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
长城汽车601633.SH
最近收盘价15.662026-07-17
最近交易日2026-07-17
成交量（股）20,147,266
成交额（元）317,834,508
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-13 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-16 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.3 | — | — | — | 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 | 15.85 | 16.14 | 15.56 | 15.66 | 15.66 | qfq | 20,147,266 | 317,834,508 | -1.45% |
| 2026-07-16 | 15.54 | 15.95 | 15.40 | 15.89 | 15.89 | qfq | 21,236,682 | 334,240,699 | 1.99% |
| 2026-07-15 | 15.00 | 15.60 | 14.91 | 15.58 | 15.58 | qfq | 22,089,795 | 341,272,654 | 3.66% |
| 2026-07-14 | 14.98 | 15.08 | 14.88 | 15.03 | 15.03 | qfq | 12,788,823 | 191,715,963 | 0.20% |
| 2026-07-13 | 14.91 | 15.04 | 14.76 | 15.00 | 15.00 | qfq | 14,732,853 | 219,102,577 | -1.70% |
| 2026-07-10 | 15.07 | 15.45 | 14.81 | 15.26 | 14.91 | qfq | 17,284,801 | 262,643,531 | 1.33% |
| 2026-07-09 | 15.23 | 15.27 | 15.02 | 15.06 | 14.71 | qfq | 13,069,271 | 197,473,927 | -1.57% |
| 2026-07-08 | 15.46 | 15.59 | 15.20 | 15.30 | 14.95 | qfq | 11,497,194 | 176,405,328 | -1.35% |
| 2026-07-07 | 15.73 | 15.95 | 15.38 | 15.51 | 15.15 | qfq | 14,630,136 | 228,164,071 | -1.65% |
| 2026-07-06 | 15.45 | 15.86 | 15.26 | 15.77 | 15.41 | qfq | 23,333,801 | 365,293,747 | 2.60% |
| 2026-07-03 | 15.00 | 15.40 | 14.95 | 15.37 | 15.02 | qfq | 24,084,949 | 367,794,726 | 2.47% |
| 2026-07-02 | 15.20 | 15.48 | 14.85 | 15.00 | 14.66 | qfq | 24,602,331 | 371,189,203 | -0.40% |
| 2026-07-01 | 15.09 | 15.20 | 14.83 | 15.06 | 14.71 | qfq | 17,053,726 | 256,603,925 | -0.20% |
| 2026-06-30 | 15.38 | 15.59 | 15.03 | 15.09 | 14.74 | qfq | 18,150,023 | 275,298,908 | -2.33% |
| 2026-06-29 | 15.10 | 15.64 | 14.67 | 15.45 | 15.10 | qfq | 26,380,040 | 401,902,142 | 2.32% |
| 2026-06-26 | 15.60 | 15.66 | 15.10 | 15.10 | 14.75 | qfq | 20,216,447 | 309,200,463 | -3.64% |
| 2026-06-25 | 15.95 | 16.09 | 15.60 | 15.67 | 15.31 | qfq | 20,873,261 | 329,334,128 | -2.18% |
| 2026-06-24 | 16.60 | 16.71 | 16.01 | 16.02 | 15.65 | qfq | 19,511,405 | 316,078,110 | -3.14% |
| 2026-06-23 | 16.92 | 17.16 | 16.53 | 16.54 | 16.16 | qfq | 19,873,806 | 333,348,982 | -2.82% |
| 2026-06-22 | 17.52 | 17.57 | 16.86 | 17.02 | 16.63 | qfq | 27,107,163 | 462,595,693 | -3.57% |
| 2026-06-18 | 16.81 | 18.15 | 16.28 | 17.65 | 17.25 | qfq | 46,312,842 | 796,233,069 | 4.93% |
| 2026-06-17 | 17.26 | 17.27 | 16.82 | 16.82 | 16.43 | qfq | 19,283,577 | 327,227,309 | -2.83% |
| 2026-06-16 | 17.68 | 17.90 | 17.28 | 17.31 | 16.91 | qfq | 21,511,179 | 377,645,313 | -2.42% |
| 2026-06-15 | 17.60 | 17.95 | 17.58 | 17.74 | 17.33 | qfq | 30,022,892 | 533,271,931 | 0.80% |
| 2026-06-12 | 17.41 | 18.25 | 17.41 | 17.60 | 17.20 | qfq | 78,268,738 | 1,397,530,505 | 0.46% |
| 2026-06-11 | 17.00 | 17.68 | 16.97 | 17.52 | 17.12 | qfq | 40,642,758 | 706,870,073 | 2.28% |
| 2026-06-10 | 16.52 | 17.20 | 16.45 | 17.13 | 16.74 | qfq | 39,688,531 | 673,869,568 | 3.38% |
| 2026-06-09 | 16.40 | 16.58 | 16.30 | 16.57 | 16.19 | qfq | 16,502,309 | 271,756,135 | 0.98% |
| 2026-06-08 | 16.60 | 16.72 | 16.24 | 16.41 | 16.03 | qfq | 24,259,971 | 398,695,353 | -1.97% |
| 2026-06-05 | 16.66 | 16.87 | 16.48 | 16.74 | 16.36 | qfq | 21,595,207 | 360,420,471 | 0.48% |
| 2026-06-04 | 16.93 | 16.93 | 16.57 | 16.66 | 16.28 | qfq | 22,157,023 | 369,891,055 | -1.94% |
| 2026-06-03 | 17.01 | 17.03 | 16.43 | 16.99 | 16.60 | qfq | 29,398,343 | 493,976,568 | -0.29% |
| 2026-06-02 | 16.90 | 17.28 | 16.72 | 17.04 | 16.65 | qfq | 37,224,592 | 631,625,680 | 0.29% |
| 2026-06-01 | 16.88 | 17.30 | 16.70 | 16.99 | 16.60 | qfq | 39,606,207 | 673,109,067 | 0.59% |
| 2026-05-29 | 16.86 | 17.00 | 16.75 | 16.89 | 16.50 | qfq | 31,728,071 | 535,466,195 | 0.12% |
| 2026-05-28 | 17.20 | 17.23 | 16.71 | 16.87 | 16.48 | qfq | 22,734,211 | 384,104,476 | -2.20% |
| 2026-05-27 | 17.45 | 17.54 | 17.09 | 17.25 | 16.85 | qfq | 21,337,832 | 367,868,400 | -1.15% |
| 2026-05-26 | 17.58 | 17.90 | 17.36 | 17.45 | 17.05 | qfq | 22,114,456 | 388,195,625 | -0.74% |
| 2026-05-25 | 17.74 | 17.85 | 17.48 | 17.58 | 17.18 | qfq | 16,365,726 | 288,706,123 | -0.73% |
| 2026-05-22 | 17.80 | 17.92 | 17.57 | 17.71 | 17.30 | qfq | 16,984,055 | 301,125,096 | -0.67% |
| 2026-05-21 | 18.13 | 18.24 | 17.76 | 17.83 | 17.42 | qfq | 23,311,262 | 420,364,182 | -1.65% |
| 2026-05-20 | 18.46 | 18.46 | 18.07 | 18.13 | 17.71 | qfq | 14,444,275 | 262,620,564 | -1.73% |
| 2026-05-19 | 18.48 | 18.85 | 18.42 | 18.45 | 18.03 | qfq | 18,210,988 | 337,846,290 | 0.05% |
| 2026-05-18 | 19.05 | 19.06 | 18.36 | 18.44 | 18.02 | qfq | 25,070,406 | 466,293,984 | -3.40% |
| 2026-05-15 | 19.20 | 19.32 | 19.00 | 19.09 | 18.65 | qfq | 13,493,251 | 258,373,263 | -0.31% |
| 2026-05-14 | 19.53 | 19.55 | 19.11 | 19.15 | 18.71 | qfq | 16,909,303 | 325,973,955 | -2.00% |
| 2026-05-13 | 19.69 | 19.70 | 19.44 | 19.54 | 19.09 | qfq | 15,205,042 | 296,673,730 | -0.86% |
| 2026-05-12 | 19.80 | 19.80 | 19.70 | 19.71 | 19.26 | qfq | 10,297,862 | 203,152,613 | -0.45% |
| 2026-05-11 | 19.81 | 19.87 | 19.65 | 19.80 | 19.35 | qfq | 16,358,603 | 322,532,274 | 0.00% |
| 2026-05-08 | 19.87 | 19.92 | 19.78 | 19.80 | 19.35 | qfq | 13,515,381 | 267,955,109 | -0.25% |
| 2026-05-07 | 19.92 | 19.96 | 19.78 | 19.85 | 19.39 | qfq | 13,297,910 | 263,902,877 | -0.30% |
| 2026-05-06 | 19.90 | 20.00 | 19.68 | 19.91 | 19.45 | qfq | 22,889,198 | 454,264,372 | 0.10% |
| 2026-04-30 | 19.95 | 20.00 | 19.87 | 19.89 | 19.43 | qfq | 10,431,437 | 207,644,415 | -0.30% |
| 2026-04-29 | 20.00 | 20.10 | 19.90 | 19.95 | 19.49 | qfq | 16,167,951 | 323,110,510 | -0.30% |
| 2026-04-28 | 20.15 | 20.20 | 19.95 | 20.01 | 19.55 | qfq | 11,799,491 | 236,169,722 | -1.04% |
| 2026-04-27 | 20.05 | 20.35 | 19.76 | 20.22 | 19.76 | qfq | 16,725,299 | 336,579,168 | -0.05% |
| 2026-04-24 | 20.40 | 20.40 | 20.21 | 20.23 | 19.77 | qfq | 11,581,118 | 234,786,572 | -1.08% |
| 2026-04-23 | 20.45 | 20.51 | 20.31 | 20.45 | 19.98 | qfq | 11,203,287 | 228,783,358 | 0.00% |
| 2026-04-22 | 20.70 | 20.75 | 20.43 | 20.45 | 19.98 | qfq | 15,092,539 | 310,129,618 | -1.02% |
| 2026-04-21 | 20.66 | 20.73 | 20.52 | 20.66 | 20.19 | qfq | 8,323,394 | 171,637,861 | -0.19% |
| 2026-04-20 | 20.71 | 20.97 | 20.65 | 20.70 | 20.23 | qfq | 13,976,433 | 290,089,517 | -0.14% |
| 2026-04-17 | 20.93 | 20.93 | 20.61 | 20.73 | 20.25 | qfq | 11,436,037 | 236,735,916 | -1.00% |
| 2026-04-16 | 21.04 | 21.20 | 20.84 | 20.94 | 20.46 | qfq | 14,149,792 | 296,718,043 | 0.05% |
| 2026-04-15 | 21.21 | 21.30 | 20.91 | 20.93 | 20.45 | qfq | 11,586,543 | 243,266,338 | -1.32% |
| 2026-04-14 | 21.45 | 21.49 | 21.10 | 21.21 | 20.72 | qfq | 11,826,900 | 250,923,060 | -0.70% |
| 2026-04-13 | 21.20 | 21.55 | 21.08 | 21.36 | 20.87 | qfq | 16,761,400 | 357,999,177 | 0.42% |
| 2026-04-10 | 20.76 | 21.35 | 20.71 | 21.27 | 20.78 | qfq | 22,983,210 | 485,459,902 | 2.75% |
| 2026-04-09 | 20.88 | 20.94 | 20.66 | 20.70 | 20.23 | qfq | 10,573,091 | 219,620,164 | -1.48% |
| 2026-04-08 | 20.81 | 21.02 | 20.80 | 21.01 | 20.53 | qfq | 14,779,402 | 309,089,015 | 1.45% |
| 2026-04-07 | 20.91 | 20.92 | 20.55 | 20.71 | 20.23 | qfq | 9,607,708 | 198,745,742 | -0.24% |
| 2026-04-03 | 21.00 | 21.23 | 20.68 | 20.76 | 20.28 | qfq | 12,746,010 | 266,339,907 | -0.53% |
| 2026-04-02 | 20.70 | 21.04 | 20.66 | 20.87 | 20.39 | qfq | 16,708,703 | 348,466,667 | 1.11% |
| 2026-04-01 | 20.78 | 20.83 | 20.40 | 20.64 | 20.17 | qfq | 11,659,510 | 239,755,841 | 0.05% |
| 2026-03-31 | 20.30 | 20.92 | 20.25 | 20.63 | 20.16 | qfq | 14,964,926 | 309,506,333 | 1.58% |
| 2026-03-30 | 20.75 | 20.83 | 20.28 | 20.31 | 19.84 | qfq | 15,610,114 | 318,762,457 | -2.73% |
| 2026-03-27 | 20.63 | 20.90 | 20.58 | 20.88 | 20.40 | qfq | 10,633,628 | 221,111,542 | 0.72% |
| 2026-03-26 | 20.87 | 21.09 | 20.70 | 20.73 | 20.25 | qfq | 10,546,924 | 220,299,439 | -0.81% |
| 2026-03-25 | 20.70 | 20.95 | 20.55 | 20.90 | 20.42 | qfq | 12,899,621 | 268,710,597 | 0.87% |
| 2026-03-24 | 20.95 | 21.03 | 20.42 | 20.72 | 20.24 | qfq | 19,109,660 | 394,009,844 | -0.53% |
| 2026-03-23 | 21.14 | 21.50 | 20.72 | 20.83 | 20.35 | qfq | 25,836,451 | 543,606,894 | -2.16% |
| 2026-03-20 | 21.01 | 21.45 | 20.73 | 21.29 | 20.80 | qfq | 30,321,752 | 644,145,474 | 1.67% |
| 2026-03-19 | 20.91 | 21.18 | 20.81 | 20.94 | 20.46 | qfq | 19,911,989 | 418,017,376 | -0.62% |
| 2026-03-18 | 21.15 | 21.18 | 20.95 | 21.07 | 20.59 | qfq | 14,419,080 | 303,395,490 | -0.33% |
| 2026-03-17 | 21.16 | 21.45 | 21.14 | 21.14 | 20.66 | qfq | 19,881,908 | 423,144,682 | -0.05% |
| 2026-03-16 | 21.00 | 21.49 | 20.95 | 21.15 | 20.66 | qfq | 18,855,183 | 399,248,820 | 0.38% |
| 2026-03-13 | 20.60 | 21.18 | 20.48 | 21.07 | 20.59 | qfq | 29,205,807 | 612,375,677 | 2.23% |
| 2026-03-12 | 20.45 | 20.66 | 20.35 | 20.61 | 20.14 | qfq | 12,956,265 | 265,814,982 | 0.44% |
| 2026-03-11 | 20.07 | 20.68 | 20.07 | 20.52 | 20.05 | qfq | 19,822,268 | 404,713,981 | 2.24% |
