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
XD人民网603000.SH
最近收盘价15.252026-07-17
最近交易日2026-07-17
成交量（股）18,407,596
成交额（元）286,270,693
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 2026-07-17 | cash_dividend | 0.133 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-12 | 2025-07-18 | cash_dividend | 0.132 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-13 | 2024-07-19 | cash_dividend | 0.169 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-12 | 2023-07-19 | cash_dividend | 0.163 | — | — | — | 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 | 15.80 | 16.16 | 15.18 | 15.25 | 15.25 | qfq | 18,407,596 | 286,270,693 | -4.57% |
| 2026-07-16 | 15.73 | 16.12 | 15.53 | 15.98 | 15.85 | qfq | 17,677,024 | 281,274,501 | 1.01% |
| 2026-07-15 | 15.23 | 16.05 | 15.19 | 15.82 | 15.69 | qfq | 21,625,716 | 340,110,379 | 3.47% |
| 2026-07-14 | 15.45 | 15.63 | 15.02 | 15.29 | 15.16 | qfq | 15,243,416 | 231,718,553 | 0.66% |
| 2026-07-13 | 15.71 | 15.80 | 15.00 | 15.19 | 15.06 | qfq | 21,730,706 | 331,923,115 | -3.31% |
| 2026-07-10 | 14.74 | 16.20 | 14.68 | 15.71 | 15.58 | qfq | 32,441,789 | 507,278,036 | 5.37% |
| 2026-07-09 | 14.58 | 15.11 | 14.40 | 14.91 | 14.79 | qfq | 13,173,315 | 194,925,314 | 1.36% |
| 2026-07-08 | 14.41 | 14.77 | 14.25 | 14.71 | 14.59 | qfq | 13,267,900 | 193,388,909 | 2.08% |
| 2026-07-07 | 15.15 | 15.18 | 14.38 | 14.41 | 14.29 | qfq | 17,188,432 | 252,114,832 | -4.63% |
| 2026-07-06 | 15.44 | 15.45 | 15.10 | 15.11 | 14.98 | qfq | 8,823,596 | 134,519,040 | -1.37% |
| 2026-07-03 | 15.45 | 15.65 | 15.13 | 15.32 | 15.19 | qfq | 12,154,255 | 186,358,601 | -1.23% |
| 2026-07-02 | 15.52 | 15.84 | 15.43 | 15.51 | 15.38 | qfq | 18,156,375 | 283,025,622 | 0.39% |
| 2026-07-01 | 14.80 | 15.95 | 14.70 | 15.45 | 15.32 | qfq | 24,394,256 | 376,437,607 | 4.46% |
| 2026-06-30 | 14.58 | 14.87 | 14.53 | 14.79 | 14.67 | qfq | 11,056,098 | 162,993,289 | 1.23% |
| 2026-06-29 | 14.59 | 14.88 | 14.33 | 14.61 | 14.49 | qfq | 12,201,633 | 177,862,961 | -0.34% |
| 2026-06-26 | 15.21 | 15.26 | 14.66 | 14.66 | 14.54 | qfq | 17,492,310 | 259,691,296 | -4.43% |
| 2026-06-25 | 15.43 | 15.55 | 15.21 | 15.34 | 15.21 | qfq | 12,917,392 | 198,246,186 | -1.29% |
| 2026-06-24 | 15.95 | 16.00 | 15.42 | 15.54 | 15.41 | qfq | 15,611,885 | 243,909,813 | -2.88% |
| 2026-06-23 | 16.23 | 16.45 | 15.93 | 16.00 | 15.87 | qfq | 14,473,447 | 233,933,331 | -2.62% |
| 2026-06-22 | 15.96 | 16.48 | 15.66 | 16.43 | 16.29 | qfq | 19,221,350 | 308,683,199 | 2.05% |
| 2026-06-18 | 16.17 | 16.34 | 15.87 | 16.10 | 15.97 | qfq | 12,266,496 | 198,252,854 | -0.43% |
| 2026-06-17 | 16.16 | 16.20 | 16.00 | 16.17 | 16.04 | qfq | 11,074,700 | 178,064,336 | -0.55% |
| 2026-06-16 | 16.43 | 16.51 | 16.09 | 16.26 | 16.12 | qfq | 13,321,300 | 216,317,941 | -1.22% |
| 2026-06-15 | 16.30 | 16.53 | 16.21 | 16.46 | 16.32 | qfq | 13,310,686 | 218,173,892 | 0.98% |
| 2026-06-12 | 16.13 | 16.33 | 15.91 | 16.30 | 16.16 | qfq | 17,365,591 | 280,235,389 | 1.68% |
| 2026-06-11 | 16.67 | 16.68 | 15.96 | 16.03 | 15.90 | qfq | 19,299,035 | 312,125,439 | -4.58% |
| 2026-06-10 | 16.81 | 17.22 | 16.68 | 16.80 | 16.66 | qfq | 14,514,117 | 245,474,469 | -1.47% |
| 2026-06-09 | 17.01 | 17.25 | 16.53 | 17.05 | 16.91 | qfq | 17,300,140 | 292,071,265 | 0.35% |
| 2026-06-08 | 16.87 | 17.91 | 16.85 | 16.99 | 16.85 | qfq | 22,588,855 | 390,018,483 | -2.64% |
| 2026-06-05 | 17.80 | 18.29 | 17.41 | 17.45 | 17.30 | qfq | 31,206,933 | 551,971,748 | 4.30% |
| 2026-06-04 | 17.02 | 17.10 | 16.60 | 16.73 | 16.59 | qfq | 15,387,388 | 258,248,334 | -2.45% |
| 2026-06-03 | 17.39 | 17.44 | 17.08 | 17.15 | 17.01 | qfq | 16,394,102 | 282,180,329 | -2.11% |
| 2026-06-02 | 18.02 | 18.02 | 17.35 | 17.52 | 17.37 | qfq | 18,829,968 | 330,283,376 | -2.56% |
| 2026-06-01 | 17.41 | 18.23 | 17.37 | 17.98 | 17.83 | qfq | 22,734,892 | 407,147,149 | 2.57% |
| 2026-05-29 | 17.63 | 18.03 | 17.46 | 17.53 | 17.38 | qfq | 18,358,713 | 325,596,641 | -0.17% |
| 2026-05-28 | 17.58 | 17.73 | 17.20 | 17.56 | 17.41 | qfq | 18,503,757 | 323,059,497 | -0.57% |
| 2026-05-27 | 17.97 | 18.20 | 17.60 | 17.66 | 17.51 | qfq | 16,596,465 | 296,552,561 | -1.45% |
| 2026-05-26 | 17.77 | 18.08 | 17.60 | 17.92 | 17.77 | qfq | 14,885,940 | 265,557,127 | 0.00% |
| 2026-05-25 | 18.34 | 18.39 | 17.80 | 17.92 | 17.77 | qfq | 16,421,037 | 295,252,890 | -1.70% |
| 2026-05-22 | 18.21 | 18.36 | 17.92 | 18.23 | 18.08 | qfq | 16,790,129 | 304,294,661 | 0.11% |
| 2026-05-21 | 18.74 | 19.00 | 18.20 | 18.21 | 18.06 | qfq | 21,401,297 | 398,147,118 | -2.72% |
| 2026-05-20 | 19.28 | 19.28 | 18.60 | 18.72 | 18.56 | qfq | 25,864,081 | 486,227,958 | -3.16% |
| 2026-05-19 | 18.90 | 19.39 | 18.80 | 19.33 | 19.17 | qfq | 20,367,364 | 391,298,160 | 2.22% |
| 2026-05-18 | 19.08 | 19.23 | 18.85 | 18.91 | 18.75 | qfq | 18,633,984 | 352,957,280 | -0.84% |
| 2026-05-15 | 19.13 | 19.64 | 18.91 | 19.07 | 18.91 | qfq | 25,238,509 | 485,871,218 | 0.26% |
| 2026-05-14 | 20.21 | 20.29 | 19.02 | 19.02 | 18.86 | qfq | 31,133,000 | 605,940,900 | -5.04% |
| 2026-05-13 | 19.96 | 20.08 | 19.69 | 20.03 | 19.86 | qfq | 18,119,653 | 360,635,099 | 0.60% |
| 2026-05-12 | 20.18 | 20.24 | 19.75 | 19.91 | 19.74 | qfq | 22,216,361 | 442,610,046 | -1.73% |
| 2026-05-11 | 19.99 | 20.55 | 19.86 | 20.26 | 20.09 | qfq | 33,995,899 | 685,767,469 | 1.55% |
| 2026-05-08 | 20.36 | 20.49 | 19.91 | 19.95 | 19.78 | qfq | 24,376,748 | 488,992,137 | -0.30% |
| 2026-05-07 | 19.60 | 20.05 | 19.40 | 20.01 | 19.84 | qfq | 27,985,159 | 555,087,218 | 2.46% |
| 2026-05-06 | 19.10 | 19.79 | 19.08 | 19.53 | 19.37 | qfq | 28,455,956 | 554,929,761 | 2.90% |
