25 | qfq | 7,701,130 | 153,489,041 | 0.40% |
| 2023-12-13 | 19.17 | 19.92 | 19.10 | 19.82 | 18.18 | qfq | 10,810,415 | 212,948,868 | 3.34% |
| 2023-12-12 | 19.34 | 19.35 | 19.05 | 19.18 | 17.59 | qfq | 4,332,700 | 82,988,334 | -0.78% |
| 2023-12-11 | 19.16 | 19.39 | 19.00 | 19.33 | 17.73 | qfq | 7,423,808 | 142,858,655 | 0.57% |
| 2023-12-08 | 18.80 | 19.47 | 18.78 | 19.22 | 17.63 | qfq | 10,905,520 | 209,886,244 | 2.13% |
| 2023-12-07 | 18.85 | 19.01 | 18.77 | 18.82 | 17.26 | qfq | 3,895,733 | 73,648,618 | -0.48% |
| 2023-12-06 | 19.03 | 19.15 | 18.75 | 18.91 | 17.34 | qfq | 7,481,126 | 141,890,879 | -0.37% |
| 2023-12-05 | 19.05 | 19.19 | 18.81 | 18.98 | 17.41 | qfq | 6,852,790 | 129,994,459 | -0.89% |
| 2023-12-04 | 19.23 | 19.30 | 18.81 | 19.15 | 17.56 | qfq | 7,981,263 | 152,680,303 | -0.52% |
| 2023-12-01 | 19.39 | 19.75 | 19.13 | 19.25 | 17.65 | qfq | 9,013,551 | 174,170,606 | -1.28% |
| 2023-11-30 | 18.88 | 19.77 | 18.88 | 19.50 | 17.88 | qfq | 12,793,754 | 248,159,838 | 2.58% |
| 2023-11-29 | 18.72 | 19.09 | 18.60 | 19.01 | 17.43 | qfq | 9,680,900 | 182,949,859 | 1.55% |
| 2023-11-28 | 18.33 | 19.10 | 18.33 | 18.72 | 17.17 | qfq | 11,111,141 | 208,499,742 | 1.24% |
| 2023-11-27 | 18.25 | 18.88 | 18.09 | 18.49 | 16.96 | qfq | 15,494,650 | 285,830,311 | 4.94% |
| 2023-11-24 | 17.72 | 17.80 | 17.52 | 17.62 | 16.16 | qfq | 3,835,701 | 67,578,398 | -1.07% |
| 2023-11-23 | 17.31 | 18.00 | 17.25 | 17.81 | 16.33 | qfq | 5,999,550 | 105,776,492 | 2.95% |
| 2023-11-22 | 17.40 | 17.50 | 17.28 | 17.30 | 15.87 | qfq | 4,305,600 | 74,896,929 | -0.46% |
| 2023-11-21 | 17.51 | 17.76 | 17.33 | 17.38 | 15.94 | qfq | 4,924,900 | 86,135,673 | -1.47% |
| 2023-11-20 | 17.27 | 17.90 | 17.10 | 17.64 | 16.18 | qfq | 8,398,089 | 147,160,444 | 2.92% |
| 2023-11-17 | 16.82 | 17.35 | 16.71 | 17.14 | 15.72 | qfq | 7,537,959 | 128,731,693 | 2.08% |
| 2023-11-16 | 16.81 | 16.99 | 16.53 | 16.79 | 15.40 | qfq | 5,423,301 | 90,964,136 | -0.65% |
| 2023-11-15 | 16.62 | 16.99 | 16.60 | 16.90 | 15.50 | qfq | 7,132,642 | 119,979,035 | 2.05% |
| 2023-11-14 | 16.79 | 16.94 | 16.42 | 16.56 | 15.19 | qfq | 8,729,300 | 144,731,759 | -1.95% |
| 2023-11-13 | 17.04 | 17.04 | 16.35 | 16.89 | 15.49 | qfq | 13,489,525 | 224,654,232 | -0.88% |
| 2023-11-10 | 16.70 | 17.22 | 16.51 | 17.04 | 15.63 | qfq | 11,896,555 | 202,149,157 | 1.55% |
| 2023-11-09 | 16.29 | 16.90 | 16.24 | 16.78 | 15.39 | qfq | 11,449,255 | 191,275,644 | 2.38% |