| 2026-03-10 | 20.04 | 20.14 | 20.02 | 20.07 | 19.61 | qfq | 8,989,301 | 180,323,839 | 0.25% |
| 2026-03-09 | 20.10 | 20.10 | 19.90 | 20.02 | 19.56 | qfq | 11,645,125 | 232,869,485 | -0.84% |
| 2026-03-06 | 19.97 | 20.20 | 19.88 | 20.19 | 19.73 | qfq | 9,248,555 | 185,613,445 | 1.15% |
| 2026-03-05 | 19.99 | 20.12 | 19.89 | 19.96 | 19.50 | qfq | 11,933,776 | 238,668,215 | 0.60% |
| 2026-03-04 | 20.01 | 20.09 | 19.73 | 19.84 | 19.38 | qfq | 19,204,950 | 382,080,051 | -1.64% |
| 2026-03-03 | 20.43 | 20.60 | 20.17 | 20.17 | 19.71 | qfq | 20,851,403 | 424,618,392 | -1.22% |
| 2026-03-02 | 20.40 | 20.58 | 20.26 | 20.42 | 19.95 | qfq | 22,543,437 | 459,779,544 | -0.39% |
| 2026-02-27 | 20.72 | 20.82 | 20.50 | 20.50 | 20.03 | qfq | 22,338,604 | 460,891,349 | -1.44% |
| 2026-02-26 | 20.97 | 20.99 | 20.75 | 20.80 | 20.32 | qfq | 9,582,055 | 199,432,587 | -0.81% |
| 2026-02-25 | 20.93 | 21.22 | 20.92 | 20.97 | 20.49 | qfq | 15,164,781 | 319,602,580 | -0.33% |
| 2026-02-24 | 20.73 | 21.15 | 20.73 | 21.04 | 20.56 | qfq | 16,512,919 | 346,021,182 | 1.79% |
| 2026-02-13 | 20.77 | 20.85 | 20.66 | 20.67 | 20.20 | qfq | 9,040,310 | 187,539,562 | -0.43% |
| 2026-02-12 | 21.04 | 21.04 | 20.75 | 20.76 | 20.28 | qfq | 10,167,475 | 211,572,765 | -1.05% |
| 2026-02-11 | 20.95 | 21.12 | 20.88 | 20.98 | 20.50 | qfq | 9,164,400 | 192,604,293 | 0.29% |
| 2026-02-10 | 21.00 | 21.03 | 20.85 | 20.92 | 20.44 | qfq | 6,616,863 | 138,369,535 | -0.33% |
| 2026-02-09 | 20.96 | 21.13 | 20.87 | 20.99 | 20.51 | qfq | 11,983,584 | 251,468,102 | 0.29% |
| 2026-02-06 | 21.07 | 21.15 | 20.92 | 20.93 | 20.45 | qfq | 11,173,762 | 234,509,758 | -1.09% |
| 2026-02-05 | 20.73 | 21.28 | 20.70 | 21.16 | 20.67 | qfq | 20,995,814 | 442,105,446 | 1.68% |
| 2026-02-04 | 20.49 | 20.84 | 20.41 | 20.81 | 20.33 | qfq | 15,500,257 | 320,179,894 | 1.46% |
| 2026-02-03 | 20.48 | 20.60 | 20.37 | 20.51 | 20.04 | qfq | 13,908,448 | 284,837,023 | 0.34% |
| 2026-02-02 | 20.52 | 20.85 | 20.41 | 20.44 | 19.97 | qfq | 17,445,204 | 358,852,357 | -1.21% |
| 2026-01-30 | 21.14 | 21.15 | 20.68 | 20.69 | 20.22 | qfq | 17,743,277 | 369,356,637 | -1.94% |
| 2026-01-29 | 20.85 | 21.10 | 20.58 | 21.10 | 20.62 | qfq | 26,632,496 | 553,265,583 | 1.10% |
| 2026-01-28 | 21.10 | 21.15 | 20.85 | 20.87 | 20.39 | qfq | 20,358,703 | 426,250,656 | -1.04% |
| 2026-01-27 | 21.25 | 21.29 | 21.01 | 21.09 | 20.61 | qfq | 13,104,035 | 277,073,171 | -0.85% |
| 2026-01-26 | 21.57 | 21.57 | 21.24 | 21.27 | 20.78 | qfq | 18,084,768 | 385,658,933 | -1.48% |
| 2026-01-23 | 21.51 | 21.70 | 21.38 | 21.59 | 21.09 | qfq | 18,597,935 | 399,858,132 | 0.42% |
| 2026-01-22 | 21.65 | 21.67 | 21.46 | 21.50 | 21.01 | qfq | 15,865,024 | 341,356,217 | -0.46% |
| 2026-01-21 | 21.72 | 21.73 | 21.56 | 21.60 | 21.10 | qfq | 13,928,702 | 301,564,940 | -0.87% |
| 2026-01-20 | 21.99 | 21.99 | 21.74 | 21.79 | 21.29 | qfq | 14,788,643 | 322,878,640 | -0.91% |
| 2026-01-19 | 21.88 | 22.02 | 21.84 | 21.99 | 21.49 | qfq | 16,300,218 | 357,890,947 | 1.06% |
| 2026-01-16 | 21.75 | 21.82 | 21.68 | 21.76 | 21.26 | qfq | 13,161,306 | 286,091,901 | 0.28% |
| 2026-01-15 | 21.75 | 21.82 | 21.66 | 21.70 | 21.20 | qfq | 12,527,494 | 272,211,983 | -0.23% |
| 2026-01-14 | 21.90 | 22.00 | 21.63 | 21.75 | 21.25 | qfq | 23,981,347 | 523,711,145 | -0.82% |
| 2026-01-13 | 22.18 | 22.31 | 21.90 | 21.93 | 21.43 | qfq | 24,968,307 | 551,474,151 | -1.08% |
| 2026-01-12 | 22.13 | 22.19 | 22.01 | 22.17 | 21.66 | qfq | 19,377,163 | 428,401,874 | 0.18% |
| 2026-01-09 | 22.09 | 22.18 | 22.00 | 22.13 | 21.62 | qfq | 15,593,057 | 344,465,431 | 0.14% |
| 2026-01-08 | 22.24 | 22.24 | 22.01 | 22.10 | 21.59 | qfq | 17,364,178 | 383,708,703 | -0.90% |
| 2026-01-07 | 22.50 | 22.50 | 22.16 | 22.30 | 21.79 | qfq | 15,926,283 | 354,791,454 | -0.93% |
| 2026-01-06 | 22.27 | 22.53 | 22.16 | 22.51 | 21.99 | qfq | 20,158,478 | 451,259,150 | 0.94% |
| 2026-01-05 | 22.60 | 22.61 | 22.15 | 22.30 | 21.79 | qfq | 23,117,243 | 514,280,993 | -1.46% |
| 2025-12-31 | 22.60 | 22.81 | 22.40 | 22.63 | 22.11 | qfq | 15,242,797 | 343,997,315 | 0.58% |
| 2025-12-30 | 22.60 | 22.67 | 22.44 | 22.50 | 21.98 | qfq | 12,464,329 | 280,989,710 | -0.49% |
| 2025-12-29 | 22.77 | 23.05 | 22.61 | 22.61 | 22.09 | qfq | 15,358,161 | 350,273,893 | -0.75% |
| 2025-12-26 | 22.28 | 23.29 | 22.28 | 22.78 | 22.26 | qfq | 36,311,003 | 834,862,581 | 2.75% |
| 2025-12-25 | 22.02 | 22.19 | 21.91 | 22.17 | 21.66 | qfq | 9,136,187 | 201,381,433 | 0.68% |
| 2025-12-24 | 22.03 | 22.14 | 21.94 | 22.02 | 21.51 | qfq | 9,889,466 | 217,484,295 | -0.32% |
| 2025-12-23 | 22.33 | 22.33 | 22.07 | 22.09 | 21.58 | qfq | 8,815,589 | 195,052,103 | -1.07% |
| 2025-12-22 | 22.34 | 22.50 | 22.26 | 22.33 | 21.82 | qfq | 8,588,367 | 192,027,939 | 0.54% |
| 2025-12-19 | 22.09 | 22.36 | 22.05 | 22.21 | 21.70 | qfq | 10,082,327 | 224,205,216 | 0.68% |
| 2025-12-18 | 22.45 | 22.45 | 22.03 | 22.06 | 21.55 | qfq | 10,899,742 | 241,485,093 | -1.30% |
| 2025-12-17 | 22.46 | 22.55 | 22.15 | 22.35 | 21.84 | qfq | 13,643,380 | 304,803,592 | -0.89% |
| 2025-12-16 | 22.70 | 22.78 | 22.41 | 22.55 | 22.03 | qfq | 13,695,448 | 309,180,176 | -0.04% |
| 2025-12-15 | 22.50 | 22.87 | 22.46 | 22.56 | 22.04 | qfq | 16,238,732 | 368,603,797 | -0.57% |
| 2025-12-12 | 21.89 | 22.85 | 21.70 | 22.69 | 22.17 | qfq | 44,193,154 | 990,990,384 | 2.95% |
| 2025-12-11 | 22.01 | 22.15 | 21.85 | 22.04 | 21.53 | qfq | 16,184,889 | 356,393,634 | 0.18% |
| 2025-12-10 | 21.63 | 22.00 | 21.40 | 22.00 | 21.50 | qfq | 16,188,355 | 352,309,047 | 1.20% |
| 2025-12-09 | 21.70 | 21.79 | 21.62 | 21.74 | 21.24 | qfq | 12,026,821 | 260,715,556 | -0.14% |
| 2025-12-08 | 21.92 | 21.96 | 21.74 | 21.77 | 21.27 | qfq | 12,744,505 | 277,992,306 | -0.68% |
| 2025-12-05 | 21.84 | 21.98 | 21.72 | 21.92 | 21.42 | qfq | 9,087,545 | 198,509,608 | 0.55% |
| 2025-12-04 | 21.80 | 21.95 | 21.72 | 21.80 | 21.30 | qfq | 10,279,377 | 224,580,944 | -0.14% |
| 2025-12-03 | 22.02 | 22.05 | 21.77 | 21.83 | 21.33 | qfq | 8,458,655 | 184,915,592 | -0.82% |
| 2025-12-02 | 22.18 | 22.25 | 21.95 | 22.01 | 21.51 | qfq | 10,442,230 | 230,261,067 | -0.50% |
| 2025-12-01 | 21.91 | 22.18 | 21.86 | 22.12 | 21.61 | qfq | 14,833,197 | 327,061,995 | 1.00% |
| 2025-11-28 | 21.75 | 21.92 | 21.58 | 21.90 | 21.40 | qfq | 10,968,730 | 238,958,150 | 0.64% |
| 2025-11-27 | 21.78 | 21.88 | 21.60 | 21.76 | 21.26 | qfq | 10,677,815 | 232,185,713 | -0.09% |
| 2025-11-26 | 21.71 | 21.83 | 21.68 | 21.78 | 21.28 | qfq | 9,290,431 | 202,165,616 | 0.37% |
| 2025-11-25 | 21.72 | 21.90 | 21.61 | 21.70 | 21.20 | qfq | 14,680,303 | 319,981,850 | 0.28% |
| 2025-11-24 | 21.70 | 21.74 | 21.55 | 21.64 | 21.14 | qfq | 12,348,626 | 267,306,241 | 0.09% |
| 2025-11-21 | 21.77 | 21.85 | 21.52 | 21.62 | 21.12 | qfq | 16,997,158 | 368,259,535 | -1.28% |
| 2025-11-20 | 22.00 | 22.12 | 21.86 | 21.90 | 21.40 | qfq | 12,631,422 | 277,661,505 | -0.32% |
| 2025-11-19 | 22.18 | 22.32 | 21.86 | 21.97 | 21.47 | qfq | 18,995,471 | 418,254,377 | -0.72% |
| 2025-11-18 | 22.42 | 22.51 | 22.10 | 22.13 | 21.62 | qfq | 17,465,303 | 388,760,568 | -1.29% |
| 2025-11-17 | 22.70 | 22.75 | 22.32 | 22.42 | 21.91 | qfq | 18,761,249 | 420,983,831 | -1.23% |
| 2025-11-14 | 22.97 | 23.12 | 22.68 | 22.70 | 22.18 | qfq | 18,903,440 | 432,638,530 | -1.69% |
| 2025-11-13 | 22.97 | 23.15 | 22.80 | 23.09 | 22.56 | qfq | 17,232,945 | 396,415,271 | 0.52% |
| 2025-11-12 | 23.36 | 23.37 | 22.85 | 22.97 | 22.44 | qfq | 22,417,627 | 516,479,529 | -1.80% |
| 2025-11-11 | 23.77 | 23.77 | 23.30 | 23.39 | 22.85 | qfq | 19,792,492 | 463,656,952 | -1.43% |
| 2025-11-10 | 22.85 | 23.81 | 22.78 | 23.73 | 23.19 | qfq | 37,817,369 | 889,033,236 | 4.17% |
| 2025-11-07 | 22.82 | 23.00 | 22.69 | 22.78 | 22.26 | qfq | 12,169,413 | 278,015,490 | -0.13% |
| 2025-11-06 | 22.49 | 22.90 | 22.46 | 22.81 | 22.29 | qfq | 16,382,557 | 373,029,937 | 1.60% |
| 2025-11-05 | 22.33 | 22.50 | 22.15 | 22.45 | 21.94 | qfq | 9,992,211 | 223,491,377 | -0.09% |
| 2025-11-04 | 22.64 | 22.72 | 22.36 | 22.47 | 21.95 | qfq | 13,406,487 | 302,243,701 | -0.97% |
| 2025-11-03 | 22.84 | 22.92 | 22.55 | 22.69 | 22.17 | qfq | 15,654,585 | 354,897,737 | -0.44% |
| 2025-10-31 | 22.72 | 22.91 | 22.61 | 22.79 | 22.27 | qfq | 12,810,018 | 292,097,229 | 0.35% |
| 2025-10-30 | 22.77 | 22.99 | 22.70 | 22.71 | 22.19 | qfq | 16,313,794 | 372,682,239 | -0.26% |
| 2025-10-29 | 22.81 | 22.86 | 22.62 | 22.77 | 22.25 | qfq | 14,556,665 | 330,412,419 | -0.57% |
| 2025-10-28 | 22.98 | 23.05 | 22.71 | 22.90 | 22.37 | qfq | 17,058,681 | 390,130,496 | -0.04% |
| 2025-10-27 | 23.10 | 23.10 | 22.76 | 22.91 | 22.38 | qfq | 22,584,709 | 516,992,903 | -1.21% |
| 2025-10-24 | 23.22 | 23.27 | 23.03 | 23.19 | 22.66 | qfq | 11,168,228 | 258,732,298 | -0.09% |
| 2025-10-23 | 22.84 | 23.22 | 22.70 | 23.21 | 22.68 | qfq | 12,738,372 | 293,183,808 | 1.62% |