| 2026-04-30 | 19.11 | 19.25 | 18.52 | 18.98 | 18.82 | qfq | 29,593,782 | 558,575,610 | -2.72% |
| 2026-04-29 | 19.33 | 19.75 | 19.33 | 19.51 | 19.35 | qfq | 12,740,100 | 249,454,219 | 0.88% |
| 2026-04-28 | 19.73 | 19.75 | 19.23 | 19.34 | 19.18 | qfq | 14,709,431 | 286,058,911 | -2.32% |
| 2026-04-27 | 19.59 | 19.88 | 19.53 | 19.80 | 19.64 | qfq | 18,902,644 | 372,914,914 | 1.59% |
| 2026-04-24 | 19.52 | 19.68 | 19.20 | 19.49 | 19.33 | qfq | 14,988,488 | 291,160,658 | -0.71% |
| 2026-04-23 | 19.82 | 19.90 | 19.48 | 19.63 | 19.47 | qfq | 18,098,531 | 356,254,378 | -0.81% |
| 2026-04-22 | 19.76 | 19.79 | 19.52 | 19.79 | 19.63 | qfq | 13,664,745 | 269,012,148 | -0.40% |
| 2026-04-21 | 20.08 | 20.13 | 19.78 | 19.87 | 19.70 | qfq | 16,513,045 | 328,208,235 | -1.63% |
| 2026-04-20 | 19.73 | 20.22 | 19.64 | 20.20 | 20.03 | qfq | 24,535,583 | 492,374,260 | 2.38% |
| 2026-04-17 | 19.76 | 19.86 | 19.57 | 19.73 | 19.57 | qfq | 14,350,772 | 282,593,956 | -0.55% |
| 2026-04-16 | 19.50 | 19.90 | 19.47 | 19.84 | 19.67 | qfq | 18,923,155 | 374,269,704 | 1.90% |
| 2026-04-15 | 19.84 | 19.90 | 19.37 | 19.47 | 19.31 | qfq | 19,227,624 | 377,162,887 | -1.62% |
| 2026-04-14 | 19.83 | 19.96 | 19.63 | 19.79 | 19.63 | qfq | 14,540,302 | 287,763,414 | 0.82% |
| 2026-04-13 | 19.50 | 19.74 | 19.50 | 19.63 | 19.47 | qfq | 10,276,705 | 201,793,278 | -0.51% |
| 2026-04-10 | 19.91 | 20.08 | 19.70 | 19.73 | 19.57 | qfq | 16,889,829 | 335,575,318 | 0.36% |
| 2026-04-09 | 19.88 | 20.11 | 19.66 | 19.66 | 19.50 | qfq | 21,571,000 | 427,679,829 | -3.39% |
| 2026-04-08 | 19.33 | 20.39 | 19.23 | 20.35 | 20.18 | qfq | 38,541,676 | 769,239,132 | 7.44% |
| 2026-04-07 | 18.81 | 19.11 | 18.72 | 18.94 | 18.78 | qfq | 10,642,594 | 201,095,999 | 0.74% |
| 2026-04-03 | 19.18 | 19.28 | 18.79 | 18.80 | 18.64 | qfq | 12,753,700 | 241,272,201 | -1.98% |
| 2026-04-02 | 19.62 | 19.65 | 19.08 | 19.18 | 19.02 | qfq | 16,856,761 | 324,932,750 | -2.89% |
| 2026-04-01 | 19.94 | 19.97 | 19.62 | 19.75 | 19.59 | qfq | 15,185,007 | 299,721,661 | 0.61% |
| 2026-03-31 | 19.81 | 20.04 | 19.61 | 19.63 | 19.47 | qfq | 19,009,600 | 377,295,947 | -0.91% |
| 2026-03-30 | 19.26 | 20.03 | 19.16 | 19.81 | 19.65 | qfq | 22,198,507 | 435,159,227 | 1.07% |
| 2026-03-27 | 19.30 | 19.71 | 19.20 | 19.60 | 19.44 | qfq | 12,521,252 | 244,772,186 | 0.36% |
| 2026-03-26 | 19.95 | 19.98 | 19.41 | 19.53 | 19.37 | qfq | 15,269,000 | 299,769,035 | -2.11% |
| 2026-03-25 | 19.35 | 20.06 | 19.28 | 19.95 | 19.78 | qfq | 23,067,408 | 458,689,759 | 2.62% |
| 2026-03-24 | 19.11 | 19.46 | 18.82 | 19.44 | 19.28 | qfq | 23,236,329 | 445,654,067 | 3.18% |
| 2026-03-23 | 19.36 | 19.50 | 18.70 | 18.84 | 18.68 | qfq | 29,118,714 | 555,901,849 | -4.37% |
| 2026-03-20 | 20.75 | 20.75 | 19.70 | 19.70 | 19.54 | qfq | 30,891,727 | 621,481,405 | -5.15% |
| 2026-03-19 | 20.25 | 21.00 | 20.20 | 20.77 | 20.60 | qfq | 38,719,870 | 799,304,580 | 0.87% |
| 2026-03-18 | 20.17 | 20.61 | 20.05 | 20.59 | 20.42 | qfq | 20,894,019 | 424,318,018 | 1.98% |
| 2026-03-17 | 20.51 | 20.73 | 20.14 | 20.19 | 20.02 | qfq | 21,343,522 | 435,983,391 | -1.37% |
| 2026-03-16 | 20.24 | 20.47 | 20.13 | 20.47 | 20.30 | qfq | 16,484,236 | 334,791,764 | 0.89% |
| 2026-03-13 | 20.73 | 20.85 | 20.26 | 20.29 | 20.12 | qfq | 26,807,661 | 550,527,077 | -3.06% |
| 2026-03-12 | 21.05 | 21.30 | 20.88 | 20.93 | 20.76 | qfq | 21,373,196 | 449,784,842 | -1.83% |
| 2026-03-11 | 21.49 | 21.70 | 21.10 | 21.32 | 21.14 | qfq | 31,704,663 | 678,282,412 | 0.00% |
| 2026-03-10 | 21.47 | 21.82 | 21.15 | 21.32 | 21.14 | qfq | 28,574,044 | 611,135,786 | 0.66% |
| 2026-03-09 | 20.70 | 21.26 | 20.43 | 21.18 | 21.00 | qfq | 31,298,120 | 650,475,387 | 0.14% |
| 2026-03-06 | 21.18 | 21.41 | 21.10 | 21.15 | 20.97 | qfq | 26,913,622 | 571,207,077 | -0.66% |
| 2026-03-05 | 21.50 | 21.62 | 21.15 | 21.29 | 21.11 | qfq | 26,562,020 | 565,955,768 | 1.00% |
| 2026-03-04 | 21.00 | 21.45 | 20.92 | 21.08 | 20.90 | qfq | 26,702,898 | 565,303,373 | -1.13% |
| 2026-03-03 | 22.67 | 22.84 | 21.17 | 21.32 | 21.14 | qfq | 50,298,819 | 1,097,501,795 | -6.29% |
| 2026-03-02 | 22.65 | 23.06 | 22.31 | 22.75 | 22.56 | qfq | 52,252,045 | 1,184,255,591 | -2.53% |
| 2026-02-27 | 22.86 | 23.44 | 22.79 | 23.34 | 23.15 | qfq | 47,170,394 | 1,093,809,197 | 2.19% |
| 2026-02-26 | 23.10 | 23.17 | 22.72 | 22.84 | 22.65 | qfq | 42,676,216 | 976,503,680 | -1.59% |
| 2026-02-25 | 22.90 | 23.33 | 22.71 | 23.21 | 23.02 | qfq | 60,837,838 | 1,406,264,854 | 0.26% |
| 2026-02-24 | 24.35 | 24.44 | 23.15 | 23.15 | 22.96 | qfq | 95,699,057 | 2,247,898,495 | -9.99% |
| 2026-02-13 | 26.00 | 27.18 | 25.28 | 25.72 | 25.51 | qfq | 149,139,784 | 3,902,499,164 | 4.09% |
| 2026-02-12 | 25.07 | 25.48 | 24.22 | 24.71 | 24.50 | qfq | 80,857,190 | 2,006,143,918 | -1.51% |
| 2026-02-11 | 28.21 | 28.21 | 24.59 | 25.09 | 24.88 | qfq | 137,064,833 | 3,487,954,644 | -4.49% |
| 2026-02-10 | 25.60 | 26.27 | 25.60 | 26.27 | 26.05 | qfq | 28,217,245 | 738,273,738 | 10.01% |
| 2026-02-09 | 23.60 | 23.96 | 23.25 | 23.88 | 23.68 | qfq | 44,280,321 | 1,048,096,130 | 3.29% |
| 2026-02-06 | 23.12 | 23.63 | 22.52 | 23.12 | 22.93 | qfq | 35,945,102 | 830,074,968 | -0.94% |
| 2026-02-05 | 23.10 | 23.75 | 23.10 | 23.34 | 23.15 | qfq | 38,052,949 | 889,478,503 | -1.68% |
| 2026-02-04 | 24.84 | 25.42 | 23.46 | 23.74 | 23.54 | qfq | 65,972,229 | 1,582,306,175 | -5.76% |
| 2026-02-03 | 24.31 | 25.30 | 24.30 | 25.19 | 24.98 | qfq | 77,542,286 | 1,931,376,576 | 5.09% |
| 2026-02-02 | 24.21 | 24.90 | 23.90 | 23.97 | 23.77 | qfq | 55,721,674 | 1,352,616,319 | -1.92% |
| 2026-01-30 | 24.28 | 24.78 | 23.58 | 24.44 | 24.24 | qfq | 83,663,711 | 2,038,278,560 | 1.08% |