| 2023-11-08 | 16.23 | 16.45 | 16.19 | 16.39 | 15.03 | qfq | 7,846,543 | 128,361,191 | 1.55% |
| 2023-11-07 | 16.31 | 16.38 | 15.93 | 16.14 | 14.80 | qfq | 9,025,477 | 145,115,901 | -1.22% |
| 2023-11-06 | 16.42 | 16.60 | 16.16 | 16.34 | 14.99 | qfq | 13,781,450 | 225,305,144 | 0.25% |
| 2023-11-03 | 16.04 | 16.41 | 15.98 | 16.30 | 14.95 | qfq | 7,747,699 | 126,100,707 | 2.00% |
| 2023-11-02 | 16.36 | 16.36 | 15.94 | 15.98 | 14.66 | qfq | 6,844,441 | 110,045,887 | -1.48% |
| 2023-11-01 | 16.32 | 16.52 | 16.12 | 16.22 | 14.88 | qfq | 8,056,637 | 130,918,727 | -0.61% |
| 2023-10-31 | 16.31 | 16.54 | 16.29 | 16.32 | 14.97 | qfq | 10,925,584 | 178,980,187 | -0.18% |
| 2023-10-30 | 16.31 | 16.77 | 16.28 | 16.35 | 14.99 | qfq | 15,425,951 | 253,527,897 | -0.91% |
| 2023-10-27 | 16.48 | 16.77 | 16.02 | 16.50 | 15.13 | qfq | 16,778,765 | 274,215,530 | 0.36% |
| 2023-10-26 | 16.77 | 17.09 | 16.31 | 16.44 | 15.08 | qfq | 18,295,665 | 301,468,564 | -3.01% |
| 2023-10-25 | 17.03 | 17.19 | 16.75 | 16.95 | 15.54 | qfq | 8,176,520 | 139,289,587 | 0.30% |
| 2023-10-24 | 16.95 | 17.17 | 16.65 | 16.90 | 15.50 | qfq | 6,934,150 | 117,273,380 | 0.30% |
| 2023-10-23 | 16.93 | 17.12 | 16.73 | 16.85 | 15.45 | qfq | 6,695,041 | 113,449,655 | -2.15% |
| 2023-10-20 | 17.60 | 17.65 | 17.12 | 17.22 | 15.79 | qfq | 10,148,395 | 175,601,682 | -1.60% |
| 2023-10-19 | 17.68 | 17.92 | 17.47 | 17.50 | 16.05 | qfq | 8,718,666 | 153,642,865 | -2.45% |
| 2023-10-18 | 18.11 | 18.11 | 17.70 | 17.94 | 16.45 | qfq | 8,698,600 | 155,563,428 | -0.28% |
| 2023-10-17 | 18.99 | 18.99 | 17.77 | 17.99 | 16.50 | qfq | 12,168,097 | 218,703,004 | -0.66% |
| 2023-10-16 | 18.37 | 18.37 | 17.70 | 18.11 | 16.61 | qfq | 11,557,766 | 208,769,866 | 0.95% |
| 2023-10-13 | 18.18 | 18.27 | 17.44 | 17.94 | 16.45 | qfq | 14,768,000 | 264,765,156 | 1.36% |
| 2023-10-12 | 17.65 | 17.89 | 17.57 | 17.70 | 16.23 | qfq | 5,539,150 | 97,890,058 | 0.23% |
| 2023-10-11 | 18.03 | 18.04 | 17.56 | 17.66 | 16.20 | qfq | 10,404,033 | 184,961,158 | -1.89% |
| 2023-10-10 | 18.15 | 18.18 | 17.90 | 18.00 | 16.51 | qfq | 7,222,731 | 130,073,916 | -0.17% |
| 2023-10-09 | 18.20 | 18.29 | 17.80 | 18.03 | 16.54 | qfq | 7,975,882 | 143,733,155 | -0.50% |
| 2023-09-28 | 18.10 | 18.38 | 17.97 | 18.12 | 16.62 | qfq | 9,783,050 | 177,725,999 | 0.22% |
| 2023-09-27 | 17.94 | 18.22 | 17.83 | 18.08 | 16.58 | qfq | 12,998,733 | 234,287,511 | 0.78% |
| 2023-09-26 | 17.40 | 18.35 | 17.29 | 17.94 | 16.45 | qfq | 14,420,170 | 257,191,077 | 3.10% |