| 2025-10-22 | 23.17 | 23.18 | 22.78 | 22.84 | 22.32 | qfq | 12,735,897 | 291,751,666 | -1.42% |
| 2025-10-21 | 22.98 | 23.17 | 22.95 | 23.17 | 22.64 | qfq | 13,171,266 | 304,321,577 | 0.83% |
| 2025-10-20 | 22.99 | 23.10 | 22.83 | 22.98 | 22.45 | qfq | 12,741,310 | 292,634,352 | 0.57% |
| 2025-10-17 | 23.52 | 23.60 | 22.80 | 22.85 | 22.33 | qfq | 22,177,114 | 512,083,914 | -3.26% |
| 2025-10-16 | 23.63 | 24.14 | 23.50 | 23.62 | 23.08 | qfq | 22,441,559 | 532,667,983 | -0.04% |
| 2025-10-15 | 23.44 | 23.64 | 23.27 | 23.63 | 23.09 | qfq | 18,871,950 | 443,148,203 | 0.81% |
| 2025-10-14 | 23.67 | 24.09 | 23.40 | 23.44 | 22.90 | qfq | 22,386,399 | 530,558,878 | -1.68% |
| 2025-10-13 | 24.06 | 24.14 | 23.66 | 23.84 | 23.29 | qfq | 22,326,534 | 532,567,133 | -3.01% |
| 2025-10-10 | 24.62 | 24.97 | 24.40 | 24.58 | 24.02 | qfq | 17,227,187 | 424,741,657 | -0.69% |
| 2025-10-09 | 24.70 | 24.77 | 24.41 | 24.75 | 24.18 | qfq | 20,903,343 | 514,427,962 | 0.61% |
| 2025-09-30 | 24.50 | 24.80 | 24.19 | 24.60 | 24.04 | qfq | 16,419,858 | 401,956,236 | 0.82% |
| 2025-09-29 | 24.24 | 24.48 | 23.91 | 24.40 | 23.84 | qfq | 17,905,277 | 433,210,070 | 0.74% |
| 2025-09-26 | 24.30 | 24.93 | 24.21 | 24.22 | 23.66 | qfq | 18,469,205 | 452,161,746 | -0.74% |
| 2025-09-25 | 24.51 | 24.64 | 24.24 | 24.40 | 23.84 | qfq | 14,449,524 | 352,522,368 | -0.41% |
| 2025-09-24 | 24.38 | 24.66 | 24.29 | 24.50 | 23.94 | qfq | 11,886,126 | 291,070,006 | 0.00% |
| 2025-09-23 | 24.66 | 24.88 | 24.15 | 24.50 | 23.94 | qfq | 16,367,410 | 400,033,409 | -0.65% |
| 2025-09-22 | 24.90 | 25.02 | 24.50 | 24.66 | 24.09 | qfq | 17,163,619 | 423,121,501 | -1.12% |
| 2025-09-19 | 24.99 | 25.15 | 24.70 | 24.94 | 24.37 | qfq | 12,738,122 | 317,591,424 | -0.20% |
| 2025-09-18 | 25.31 | 25.61 | 24.76 | 24.99 | 24.42 | qfq | 20,154,018 | 507,686,029 | -1.42% |
| 2025-09-17 | 25.05 | 25.49 | 25.00 | 25.35 | 24.77 | qfq | 17,871,928 | 451,854,231 | 1.20% |
| 2025-09-16 | 25.10 | 25.20 | 24.70 | 25.05 | 24.48 | qfq | 18,385,420 | 459,132,849 | -0.16% |
| 2025-09-15 | 25.15 | 25.48 | 25.04 | 25.09 | 24.51 | qfq | 17,179,803 | 433,459,578 | -0.16% |
| 2025-09-12 | 25.61 | 25.74 | 25.03 | 25.13 | 24.55 | qfq | 25,041,950 | 632,589,617 | -1.87% |
| 2025-09-11 | 25.60 | 25.73 | 25.22 | 25.61 | 25.02 | qfq | 25,354,955 | 645,814,268 | -0.51% |
| 2025-09-10 | 26.24 | 26.29 | 25.64 | 25.74 | 25.15 | qfq | 20,332,996 | 525,662,171 | -1.72% |
| 2025-09-09 | 25.87 | 26.34 | 25.75 | 26.19 | 25.59 | qfq | 22,524,016 | 589,054,032 | 0.92% |
| 2025-09-08 | 26.07 | 26.31 | 25.52 | 25.95 | 25.35 | qfq | 20,691,616 | 534,790,995 | -0.46% |
| 2025-09-05 | 25.68 | 26.12 | 25.68 | 26.07 | 25.47 | qfq | 19,380,023 | 503,059,036 | 1.40% |
| 2025-09-04 | 25.87 | 26.09 | 25.23 | 25.71 | 25.12 | qfq | 25,614,474 | 656,929,804 | -1.04% |
| 2025-09-03 | 26.37 | 26.54 | 25.70 | 25.98 | 25.38 | qfq | 25,869,548 | 671,649,829 | -1.14% |
| 2025-09-02 | 26.07 | 26.87 | 26.05 | 26.28 | 25.68 | qfq | 33,032,296 | 874,128,208 | 0.77% |
| 2025-09-01 | 25.95 | 26.39 | 25.75 | 26.08 | 25.48 | qfq | 27,682,182 | 720,769,335 | 0.89% |
| 2025-08-29 | 25.10 | 25.96 | 25.10 | 25.85 | 25.26 | qfq | 23,217,991 | 598,036,941 | 1.33% |
| 2025-08-28 | 25.16 | 25.67 | 24.93 | 25.51 | 24.92 | qfq | 27,172,360 | 688,778,392 | 1.39% |
| 2025-08-27 | 26.10 | 26.13 | 25.16 | 25.16 | 24.58 | qfq | 33,310,206 | 853,585,451 | -3.97% |
| 2025-08-26 | 25.66 | 26.36 | 25.28 | 26.20 | 25.60 | qfq | 46,585,356 | 1,212,293,035 | 2.10% |
| 2025-08-25 | 26.11 | 26.15 | 25.46 | 25.66 | 25.07 | qfq | 32,096,262 | 823,655,157 | -0.74% |
| 2025-08-22 | 25.87 | 26.04 | 25.61 | 25.85 | 25.26 | qfq | 25,533,375 | 659,036,919 | 0.04% |
| 2025-08-21 | 25.01 | 26.15 | 25.01 | 25.84 | 25.25 | qfq | 50,282,171 | 1,292,463,769 | 2.78% |
| 2025-08-20 | 24.45 | 25.14 | 24.32 | 25.14 | 24.56 | qfq | 32,553,951 | 806,797,318 | 2.86% |
| 2025-08-19 | 25.00 | 25.01 | 24.37 | 24.44 | 23.88 | qfq | 32,381,641 | 796,719,215 | -2.24% |
| 2025-08-18 | 23.90 | 25.44 | 23.88 | 25.00 | 24.43 | qfq | 75,443,011 | 1,872,632,012 | 6.61% |
| 2025-08-15 | 22.92 | 23.72 | 22.88 | 23.45 | 22.91 | qfq | 29,418,191 | 688,033,198 | 2.18% |
| 2025-08-14 | 23.00 | 23.30 | 22.88 | 22.95 | 22.42 | qfq | 21,904,300 | 505,307,147 | -1.25% |
| 2025-08-13 | 22.98 | 23.59 | 22.82 | 23.24 | 22.71 | qfq | 32,951,216 | 764,703,059 | 1.35% |
| 2025-08-12 | 22.52 | 23.30 | 22.45 | 22.93 | 22.40 | qfq | 38,723,495 | 893,085,152 | 1.82% |
| 2025-08-11 | 22.42 | 22.66 | 22.36 | 22.52 | 22.00 | qfq | 14,757,480 | 332,591,892 | 0.76% |
| 2025-08-08 | 22.57 | 22.59 | 22.34 | 22.35 | 21.84 | qfq | 9,770,632 | 218,864,275 | -1.11% |
| 2025-08-07 | 22.63 | 22.74 | 22.47 | 22.60 | 22.08 | qfq | 12,099,275 | 273,428,609 | -0.04% |
| 2025-08-06 | 22.23 | 22.93 | 22.15 | 22.61 | 22.09 | qfq | 24,320,088 | 549,398,351 | 1.57% |
| 2025-08-05 | 22.20 | 22.39 | 22.12 | 22.26 | 21.75 | qfq | 12,463,329 | 277,381,292 | 0.18% |
| 2025-08-04 | 21.63 | 22.22 | 21.50 | 22.22 | 21.71 | qfq | 17,695,172 | 387,739,681 | 2.40% |
| 2025-08-01 | 21.70 | 21.90 | 21.55 | 21.70 | 21.20 | qfq | 13,216,135 | 287,025,724 | 0.32% |
| 2025-07-31 | 22.12 | 22.14 | 21.58 | 21.63 | 21.13 | qfq | 20,571,462 | 448,600,631 | -2.22% |
| 2025-07-30 | 22.25 | 22.41 | 22.00 | 22.12 | 21.61 | qfq | 14,634,249 | 324,991,694 | -0.72% |
| 2025-07-29 | 22.45 | 22.45 | 22.13 | 22.28 | 21.77 | qfq | 15,650,848 | 348,330,443 | -0.85% |
| 2025-07-28 | 22.70 | 22.72 | 22.34 | 22.47 | 21.95 | qfq | 19,939,437 | 448,375,195 | -1.06% |
| 2025-07-25 | 22.69 | 22.85 | 22.54 | 22.71 | 22.19 | qfq | 20,712,343 | 470,073,922 | 0.53% |
| 2025-07-24 | 22.42 | 22.66 | 22.39 | 22.59 | 22.07 | qfq | 20,166,706 | 454,576,067 | 0.98% |
| 2025-07-23 | 22.33 | 22.62 | 22.32 | 22.37 | 21.86 | qfq | 25,928,849 | 583,010,608 | 0.22% |
| 2025-07-22 | 22.45 | 22.48 | 22.15 | 22.32 | 21.81 | qfq | 24,773,885 | 552,659,978 | -0.53% |
| 2025-07-21 | 22.10 | 22.45 | 22.06 | 22.44 | 21.93 | qfq | 30,924,743 | 689,527,569 | 2.33% |
| 2025-07-18 | 21.93 | 21.98 | 21.76 | 21.93 | 21.43 | qfq | 12,931,756 | 282,515,160 | 0.27% |
| 2025-07-17 | 21.69 | 21.92 | 21.63 | 21.87 | 21.37 | qfq | 17,527,224 | 382,703,049 | 1.16% |
| 2025-07-16 | 21.88 | 21.91 | 21.56 | 21.62 | 21.12 | qfq | 15,278,417 | 331,280,091 | -2.61% |
| 2025-07-15 | 21.68 | 22.48 | 21.67 | 22.20 | 21.25 | qfq | 35,557,192 | 787,949,867 | 2.49% |
| 2025-07-14 | 21.68 | 21.73 | 21.60 | 21.66 | 20.73 | qfq | 12,422,101 | 269,121,517 | -0.05% |
| 2025-07-11 | 21.81 | 21.98 | 21.67 | 21.67 | 20.74 | qfq | 18,296,255 | 399,812,449 | -0.64% |
| 2025-07-10 | 21.89 | 21.93 | 21.79 | 21.81 | 20.88 | qfq | 12,845,497 | 280,577,424 | -0.32% |
| 2025-07-09 | 21.94 | 22.09 | 21.86 | 21.88 | 20.94 | qfq | 13,988,721 | 307,698,089 | -0.36% |
| 2025-07-08 | 21.98 | 22.00 | 21.82 | 21.96 | 21.02 | qfq | 12,463,027 | 273,142,595 | -0.14% |
| 2025-07-07 | 21.88 | 22.16 | 21.71 | 21.99 | 21.05 | qfq | 14,657,297 | 322,022,240 | 0.73% |
| 2025-07-04 | 21.81 | 22.13 | 21.73 | 21.83 | 20.90 | qfq | 19,990,075 | 438,759,844 | 0.09% |
| 2025-07-03 | 21.72 | 21.91 | 21.71 | 21.81 | 20.88 | qfq | 11,901,039 | 259,532,176 | -0.05% |
| 2025-07-02 | 21.47 | 21.82 | 21.37 | 21.82 | 20.89 | qfq | 21,037,960 | 455,079,320 | 1.82% |
| 2025-07-01 | 21.49 | 21.53 | 21.37 | 21.43 | 20.51 | qfq | 8,510,678 | 182,435,043 | -0.23% |
| 2025-06-30 | 21.34 | 21.50 | 21.30 | 21.48 | 20.56 | qfq | 11,119,662 | 237,959,758 | 0.70% |
| 2025-06-27 | 21.33 | 21.51 | 21.28 | 21.33 | 20.42 | qfq | 14,388,502 | 307,783,441 | 0.00% |
| 2025-06-26 | 21.62 | 21.62 | 21.33 | 21.33 | 20.42 | qfq | 15,440,835 | 331,029,883 | -1.34% |
| 2025-06-25 | 21.36 | 21.62 | 21.32 | 21.62 | 20.70 | qfq | 19,349,860 | 415,507,548 | 1.22% |
| 2025-06-24 | 21.08 | 21.38 | 21.08 | 21.36 | 20.45 | qfq | 15,718,715 | 334,681,141 | 1.57% |
| 2025-06-23 | 20.81 | 21.05 | 20.60 | 21.03 | 20.13 | qfq | 13,401,561 | 279,440,801 | 0.38% |
| 2025-06-20 | 21.11 | 21.18 | 20.95 | 20.95 | 20.05 | qfq | 18,201,813 | 383,175,878 | -0.76% |
| 2025-06-19 | 21.26 | 21.35 | 21.08 | 21.11 | 20.21 | qfq | 15,136,435 | 320,593,063 | -0.71% |
| 2025-06-18 | 21.40 | 21.44 | 21.23 | 21.26 | 20.35 | qfq | 14,237,374 | 303,170,408 | -0.89% |
| 2025-06-17 | 21.38 | 21.53 | 21.30 | 21.45 | 20.53 | qfq | 14,111,089 | 301,951,835 | -0.05% |
| 2025-06-16 | 21.78 | 21.78 | 21.32 | 21.46 | 20.54 | qfq | 29,255,399 | 626,778,278 | -2.45% |
| 2025-06-13 | 22.08 | 22.08 | 21.55 | 22.00 | 21.06 | qfq | 31,755,055 | 691,015,393 | -0.54% |
| 2025-06-12 | 22.15 | 22.22 | 22.02 | 22.12 | 21.17 | qfq | 14,687,313 | 324,786,775 | -0.67% |
| 2025-06-11 | 22.22 | 22.44 | 22.22 | 22.27 | 21.32 | qfq | 16,695,595 | 372,465,843 | 0.27% |
| 2025-06-10 | 22.53 | 22.58 | 22.07 | 22.21 | 21.26 | qfq | 23,225,857 | 517,922,921 | -1.68% |
| 2025-06-09 | 22.50 | 22.67 | 22.36 | 22.59 | 21.62 | qfq | 16,335,407 | 368,056,715 | 0.53% |