| 2026-01-29 | 22.96 | 25.39 | 22.76 | 24.18 | 23.98 | qfq | 110,130,249 | 2,705,472,192 | 4.77% |
| 2026-01-28 | 24.39 | 24.39 | 22.99 | 23.08 | 22.89 | qfq | 69,296,264 | 1,636,638,055 | -5.37% |
| 2026-01-27 | 25.00 | 25.30 | 23.48 | 24.39 | 24.19 | qfq | 68,789,330 | 1,665,141,204 | 0.95% |
| 2026-01-26 | 25.32 | 25.65 | 23.43 | 24.16 | 23.96 | qfq | 75,633,254 | 1,841,038,971 | -3.55% |
| 2026-01-23 | 24.68 | 25.75 | 24.51 | 25.05 | 24.84 | qfq | 84,796,768 | 2,125,861,889 | 2.24% |
| 2026-01-22 | 24.48 | 25.78 | 24.25 | 24.50 | 24.30 | qfq | 87,413,967 | 2,174,085,970 | 0.12% |
| 2026-01-21 | 23.51 | 25.85 | 23.49 | 24.47 | 24.27 | qfq | 128,899,727 | 3,184,052,445 | 4.08% |
| 2026-01-20 | 24.95 | 25.48 | 23.16 | 23.51 | 23.31 | qfq | 187,825,325 | 4,520,668,823 | -5.88% |
| 2026-01-19 | 24.98 | 24.98 | 24.98 | 24.98 | 24.77 | qfq | 6,565,500 | 164,006,190 | -9.98% |
| 2026-01-16 | 27.75 | 27.75 | 27.75 | 27.75 | 27.52 | qfq | 6,549,000 | 181,734,750 | -9.99% |
| 2026-01-15 | 29.44 | 30.83 | 28.95 | 30.83 | 30.57 | qfq | 240,721,208 | 7,330,434,676 | 9.99% |
| 2026-01-14 | 25.88 | 28.03 | 25.60 | 28.03 | 27.80 | qfq | 109,698,371 | 2,987,301,185 | 10.01% |
| 2026-01-13 | 25.48 | 25.48 | 25.48 | 25.48 | 25.27 | qfq | 24,651,578 | 628,122,207 | 10.02% |
| 2026-01-12 | 23.16 | 23.16 | 23.16 | 23.16 | 22.97 | qfq | 34,403,652 | 796,788,580 | 10.02% |
| 2026-01-09 | 20.05 | 21.17 | 20.02 | 21.05 | 20.87 | qfq | 41,339,824 | 854,570,440 | 4.88% |
| 2026-01-08 | 19.85 | 20.24 | 19.74 | 20.07 | 19.90 | qfq | 19,515,956 | 391,592,177 | 1.11% |
| 2026-01-07 | 19.85 | 20.11 | 19.79 | 19.85 | 19.68 | qfq | 18,423,148 | 367,605,485 | -0.25% |
| 2026-01-06 | 19.41 | 20.13 | 19.40 | 19.90 | 19.73 | qfq | 25,116,625 | 499,467,590 | 2.05% |
| 2026-01-05 | 19.05 | 19.53 | 18.97 | 19.50 | 19.34 | qfq | 18,025,776 | 348,632,166 | 2.36% |
| 2025-12-31 | 18.86 | 19.18 | 18.86 | 19.05 | 18.89 | qfq | 8,880,720 | 169,250,856 | 0.90% |
| 2025-12-30 | 18.78 | 18.95 | 18.76 | 18.88 | 18.72 | qfq | 6,285,451 | 118,729,152 | 0.37% |
| 2025-12-29 | 18.86 | 18.92 | 18.76 | 18.81 | 18.65 | qfq | 5,694,888 | 107,182,494 | -0.37% |
| 2025-12-26 | 18.86 | 18.97 | 18.80 | 18.88 | 18.72 | qfq | 6,471,681 | 122,257,517 | 0.16% |
| 2025-12-25 | 18.75 | 18.86 | 18.71 | 18.85 | 18.69 | qfq | 5,434,469 | 102,244,080 | 0.53% |
| 2025-12-24 | 18.56 | 18.78 | 18.56 | 18.75 | 18.59 | qfq | 4,146,700 | 77,600,610 | 0.48% |
| 2025-12-23 | 18.95 | 18.95 | 18.63 | 18.66 | 18.50 | qfq | 5,078,985 | 95,341,729 | -0.59% |
| 2025-12-22 | 18.76 | 18.83 | 18.71 | 18.77 | 18.61 | qfq | 5,080,200 | 95,482,897 | 0.05% |
| 2025-12-19 | 18.72 | 18.85 | 18.61 | 18.76 | 18.60 | qfq | 6,785,385 | 127,299,148 | 0.43% |
| 2025-12-18 | 18.59 | 18.83 | 18.56 | 18.68 | 18.52 | qfq | 6,259,565 | 117,034,994 | 0.43% |
| 2025-12-17 | 18.42 | 18.67 | 18.36 | 18.60 | 18.45 | qfq | 6,347,334 | 117,444,014 | 0.76% |
| 2025-12-16 | 18.69 | 18.73 | 18.32 | 18.46 | 18.31 | qfq | 9,773,794 | 180,351,253 | -1.70% |
| 2025-12-15 | 19.11 | 19.15 | 18.78 | 18.78 | 18.62 | qfq | 12,272,069 | 231,699,741 | -2.29% |
| 2025-12-12 | 19.24 | 19.30 | 19.16 | 19.22 | 19.06 | qfq | 10,985,035 | 211,021,278 | 0.05% |
| 2025-12-11 | 19.50 | 19.52 | 19.21 | 19.21 | 19.05 | qfq | 8,168,176 | 157,795,723 | -1.39% |
| 2025-12-10 | 19.33 | 19.55 | 19.24 | 19.48 | 19.32 | qfq | 7,838,081 | 152,000,672 | 0.52% |
| 2025-12-09 | 19.55 | 19.60 | 19.38 | 19.38 | 19.22 | qfq | 9,244,286 | 179,993,557 | -0.97% |
| 2025-12-08 | 19.58 | 19.64 | 19.53 | 19.57 | 19.41 | qfq | 11,337,105 | 221,932,998 | -0.05% |
| 2025-12-05 | 19.46 | 19.59 | 19.32 | 19.58 | 19.42 | qfq | 9,007,043 | 175,596,201 | 0.62% |
| 2025-12-04 | 19.40 | 19.55 | 19.38 | 19.46 | 19.30 | qfq | 9,211,110 | 179,204,500 | -0.46% |
| 2025-12-03 | 19.83 | 19.88 | 19.37 | 19.55 | 19.39 | qfq | 15,360,130 | 300,145,891 | -1.01% |
| 2025-12-02 | 20.02 | 20.10 | 19.73 | 19.75 | 19.59 | qfq | 19,141,928 | 379,901,846 | -2.03% |
| 2025-12-01 | 20.30 | 20.46 | 20.01 | 20.16 | 19.99 | qfq | 33,831,918 | 682,287,173 | -3.86% |
| 2025-11-28 | 20.75 | 21.24 | 20.60 | 20.97 | 20.80 | qfq | 36,739,857 | 766,376,666 | 0.58% |
| 2025-11-27 | 20.64 | 20.89 | 20.33 | 20.85 | 20.68 | qfq | 33,221,036 | 686,236,866 | 1.31% |
| 2025-11-26 | 20.80 | 21.14 | 20.53 | 20.58 | 20.41 | qfq | 46,486,935 | 965,185,000 | -1.53% |
| 2025-11-25 | 19.76 | 21.77 | 19.71 | 20.90 | 20.73 | qfq | 69,402,272 | 1,451,873,732 | 5.61% |
| 2025-11-24 | 19.40 | 19.84 | 19.21 | 19.79 | 19.63 | qfq | 13,271,153 | 260,171,366 | 2.54% |
| 2025-11-21 | 19.28 | 19.62 | 19.15 | 19.30 | 19.14 | qfq | 9,583,497 | 185,513,699 | -0.87% |
| 2025-11-20 | 19.63 | 19.70 | 19.42 | 19.47 | 19.31 | qfq | 6,543,614 | 127,700,572 | -0.76% |
| 2025-11-19 | 20.03 | 20.03 | 19.59 | 19.62 | 19.46 | qfq | 13,066,447 | 257,793,441 | -2.49% |
| 2025-11-18 | 19.93 | 20.22 | 19.79 | 20.12 | 19.95 | qfq | 16,761,177 | 335,872,712 | 0.90% |
| 2025-11-17 | 19.78 | 19.96 | 19.53 | 19.94 | 19.77 | qfq | 9,846,996 | 194,876,264 | 0.76% |
| 2025-11-14 | 19.80 | 19.93 | 19.79 | 19.79 | 19.63 | qfq | 8,148,800 | 161,855,340 | -0.45% |
| 2025-11-13 | 19.80 | 19.90 | 19.75 | 19.88 | 19.71 | qfq | 6,670,351 | 132,253,365 | 0.25% |
| 2025-11-12 | 19.90 | 19.98 | 19.81 | 19.83 | 19.66 | qfq | 6,832,946 | 135,922,776 | -0.50% |
| 2025-11-11 | 20.00 | 20.09 | 19.86 | 19.93 | 19.76 | qfq | 10,943,275 | 218,244,174 | -1.14% |
| 2025-11-10 | 19.86 | 20.56 | 19.76 | 20.16 | 19.99 | qfq | 19,539,869 | 393,404,706 | 2.18% |
| 2025-11-07 | 19.80 | 19.97 | 19.69 | 19.73 | 19.57 | qfq | 8,953,342 | 177,363,495 | -0.95% |