| 2023-09-25 | 16.64 | 17.48 | 16.63 | 17.40 | 15.96 | qfq | 13,526,718 | 233,575,949 | 4.07% |
| 2023-09-22 | 16.32 | 16.80 | 16.23 | 16.72 | 15.33 | qfq | 9,468,119 | 157,240,480 | 3.02% |
| 2023-09-21 | 16.27 | 16.37 | 16.11 | 16.23 | 14.88 | qfq | 6,852,354 | 111,255,628 | -0.43% |
| 2023-09-20 | 16.25 | 16.55 | 16.25 | 16.30 | 14.95 | qfq | 6,456,265 | 105,850,040 | -0.31% |
| 2023-09-19 | 16.33 | 16.52 | 16.25 | 16.35 | 14.99 | qfq | 7,821,453 | 128,232,931 | -0.24% |
| 2023-09-18 | 16.21 | 16.41 | 16.08 | 16.39 | 15.03 | qfq | 9,912,643 | 161,564,976 | 0.61% |
| 2023-09-15 | 16.40 | 16.54 | 16.14 | 16.29 | 14.94 | qfq | 10,936,067 | 178,098,442 | -0.06% |
| 2023-09-14 | 16.40 | 16.49 | 16.22 | 16.30 | 14.95 | qfq | 4,530,663 | 73,881,290 | -0.12% |
| 2023-09-13 | 16.52 | 16.61 | 16.18 | 16.32 | 14.97 | qfq | 6,990,452 | 114,068,184 | -1.21% |
| 2023-09-12 | 16.70 | 16.94 | 16.48 | 16.52 | 15.15 | qfq | 5,588,604 | 92,919,285 | -1.78% |
| 2023-09-11 | 16.60 | 17.03 | 16.60 | 16.82 | 15.43 | qfq | 9,284,780 | 156,188,986 | 1.69% |
| 2023-09-08 | 16.20 | 16.58 | 16.18 | 16.54 | 15.17 | qfq | 4,740,243 | 77,998,162 | 1.41% |
| 2023-09-07 | 16.53 | 16.56 | 16.18 | 16.31 | 14.96 | qfq | 8,070,700 | 131,715,398 | -1.39% |
| 2023-09-06 | 16.59 | 16.73 | 16.45 | 16.54 | 15.17 | qfq | 5,962,339 | 98,743,407 | -0.90% |
| 2023-09-05 | 16.59 | 16.75 | 16.44 | 16.69 | 15.31 | qfq | 7,983,758 | 132,794,357 | 0.30% |
| 2023-09-04 | 16.76 | 16.89 | 16.48 | 16.64 | 15.26 | qfq | 11,196,350 | 186,541,293 | -0.66% |
| 2023-09-01 | 17.08 | 17.08 | 16.48 | 16.75 | 15.36 | qfq | 14,128,853 | 235,515,815 | -1.06% |
| 2023-08-31 | 17.01 | 17.16 | 16.74 | 16.93 | 15.53 | qfq | 16,951,591 | 286,173,489 | -0.47% |
| 2023-08-30 | 16.33 | 17.10 | 16.21 | 17.01 | 15.60 | qfq | 17,787,507 | 297,115,964 | 4.04% |
| 2023-08-29 | 15.35 | 16.39 | 15.26 | 16.35 | 14.99 | qfq | 21,430,770 | 342,820,341 | 6.93% |
| 2023-08-28 | 15.82 | 15.82 | 15.25 | 15.29 | 14.02 | qfq | 17,817,853 | 276,479,249 | 1.46% |
| 2023-08-25 | 15.39 | 15.65 | 14.99 | 15.07 | 13.82 | qfq | 13,213,500 | 201,154,978 | -1.44% |
| 2023-08-24 | 14.77 | 15.57 | 14.50 | 15.29 | 14.02 | qfq | 18,211,862 | 274,760,676 | 2.89% |
| 2023-08-23 | 15.27 | 15.27 | 14.80 | 14.86 | 13.63 | qfq | 8,209,933 | 122,665,148 | -2.81% |
| 2023-08-22 | 15.21 | 15.49 | 15.04 | 15.29 | 14.02 | qfq | 9,527,440 | 145,275,529 | 1.33% |