| 2025-06-06 | 22.57 | 22.57 | 22.37 | 22.47 | 21.51 | qfq | 12,937,690 | 290,051,512 | -0.35% |
| 2025-06-05 | 22.53 | 22.58 | 22.37 | 22.55 | 21.59 | qfq | 11,699,322 | 263,119,225 | 0.09% |
| 2025-06-04 | 22.52 | 22.62 | 22.44 | 22.53 | 21.57 | qfq | 10,534,745 | 237,274,822 | 0.31% |
| 2025-06-03 | 22.40 | 22.49 | 22.16 | 22.46 | 21.50 | qfq | 13,037,920 | 291,362,861 | -0.31% |
| 2025-05-30 | 22.82 | 22.85 | 22.50 | 22.53 | 21.57 | qfq | 13,744,187 | 310,279,778 | -1.57% |
| 2025-05-29 | 22.90 | 23.05 | 22.81 | 22.89 | 21.91 | qfq | 15,805,226 | 362,374,028 | -0.13% |
| 2025-05-28 | 22.71 | 23.09 | 22.68 | 22.92 | 21.94 | qfq | 12,950,677 | 295,829,830 | 0.92% |
| 2025-05-27 | 22.80 | 22.87 | 22.57 | 22.71 | 21.74 | qfq | 13,067,574 | 296,383,601 | -0.35% |
| 2025-05-26 | 23.38 | 23.41 | 22.68 | 22.79 | 21.82 | qfq | 25,498,592 | 584,005,444 | -2.69% |
| 2025-05-23 | 23.30 | 23.87 | 23.26 | 23.42 | 22.42 | qfq | 24,934,975 | 589,229,756 | 0.30% |
| 2025-05-22 | 23.40 | 23.59 | 23.26 | 23.35 | 22.35 | qfq | 15,667,462 | 366,945,822 | -0.21% |
| 2025-05-21 | 23.44 | 23.55 | 23.34 | 23.40 | 22.40 | qfq | 11,973,433 | 280,754,700 | -0.21% |
| 2025-05-20 | 23.29 | 23.49 | 23.10 | 23.45 | 22.45 | qfq | 14,315,414 | 333,916,681 | 0.73% |
| 2025-05-19 | 23.64 | 23.65 | 23.21 | 23.28 | 22.28 | qfq | 12,687,648 | 295,651,506 | -1.44% |
| 2025-05-16 | 23.50 | 23.73 | 23.40 | 23.62 | 22.61 | qfq | 11,956,815 | 282,102,214 | 0.25% |
| 2025-05-15 | 23.62 | 23.71 | 23.48 | 23.56 | 22.55 | qfq | 11,772,253 | 277,565,611 | -0.42% |
| 2025-05-14 | 23.62 | 23.72 | 23.40 | 23.66 | 22.65 | qfq | 14,168,057 | 333,983,777 | 0.68% |
| 2025-05-13 | 23.63 | 23.73 | 23.45 | 23.50 | 22.50 | qfq | 12,669,434 | 298,290,963 | -0.04% |
| 2025-05-12 | 23.40 | 23.57 | 23.30 | 23.51 | 22.51 | qfq | 15,103,509 | 354,212,549 | 0.99% |
| 2025-05-09 | 23.40 | 23.54 | 23.20 | 23.28 | 22.28 | qfq | 14,378,009 | 335,783,030 | -0.47% |
| 2025-05-08 | 23.11 | 23.44 | 23.00 | 23.39 | 22.39 | qfq | 13,445,134 | 313,298,129 | 0.47% |
| 2025-05-07 | 23.49 | 23.50 | 23.04 | 23.28 | 22.28 | qfq | 17,566,811 | 407,938,596 | 1.09% |
| 2025-05-06 | 22.80 | 23.04 | 22.66 | 23.03 | 22.05 | qfq | 15,468,004 | 353,913,601 | 1.99% |
| 2025-04-30 | 22.49 | 22.65 | 22.44 | 22.58 | 21.61 | qfq | 11,258,118 | 254,229,224 | 0.40% |
| 2025-04-29 | 22.89 | 22.89 | 22.44 | 22.49 | 21.53 | qfq | 16,601,426 | 374,552,160 | -1.83% |
| 2025-04-28 | 22.46 | 23.03 | 22.24 | 22.91 | 21.93 | qfq | 20,863,512 | 473,193,759 | -1.08% |
| 2025-04-25 | 23.05 | 23.29 | 23.01 | 23.16 | 22.17 | qfq | 12,623,332 | 292,346,517 | 0.43% |
| 2025-04-24 | 23.34 | 23.38 | 23.02 | 23.06 | 22.07 | qfq | 14,104,690 | 326,899,391 | -0.95% |
| 2025-04-23 | 23.40 | 23.50 | 23.12 | 23.28 | 22.28 | qfq | 15,993,396 | 372,047,943 | 0.04% |
| 2025-04-22 | 23.24 | 23.40 | 23.08 | 23.27 | 22.28 | qfq | 12,329,504 | 287,086,870 | 0.09% |
| 2025-04-21 | 23.19 | 23.27 | 23.07 | 23.25 | 22.26 | qfq | 11,347,437 | 263,150,192 | 0.22% |
| 2025-04-18 | 23.14 | 23.28 | 23.01 | 23.20 | 22.21 | qfq | 9,046,400 | 209,455,086 | -0.39% |
| 2025-04-17 | 23.10 | 23.29 | 23.00 | 23.29 | 22.29 | qfq | 13,347,060 | 308,981,634 | -0.21% |
| 2025-04-16 | 23.32 | 23.34 | 22.87 | 23.34 | 22.34 | qfq | 17,145,150 | 394,587,225 | 0.39% |
| 2025-04-15 | 23.60 | 23.61 | 23.08 | 23.25 | 22.26 | qfq | 18,755,445 | 435,871,877 | -1.44% |
| 2025-04-14 | 23.70 | 23.80 | 23.42 | 23.59 | 22.58 | qfq | 19,166,601 | 452,126,307 | 1.11% |
| 2025-04-11 | 23.30 | 23.45 | 23.07 | 23.33 | 22.33 | qfq | 19,653,339 | 457,173,245 | 0.13% |
| 2025-04-10 | 23.46 | 23.60 | 23.13 | 23.30 | 22.30 | qfq | 28,289,721 | 659,748,322 | 1.30% |
| 2025-04-09 | 22.50 | 23.00 | 22.17 | 23.00 | 22.02 | qfq | 35,216,606 | 790,877,219 | 0.22% |
| 2025-04-08 | 22.75 | 23.18 | 22.15 | 22.95 | 21.97 | qfq | 35,073,832 | 791,518,134 | 1.91% |
| 2025-04-07 | 23.99 | 23.99 | 22.52 | 22.52 | 21.56 | qfq | 30,482,345 | 697,003,918 | -9.99% |
| 2025-04-03 | 25.30 | 25.45 | 24.91 | 25.02 | 23.95 | qfq | 17,646,631 | 443,461,331 | -2.19% |
| 2025-04-02 | 25.66 | 25.71 | 25.30 | 25.58 | 24.49 | qfq | 12,665,927 | 323,182,201 | -0.47% |
| 2025-04-01 | 26.00 | 26.10 | 25.50 | 25.70 | 24.60 | qfq | 23,388,856 | 600,734,853 | -1.53% |
| 2025-03-31 | 26.62 | 26.80 | 25.95 | 26.10 | 24.98 | qfq | 18,550,630 | 486,859,881 | -1.21% |
| 2025-03-28 | 26.56 | 26.70 | 26.32 | 26.42 | 25.29 | qfq | 11,158,920 | 295,284,192 | -0.97% |
| 2025-03-27 | 26.24 | 26.81 | 26.11 | 26.68 | 25.54 | qfq | 19,740,355 | 524,971,764 | 1.48% |
| 2025-03-26 | 26.00 | 26.47 | 25.95 | 26.29 | 25.17 | qfq | 14,042,768 | 367,749,493 | 0.92% |
| 2025-03-25 | 26.60 | 26.60 | 25.95 | 26.05 | 24.94 | qfq | 15,862,077 | 414,946,369 | -1.66% |
| 2025-03-24 | 26.35 | 26.67 | 26.12 | 26.49 | 25.36 | qfq | 17,720,000 | 467,428,883 | 0.53% |
| 2025-03-21 | 27.35 | 27.56 | 26.32 | 26.35 | 25.22 | qfq | 25,978,044 | 696,486,703 | -4.25% |
| 2025-03-20 | 26.81 | 27.79 | 26.47 | 27.52 | 26.34 | qfq | 35,424,119 | 966,141,941 | 2.65% |
| 2025-03-19 | 26.50 | 26.98 | 26.40 | 26.81 | 25.66 | qfq | 21,165,968 | 566,552,659 | 1.06% |
| 2025-03-18 | 26.40 | 26.62 | 26.20 | 26.53 | 25.40 | qfq | 15,493,247 | 409,863,323 | 0.53% |
| 2025-03-17 | 26.65 | 26.96 | 26.30 | 26.39 | 25.26 | qfq | 19,786,739 | 525,307,479 | -0.68% |
| 2025-03-14 | 26.20 | 26.80 | 26.17 | 26.57 | 25.43 | qfq | 24,415,036 | 648,475,365 | 1.49% |
| 2025-03-13 | 26.51 | 27.00 | 26.08 | 26.18 | 25.06 | qfq | 30,563,994 | 807,508,378 | -2.13% |
| 2025-03-12 | 25.57 | 27.00 | 25.56 | 26.75 | 25.61 | qfq | 70,605,415 | 1,867,534,581 | 6.87% |
| 2025-03-11 | 24.70 | 25.03 | 24.46 | 25.03 | 23.96 | qfq | 18,747,379 | 465,586,898 | 0.68% |
| 2025-03-10 | 25.09 | 25.16 | 24.78 | 24.86 | 23.80 | qfq | 19,423,052 | 483,639,727 | -0.88% |
| 2025-03-07 | 25.00 | 25.38 | 24.76 | 25.08 | 24.01 | qfq | 19,686,151 | 493,502,498 | -0.08% |
| 2025-03-06 | 25.05 | 25.24 | 24.91 | 25.10 | 24.03 | qfq | 17,816,377 | 447,638,100 | 0.48% |
| 2025-03-05 | 25.15 | 25.21 | 24.75 | 24.98 | 23.91 | qfq | 15,601,984 | 389,123,032 | -0.40% |
| 2025-03-04 | 25.25 | 25.27 | 24.95 | 25.08 | 24.01 | qfq | 17,345,838 | 434,991,758 | -1.45% |
| 2025-03-03 | 25.10 | 25.90 | 24.98 | 25.45 | 24.36 | qfq | 29,622,281 | 757,840,389 | 2.21% |
| 2025-02-28 | 25.62 | 25.88 | 24.90 | 24.90 | 23.84 | qfq | 24,938,711 | 632,410,267 | -3.26% |
| 2025-02-27 | 25.12 | 25.79 | 25.07 | 25.74 | 24.64 | qfq | 31,774,011 | 810,574,950 | 2.47% |
| 2025-02-26 | 25.30 | 25.32 | 25.00 | 25.12 | 24.05 | qfq | 15,207,032 | 381,935,880 | -0.16% |
| 2025-02-25 | 24.95 | 25.43 | 24.85 | 25.16 | 24.08 | qfq | 17,039,087 | 428,862,484 | -0.08% |
| 2025-02-24 | 25.18 | 25.49 | 24.92 | 25.18 | 24.10 | qfq | 17,203,699 | 433,515,688 | -0.04% |
| 2025-02-21 | 24.99 | 25.22 | 24.81 | 25.19 | 24.11 | qfq | 20,537,462 | 514,626,318 | 0.80% |
| 2025-02-20 | 25.20 | 25.27 | 24.69 | 24.99 | 23.92 | qfq | 22,651,969 | 564,803,397 | -1.42% |
| 2025-02-19 | 25.29 | 25.45 | 25.13 | 25.35 | 24.27 | qfq | 14,507,426 | 366,543,202 | 0.24% |
| 2025-02-18 | 25.34 | 25.70 | 25.11 | 25.29 | 24.21 | qfq | 16,588,873 | 421,763,438 | -0.59% |
| 2025-02-17 | 26.00 | 26.05 | 25.33 | 25.44 | 24.35 | qfq | 19,619,486 | 500,708,854 | -1.47% |
| 2025-02-14 | 24.84 | 26.32 | 24.84 | 25.82 | 24.72 | qfq | 35,347,707 | 905,302,967 | 3.61% |
| 2025-02-13 | 25.33 | 25.35 | 24.91 | 24.92 | 23.85 | qfq | 16,625,920 | 417,795,732 | -1.58% |
| 2025-02-12 | 24.97 | 25.35 | 24.76 | 25.32 | 24.24 | qfq | 16,484,138 | 413,078,974 | 0.84% |
| 2025-02-11 | 25.81 | 25.92 | 24.93 | 25.11 | 24.04 | qfq | 23,795,345 | 599,652,269 | -2.71% |
| 2025-02-10 | 26.30 | 26.34 | 25.70 | 25.81 | 24.71 | qfq | 23,598,671 | 611,347,023 | -0.15% |
| 2025-02-07 | 25.09 | 26.00 | 25.00 | 25.85 | 24.75 | qfq | 36,938,368 | 946,178,626 | 3.07% |
| 2025-02-06 | 24.51 | 25.09 | 24.06 | 25.08 | 24.01 | qfq | 31,715,551 | 779,572,080 | 2.08% |
| 2025-02-05 | 24.88 | 24.90 | 24.51 | 24.57 | 23.52 | qfq | 19,581,203 | 482,944,970 | -1.25% |
| 2025-01-27 | 24.85 | 25.12 | 24.68 | 24.88 | 23.82 | qfq | 14,314,662 | 356,976,769 | 0.53% |
| 2025-01-24 | 24.65 | 25.10 | 24.59 | 24.75 | 23.69 | qfq | 24,363,788 | 604,161,878 | 0.00% |
| 2025-01-23 | 24.90 | 25.14 | 24.59 | 24.75 | 23.69 | qfq | 16,898,248 | 419,693,534 | 0.04% |
| 2025-01-22 | 25.18 | 25.23 | 24.64 | 24.74 | 23.68 | qfq | 14,254,881 | 353,455,845 | -1.94% |
| 2025-01-21 | 25.35 | 25.43 | 25.04 | 25.23 | 24.15 | qfq | 12,451,258 | 313,888,277 | -0.20% |
| 2025-01-20 | 25.73 | 25.85 | 25.18 | 25.28 | 24.20 | qfq | 17,046,842 | 434,296,676 | -0.67% |
| 2025-01-17 | 25.18 | 25.57 | 25.02 | 25.45 | 24.36 | qfq | 11,590,851 | 293,780,752 | 0.71% |
| 2025-01-16 | 25.54 | 25.79 | 25.14 | 25.27 | 24.19 | qfq | 17,309,873 | 439,468,414 | -0.94% |