| 2025-11-06 | 20.14 | 20.23 | 19.90 | 19.92 | 19.75 | qfq | 13,232,884 | 264,393,225 | -1.39% |
| 2025-11-05 | 20.32 | 20.51 | 20.02 | 20.20 | 20.03 | qfq | 17,057,424 | 344,676,225 | -1.22% |
| 2025-11-04 | 20.37 | 20.49 | 20.24 | 20.45 | 20.28 | qfq | 14,223,255 | 289,775,640 | 0.05% |
| 2025-11-03 | 20.24 | 20.51 | 20.12 | 20.44 | 20.27 | qfq | 19,619,740 | 399,394,212 | 1.19% |
| 2025-10-31 | 19.65 | 20.30 | 19.57 | 20.20 | 20.03 | qfq | 25,296,098 | 509,139,315 | 1.81% |
| 2025-10-30 | 19.49 | 20.31 | 19.28 | 19.84 | 19.67 | qfq | 24,884,440 | 497,442,203 | 2.01% |
| 2025-10-29 | 19.40 | 19.48 | 19.22 | 19.45 | 19.29 | qfq | 7,211,837 | 139,357,759 | 0.31% |
| 2025-10-28 | 19.39 | 19.50 | 19.35 | 19.39 | 19.23 | qfq | 4,720,843 | 91,733,198 | -0.26% |
| 2025-10-27 | 19.55 | 19.56 | 19.37 | 19.44 | 19.28 | qfq | 6,116,501 | 118,884,989 | -0.05% |
| 2025-10-24 | 19.35 | 19.51 | 19.33 | 19.45 | 19.29 | qfq | 6,649,056 | 129,181,630 | 0.36% |
| 2025-10-23 | 19.30 | 19.38 | 19.13 | 19.38 | 19.22 | qfq | 5,935,072 | 114,198,465 | 0.41% |
| 2025-10-22 | 19.20 | 19.35 | 19.14 | 19.30 | 19.14 | qfq | 4,202,614 | 81,093,806 | 0.26% |
| 2025-10-21 | 19.15 | 19.32 | 19.10 | 19.25 | 19.09 | qfq | 5,121,911 | 98,534,224 | 0.52% |
| 2025-10-20 | 19.21 | 19.25 | 19.13 | 19.15 | 18.99 | qfq | 4,270,496 | 81,875,625 | 0.21% |
| 2025-10-17 | 19.31 | 19.39 | 19.11 | 19.11 | 18.95 | qfq | 6,705,632 | 128,863,201 | -1.24% |
| 2025-10-16 | 19.37 | 19.43 | 19.30 | 19.35 | 19.19 | qfq | 5,165,425 | 100,022,896 | -0.46% |
| 2025-10-15 | 19.38 | 19.44 | 19.26 | 19.44 | 19.28 | qfq | 6,414,431 | 124,247,989 | 0.36% |
| 2025-10-14 | 19.44 | 19.56 | 19.34 | 19.37 | 19.21 | qfq | 7,728,156 | 150,241,024 | -0.51% |
| 2025-10-13 | 19.40 | 19.56 | 19.30 | 19.47 | 19.31 | qfq | 8,220,629 | 159,890,858 | -1.42% |
| 2025-10-10 | 19.83 | 19.85 | 19.72 | 19.75 | 19.59 | qfq | 6,906,591 | 136,582,854 | -0.95% |
| 2025-10-09 | 19.84 | 19.95 | 19.64 | 19.94 | 19.77 | qfq | 9,976,439 | 197,934,197 | 0.55% |
| 2025-09-30 | 19.53 | 19.88 | 19.52 | 19.83 | 19.66 | qfq | 9,730,516 | 192,502,931 | 1.54% |
| 2025-09-29 | 19.50 | 19.60 | 19.25 | 19.53 | 19.37 | qfq | 6,163,537 | 119,747,396 | 0.41% |
| 2025-09-26 | 19.70 | 19.74 | 19.45 | 19.45 | 19.29 | qfq | 7,445,000 | 145,628,107 | -1.52% |
| 2025-09-25 | 19.71 | 19.90 | 19.69 | 19.75 | 19.59 | qfq | 8,499,296 | 168,269,834 | -0.10% |
| 2025-09-24 | 19.30 | 19.79 | 19.18 | 19.77 | 19.61 | qfq | 10,082,143 | 197,439,630 | 2.07% |
| 2025-09-23 | 19.58 | 19.63 | 19.10 | 19.37 | 19.21 | qfq | 11,398,300 | 219,589,288 | -1.32% |
| 2025-09-22 | 19.95 | 19.95 | 19.56 | 19.63 | 19.47 | qfq | 9,954,369 | 195,653,129 | -1.31% |
| 2025-09-19 | 19.81 | 19.96 | 19.79 | 19.89 | 19.72 | qfq | 8,866,809 | 176,322,051 | 0.15% |
| 2025-09-18 | 20.19 | 20.22 | 19.72 | 19.86 | 19.69 | qfq | 15,960,074 | 319,499,252 | -1.49% |
| 2025-09-17 | 20.32 | 20.33 | 20.13 | 20.16 | 19.99 | qfq | 11,775,200 | 237,559,815 | -0.84% |
| 2025-09-16 | 20.31 | 20.45 | 20.16 | 20.33 | 20.16 | qfq | 9,977,419 | 202,373,231 | 0.05% |
| 2025-09-15 | 20.47 | 20.53 | 20.30 | 20.32 | 20.15 | qfq | 11,618,700 | 236,582,716 | -1.74% |
| 2025-09-12 | 20.50 | 21.12 | 20.48 | 20.68 | 20.51 | qfq | 19,358,225 | 401,948,376 | 1.03% |
| 2025-09-11 | 20.20 | 20.57 | 20.20 | 20.47 | 20.30 | qfq | 15,912,727 | 323,711,859 | 0.94% |
| 2025-09-10 | 20.07 | 20.45 | 20.03 | 20.28 | 20.11 | qfq | 14,013,119 | 284,201,337 | 1.10% |
| 2025-09-09 | 20.39 | 20.41 | 19.96 | 20.06 | 19.89 | qfq | 14,255,778 | 287,275,970 | -1.57% |
| 2025-09-08 | 20.41 | 20.41 | 20.17 | 20.38 | 20.21 | qfq | 14,932,371 | 303,143,474 | -0.10% |
| 2025-09-05 | 20.34 | 20.41 | 20.10 | 20.40 | 20.23 | qfq | 11,462,106 | 232,635,663 | 0.69% |
| 2025-09-04 | 20.47 | 20.66 | 20.00 | 20.26 | 20.09 | qfq | 15,824,490 | 321,830,302 | -1.51% |
| 2025-09-03 | 21.36 | 21.47 | 20.49 | 20.57 | 20.40 | qfq | 19,229,053 | 402,364,198 | -3.25% |
| 2025-09-02 | 21.80 | 21.82 | 21.10 | 21.26 | 21.08 | qfq | 18,247,615 | 389,010,808 | -2.03% |
| 2025-09-01 | 21.86 | 21.98 | 21.56 | 21.70 | 21.52 | qfq | 17,939,493 | 389,274,166 | -0.64% |
| 2025-08-29 | 22.23 | 22.23 | 21.77 | 21.84 | 21.66 | qfq | 21,408,279 | 469,408,191 | -1.67% |
| 2025-08-28 | 22.33 | 22.47 | 21.68 | 22.21 | 22.03 | qfq | 34,044,146 | 752,246,955 | -0.80% |
| 2025-08-27 | 21.95 | 23.66 | 21.86 | 22.39 | 22.20 | qfq | 68,633,366 | 1,560,127,699 | 1.87% |
| 2025-08-26 | 22.04 | 22.22 | 21.95 | 21.98 | 21.80 | qfq | 18,703,570 | 412,362,699 | -0.59% |
| 2025-08-25 | 22.10 | 22.42 | 21.83 | 22.11 | 21.93 | qfq | 34,031,654 | 750,595,857 | 0.45% |
| 2025-08-22 | 21.74 | 22.10 | 21.65 | 22.01 | 21.83 | qfq | 28,241,201 | 619,127,996 | 1.24% |
| 2025-08-21 | 21.59 | 21.78 | 21.49 | 21.74 | 21.56 | qfq | 18,788,941 | 406,732,908 | 0.74% |
| 2025-08-20 | 21.60 | 21.61 | 21.27 | 21.58 | 21.40 | qfq | 17,899,108 | 384,221,981 | -0.42% |
| 2025-08-19 | 21.52 | 22.00 | 21.30 | 21.67 | 21.49 | qfq | 31,321,973 | 679,954,329 | 0.51% |
| 2025-08-18 | 21.23 | 21.73 | 21.16 | 21.56 | 21.38 | qfq | 30,654,867 | 658,521,641 | 2.33% |
| 2025-08-15 | 20.87 | 21.13 | 20.79 | 21.07 | 20.89 | qfq | 17,395,466 | 365,764,328 | 0.77% |
| 2025-08-14 | 20.96 | 21.48 | 20.82 | 20.91 | 20.74 | qfq | 28,204,945 | 596,372,792 | 0.00% |
| 2025-08-13 | 20.77 | 21.08 | 20.70 | 20.91 | 20.74 | qfq | 17,370,600 | 364,048,072 | 0.53% |
| 2025-08-12 | 20.70 | 20.99 | 20.66 | 20.80 | 20.63 | qfq | 11,824,645 | 246,531,206 | 0.14% |
| 2025-08-11 | 20.52 | 20.86 | 20.43 | 20.77 | 20.60 | qfq | 11,794,748 | 244,655,078 | 1.22% |