| 2023-08-21 | 15.15 | 15.49 | 15.08 | 15.09 | 13.84 | qfq | 6,083,800 | 92,600,547 | -0.13% |
| 2023-08-18 | 15.24 | 15.56 | 15.11 | 15.11 | 13.86 | qfq | 8,039,908 | 123,413,201 | -0.98% |
| 2023-08-17 | 15.03 | 15.28 | 14.90 | 15.26 | 13.99 | qfq | 6,338,961 | 95,651,921 | 0.66% |
| 2023-08-16 | 15.22 | 15.40 | 15.10 | 15.16 | 13.90 | qfq | 7,254,151 | 110,140,766 | -0.52% |
| 2023-08-15 | 15.20 | 15.45 | 15.13 | 15.24 | 13.98 | qfq | 7,570,333 | 115,662,850 | -0.20% |
| 2023-08-14 | 14.90 | 15.40 | 14.84 | 15.27 | 14.00 | qfq | 7,518,222 | 113,544,553 | 2.14% |
| 2023-08-11 | 15.21 | 15.32 | 14.95 | 14.95 | 13.71 | qfq | 5,084,390 | 76,708,090 | -1.71% |
| 2023-08-10 | 15.24 | 15.33 | 15.11 | 15.21 | 13.95 | qfq | 6,568,400 | 99,808,203 | -0.26% |
| 2023-08-09 | 15.01 | 15.52 | 14.99 | 15.25 | 13.99 | qfq | 11,220,241 | 171,567,178 | 1.06% |
| 2023-08-08 | 15.00 | 15.18 | 15.00 | 15.09 | 13.84 | qfq | 5,090,463 | 76,873,712 | -0.07% |
| 2023-08-07 | 15.13 | 15.25 | 14.94 | 15.10 | 13.85 | qfq | 12,223,716 | 184,554,946 | -0.53% |
| 2023-08-04 | 15.31 | 15.44 | 15.06 | 15.18 | 13.92 | qfq | 13,462,712 | 204,417,778 | -0.78% |
| 2023-08-03 | 15.37 | 15.50 | 15.23 | 15.30 | 14.03 | qfq | 8,794,721 | 134,925,554 | -0.46% |
| 2023-08-02 | 15.50 | 15.69 | 15.32 | 15.37 | 14.10 | qfq | 7,626,562 | 117,692,545 | -1.09% |
| 2023-08-01 | 15.64 | 15.86 | 15.40 | 15.54 | 14.25 | qfq | 11,127,003 | 173,427,932 | -0.83% |
| 2023-07-31 | 15.50 | 15.94 | 15.45 | 15.67 | 14.37 | qfq | 10,718,500 | 167,972,860 | 0.38% |
| 2023-07-28 | 15.55 | 15.76 | 15.33 | 15.61 | 14.32 | qfq | 11,040,396 | 171,910,366 | 0.58% |
| 2023-07-27 | 15.61 | 15.72 | 15.42 | 15.52 | 14.23 | qfq | 10,373,006 | 161,464,922 | -0.32% |
| 2023-07-26 | 15.92 | 16.02 | 15.44 | 15.57 | 14.28 | qfq | 17,846,022 | 279,638,199 | -2.50% |
| 2023-07-25 | 16.16 | 16.27 | 15.89 | 15.97 | 14.65 | qfq | 11,776,890 | 188,989,886 | -0.99% |
| 2023-07-24 | 15.90 | 16.29 | 15.78 | 16.13 | 14.79 | qfq | 17,030,824 | 274,570,307 | 1.00% |
| 2023-07-21 | 16.06 | 16.14 | 15.82 | 15.97 | 14.65 | qfq | 18,200,209 | 290,491,065 | -1.11% |
| 2023-07-20 | 16.53 | 16.58 | 16.01 | 16.15 | 14.81 | qfq | 22,904,346 | 370,893,258 | -2.59% |
| 2023-07-19 | 16.31 | 16.82 | 16.18 | 16.58 | 15.21 | qfq | 20,738,388 | 342,478,452 | 0.24% |
| 2023-07-18 | 16.16 | 16.95 | 15.97 | 16.54 | 15.17 | qfq | 33,635,633 | 553,021,438 | 1.47% |
| 2023-07-17 | 16.20 | 16.79 | 15.88 | 16.30 | 14.95 | qfq | 46,782,709 | 760,765,704 | 1.62% |