| 2025-01-15 | 26.30 | 26.36 | 25.43 | 25.51 | 24.42 | qfq | 17,103,921 | 439,312,271 | -1.62% |
| 2025-01-14 | 24.78 | 25.95 | 24.68 | 25.93 | 24.82 | qfq | 18,770,205 | 477,877,259 | 4.73% |
| 2025-01-13 | 24.42 | 25.09 | 24.36 | 24.76 | 23.70 | qfq | 12,018,209 | 297,931,952 | 0.65% |
| 2025-01-10 | 25.06 | 25.19 | 24.60 | 24.60 | 23.55 | qfq | 13,286,682 | 330,475,775 | -1.72% |
| 2025-01-09 | 24.82 | 25.19 | 24.82 | 25.03 | 23.96 | qfq | 9,950,890 | 248,862,504 | 0.56% |
| 2025-01-08 | 25.09 | 25.16 | 24.44 | 24.89 | 23.83 | qfq | 17,216,502 | 426,305,968 | -0.84% |
| 2025-01-07 | 25.23 | 25.54 | 24.95 | 25.10 | 24.03 | qfq | 14,013,202 | 352,543,871 | -0.59% |
| 2025-01-06 | 25.25 | 25.45 | 25.01 | 25.25 | 24.17 | qfq | 12,701,778 | 320,394,455 | 0.00% |
| 2025-01-03 | 25.26 | 25.85 | 25.16 | 25.25 | 24.17 | qfq | 17,246,041 | 439,319,210 | -0.04% |
| 2025-01-02 | 26.29 | 26.34 | 25.07 | 25.26 | 24.18 | qfq | 23,298,043 | 597,013,486 | -4.06% |
| 2024-12-31 | 26.37 | 26.67 | 26.12 | 26.33 | 25.20 | qfq | 17,826,996 | 470,270,873 | -0.30% |
| 2024-12-30 | 26.41 | 26.58 | 26.22 | 26.41 | 25.28 | qfq | 13,440,831 | 354,743,043 | 0.04% |
| 2024-12-27 | 26.64 | 26.68 | 26.21 | 26.40 | 25.27 | qfq | 14,980,217 | 396,543,170 | -0.90% |
| 2024-12-26 | 26.73 | 26.85 | 26.45 | 26.64 | 25.50 | qfq | 11,267,674 | 299,983,384 | -0.34% |
| 2024-12-25 | 26.95 | 27.06 | 26.66 | 26.73 | 25.59 | qfq | 11,191,769 | 300,606,498 | -0.85% |
| 2024-12-24 | 26.66 | 27.03 | 26.60 | 26.96 | 25.81 | qfq | 14,461,875 | 388,615,942 | 1.16% |
| 2024-12-23 | 26.77 | 27.21 | 26.65 | 26.65 | 25.51 | qfq | 13,993,914 | 376,242,458 | -0.37% |
| 2024-12-20 | 27.14 | 27.25 | 26.70 | 26.75 | 25.61 | qfq | 15,370,099 | 412,786,540 | -1.44% |
| 2024-12-19 | 27.08 | 27.27 | 26.84 | 27.14 | 25.98 | qfq | 13,301,626 | 359,925,361 | -0.62% |
| 2024-12-18 | 27.28 | 27.50 | 27.18 | 27.31 | 26.14 | qfq | 17,829,008 | 487,209,905 | 0.52% |
| 2024-12-17 | 26.48 | 27.50 | 26.40 | 27.17 | 26.01 | qfq | 30,252,722 | 819,864,340 | 2.80% |
| 2024-12-16 | 26.85 | 26.86 | 26.35 | 26.43 | 25.30 | qfq | 14,428,704 | 383,255,446 | -1.20% |
| 2024-12-13 | 27.30 | 27.31 | 26.75 | 26.75 | 25.61 | qfq | 22,389,859 | 604,088,023 | -2.69% |
| 2024-12-12 | 27.22 | 27.56 | 27.03 | 27.49 | 26.32 | qfq | 22,639,037 | 619,009,502 | 0.99% |
| 2024-12-11 | 27.30 | 27.39 | 27.01 | 27.22 | 26.06 | qfq | 15,639,841 | 425,648,883 | 0.00% |
| 2024-12-10 | 27.54 | 27.92 | 27.20 | 27.22 | 26.06 | qfq | 34,516,708 | 951,162,332 | 0.96% |
| 2024-12-09 | 27.07 | 27.32 | 26.84 | 26.96 | 25.81 | qfq | 17,918,340 | 485,138,341 | -0.37% |
| 2024-12-06 | 26.78 | 27.30 | 26.60 | 27.06 | 25.90 | qfq | 22,789,891 | 614,450,962 | 0.41% |
| 2024-12-05 | 27.01 | 27.59 | 26.75 | 26.95 | 25.80 | qfq | 19,939,823 | 539,675,639 | -0.63% |
| 2024-12-04 | 27.45 | 27.72 | 26.95 | 27.12 | 25.96 | qfq | 30,339,891 | 827,489,050 | -2.34% |
| 2024-12-03 | 26.97 | 28.13 | 26.53 | 27.77 | 26.58 | qfq | 48,537,385 | 1,331,185,989 | 2.97% |
| 2024-12-02 | 26.28 | 27.05 | 26.25 | 26.97 | 25.82 | qfq | 33,872,024 | 906,097,582 | 3.02% |
| 2024-11-29 | 26.21 | 26.42 | 26.00 | 26.18 | 25.06 | qfq | 21,816,709 | 572,576,068 | 0.31% |
| 2024-11-28 | 26.79 | 26.80 | 26.06 | 26.10 | 24.98 | qfq | 16,660,246 | 437,600,553 | -1.66% |
| 2024-11-27 | 26.10 | 26.54 | 25.78 | 26.54 | 25.41 | qfq | 17,930,018 | 469,679,908 | 1.69% |
| 2024-11-26 | 26.31 | 26.44 | 26.07 | 26.10 | 24.98 | qfq | 16,957,585 | 444,267,751 | -1.69% |
| 2024-11-25 | 26.33 | 26.95 | 26.13 | 26.55 | 25.42 | qfq | 31,595,653 | 839,093,033 | 2.12% |
| 2024-11-22 | 27.12 | 27.14 | 25.99 | 26.00 | 24.89 | qfq | 33,626,251 | 892,815,469 | -4.62% |
| 2024-11-21 | 27.07 | 27.58 | 26.91 | 27.26 | 26.09 | qfq | 30,231,596 | 822,177,111 | -0.11% |
| 2024-11-20 | 27.52 | 27.52 | 26.88 | 27.29 | 26.12 | qfq | 27,937,413 | 758,434,604 | -0.94% |
| 2024-11-19 | 27.76 | 28.02 | 26.81 | 27.55 | 26.37 | qfq | 37,957,031 | 1,040,450,148 | -0.79% |
| 2024-11-18 | 28.77 | 28.98 | 27.53 | 27.77 | 26.58 | qfq | 47,735,000 | 1,342,372,283 | -3.24% |
| 2024-11-15 | 27.49 | 29.45 | 27.24 | 28.70 | 27.47 | qfq | 73,759,416 | 2,106,089,341 | 4.44% |
| 2024-11-14 | 28.27 | 28.45 | 27.41 | 27.48 | 26.31 | qfq | 26,442,001 | 737,060,372 | -2.76% |
| 2024-11-13 | 28.06 | 28.28 | 27.53 | 28.26 | 27.05 | qfq | 32,547,522 | 908,758,019 | -0.18% |
| 2024-11-12 | 28.66 | 29.22 | 28.02 | 28.31 | 27.10 | qfq | 59,015,178 | 1,692,477,212 | -0.94% |
| 2024-11-11 | 27.00 | 28.70 | 26.88 | 28.58 | 27.36 | qfq | 61,026,551 | 1,705,573,877 | 4.96% |
| 2024-11-08 | 27.47 | 27.94 | 27.11 | 27.23 | 26.07 | qfq | 37,940,073 | 1,043,378,320 | -0.37% |
| 2024-11-07 | 26.65 | 27.35 | 26.30 | 27.33 | 26.16 | qfq | 38,123,413 | 1,024,270,226 | 1.64% |
| 2024-11-06 | 27.18 | 27.49 | 26.78 | 26.89 | 25.74 | qfq | 38,652,449 | 1,048,415,484 | -1.07% |
| 2024-11-05 | 26.80 | 27.29 | 26.33 | 27.18 | 26.02 | qfq | 43,913,036 | 1,183,960,683 | 0.78% |
| 2024-11-04 | 26.16 | 26.97 | 26.16 | 26.97 | 25.82 | qfq | 37,973,170 | 1,015,233,539 | 3.10% |
| 2024-11-01 | 26.03 | 26.46 | 25.93 | 26.16 | 25.04 | qfq | 25,590,181 | 669,210,386 | -0.11% |
| 2024-10-31 | 26.43 | 26.49 | 25.89 | 26.19 | 25.07 | qfq | 28,893,142 | 756,118,179 | -0.95% |
| 2024-10-30 | 26.86 | 26.89 | 26.28 | 26.44 | 25.31 | qfq | 26,344,458 | 698,633,419 | -1.12% |
| 2024-10-29 | 27.33 | 27.50 | 26.73 | 26.74 | 25.60 | qfq | 32,592,834 | 882,189,322 | -1.94% |
| 2024-10-28 | 27.81 | 27.82 | 26.62 | 27.27 | 26.10 | qfq | 44,300,555 | 1,198,153,320 | -1.98% |
| 2024-10-25 | 27.31 | 28.02 | 27.30 | 27.82 | 26.63 | qfq | 27,963,292 | 773,665,547 | 1.90% |
| 2024-10-24 | 28.50 | 28.50 | 27.20 | 27.30 | 26.13 | qfq | 34,490,779 | 949,262,361 | -3.36% |
| 2024-10-23 | 27.49 | 28.28 | 27.04 | 28.25 | 27.04 | qfq | 42,741,341 | 1,191,065,684 | 3.44% |
| 2024-10-22 | 26.65 | 27.72 | 26.56 | 27.31 | 26.14 | qfq | 36,611,187 | 999,979,895 | 2.48% |
| 2024-10-21 | 26.98 | 27.07 | 26.45 | 26.65 | 25.51 | qfq | 33,729,538 | 898,279,801 | -1.22% |
| 2024-10-18 | 26.36 | 27.53 | 26.06 | 26.98 | 25.83 | qfq | 31,407,453 | 840,674,696 | 2.08% |
| 2024-10-17 | 27.23 | 27.53 | 26.42 | 26.43 | 25.30 | qfq | 21,148,240 | 568,931,751 | -2.90% |
| 2024-10-16 | 27.75 | 28.00 | 27.00 | 27.22 | 26.06 | qfq | 25,251,125 | 689,903,596 | -3.34% |
| 2024-10-15 | 28.95 | 29.04 | 28.00 | 28.16 | 26.96 | qfq | 22,203,112 | 633,383,658 | -3.13% |
| 2024-10-14 | 28.95 | 29.28 | 28.52 | 29.07 | 27.83 | qfq | 22,410,640 | 648,137,388 | 0.59% |
| 2024-10-11 | 30.19 | 30.19 | 28.56 | 28.90 | 27.66 | qfq | 20,315,120 | 594,490,828 | -4.30% |
| 2024-10-10 | 29.37 | 30.74 | 29.37 | 30.20 | 28.91 | qfq | 33,474,443 | 1,009,285,371 | 2.79% |
| 2024-10-09 | 32.01 | 32.01 | 29.00 | 29.38 | 28.12 | qfq | 46,572,256 | 1,403,008,511 | -8.27% |
| 2024-10-08 | 33.34 | 33.34 | 30.31 | 32.03 | 30.66 | qfq | 55,859,869 | 1,799,630,136 | 5.67% |
| 2024-09-30 | 28.68 | 30.31 | 28.39 | 30.31 | 29.01 | qfq | 52,488,644 | 1,547,457,014 | 10.02% |
| 2024-09-27 | 26.72 | 27.60 | 26.72 | 27.55 | 26.37 | qfq | 19,699,795 | 536,502,163 | 5.15% |
| 2024-09-26 | 24.78 | 26.22 | 24.69 | 26.20 | 25.08 | qfq | 28,619,456 | 731,803,463 | 5.82% |
| 2024-09-25 | 24.65 | 25.48 | 24.40 | 24.76 | 23.70 | qfq | 23,654,776 | 590,811,431 | 1.89% |
| 2024-09-24 | 24.40 | 24.43 | 23.78 | 24.30 | 23.26 | qfq | 18,947,145 | 458,122,553 | 0.83% |
| 2024-09-23 | 24.09 | 24.44 | 23.90 | 24.10 | 23.07 | qfq | 9,932,244 | 240,041,449 | 0.04% |
| 2024-09-20 | 23.91 | 24.21 | 23.78 | 24.09 | 23.06 | qfq | 12,279,733 | 294,804,082 | 0.75% |
| 2024-09-19 | 23.88 | 24.14 | 23.67 | 23.91 | 22.89 | qfq | 14,139,527 | 337,754,444 | 0.13% |
| 2024-09-18 | 23.11 | 23.96 | 23.03 | 23.88 | 22.86 | qfq | 13,468,560 | 316,994,346 | 3.24% |
| 2024-09-13 | 23.32 | 23.40 | 23.02 | 23.13 | 22.14 | qfq | 7,371,917 | 171,311,505 | -0.86% |
| 2024-09-12 | 23.43 | 23.72 | 23.22 | 23.33 | 22.33 | qfq | 11,376,077 | 266,043,254 | -0.81% |
| 2024-09-11 | 23.00 | 23.63 | 22.82 | 23.52 | 22.51 | qfq | 15,566,511 | 364,788,431 | 2.26% |
| 2024-09-10 | 23.04 | 23.19 | 22.78 | 23.00 | 22.02 | qfq | 8,564,766 | 196,904,961 | 0.17% |
| 2024-09-09 | 23.20 | 23.38 | 22.90 | 22.96 | 21.98 | qfq | 11,966,970 | 277,011,123 | -1.33% |
| 2024-09-06 | 23.33 | 23.65 | 23.15 | 23.27 | 22.28 | qfq | 13,186,971 | 308,664,584 | 0.00% |
| 2024-09-05 | 23.00 | 23.42 | 22.96 | 23.27 | 22.28 | qfq | 15,950,543 | 371,001,939 | 1.66% |
| 2024-09-04 | 22.43 | 22.95 | 22.33 | 22.89 | 21.91 | qfq | 16,195,621 | 367,927,324 | 2.10% |
| 2024-09-03 | 22.06 | 22.61 | 21.98 | 22.42 | 21.46 | qfq | 16,996,165 | 380,771,868 | 1.54% |
| 2024-09-02 | 22.92 | 22.92 | 22.08 | 22.08 | 21.14 | qfq | 24,303,024 | 543,793,135 | -4.66% |
| 2024-08-30 | 22.76 | 23.35 | 22.57 | 23.16 | 22.17 | qfq | 28,776,254 | 663,480,454 | 3.81% |
| 2024-08-29 | 21.66 | 22.36 | 21.60 | 22.31 | 21.36 | qfq | 10,958,155 | 241,792,196 | 2.20% |