| 2025-08-08 | 21.00 | 21.03 | 20.50 | 20.52 | 20.35 | qfq | 15,792,607 | 325,725,630 | -2.10% |
| 2025-08-07 | 20.98 | 21.08 | 20.85 | 20.96 | 20.79 | qfq | 12,821,039 | 268,671,460 | -0.05% |
| 2025-08-06 | 20.73 | 21.10 | 20.66 | 20.97 | 20.80 | qfq | 18,386,684 | 384,514,570 | 1.16% |
| 2025-08-05 | 20.70 | 20.78 | 20.62 | 20.73 | 20.56 | qfq | 9,888,130 | 204,627,080 | -0.05% |
| 2025-08-04 | 20.49 | 20.89 | 20.33 | 20.74 | 20.57 | qfq | 10,987,100 | 226,663,398 | 0.19% |
| 2025-08-01 | 20.50 | 21.09 | 20.38 | 20.70 | 20.53 | qfq | 20,709,353 | 428,802,518 | 1.57% |
| 2025-07-31 | 20.55 | 20.75 | 20.37 | 20.38 | 20.21 | qfq | 11,757,715 | 241,345,587 | -1.12% |
| 2025-07-30 | 20.53 | 20.80 | 20.41 | 20.61 | 20.44 | qfq | 13,303,649 | 274,480,454 | 0.05% |
| 2025-07-29 | 20.66 | 20.69 | 20.37 | 20.60 | 20.43 | qfq | 9,379,268 | 192,291,229 | -0.24% |
| 2025-07-28 | 20.80 | 20.80 | 20.52 | 20.65 | 20.48 | qfq | 13,697,590 | 282,529,600 | -0.82% |
| 2025-07-25 | 20.70 | 20.93 | 20.65 | 20.82 | 20.65 | qfq | 16,848,023 | 350,259,072 | 0.48% |
| 2025-07-24 | 20.35 | 20.85 | 20.33 | 20.72 | 20.55 | qfq | 19,793,783 | 408,121,485 | 1.62% |
| 2025-07-23 | 20.32 | 20.64 | 20.30 | 20.39 | 20.22 | qfq | 15,157,865 | 310,096,170 | -0.10% |
| 2025-07-22 | 20.38 | 20.44 | 20.21 | 20.41 | 20.24 | qfq | 11,699,101 | 237,961,670 | 0.20% |
| 2025-07-21 | 20.46 | 20.48 | 20.28 | 20.37 | 20.20 | qfq | 9,876,700 | 201,089,957 | -0.44% |
| 2025-07-18 | 20.36 | 20.59 | 20.26 | 20.46 | 20.29 | qfq | 15,161,055 | 309,486,681 | 0.44% |
| 2025-07-17 | 20.28 | 20.38 | 20.22 | 20.37 | 20.07 | qfq | 10,144,600 | 206,047,775 | 0.39% |
| 2025-07-16 | 20.21 | 20.55 | 20.20 | 20.29 | 19.99 | qfq | 11,933,823 | 243,149,245 | -0.15% |
| 2025-07-15 | 20.40 | 20.40 | 20.03 | 20.32 | 20.02 | qfq | 14,659,430 | 296,358,587 | -0.39% |
| 2025-07-14 | 20.90 | 20.95 | 20.38 | 20.40 | 20.10 | qfq | 23,820,400 | 489,410,043 | -2.90% |
| 2025-07-11 | 20.49 | 21.21 | 20.29 | 21.01 | 20.70 | qfq | 33,619,584 | 699,439,758 | 2.54% |
| 2025-07-10 | 20.11 | 20.59 | 20.06 | 20.49 | 20.19 | qfq | 21,154,656 | 431,803,019 | 1.44% |
| 2025-07-09 | 19.91 | 20.78 | 19.89 | 20.20 | 19.90 | qfq | 25,194,242 | 513,229,087 | 1.51% |
| 2025-07-08 | 19.80 | 19.94 | 19.76 | 19.90 | 19.61 | qfq | 5,842,100 | 116,167,670 | 0.45% |
| 2025-07-07 | 19.78 | 19.90 | 19.75 | 19.81 | 19.52 | qfq | 4,266,900 | 84,533,457 | -0.20% |
| 2025-07-04 | 19.93 | 20.02 | 19.78 | 19.85 | 19.56 | qfq | 6,993,371 | 138,978,266 | -0.40% |
| 2025-07-03 | 19.88 | 20.03 | 19.83 | 19.93 | 19.64 | qfq | 5,001,900 | 99,638,757 | 0.20% |
| 2025-07-02 | 20.03 | 20.05 | 19.81 | 19.89 | 19.60 | qfq | 7,192,700 | 143,067,926 | -0.65% |
| 2025-07-01 | 20.22 | 20.24 | 19.97 | 20.02 | 19.72 | qfq | 7,743,605 | 155,308,294 | -0.94% |
| 2025-06-30 | 20.08 | 20.25 | 20.03 | 20.21 | 19.91 | qfq | 8,515,900 | 171,866,015 | 0.80% |
| 2025-06-27 | 20.05 | 20.17 | 19.95 | 20.05 | 19.75 | qfq | 8,071,204 | 162,077,706 | 0.00% |
| 2025-06-26 | 19.91 | 20.11 | 19.90 | 20.05 | 19.75 | qfq | 9,877,037 | 197,782,490 | 0.15% |
| 2025-06-25 | 19.75 | 20.02 | 19.71 | 20.02 | 19.72 | qfq | 10,002,242 | 198,798,996 | 1.21% |
| 2025-06-24 | 19.43 | 19.79 | 19.40 | 19.78 | 19.49 | qfq | 8,412,509 | 165,627,893 | 2.01% |
| 2025-06-23 | 19.18 | 19.41 | 19.11 | 19.39 | 19.10 | qfq | 5,699,500 | 109,798,223 | 0.99% |
| 2025-06-20 | 19.49 | 19.56 | 19.20 | 19.20 | 18.92 | qfq | 5,904,946 | 114,086,534 | -1.49% |
| 2025-06-19 | 19.77 | 19.84 | 19.42 | 19.49 | 19.20 | qfq | 7,787,942 | 152,664,835 | -1.27% |
| 2025-06-18 | 19.85 | 19.92 | 19.61 | 19.74 | 19.45 | qfq | 6,284,242 | 124,123,579 | -0.60% |
| 2025-06-17 | 19.99 | 20.00 | 19.80 | 19.86 | 19.57 | qfq | 5,074,801 | 100,809,331 | -0.70% |
| 2025-06-16 | 19.73 | 20.05 | 19.70 | 20.00 | 19.71 | qfq | 7,391,831 | 147,427,619 | 1.01% |
| 2025-06-13 | 20.18 | 20.18 | 19.79 | 19.80 | 19.51 | qfq | 11,107,336 | 220,912,357 | -2.17% |
| 2025-06-12 | 20.13 | 20.34 | 20.06 | 20.24 | 19.94 | qfq | 7,275,265 | 147,203,554 | 0.20% |
| 2025-06-11 | 20.18 | 20.30 | 20.10 | 20.20 | 19.90 | qfq | 6,126,513 | 123,843,874 | 0.10% |
| 2025-06-10 | 20.35 | 20.37 | 19.90 | 20.18 | 19.88 | qfq | 8,143,100 | 164,015,083 | -0.88% |
| 2025-06-09 | 20.18 | 20.39 | 20.09 | 20.36 | 20.06 | qfq | 9,598,499 | 194,905,079 | 1.24% |
| 2025-06-06 | 20.21 | 20.25 | 20.06 | 20.11 | 19.81 | qfq | 5,686,599 | 114,488,388 | -0.15% |
| 2025-06-05 | 20.02 | 20.14 | 19.95 | 20.14 | 19.84 | qfq | 7,471,971 | 149,870,165 | 0.60% |
| 2025-06-04 | 19.91 | 20.02 | 19.88 | 20.02 | 19.72 | qfq | 5,419,771 | 108,291,415 | 0.55% |
| 2025-06-03 | 19.74 | 20.02 | 19.72 | 19.91 | 19.62 | qfq | 5,122,075 | 102,131,676 | 0.45% |
| 2025-05-30 | 20.02 | 20.02 | 19.77 | 19.82 | 19.53 | qfq | 5,760,775 | 114,296,712 | -1.00% |
| 2025-05-29 | 19.81 | 20.07 | 19.76 | 20.02 | 19.72 | qfq | 6,393,096 | 127,639,797 | 1.26% |
| 2025-05-28 | 19.88 | 19.96 | 19.74 | 19.77 | 19.48 | qfq | 4,113,000 | 81,455,097 | -0.65% |
| 2025-05-27 | 19.98 | 19.98 | 19.83 | 19.90 | 19.61 | qfq | 3,790,067 | 75,373,099 | -0.45% |
| 2025-05-26 | 19.71 | 20.06 | 19.70 | 19.99 | 19.70 | qfq | 5,806,700 | 115,773,359 | 1.42% |
| 2025-05-23 | 19.96 | 20.04 | 19.70 | 19.71 | 19.42 | qfq | 7,946,543 | 157,842,033 | -1.30% |
| 2025-05-22 | 20.10 | 20.22 | 19.94 | 19.97 | 19.68 | qfq | 5,948,743 | 119,254,675 | -0.89% |
| 2025-05-21 | 20.23 | 20.23 | 20.07 | 20.15 | 19.85 | qfq | 6,704,743 | 134,978,698 | -0.40% |
| 2025-05-20 | 20.14 | 20.33 | 20.05 | 20.23 | 19.93 | qfq | 5,726,743 | 115,767,320 | 0.40% |
| 2025-05-19 | 20.11 | 20.20 | 19.91 | 20.15 | 19.85 | qfq | 5,923,457 | 118,845,185 | 0.15% |
| 2025-05-16 | 20.21 | 20.27 | 20.10 | 20.12 | 19.82 | qfq | 5,681,035 | 114,622,599 | -0.45% |
| 2025-05-15 | 20.52 | 20.55 | 20.19 | 20.21 | 19.91 | qfq | 7,927,762 | 161,009,662 | -2.08% |
| 2025-05-14 | 20.51 | 20.75 | 20.44 | 20.64 | 20.34 | qfq | 8,285,466 | 170,613,830 | 0.39% |
| 2025-05-13 | 20.84 | 20.89 | 20.53 | 20.56 | 20.26 | qfq | 8,684,800 | 179,502,659 | -0.34% |
| 2025-05-12 | 20.68 | 20.76 | 20.50 | 20.63 | 20.33 | qfq | 8,683,811 | 178,725,249 | 0.63% |
| 2025-05-09 | 20.70 | 20.92 | 20.47 | 20.50 | 20.20 | qfq | 16,260,780 | 335,799,749 | -2.57% |
| 2025-05-08 | 20.32 | 21.82 | 20.26 | 21.04 | 20.73 | qfq | 37,023,410 | 781,232,700 | 3.44% |
| 2025-05-07 | 20.70 | 20.77 | 20.19 | 20.34 | 20.04 | qfq | 11,679,400 | 238,558,098 | -0.49% |
| 2025-05-06 | 19.96 | 20.45 | 19.90 | 20.44 | 20.14 | qfq | 15,817,127 | 320,103,403 | 3.18% |
| 2025-04-30 | 19.75 | 20.01 | 19.72 | 19.81 | 19.52 | qfq | 8,560,443 | 170,210,902 | 0.10% |
| 2025-04-29 | 19.80 | 19.88 | 19.66 | 19.79 | 19.50 | qfq | 6,524,494 | 129,136,536 | -0.15% |
| 2025-04-28 | 20.10 | 20.10 | 19.72 | 19.82 | 19.53 | qfq | 12,807,700 | 254,276,439 | -2.51% |
| 2025-04-25 | 19.85 | 21.11 | 19.85 | 20.33 | 20.03 | qfq | 21,612,604 | 442,333,474 | 2.47% |
| 2025-04-24 | 20.01 | 20.05 | 19.72 | 19.84 | 19.55 | qfq | 6,773,497 | 134,762,674 | -0.80% |
| 2025-04-23 | 20.00 | 20.13 | 19.92 | 20.00 | 19.71 | qfq | 6,379,600 | 127,578,117 | 0.40% |
| 2025-04-22 | 20.02 | 20.05 | 19.85 | 19.92 | 19.63 | qfq | 5,624,800 | 112,169,697 | -0.50% |
| 2025-04-21 | 19.78 | 20.05 | 19.58 | 20.02 | 19.72 | qfq | 6,341,100 | 126,445,296 | 1.21% |
| 2025-04-18 | 19.79 | 19.88 | 19.65 | 19.78 | 19.49 | qfq | 5,847,100 | 115,376,984 | -0.25% |
| 2025-04-17 | 19.96 | 20.08 | 19.79 | 19.83 | 19.54 | qfq | 8,862,500 | 176,735,683 | -1.34% |
| 2025-04-16 | 19.93 | 20.50 | 19.85 | 20.10 | 19.80 | qfq | 15,696,507 | 315,961,863 | 0.95% |
| 2025-04-15 | 19.94 | 20.13 | 19.77 | 19.91 | 19.62 | qfq | 7,043,091 | 140,096,650 | -0.15% |
| 2025-04-14 | 20.00 | 20.10 | 19.86 | 19.94 | 19.65 | qfq | 8,565,400 | 171,126,212 | 0.61% |
| 2025-04-11 | 19.66 | 19.96 | 19.59 | 19.82 | 19.53 | qfq | 9,629,422 | 190,688,502 | 0.00% |
| 2025-04-10 | 19.66 | 20.27 | 19.65 | 19.82 | 19.53 | qfq | 14,686,400 | 292,654,728 | 1.54% |
| 2025-04-09 | 18.80 | 19.68 | 18.03 | 19.52 | 19.23 | qfq | 19,652,446 | 373,288,492 | 2.20% |
| 2025-04-08 | 18.80 | 19.30 | 18.54 | 19.10 | 18.82 | qfq | 16,935,734 | 320,016,668 | 0.42% |
| 2025-04-07 | 20.00 | 20.09 | 19.02 | 19.02 | 18.74 | qfq | 18,958,091 | 365,513,327 | -9.99% |
| 2025-04-03 | 21.00 | 21.31 | 20.84 | 21.13 | 20.82 | qfq | 8,579,148 | 181,552,798 | -0.38% |
| 2025-04-02 | 21.00 | 21.31 | 20.98 | 21.21 | 20.90 | qfq | 6,542,370 | 138,729,677 | 0.57% |
| 2025-04-01 | 20.93 | 21.23 | 20.93 | 21.09 | 20.78 | qfq | 7,584,800 | 160,102,207 | 0.76% |
| 2025-03-31 | 21.30 | 21.30 | 20.80 | 20.93 | 20.62 | qfq | 12,520,191 | 262,853,691 | -2.38% |
| 2025-03-28 | 21.51 | 21.57 | 21.32 | 21.44 | 21.12 | qfq | 10,243,122 | 219,798,502 | 0.09% |
| 2025-03-27 | 21.50 | 21.58 | 21.25 | 21.42 | 21.10 | qfq | 7,391,688 | 158,327,683 | -0.37% |
| 2025-03-26 | 21.50 | 21.62 | 21.44 | 21.50 | 21.18 | qfq | 8,148,524 | 175,404,544 | 0.05% |
| 2025-03-25 | 21.57 | 21.63 | 21.31 | 21.49 | 21.17 | qfq | 7,364,455 | 158,095,014 | -0.37% |
| 2025-03-24 | 21.68 | 21.80 | 21.24 | 21.57 | 21.25 | qfq | 11,971,688 | 257,011,492 | -0.32% |
| 2025-03-21 | 21.88 | 21.99 | 21.52 | 21.64 | 21.32 | qfq | 12,218,400 | 265,534,839 | -1.23% |
| 2025-03-20 | 22.11 | 22.17 | 21.89 | 21.91 | 21.59 | qfq | 12,425,135 | 273,394,035 | -0.90% |
| 2025-03-19 | 22.29 | 22.29 | 22.05 | 22.11 | 21.78 | qfq | 11,467,632 | 253,716,140 | -1.21% |
| 2025-03-18 | 22.50 | 22.55 | 22.29 | 22.38 | 22.05 | qfq | 11,475,974 | 257,015,268 | -0.09% |
| 2025-03-17 | 22.60 | 22.70 | 22.37 | 22.40 | 22.07 | qfq | 12,754,262 | 286,556,452 | -0.62% |
| 2025-03-14 | 22.12 | 22.59 | 21.99 | 22.54 | 22.21 | qfq | 16,325,408 | 365,880,259 | 1.90% |
| 2025-03-13 | 22.51 | 22.55 | 21.91 | 22.12 | 21.79 | qfq | 16,919,664 | 374,354,339 | -2.12% |
| 2025-03-12 | 22.60 | 22.87 | 22.42 | 22.60 | 22.27 | qfq | 19,847,607 | 449,299,573 | 1.12% |
| 2025-03-11 | 22.20 | 22.49 | 22.10 | 22.35 | 22.02 | qfq | 13,337,297 | 297,225,909 | -0.84% |
| 2025-03-10 | 22.89 | 22.96 | 22.30 | 22.54 | 22.21 | qfq | 20,679,922 | 465,658,065 | -1.91% |
| 2025-03-07 | 23.36 | 23.58 | 22.85 | 22.98 | 22.64 | qfq | 22,682,947 | 525,935,621 | -2.25% |
| 2025-03-06 | 22.88 | 23.80 | 22.82 | 23.51 | 23.16 | qfq | 30,942,598 | 722,377,403 | 3.34% |
| 2025-03-05 | 22.99 | 23.13 | 22.56 | 22.75 | 22.41 | qfq | 17,458,182 | 397,464,875 | -1.04% |
| 2025-03-04 | 22.77 | 23.09 | 22.62 | 22.99 | 22.65 | qfq | 15,709,465 | 360,436,083 | -0.04% |
| 2025-03-03 | 23.13 | 23.45 | 22.56 | 23.00 | 22.66 | qfq | 23,902,874 | 551,579,351 | -0.13% |
| 2025-02-28 | 24.22 | 24.40 | 22.96 | 23.03 | 22.69 | qfq | 35,784,004 | 845,120,593 | -5.85% |
| 2025-02-27 | 24.52 | 25.09 | 23.98 | 24.46 | 24.10 | qfq | 35,376,962 | 867,818,354 | -0.65% |
| 2025-02-26 | 24.45 | 25.19 | 24.02 | 24.62 | 24.26 | qfq | 37,933,643 | 929,905,916 | 0.70% |
| 2025-02-25 | 24.43 | 24.89 | 24.28 | 24.45 | 24.09 | qfq | 31,902,002 | 783,224,386 | -2.16% |
| 2025-02-24 | 24.80 | 25.46 | 24.33 | 24.99 | 24.62 | qfq | 48,620,773 | 1,210,021,915 | 0.81% |
| 2025-02-21 | 23.44 | 25.00 | 23.33 | 24.79 | 24.42 | qfq | 55,255,571 | 1,349,085,592 | 5.49% |
| 2025-02-20 | 23.73 | 23.94 | 23.44 | 23.50 | 23.15 | qfq | 19,913,702 | 470,328,048 | -1.26% |