| 2024-08-28 | 22.15 | 22.28 | 21.70 | 21.83 | 20.90 | qfq | 10,247,171 | 223,985,718 | -1.76% |
| 2024-08-27 | 22.16 | 22.45 | 21.96 | 22.22 | 21.27 | qfq | 8,561,093 | 190,089,598 | -0.63% |
| 2024-08-26 | 22.46 | 22.66 | 22.25 | 22.36 | 21.40 | qfq | 8,327,205 | 186,599,890 | -0.49% |
| 2024-08-23 | 22.17 | 22.54 | 22.03 | 22.47 | 21.51 | qfq | 8,561,563 | 191,273,900 | 1.44% |
| 2024-08-22 | 22.45 | 22.56 | 22.13 | 22.15 | 21.20 | qfq | 9,787,300 | 217,927,421 | -1.29% |
| 2024-08-21 | 21.87 | 22.54 | 21.55 | 22.44 | 21.48 | qfq | 15,907,091 | 353,784,587 | 0.85% |
| 2024-08-20 | 22.57 | 22.66 | 22.07 | 22.25 | 21.30 | qfq | 12,267,261 | 272,758,309 | -1.42% |
| 2024-08-19 | 22.46 | 22.99 | 22.46 | 22.57 | 21.61 | qfq | 20,403,140 | 463,828,619 | 1.07% |
| 2024-08-16 | 22.32 | 22.64 | 22.26 | 22.33 | 21.38 | qfq | 13,776,917 | 308,842,743 | 0.22% |
| 2024-08-15 | 22.07 | 22.35 | 21.91 | 22.28 | 21.33 | qfq | 13,268,734 | 294,546,371 | 1.18% |
| 2024-08-14 | 22.29 | 22.29 | 21.96 | 22.02 | 21.08 | qfq | 8,308,175 | 183,413,680 | -1.26% |
| 2024-08-13 | 22.22 | 22.32 | 21.88 | 22.30 | 21.35 | qfq | 11,692,632 | 257,895,788 | 0.41% |
| 2024-08-12 | 22.30 | 22.40 | 22.17 | 22.21 | 21.26 | qfq | 9,185,857 | 204,546,162 | -0.31% |
| 2024-08-09 | 22.38 | 22.59 | 22.17 | 22.28 | 21.33 | qfq | 11,921,902 | 266,470,619 | -0.04% |
| 2024-08-08 | 22.41 | 22.50 | 22.03 | 22.29 | 21.34 | qfq | 12,196,033 | 271,184,282 | -0.67% |
| 2024-08-07 | 22.30 | 22.59 | 22.18 | 22.44 | 21.48 | qfq | 11,990,419 | 268,998,446 | 0.18% |
| 2024-08-06 | 22.60 | 22.77 | 22.22 | 22.40 | 21.44 | qfq | 14,774,442 | 330,477,638 | -0.40% |
| 2024-08-05 | 22.80 | 23.00 | 22.47 | 22.49 | 21.53 | qfq | 16,154,243 | 366,634,529 | -1.75% |
| 2024-08-02 | 23.15 | 23.25 | 22.85 | 22.89 | 21.91 | qfq | 16,759,300 | 385,303,765 | -2.18% |
| 2024-08-01 | 23.62 | 23.65 | 23.13 | 23.40 | 22.40 | qfq | 17,039,913 | 397,654,150 | -0.93% |
| 2024-07-31 | 23.00 | 23.72 | 22.85 | 23.62 | 22.61 | qfq | 19,050,208 | 446,048,482 | 2.74% |
| 2024-07-30 | 23.64 | 23.65 | 22.78 | 22.99 | 22.01 | qfq | 23,119,978 | 531,984,638 | -3.40% |
| 2024-07-29 | 24.10 | 24.18 | 23.76 | 23.80 | 22.78 | qfq | 13,723,359 | 328,140,589 | -1.53% |
| 2024-07-26 | 23.95 | 24.55 | 23.88 | 24.17 | 23.14 | qfq | 21,233,135 | 512,773,813 | 2.59% |
| 2024-07-25 | 23.82 | 23.90 | 23.30 | 23.56 | 22.55 | qfq | 18,960,141 | 447,384,825 | -1.01% |
| 2024-07-24 | 25.35 | 25.35 | 23.73 | 23.80 | 22.78 | qfq | 30,482,638 | 738,067,740 | -5.93% |
| 2024-07-23 | 26.15 | 26.18 | 25.30 | 25.30 | 24.22 | qfq | 14,838,146 | 380,075,330 | -3.03% |
| 2024-07-22 | 26.22 | 26.52 | 25.91 | 26.09 | 24.97 | qfq | 16,222,852 | 424,034,198 | -0.91% |
| 2024-07-19 | 26.12 | 26.49 | 26.10 | 26.33 | 25.20 | qfq | 13,813,591 | 363,704,438 | 0.27% |
| 2024-07-18 | 26.33 | 26.59 | 26.02 | 26.26 | 25.14 | qfq | 13,579,871 | 357,199,522 | -0.49% |
| 2024-07-17 | 26.51 | 26.64 | 26.23 | 26.39 | 25.26 | qfq | 12,258,228 | 323,704,120 | -0.83% |
| 2024-07-16 | 26.10 | 26.70 | 26.01 | 26.61 | 25.47 | qfq | 17,649,655 | 467,469,617 | 1.41% |
| 2024-07-15 | 26.34 | 26.82 | 26.15 | 26.24 | 25.12 | qfq | 22,324,359 | 590,811,450 | -0.42% |
| 2024-07-12 | 26.14 | 26.46 | 25.69 | 26.35 | 25.22 | qfq | 25,298,006 | 660,091,627 | 0.50% |
| 2024-07-11 | 26.02 | 26.25 | 25.63 | 26.22 | 25.10 | qfq | 33,809,058 | 880,104,275 | 4.01% |
| 2024-07-10 | 24.33 | 25.35 | 24.25 | 25.21 | 24.13 | qfq | 23,081,630 | 578,600,111 | 3.32% |
| 2024-07-09 | 24.03 | 24.42 | 23.48 | 24.40 | 23.36 | qfq | 17,515,867 | 420,761,036 | 2.22% |
| 2024-07-08 | 23.73 | 24.14 | 23.54 | 23.87 | 22.85 | qfq | 14,809,776 | 354,390,775 | 0.63% |
| 2024-07-05 | 24.05 | 24.10 | 23.20 | 23.72 | 22.71 | qfq | 18,840,360 | 442,763,406 | -1.21% |
| 2024-07-04 | 24.44 | 24.69 | 24.00 | 24.01 | 22.98 | qfq | 13,581,683 | 329,361,660 | -1.52% |
| 2024-07-03 | 24.72 | 25.01 | 24.34 | 24.38 | 23.34 | qfq | 13,634,331 | 333,912,296 | -1.38% |
| 2024-07-02 | 25.31 | 25.59 | 24.61 | 24.72 | 23.66 | qfq | 15,551,906 | 388,215,444 | -2.22% |
| 2024-07-01 | 25.30 | 25.47 | 24.80 | 25.28 | 24.20 | qfq | 10,812,857 | 271,944,736 | -0.08% |
| 2024-06-28 | 25.05 | 25.72 | 24.91 | 25.30 | 24.22 | qfq | 11,536,996 | 293,512,379 | 0.68% |
| 2024-06-27 | 25.53 | 25.54 | 24.95 | 25.13 | 24.06 | qfq | 14,278,089 | 359,438,154 | -1.37% |
| 2024-06-26 | 25.66 | 25.71 | 25.01 | 25.48 | 24.39 | qfq | 12,669,603 | 321,155,281 | -0.47% |
| 2024-06-25 | 25.53 | 26.22 | 25.51 | 25.60 | 24.51 | qfq | 19,992,017 | 516,947,920 | 0.79% |
| 2024-06-24 | 26.00 | 26.11 | 25.36 | 25.40 | 24.31 | qfq | 12,489,053 | 320,275,727 | -2.23% |
| 2024-06-21 | 25.35 | 26.28 | 25.25 | 25.98 | 24.87 | qfq | 18,699,167 | 485,281,845 | 2.44% |
| 2024-06-20 | 25.82 | 25.89 | 25.29 | 25.36 | 24.28 | qfq | 11,531,312 | 294,451,364 | -1.78% |
| 2024-06-19 | 25.80 | 26.23 | 25.62 | 25.82 | 24.72 | qfq | 15,597,200 | 404,752,326 | 0.08% |
| 2024-06-18 | 25.30 | 25.84 | 25.25 | 25.80 | 24.70 | qfq | 16,807,724 | 431,836,320 | 1.65% |
| 2024-06-17 | 24.68 | 25.50 | 24.63 | 25.38 | 24.30 | qfq | 17,741,048 | 447,043,261 | 2.59% |
| 2024-06-14 | 24.75 | 24.80 | 24.20 | 24.74 | 23.68 | qfq | 14,526,232 | 355,788,569 | -0.04% |
| 2024-06-13 | 24.60 | 24.88 | 24.50 | 24.75 | 23.69 | qfq | 11,779,305 | 291,209,688 | 0.36% |
| 2024-06-12 | 24.65 | 24.95 | 24.60 | 24.66 | 23.61 | qfq | 10,669,809 | 263,977,174 | -1.95% |
| 2024-06-11 | 24.95 | 25.23 | 24.62 | 25.15 | 23.79 | qfq | 16,239,960 | 404,917,630 | 0.56% |
| 2024-06-07 | 25.55 | 25.70 | 24.89 | 25.01 | 23.66 | qfq | 16,155,571 | 405,857,755 | -1.84% |
| 2024-06-06 | 25.45 | 25.79 | 25.35 | 25.48 | 24.10 | qfq | 18,873,847 | 481,997,832 | 0.12% |
| 2024-06-05 | 25.28 | 25.70 | 25.21 | 25.45 | 24.07 | qfq | 21,227,100 | 540,855,229 | 1.48% |
| 2024-06-04 | 25.54 | 25.78 | 24.92 | 25.08 | 23.72 | qfq | 36,990,486 | 931,586,926 | -3.46% |
| 2024-06-03 | 25.97 | 26.46 | 25.79 | 25.98 | 24.57 | qfq | 14,563,916 | 379,952,190 | 0.04% |
| 2024-05-31 | 26.38 | 26.95 | 25.97 | 25.97 | 24.56 | qfq | 18,866,781 | 497,877,603 | -1.63% |
| 2024-05-30 | 26.24 | 26.71 | 26.14 | 26.40 | 24.97 | qfq | 16,748,303 | 443,665,271 | 0.49% |
| 2024-05-29 | 26.00 | 26.43 | 25.83 | 26.27 | 24.85 | qfq | 13,966,232 | 364,922,918 | 1.04% |
| 2024-05-28 | 26.26 | 26.45 | 25.97 | 26.00 | 24.59 | qfq | 11,930,233 | 312,114,279 | -1.66% |
| 2024-05-27 | 26.06 | 26.50 | 25.75 | 26.44 | 25.01 | qfq | 17,001,418 | 444,366,101 | 1.58% |
| 2024-05-24 | 26.86 | 26.86 | 26.02 | 26.03 | 24.62 | qfq | 18,483,431 | 486,464,016 | -3.23% |
| 2024-05-23 | 26.89 | 27.00 | 26.66 | 26.90 | 25.44 | qfq | 13,241,991 | 354,996,361 | -0.52% |
| 2024-05-22 | 27.00 | 27.16 | 26.74 | 27.04 | 25.58 | qfq | 13,183,080 | 355,794,146 | -0.18% |
| 2024-05-21 | 27.27 | 27.40 | 26.87 | 27.09 | 25.62 | qfq | 18,684,712 | 506,048,206 | -1.13% |
| 2024-05-20 | 27.61 | 27.86 | 27.21 | 27.40 | 25.92 | qfq | 19,480,198 | 535,391,217 | -0.76% |
| 2024-05-17 | 27.47 | 28.10 | 27.41 | 27.61 | 26.11 | qfq | 20,159,393 | 559,412,213 | 0.40% |
| 2024-05-16 | 27.60 | 27.77 | 27.33 | 27.50 | 26.01 | qfq | 20,115,317 | 553,748,327 | -0.76% |
| 2024-05-15 | 28.00 | 28.24 | 27.61 | 27.71 | 26.21 | qfq | 27,810,303 | 773,559,642 | -2.26% |
| 2024-05-14 | 26.28 | 28.45 | 26.22 | 28.35 | 26.81 | qfq | 60,994,502 | 1,690,018,730 | 8.33% |
| 2024-05-13 | 25.68 | 26.42 | 25.39 | 26.17 | 24.75 | qfq | 19,154,443 | 500,267,035 | 0.65% |
| 2024-05-10 | 26.25 | 26.28 | 25.80 | 26.00 | 24.59 | qfq | 13,597,012 | 353,302,413 | -0.95% |
| 2024-05-09 | 25.79 | 26.34 | 25.60 | 26.25 | 24.83 | qfq | 23,313,063 | 606,137,060 | 1.27% |
| 2024-05-08 | 26.35 | 26.35 | 25.82 | 25.92 | 24.52 | qfq | 17,905,892 | 465,847,691 | -2.26% |
| 2024-05-07 | 26.09 | 26.76 | 25.61 | 26.52 | 25.08 | qfq | 30,174,391 | 793,355,244 | 1.03% |
| 2024-05-06 | 26.50 | 26.66 | 26.20 | 26.25 | 24.83 | qfq | 32,863,083 | 865,604,638 | 0.19% |
| 2024-04-30 | 26.30 | 26.48 | 25.90 | 26.20 | 24.78 | qfq | 27,765,715 | 724,620,975 | -0.38% |
| 2024-04-29 | 26.40 | 26.58 | 25.95 | 26.30 | 24.88 | qfq | 37,418,713 | 982,696,333 | -0.08% |
| 2024-04-26 | 26.15 | 26.53 | 26.00 | 26.32 | 24.89 | qfq | 46,633,061 | 1,225,277,576 | -1.02% |
| 2024-04-25 | 27.23 | 27.23 | 26.14 | 26.59 | 25.15 | qfq | 70,726,754 | 1,881,636,403 | 7.43% |
| 2024-04-24 | 24.74 | 24.91 | 24.48 | 24.75 | 23.41 | qfq | 13,775,035 | 340,482,982 | 0.94% |
| 2024-04-23 | 24.48 | 24.67 | 24.20 | 24.52 | 23.19 | qfq | 13,865,294 | 339,238,809 | 0.29% |
| 2024-04-22 | 25.40 | 25.54 | 24.40 | 24.45 | 23.13 | qfq | 30,819,188 | 763,619,831 | -4.90% |
| 2024-04-19 | 25.49 | 25.84 | 25.11 | 25.71 | 24.32 | qfq | 19,050,541 | 485,641,498 | 0.86% |
| 2024-04-18 | 25.35 | 26.12 | 24.91 | 25.49 | 24.11 | qfq | 19,774,402 | 506,631,078 | -0.39% |
| 2024-04-17 | 25.48 | 25.63 | 25.10 | 25.59 | 24.20 | qfq | 16,037,936 | 406,246,626 | 1.43% |
| 2024-04-16 | 25.68 | 25.69 | 25.09 | 25.23 | 23.86 | qfq | 19,179,136 | 486,467,866 | -1.75% |
| 2024-04-15 | 25.43 | 26.00 | 25.43 | 25.68 | 24.29 | qfq | 24,841,352 | 637,673,621 | 0.98% |
| 2024-04-12 | 25.60 | 26.15 | 25.30 | 25.43 | 24.05 | qfq | 21,039,508 | 539,721,213 | -2.08% |
| 2024-04-11 | 24.92 | 26.32 | 24.66 | 25.97 | 24.56 | qfq | 37,245,653 | 957,136,645 | 3.06% |
| 2024-04-10 | 24.90 | 25.39 | 24.90 | 25.20 | 23.84 | qfq | 31,253,707 | 786,906,708 | 2.02% |
| 2024-04-09 | 24.35 | 24.88 | 24.21 | 24.70 | 23.36 | qfq | 25,606,421 | 630,194,159 | 1.60% |
| 2024-04-08 | 23.96 | 24.80 | 23.88 | 24.31 | 22.99 | qfq | 24,922,071 | 608,907,169 | 1.89% |
| 2024-04-03 | 23.91 | 23.93 | 23.58 | 23.86 | 22.57 | qfq | 12,332,096 | 293,220,573 | -0.21% |
| 2024-04-02 | 23.88 | 24.07 | 23.69 | 23.91 | 22.62 | qfq | 16,981,389 | 405,616,172 | 0.46% |
| 2024-04-01 | 22.88 | 23.95 | 22.88 | 23.80 | 22.51 | qfq | 19,637,127 | 465,717,262 | 4.20% |
| 2024-03-29 | 22.94 | 23.07 | 22.65 | 22.84 | 21.60 | qfq | 8,545,878 | 195,177,458 | 0.09% |
| 2024-03-28 | 22.85 | 23.25 | 22.53 | 22.82 | 21.58 | qfq | 16,744,203 | 382,565,265 | -0.35% |
| 2024-03-27 | 23.38 | 23.42 | 22.89 | 22.90 | 21.66 | qfq | 11,116,319 | 257,067,248 | -2.05% |
| 2024-03-26 | 23.00 | 23.45 | 22.96 | 23.38 | 22.11 | qfq | 12,164,996 | 282,781,309 | 1.17% |
| 2024-03-25 | 23.34 | 23.59 | 23.02 | 23.11 | 21.86 | qfq | 14,010,344 | 325,505,311 | -1.03% |
| 2024-03-22 | 23.73 | 23.77 | 23.10 | 23.35 | 22.09 | qfq | 14,140,318 | 330,425,169 | -1.10% |
| 2024-03-21 | 24.02 | 24.02 | 23.50 | 23.61 | 22.33 | qfq | 18,611,840 | 440,385,245 | -1.01% |
| 2024-03-20 | 24.00 | 24.27 | 23.68 | 23.85 | 22.56 | qfq | 16,802,267 | 401,317,971 | -0.75% |
| 2024-03-19 | 24.32 | 24.35 | 24.01 | 24.03 | 22.73 | qfq | 18,186,558 | 438,434,284 | -2.16% |
| 2024-03-18 | 24.39 | 24.85 | 24.39 | 24.56 | 23.23 | qfq | 23,551,167 | 579,963,842 | 0.78% |
| 2024-03-15 | 24.10 | 24.37 | 23.73 | 24.37 | 23.05 | qfq | 15,715,382 | 379,097,021 | 1.12% |
| 2024-03-14 | 24.23 | 24.44 | 23.95 | 24.10 | 22.79 | qfq | 15,358,288 | 370,577,931 | -0.95% |
| 2024-03-13 | 23.93 | 24.80 | 23.73 | 24.33 | 23.01 | qfq | 26,322,300 | 642,825,561 | 1.54% |
| 2024-03-12 | 23.92 | 24.27 | 23.59 | 23.96 | 22.66 | qfq | 22,375,358 | 537,187,897 | 0.97% |
| 2024-03-11 | 23.28 | 23.87 | 23.25 | 23.73 | 22.44 | qfq | 15,868,836 | 375,133,274 | 2.06% |
| 2024-03-08 | 23.31 | 23.53 | 23.10 | 23.25 | 21.99 | qfq | 9,409,851 | 219,185,189 | -0.56% |
| 2024-03-07 | 23.90 | 24.16 | 23.36 | 23.38 | 22.11 | qfq | 16,134,690 | 382,343,342 | -2.13% |
| 2024-03-06 | 23.58 | 24.41 | 23.53 | 23.89 | 22.60 | qfq | 25,394,535 | 609,990,689 | 1.27% |
| 2024-03-05 | 23.10 | 24.02 | 22.80 | 23.59 | 22.31 | qfq | 23,564,103 | 551,555,919 | 1.46% |
| 2024-03-04 | 23.92 | 23.92 | 23.10 | 23.25 | 21.99 | qfq | 21,452,031 | 500,129,410 | -2.80% |
| 2024-03-01 | 23.45 | 23.99 | 23.21 | 23.92 | 22.62 | qfq | 24,510,584 | 582,233,564 | 2.22% |
| 2024-02-29 | 22.38 | 23.44 | 22.30 | 23.40 | 22.13 | qfq | 23,550,689 | 544,327,769 | 3.45% |
| 2024-02-28 | 23.50 | 23.55 | 22.62 | 22.62 | 21.39 | qfq | 26,841,507 | 618,351,870 | -3.70% |
| 2024-02-27 | 23.10 | 23.65 | 22.98 | 23.49 | 22.22 | qfq | 24,943,033 | 582,935,418 | 1.25% |
| 2024-02-26 | 22.60 | 23.75 | 22.60 | 23.20 | 21.94 | qfq | 33,023,017 | 771,373,439 | 3.39% |
| 2024-02-23 | 22.04 | 22.55 | 21.97 | 22.44 | 21.22 | qfq | 20,649,791 | 461,101,844 | 1.72% |
| 2024-02-22 | 21.97 | 22.10 | 21.82 | 22.06 | 20.87 | qfq | 12,371,290 | 271,995,874 | 0.36% |
| 2024-02-21 | 21.49 | 22.35 | 21.28 | 21.98 | 20.79 | qfq | 24,671,574 | 543,741,494 | 1.67% |
| 2024-02-20 | 22.00 | 22.00 | 21.37 | 21.62 | 20.45 | qfq | 15,916,494 | 343,172,366 | -2.08% |
| 2024-02-19 | 22.20 | 22.63 | 21.80 | 22.08 | 20.88 | qfq | 21,194,839 | 470,606,035 | -0.45% |
| 2024-02-08 | 21.99 | 22.32 | 21.86 | 22.18 | 20.98 | qfq | 20,412,107 | 451,967,391 | 1.70% |
| 2024-02-07 | 21.60 | 22.28 | 21.27 | 21.81 | 20.63 | qfq | 25,048,351 | 548,135,636 | 1.77% |
| 2024-02-06 | 19.83 | 21.53 | 19.57 | 21.43 | 20.27 | qfq | 26,790,494 | 558,475,145 | 7.85% |
| 2024-02-05 | 20.01 | 20.20 | 19.11 | 19.87 | 18.79 | qfq | 22,993,994 | 454,664,022 | -0.65% |
| 2024-02-02 | 20.79 | 20.91 | 19.50 | 20.00 | 18.92 | qfq | 19,545,196 | 395,627,539 | -3.43% |
| 2024-02-01 | 20.42 | 20.98 | 20.27 | 20.71 | 19.59 | qfq | 16,728,601 | 346,655,377 | 1.37% |
| 2024-01-31 | 21.01 | 21.25 | 20.32 | 20.43 | 19.32 | qfq | 14,784,284 | 305,412,675 | -2.90% |
| 2024-01-30 | 21.01 | 21.47 | 20.91 | 21.04 | 19.90 | qfq | 13,848,837 | 294,531,541 | -0.52% |
| 2024-01-29 | 21.94 | 22.08 | 21.13 | 21.15 | 20.00 | qfq | 19,287,666 | 413,954,105 | -3.69% |
| 2024-01-26 | 22.20 | 22.22 | 21.87 | 21.96 | 20.77 | qfq | 16,504,772 | 362,876,700 | -1.52% |
| 2024-01-25 | 22.20 | 22.40 | 21.80 | 22.30 | 21.09 | qfq | 21,350,321 | 473,881,425 | 0.68% |
| 2024-01-24 | 22.65 | 22.70 | 21.60 | 22.15 | 20.95 | qfq | 19,999,576 | 439,777,675 | -1.60% |
| 2024-01-23 | 22.34 | 22.65 | 22.01 | 22.51 | 21.29 | qfq | 13,456,079 | 300,541,092 | 0.49% |
| 2024-01-22 | 23.06 | 23.11 | 22.20 | 22.40 | 21.19 | qfq | 14,364,165 | 325,976,053 | -2.86% |
| 2024-01-19 | 23.00 | 23.33 | 22.86 | 23.06 | 21.81 | qfq | 11,403,321 | 263,536,389 | -0.13% |
| 2024-01-18 | 22.80 | 23.15 | 22.33 | 23.09 | 21.84 | qfq | 15,852,205 | 359,349,211 | 1.27% |
| 2024-01-17 | 23.45 | 23.59 | 22.80 | 22.80 | 21.57 | qfq | 14,116,275 | 325,658,860 | -3.10% |
| 2024-01-16 | 23.20 | 23.62 | 23.20 | 23.53 | 22.26 | qfq | 11,656,109 | 273,262,579 | 0.68% |
| 2024-01-15 | 23.32 | 23.59 | 23.13 | 23.37 | 22.10 | qfq | 9,108,501 | 213,234,566 | -0.17% |
| 2024-01-12 | 23.49 | 23.68 | 23.32 | 23.41 | 22.14 | qfq | 9,299,699 | 218,724,057 | -0.38% |
| 2024-01-11 | 23.13 | 23.70 | 22.90 | 23.50 | 22.23 | qfq | 13,001,495 | 304,261,031 | 1.60% |
| 2024-01-10 | 23.23 | 23.38 | 22.97 | 23.13 | 21.88 | qfq | 8,994,500 | 208,466,546 | -0.47% |
| 2024-01-09 | 23.00 | 23.52 | 23.00 | 23.24 | 21.98 | qfq | 12,322,951 | 286,256,104 | 1.04% |
| 2024-01-08 | 23.64 | 23.66 | 22.92 | 23.00 | 21.75 | qfq | 19,931,145 | 460,993,910 | -2.71% |
| 2024-01-05 | 23.84 | 24.23 | 23.45 | 23.64 | 22.36 | qfq | 15,142,455 | 360,513,572 | -0.84% |
| 2024-01-04 | 24.10 | 24.10 | 23.56 | 23.84 | 22.55 | qfq | 16,436,261 | 390,628,600 | -1.28% |
| 2024-01-03 | 24.53 | 24.59 | 23.95 | 24.15 | 22.84 | qfq | 16,160,733 | 390,917,014 | -2.03% |
| 2024-01-02 | 25.31 | 25.35 | 24.65 | 24.65 | 23.31 | qfq | 13,285,381 | 329,740,977 | -2.26% |
| 2023-12-29 | 25.25 | 25.42 | 25.10 | 25.22 | 23.85 | qfq | 12,232,371 | 308,943,902 | -0.04% |
| 2023-12-28 | 24.41 | 25.24 | 24.35 | 25.23 | 23.86 | qfq | 13,617,861 | 339,588,254 | 2.73% |
| 2023-12-27 | 24.60 | 24.88 | 24.45 | 24.56 | 23.23 | qfq | 10,559,571 | 259,815,438 | 0.24% |
| 2023-12-26 | 24.88 | 24.90 | 24.33 | 24.50 | 23.17 | qfq | 12,335,052 | 302,620,831 | -1.61% |
| 2023-12-25 | 24.95 | 25.30 | 24.70 | 24.90 | 23.55 | qfq | 11,720,477 | 291,881,761 | 0.00% |
| 2023-12-22 | 25.01 | 25.20 | 24.63 | 24.90 | 23.55 | qfq | 12,004,301 | 298,675,580 | -0.56% |
| 2023-12-21 | 24.95 | 25.28 | 24.84 | 25.04 | 23.68 | qfq | 11,695,590 | 293,085,493 | 0.12% |
| 2023-12-20 | 25.45 | 25.56 | 25.01 | 25.01 | 23.66 | qfq | 8,135,392 | 205,391,772 | -1.61% |
| 2023-12-19 | 25.50 | 25.59 | 25.08 | 25.42 | 24.04 | qfq | 10,501,161 | 265,666,364 | -0.70% |
| 2023-12-18 | 25.65 | 25.85 | 25.35 | 25.60 | 24.21 | qfq | 10,038,051 | 257,454,995 | -0.16% |
| 2023-12-15 | 26.01 | 26.14 | 25.61 | 25.64 | 24.25 | qfq | 11,847,007 | 306,145,453 | -1.19% |
| 2023-12-14 | 26.19 | 26.49 | 25.92 | 25.95 | 24.54 | qfq | 9,981,862 | 260,941,751 | -0.57% |
| 2023-12-13 | 26.73 | 26.73 | 26.06 | 26.10 | 24.69 | qfq | 15,320,634 | 403,244,424 | -2.90% |
| 2023-12-12 | 26.30 | 26.92 | 26.16 | 26.88 | 25.42 | qfq | 18,821,007 | 502,183,833 | 2.21% |
| 2023-12-11 | 26.00 | 26.43 | 25.57 | 26.30 | 24.88 | qfq | 17,793,197 | 463,215,435 | 1.23% |
| 2023-12-08 | 26.17 | 26.18 | 25.87 | 25.98 | 24.57 | qfq | 11,325,538 | 294,439,149 | -0.69% |
| 2023-12-07 | 26.00 | 26.23 | 25.56 | 26.16 | 24.74 | qfq | 14,952,233 | 387,796,236 | 0.69% |
| 2023-12-06 | 25.79 | 26.30 | 25.75 | 25.98 | 24.57 | qfq | 11,230,411 | 292,598,919 | 0.46% |
| 2023-12-05 | 26.24 | 26.53 | 25.81 | 25.86 | 24.46 | qfq | 14,604,336 | 382,437,926 | -1.93% |
| 2023-12-04 | 26.51 | 26.82 | 26.23 | 26.37 | 24.94 | qfq | 12,694,789 | 335,518,300 | -0.53% |
| 2023-12-01 | 26.90 | 26.99 | 26.36 | 26.51 | 25.07 | qfq | 14,596,895 | 387,386,188 | -1.45% |
| 2023-11-30 | 27.15 | 27.26 | 26.68 | 26.90 | 25.44 | qfq | 14,034,824 | 377,373,688 | -1.61% |
| 2023-11-29 | 27.70 | 27.70 | 27.01 | 27.34 | 25.86 | qfq | 12,167,041 | 332,363,741 | -1.51% |