| 2025-02-19 | 23.30 | 23.87 | 23.14 | 23.80 | 23.45 | qfq | 24,065,926 | 569,457,576 | 2.10% |
| 2025-02-18 | 24.26 | 24.39 | 23.23 | 23.31 | 22.97 | qfq | 36,069,077 | 857,851,290 | -4.51% |
| 2025-02-17 | 24.59 | 25.01 | 24.21 | 24.41 | 24.05 | qfq | 51,109,019 | 1,258,132,707 | -2.24% |
| 2025-02-14 | 25.06 | 25.86 | 24.01 | 24.97 | 24.60 | qfq | 78,915,618 | 1,962,911,154 | 4.00% |
| 2025-02-13 | 23.94 | 24.30 | 23.61 | 24.01 | 23.66 | qfq | 33,160,931 | 795,699,708 | 0.33% |
| 2025-02-12 | 23.75 | 24.11 | 23.70 | 23.93 | 23.58 | qfq | 23,912,017 | 571,878,249 | 0.34% |
| 2025-02-11 | 23.98 | 24.09 | 23.68 | 23.85 | 23.50 | qfq | 26,970,047 | 642,986,843 | -1.20% |
| 2025-02-10 | 23.66 | 24.23 | 23.47 | 24.14 | 23.78 | qfq | 38,028,307 | 909,853,655 | 2.85% |
| 2025-02-07 | 23.37 | 23.75 | 23.14 | 23.47 | 23.12 | qfq | 39,490,764 | 925,183,099 | 0.47% |
| 2025-02-06 | 22.96 | 23.54 | 22.86 | 23.36 | 23.02 | qfq | 28,636,366 | 665,836,180 | 0.04% |
| 2025-02-05 | 22.60 | 23.48 | 22.56 | 23.35 | 23.01 | qfq | 36,222,209 | 836,864,468 | 4.43% |
| 2025-01-27 | 22.48 | 22.69 | 22.29 | 22.36 | 22.03 | qfq | 15,709,200 | 352,779,140 | 0.04% |
| 2025-01-24 | 21.72 | 22.36 | 21.68 | 22.35 | 22.02 | qfq | 20,157,613 | 446,950,476 | 2.52% |
| 2025-01-23 | 21.98 | 22.25 | 21.80 | 21.80 | 21.48 | qfq | 18,755,300 | 413,308,841 | 0.05% |
| 2025-01-22 | 21.93 | 22.04 | 21.66 | 21.79 | 21.47 | qfq | 9,267,657 | 202,026,700 | -1.22% |
| 2025-01-21 | 22.03 | 22.16 | 21.70 | 22.06 | 21.73 | qfq | 13,961,668 | 306,126,258 | 0.41% |
| 2025-01-20 | 22.28 | 22.55 | 21.91 | 21.97 | 21.65 | qfq | 15,994,300 | 353,518,068 | -0.90% |
| 2025-01-17 | 22.00 | 22.68 | 21.68 | 22.17 | 21.84 | qfq | 25,648,996 | 569,838,486 | -0.31% |
| 2025-01-16 | 21.50 | 23.28 | 21.50 | 22.24 | 21.91 | qfq | 42,222,197 | 945,734,054 | 3.06% |
| 2025-01-15 | 22.01 | 22.75 | 21.45 | 21.58 | 21.26 | qfq | 34,595,049 | 760,304,280 | 2.42% |
| 2025-01-14 | 20.15 | 21.15 | 20.10 | 21.07 | 20.76 | qfq | 21,659,537 | 448,738,282 | 4.77% |
| 2025-01-13 | 19.86 | 20.18 | 19.65 | 20.11 | 19.81 | qfq | 11,276,919 | 225,485,917 | 0.25% |
| 2025-01-10 | 20.68 | 20.90 | 20.05 | 20.06 | 19.76 | qfq | 12,992,800 | 265,457,799 | -3.14% |
| 2025-01-09 | 20.58 | 20.92 | 20.51 | 20.71 | 20.40 | qfq | 12,657,100 | 262,643,004 | -0.10% |
| 2025-01-08 | 20.70 | 20.89 | 19.98 | 20.73 | 20.42 | qfq | 18,543,685 | 380,716,362 | 0.53% |
| 2025-01-07 | 20.51 | 20.63 | 20.34 | 20.62 | 20.32 | qfq | 12,022,309 | 246,516,164 | 0.68% |
| 2025-01-06 | 20.28 | 20.67 | 19.97 | 20.48 | 20.18 | qfq | 14,430,577 | 294,973,801 | 0.94% |
| 2025-01-03 | 21.37 | 21.37 | 20.22 | 20.29 | 19.99 | qfq | 22,343,410 | 462,465,004 | -4.83% |
| 2025-01-02 | 22.00 | 22.15 | 21.15 | 21.32 | 21.01 | qfq | 20,528,452 | 444,971,711 | -3.27% |
| 2024-12-31 | 23.36 | 23.36 | 22.00 | 22.04 | 21.71 | qfq | 25,675,876 | 577,477,521 | -4.67% |
| 2024-12-30 | 23.71 | 23.71 | 23.06 | 23.12 | 22.78 | qfq | 14,742,227 | 342,891,996 | -1.07% |
| 2024-12-27 | 23.41 | 23.66 | 23.12 | 23.37 | 23.03 | qfq | 14,159,100 | 332,438,578 | 0.04% |
| 2024-12-26 | 23.21 | 23.52 | 23.21 | 23.36 | 23.02 | qfq | 11,219,355 | 262,542,311 | 0.65% |
| 2024-12-25 | 23.77 | 23.85 | 23.00 | 23.21 | 22.87 | qfq | 17,006,762 | 395,939,124 | -2.44% |
| 2024-12-24 | 23.88 | 23.99 | 23.49 | 23.79 | 23.44 | qfq | 14,544,156 | 344,710,938 | -0.04% |
| 2024-12-23 | 24.60 | 24.60 | 23.70 | 23.80 | 23.45 | qfq | 20,259,788 | 485,694,470 | -3.25% |
| 2024-12-20 | 24.26 | 24.88 | 24.24 | 24.60 | 24.24 | qfq | 19,758,075 | 485,216,256 | 0.70% |
| 2024-12-19 | 23.88 | 24.60 | 23.68 | 24.43 | 24.07 | qfq | 20,773,120 | 502,490,955 | 0.78% |
| 2024-12-18 | 24.20 | 24.58 | 23.92 | 24.24 | 23.88 | qfq | 19,289,498 | 468,984,668 | 0.79% |
| 2024-12-17 | 25.01 | 25.12 | 24.04 | 24.05 | 23.70 | qfq | 32,695,467 | 798,196,047 | -4.79% |
| 2024-12-16 | 25.92 | 25.93 | 24.95 | 25.26 | 24.89 | qfq | 36,613,053 | 923,550,110 | -2.62% |
| 2024-12-13 | 25.61 | 26.59 | 25.53 | 25.94 | 25.56 | qfq | 64,514,674 | 1,682,160,382 | 0.19% |
| 2024-12-12 | 25.47 | 26.10 | 25.09 | 25.89 | 25.51 | qfq | 46,647,648 | 1,193,220,697 | 1.17% |
| 2024-12-11 | 25.34 | 25.73 | 25.05 | 25.59 | 25.21 | qfq | 37,849,733 | 961,789,858 | 0.59% |
| 2024-12-10 | 26.32 | 26.32 | 25.31 | 25.44 | 25.06 | qfq | 47,820,491 | 1,231,542,758 | -0.39% |
| 2024-12-09 | 25.87 | 25.98 | 25.02 | 25.54 | 25.16 | qfq | 37,190,596 | 945,935,831 | -0.23% |
| 2024-12-06 | 25.08 | 26.17 | 24.83 | 25.60 | 25.22 | qfq | 60,652,522 | 1,543,342,055 | 2.48% |
| 2024-12-05 | 24.25 | 25.18 | 24.23 | 24.98 | 24.61 | qfq | 37,553,268 | 931,137,486 | 3.01% |
| 2024-12-04 | 24.84 | 24.97 | 24.06 | 24.25 | 23.89 | qfq | 35,307,405 | 862,811,051 | -2.88% |
| 2024-12-03 | 25.40 | 25.42 | 24.80 | 24.97 | 24.60 | qfq | 38,443,047 | 962,790,718 | -1.92% |
| 2024-12-02 | 24.90 | 25.81 | 24.76 | 25.46 | 25.08 | qfq | 54,671,616 | 1,386,718,578 | 1.47% |
| 2024-11-29 | 25.35 | 25.70 | 24.15 | 25.09 | 24.72 | qfq | 79,559,262 | 1,982,857,324 | -2.34% |
| 2024-11-28 | 24.79 | 26.69 | 24.76 | 25.69 | 25.31 | qfq | 98,180,083 | 2,545,805,281 | 4.01% |
| 2024-11-27 | 23.53 | 24.70 | 22.98 | 24.70 | 24.34 | qfq | 35,962,974 | 854,041,009 | 2.87% |
| 2024-11-26 | 24.20 | 25.13 | 23.95 | 24.01 | 23.66 | qfq | 36,118,555 | 884,055,900 | -0.50% |
| 2024-11-25 | 24.35 | 24.68 | 23.26 | 24.13 | 23.77 | qfq | 36,691,600 | 874,240,783 | -1.47% |
| 2024-11-22 | 24.97 | 25.80 | 24.26 | 24.49 | 24.13 | qfq | 54,189,718 | 1,362,766,645 | -2.62% |
| 2024-11-21 | 24.30 | 25.50 | 24.19 | 25.15 | 24.78 | qfq | 62,173,110 | 1,548,191,717 | 1.70% |