| 2023-11-28 | 27.74 | 27.80 | 27.31 | 27.76 | 26.26 | qfq | 18,787,841 | 517,637,239 | -0.32% |
| 2023-11-27 | 27.63 | 28.10 | 27.30 | 27.85 | 26.34 | qfq | 22,074,467 | 611,060,852 | 1.98% |
| 2023-11-24 | 27.74 | 27.91 | 27.25 | 27.31 | 25.83 | qfq | 17,635,025 | 485,239,834 | -2.43% |
| 2023-11-23 | 27.29 | 28.28 | 27.29 | 27.99 | 26.47 | qfq | 22,030,340 | 614,557,277 | 2.57% |
| 2023-11-22 | 27.82 | 27.84 | 27.29 | 27.29 | 25.81 | qfq | 11,842,523 | 325,898,949 | -2.33% |
| 2023-11-21 | 27.94 | 28.36 | 27.86 | 27.94 | 26.43 | qfq | 15,670,295 | 440,681,440 | 0.00% |
| 2023-11-20 | 28.08 | 28.14 | 27.78 | 27.94 | 26.43 | qfq | 12,324,710 | 344,526,222 | 0.00% |
| 2023-11-17 | 27.78 | 28.05 | 27.64 | 27.94 | 26.43 | qfq | 11,427,795 | 318,322,251 | 0.58% |
| 2023-11-16 | 28.12 | 28.22 | 27.77 | 27.78 | 26.28 | qfq | 11,293,609 | 314,918,246 | -1.21% |
| 2023-11-15 | 28.29 | 28.37 | 27.65 | 28.12 | 26.60 | qfq | 17,987,991 | 504,746,896 | 0.43% |
| 2023-11-14 | 27.74 | 28.11 | 27.58 | 28.00 | 26.48 | qfq | 16,104,959 | 448,891,087 | 1.12% |
| 2023-11-13 | 28.20 | 28.23 | 27.56 | 27.69 | 26.19 | qfq | 16,661,187 | 462,277,958 | -1.42% |
| 2023-11-10 | 28.80 | 28.80 | 27.82 | 28.09 | 26.57 | qfq | 25,662,676 | 720,800,146 | -3.14% |
| 2023-11-09 | 29.11 | 29.44 | 28.60 | 29.00 | 27.43 | qfq | 21,999,027 | 637,065,940 | -0.65% |
| 2023-11-08 | 29.60 | 29.68 | 29.01 | 29.19 | 27.61 | qfq | 21,579,375 | 630,401,547 | -2.01% |
| 2023-11-07 | 29.68 | 30.30 | 29.41 | 29.79 | 28.18 | qfq | 20,068,050 | 600,136,896 | 0.34% |
| 2023-11-06 | 30.10 | 30.15 | 29.22 | 29.69 | 28.08 | qfq | 25,709,436 | 760,310,594 | -0.93% |
| 2023-11-03 | 29.86 | 30.25 | 29.73 | 29.97 | 28.35 | qfq | 12,716,690 | 381,552,901 | 0.17% |
| 2023-11-02 | 30.16 | 30.35 | 29.70 | 29.92 | 28.30 | qfq | 16,107,457 | 484,099,689 | -0.20% |
| 2023-11-01 | 29.28 | 30.24 | 28.89 | 29.98 | 28.36 | qfq | 24,366,651 | 728,974,359 | 2.04% |
| 2023-10-31 | 30.17 | 30.29 | 28.98 | 29.38 | 27.79 | qfq | 26,941,867 | 792,758,353 | -2.10% |
| 2023-10-30 | 30.68 | 30.95 | 28.88 | 30.01 | 28.38 | qfq | 44,609,760 | 1,338,879,590 | 0.74% |
| 2023-10-27 | 30.30 | 31.15 | 29.60 | 29.79 | 28.18 | qfq | 30,906,064 | 933,919,932 | -1.52% |
| 2023-10-26 | 30.10 | 30.42 | 29.68 | 30.25 | 28.61 | qfq | 17,773,607 | 534,620,074 | 0.50% |
| 2023-10-25 | 29.80 | 30.58 | 29.80 | 30.10 | 28.47 | qfq | 23,546,309 | 710,875,382 | 1.07% |
| 2023-10-24 | 29.88 | 30.26 | 29.41 | 29.78 | 28.17 | qfq | 19,482,412 | 579,668,887 | -0.67% |
| 2023-10-23 | 29.89 | 30.36 | 29.62 | 29.98 | 28.36 | qfq | 23,121,936 | 694,265,916 | 2.29% |
| 2023-10-20 | 29.60 | 30.24 | 29.23 | 29.31 | 27.72 | qfq | 19,120,186 | 565,393,778 | -1.21% |
| 2023-10-19 | 30.63 | 30.63 | 29.53 | 29.67 | 28.06 | qfq | 34,744,406 | 1,040,455,357 | -4.23% |
| 2023-10-18 | 29.44 | 31.30 | 29.44 | 30.98 | 29.30 | qfq | 54,447,706 | 1,669,059,839 | 3.72% |
| 2023-10-17 | 29.50 | 30.50 | 29.20 | 29.87 | 28.25 | qfq | 45,152,202 | 1,347,270,953 | 3.43% |
| 2023-10-16 | 28.00 | 29.35 | 27.95 | 28.88 | 27.32 | qfq | 49,892,692 | 1,433,670,983 | 2.38% |
| 2023-10-13 | 27.90 | 28.35 | 27.62 | 28.21 | 26.68 | qfq | 39,295,185 | 1,104,105,707 | 0.25% |
| 2023-10-12 | 25.78 | 28.14 | 25.78 | 28.14 | 26.62 | qfq | 55,126,890 | 1,512,734,661 | 10.01% |
| 2023-10-11 | 26.03 | 26.17 | 25.50 | 25.58 | 24.19 | qfq | 12,596,427 | 324,444,010 | -0.97% |
| 2023-10-10 | 25.85 | 26.03 | 25.51 | 25.83 | 24.43 | qfq | 13,679,411 | 352,440,166 | -0.12% |
| 2023-10-09 | 25.70 | 26.27 | 25.70 | 25.86 | 24.46 | qfq | 15,660,935 | 406,429,625 | 0.74% |
| 2023-09-28 | 25.65 | 26.10 | 25.51 | 25.67 | 24.28 | qfq | 12,678,911 | 326,218,740 | 0.67% |
| 2023-09-27 | 25.75 | 26.04 | 25.50 | 25.50 | 24.12 | qfq | 9,675,964 | 248,351,052 | -0.66% |
| 2023-09-26 | 25.80 | 26.16 | 25.60 | 25.67 | 24.28 | qfq | 9,568,448 | 246,920,935 | -0.77% |
| 2023-09-25 | 26.56 | 26.56 | 25.75 | 25.87 | 24.47 | qfq | 15,557,600 | 404,204,730 | -2.12% |
| 2023-09-22 | 26.20 | 26.46 | 25.85 | 26.43 | 25.00 | qfq | 13,577,497 | 356,253,479 | 1.54% |
| 2023-09-21 | 26.60 | 26.79 | 25.94 | 26.03 | 24.62 | qfq | 16,290,599 | 426,442,377 | -2.84% |
| 2023-09-20 | 27.23 | 27.35 | 26.76 | 26.79 | 25.34 | qfq | 8,706,700 | 234,577,677 | -1.62% |
| 2023-09-19 | 27.84 | 27.86 | 26.93 | 27.23 | 25.76 | qfq | 15,096,306 | 412,035,285 | -2.72% |
| 2023-09-18 | 26.71 | 28.25 | 26.55 | 27.99 | 26.47 | qfq | 25,629,324 | 711,922,083 | 4.75% |
| 2023-09-15 | 27.00 | 27.13 | 26.64 | 26.72 | 25.27 | qfq | 11,806,522 | 316,657,695 | -0.60% |
| 2023-09-14 | 27.00 | 27.27 | 26.70 | 26.88 | 25.42 | qfq | 10,550,995 | 283,863,554 | -1.43% |
| 2023-09-13 | 27.80 | 27.89 | 27.07 | 27.27 | 25.79 | qfq | 10,609,553 | 290,596,443 | -1.73% |
| 2023-09-12 | 27.21 | 28.37 | 27.18 | 27.75 | 26.25 | qfq | 18,672,546 | 518,536,792 | 2.02% |
| 2023-09-11 | 26.20 | 27.43 | 26.12 | 27.20 | 25.73 | qfq | 15,915,863 | 429,217,097 | 3.42% |
| 2023-09-08 | 26.35 | 26.57 | 26.18 | 26.30 | 24.88 | qfq | 6,588,179 | 173,384,935 | -0.94% |
| 2023-09-07 | 26.68 | 26.74 | 26.35 | 26.55 | 25.11 | qfq | 10,343,149 | 274,347,855 | -1.08% |
| 2023-09-06 | 26.86 | 27.43 | 26.74 | 26.84 | 25.39 | qfq | 10,459,171 | 282,055,431 | -0.33% |
| 2023-09-05 | 27.26 | 27.44 | 26.88 | 26.93 | 25.47 | qfq | 12,503,844 | 338,791,875 | -1.21% |
| 2023-09-04 | 26.97 | 27.38 | 26.61 | 27.26 | 25.78 | qfq | 19,783,797 | 535,693,944 | 2.37% |
| 2023-09-01 | 26.17 | 27.00 | 26.17 | 26.63 | 25.19 | qfq | 15,140,288 | 402,964,093 | 1.99% |
| 2023-08-31 | 26.49 | 26.49 | 25.98 | 26.11 | 24.70 | qfq | 13,636,399 | 357,359,971 | -1.58% |
| 2023-08-30 | 26.63 | 26.71 | 26.20 | 26.53 | 25.09 | qfq | 13,557,870 | 358,816,277 | -0.38% |
| 2023-08-29 | 26.00 | 26.85 | 25.76 | 26.63 | 25.19 | qfq | 18,454,861 | 487,857,976 | 2.82% |
| 2023-08-28 | 27.38 | 27.40 | 25.79 | 25.90 | 24.50 | qfq | 21,368,438 | 562,201,816 | 1.17% |
| 2023-08-25 | 25.64 | 25.97 | 25.38 | 25.60 | 24.21 | qfq | 11,670,878 | 300,009,216 | -0.12% |
| 2023-08-24 | 25.16 | 26.04 | 24.96 | 25.63 | 24.24 | qfq | 13,640,307 | 347,758,911 | 2.52% |
| 2023-08-23 | 25.50 | 25.62 | 24.97 | 25.00 | 23.65 | qfq | 9,848,755 | 248,663,677 | -2.80% |
| 2023-08-22 | 25.58 | 25.88 | 25.03 | 25.72 | 24.33 | qfq | 13,309,350 | 339,561,403 | 1.42% |
| 2023-08-21 | 25.88 | 26.00 | 25.35 | 25.36 | 23.99 | qfq | 9,719,688 | 249,024,902 | -2.05% |
| 2023-08-18 | 26.33 | 26.40 | 25.88 | 25.89 | 24.49 | qfq | 12,651,255 | 329,895,365 | -1.93% |
| 2023-08-17 | 25.96 | 26.55 | 25.70 | 26.40 | 24.97 | qfq | 16,114,012 | 421,954,429 | 1.15% |
| 2023-08-16 | 26.50 | 26.60 | 26.00 | 26.10 | 24.69 | qfq | 14,211,374 | 372,599,544 | -1.95% |
| 2023-08-15 | 26.98 | 27.16 | 26.36 | 26.62 | 25.18 | qfq | 15,473,857 | 412,299,691 | -0.37% |
| 2023-08-14 | 27.59 | 27.61 | 26.07 | 26.72 | 25.27 | qfq | 27,743,435 | 740,076,053 | -4.54% |
| 2023-08-11 | 28.71 | 28.89 | 27.90 | 27.99 | 26.47 | qfq | 20,133,039 | 568,002,794 | -2.54% |
| 2023-08-10 | 29.00 | 29.31 | 28.45 | 28.72 | 27.16 | qfq | 18,210,457 | 522,120,286 | -1.31% |
| 2023-08-09 | 29.46 | 29.49 | 28.80 | 29.10 | 27.52 | qfq | 14,261,138 | 415,286,226 | -1.22% |
| 2023-08-08 | 29.55 | 29.80 | 29.11 | 29.46 | 27.86 | qfq | 13,259,084 | 390,521,136 | -0.91% |
| 2023-08-07 | 29.77 | 30.28 | 29.40 | 29.73 | 28.12 | qfq | 15,870,164 | 472,900,655 | -0.34% |
| 2023-08-04 | 30.03 | 30.60 | 29.75 | 29.83 | 28.21 | qfq | 18,532,053 | 556,703,809 | -0.07% |
| 2023-08-03 | 30.01 | 30.20 | 29.48 | 29.85 | 28.23 | qfq | 19,882,738 | 591,346,603 | -1.22% |
| 2023-08-02 | 29.55 | 31.55 | 29.55 | 30.22 | 28.58 | qfq | 37,198,659 | 1,135,377,760 | 2.27% |
| 2023-08-01 | 29.21 | 30.88 | 29.05 | 29.55 | 27.95 | qfq | 40,615,522 | 1,217,159,468 | -0.03% |
| 2023-07-31 | 28.46 | 30.16 | 28.46 | 29.56 | 27.96 | qfq | 48,851,136 | 1,447,216,205 | 4.93% |
| 2023-07-28 | 25.87 | 28.38 | 25.45 | 28.17 | 26.64 | qfq | 53,404,688 | 1,466,955,006 | 8.47% |
| 2023-07-27 | 26.50 | 27.07 | 25.89 | 25.97 | 24.56 | qfq | 20,559,056 | 542,784,939 | -0.50% |
| 2023-07-26 | 26.65 | 26.65 | 26.01 | 26.10 | 24.69 | qfq | 14,271,721 | 374,755,016 | -2.06% |
| 2023-07-25 | 25.21 | 26.94 | 25.21 | 26.65 | 25.21 | qfq | 40,056,473 | 1,058,393,416 | 7.07% |
| 2023-07-24 | 24.82 | 25.33 | 24.58 | 24.89 | 23.54 | qfq | 7,993,860 | 199,235,027 | -0.72% |
| 2023-07-21 | 24.94 | 25.34 | 24.69 | 25.07 | 23.71 | qfq | 7,778,959 | 194,539,663 | 0.56% |
| 2023-07-20 | 25.49 | 25.68 | 24.89 | 24.93 | 23.58 | qfq | 10,002,917 | 252,884,450 | -1.58% |
| 2023-07-19 | 25.31 | 25.59 | 25.23 | 25.33 | 23.96 | qfq | 8,776,661 | 222,950,394 | -0.63% |
| 2023-07-18 | 25.06 | 25.67 | 24.80 | 25.49 | 24.11 | qfq | 12,429,233 | 314,529,527 | 1.80% |
| 2023-07-17 | 25.30 | 25.30 | 24.70 | 25.04 | 23.68 | qfq | 10,589,220 | 263,575,520 | -1.42% |