| 2024-11-20 | 23.44 | 25.61 | 23.30 | 24.73 | 24.37 | qfq | 58,327,136 | 1,425,967,536 | 5.23% |
| 2024-11-19 | 23.11 | 23.61 | 22.60 | 23.50 | 23.15 | qfq | 40,800,646 | 943,281,771 | 1.34% |
| 2024-11-18 | 24.97 | 25.18 | 23.10 | 23.19 | 22.85 | qfq | 54,778,473 | 1,292,799,629 | -6.94% |
| 2024-11-15 | 25.25 | 26.12 | 24.89 | 24.92 | 24.55 | qfq | 62,629,594 | 1,601,270,680 | -1.42% |
| 2024-11-14 | 27.02 | 27.02 | 25.26 | 25.28 | 24.91 | qfq | 88,577,031 | 2,311,283,408 | -9.00% |
| 2024-11-13 | 25.90 | 28.22 | 25.60 | 27.78 | 27.37 | qfq | 127,418,194 | 3,407,743,574 | 6.23% |
| 2024-11-12 | 26.37 | 27.44 | 25.91 | 26.15 | 25.76 | qfq | 158,925,543 | 4,238,996,412 | 1.99% |
| 2024-11-11 | 23.10 | 25.64 | 23.05 | 25.64 | 25.26 | qfq | 65,529,463 | 1,655,913,241 | 10.00% |
| 2024-11-08 | 23.62 | 24.14 | 23.19 | 23.31 | 22.97 | qfq | 43,026,296 | 1,019,643,591 | -0.89% |
| 2024-11-07 | 23.00 | 23.52 | 22.80 | 23.52 | 23.17 | qfq | 35,016,950 | 813,123,380 | 1.20% |
| 2024-11-06 | 23.13 | 23.64 | 22.90 | 23.24 | 22.90 | qfq | 44,638,212 | 1,039,522,789 | 0.17% |
| 2024-11-05 | 22.24 | 23.24 | 22.13 | 23.20 | 22.86 | qfq | 43,812,426 | 1,000,286,655 | 4.27% |
| 2024-11-04 | 21.80 | 22.39 | 21.75 | 22.25 | 21.92 | qfq | 19,371,380 | 428,490,260 | 1.83% |
| 2024-11-01 | 22.50 | 22.63 | 21.68 | 21.85 | 21.53 | qfq | 32,155,587 | 709,899,873 | -4.12% |
| 2024-10-31 | 22.24 | 23.13 | 22.11 | 22.79 | 22.45 | qfq | 35,097,869 | 796,958,624 | 1.74% |
| 2024-10-30 | 22.25 | 22.81 | 22.20 | 22.40 | 22.07 | qfq | 32,531,600 | 728,874,031 | -2.01% |
| 2024-10-29 | 24.33 | 24.54 | 22.85 | 22.86 | 22.52 | qfq | 59,768,162 | 1,404,551,575 | -2.85% |
| 2024-10-28 | 23.78 | 24.16 | 23.20 | 23.53 | 23.18 | qfq | 46,935,301 | 1,106,575,734 | 0.43% |
| 2024-10-25 | 23.05 | 23.79 | 22.90 | 23.43 | 23.08 | qfq | 47,784,787 | 1,117,203,710 | 1.30% |
| 2024-10-24 | 23.58 | 24.00 | 22.89 | 23.13 | 22.79 | qfq | 45,907,372 | 1,064,856,742 | -2.03% |
| 2024-10-23 | 24.54 | 24.64 | 23.36 | 23.61 | 23.26 | qfq | 83,300,915 | 1,979,750,666 | -3.79% |
| 2024-10-22 | 22.21 | 24.54 | 22.16 | 24.54 | 24.18 | qfq | 114,242,493 | 2,736,684,700 | 10.00% |
| 2024-10-21 | 22.00 | 22.75 | 21.89 | 22.31 | 21.98 | qfq | 34,505,287 | 771,273,623 | 2.20% |
| 2024-10-18 | 21.11 | 22.44 | 20.88 | 21.83 | 21.51 | qfq | 41,045,845 | 889,157,679 | 2.30% |
| 2024-10-17 | 21.79 | 22.00 | 21.32 | 21.34 | 21.03 | qfq | 26,361,474 | 570,100,692 | -0.37% |
| 2024-10-16 | 20.81 | 21.80 | 20.81 | 21.42 | 21.10 | qfq | 18,923,536 | 405,195,719 | -0.37% |
| 2024-10-15 | 21.63 | 22.30 | 21.43 | 21.50 | 21.18 | qfq | 27,427,866 | 600,877,039 | -1.56% |
| 2024-10-14 | 21.45 | 21.89 | 20.82 | 21.84 | 21.52 | qfq | 29,646,800 | 635,293,610 | 2.06% |
| 2024-10-11 | 22.60 | 22.81 | 21.11 | 21.40 | 21.08 | qfq | 39,756,535 | 870,445,859 | -8.63% |
| 2024-10-10 | 24.30 | 24.38 | 23.08 | 23.42 | 23.07 | qfq | 46,999,315 | 1,114,490,111 | 1.56% |
| 2024-10-09 | 24.48 | 24.85 | 23.04 | 23.06 | 22.72 | qfq | 57,465,557 | 1,372,509,435 | -8.93% |
| 2024-10-08 | 25.86 | 25.86 | 22.37 | 25.32 | 24.95 | qfq | 92,054,588 | 2,278,872,471 | 7.70% |
| 2024-09-30 | 22.75 | 23.63 | 21.75 | 23.51 | 23.16 | qfq | 74,490,393 | 1,710,032,052 | 8.74% |
| 2024-09-27 | 20.56 | 21.80 | 20.50 | 21.62 | 21.30 | qfq | 29,471,635 | 618,907,976 | 8.15% |
| 2024-09-26 | 19.25 | 20.02 | 19.25 | 19.99 | 19.70 | qfq | 32,081,981 | 630,193,852 | 3.04% |
| 2024-09-25 | 19.23 | 20.22 | 19.22 | 19.40 | 19.11 | qfq | 46,235,307 | 911,758,263 | 1.36% |
| 2024-09-24 | 18.45 | 19.66 | 18.15 | 19.14 | 18.86 | qfq | 36,999,561 | 699,860,528 | 4.31% |
| 2024-09-23 | 18.11 | 18.62 | 18.02 | 18.35 | 18.08 | qfq | 13,764,090 | 253,088,681 | 1.16% |
| 2024-09-20 | 18.05 | 18.20 | 17.95 | 18.14 | 17.87 | qfq | 12,371,306 | 223,963,551 | 0.67% |
| 2024-09-19 | 17.55 | 18.10 | 17.34 | 18.02 | 17.75 | qfq | 14,674,006 | 262,022,570 | 3.86% |
| 2024-09-18 | 17.68 | 17.72 | 17.14 | 17.35 | 17.09 | qfq | 6,921,104 | 120,159,746 | -1.48% |
| 2024-09-13 | 17.90 | 17.98 | 17.61 | 17.61 | 17.35 | qfq | 6,480,600 | 115,166,301 | -1.51% |
| 2024-09-12 | 17.98 | 18.24 | 17.88 | 17.88 | 17.62 | qfq | 8,399,379 | 151,381,617 | -0.45% |
| 2024-09-11 | 17.93 | 18.03 | 17.80 | 17.96 | 17.70 | qfq | 6,325,017 | 113,346,857 | -0.17% |
| 2024-09-10 | 17.70 | 18.13 | 17.37 | 17.99 | 17.72 | qfq | 12,060,541 | 214,151,132 | 1.81% |
| 2024-09-09 | 17.53 | 17.89 | 17.45 | 17.67 | 17.41 | qfq | 8,339,900 | 147,467,000 | -0.51% |
| 2024-09-06 | 18.00 | 18.15 | 17.69 | 17.76 | 17.50 | qfq | 11,549,580 | 206,534,924 | -1.88% |
| 2024-09-05 | 17.50 | 18.13 | 17.50 | 18.10 | 17.83 | qfq | 20,780,723 | 372,711,556 | 3.72% |
| 2024-09-04 | 17.30 | 17.66 | 17.27 | 17.45 | 17.19 | qfq | 6,436,727 | 112,490,022 | -0.11% |
| 2024-09-03 | 17.30 | 17.57 | 17.25 | 17.47 | 17.21 | qfq | 7,746,504 | 135,088,721 | 1.28% |
| 2024-09-02 | 17.64 | 17.77 | 17.25 | 17.25 | 17.00 | qfq | 12,110,083 | 211,334,236 | -1.99% |
| 2024-08-30 | 17.25 | 18.08 | 17.24 | 17.60 | 17.34 | qfq | 24,690,113 | 438,667,507 | 1.79% |
| 2024-08-29 | 17.10 | 17.45 | 17.06 | 17.29 | 17.03 | qfq | 9,182,761 | 158,921,862 | 0.12% |
| 2024-08-28 | 16.91 | 17.46 | 16.73 | 17.27 | 17.02 | qfq | 12,636,873 | 216,846,101 | 2.13% |
| 2024-08-27 | 17.21 | 17.28 | 16.90 | 16.91 | 16.66 | qfq | 8,451,263 | 143,923,269 | -2.20% |
| 2024-08-26 | 17.27 | 17.45 | 17.10 | 17.29 | 17.03 | qfq | 6,435,480 | 111,412,495 | 0.23% |
| 2024-08-23 | 17.18 | 17.45 | 17.03 | 17.25 | 17.00 | qfq | 9,786,647 | 168,775,478 | 0.41% |
| 2024-08-22 | 17.77 | 17.87 | 17.17 | 17.18 | 16.93 | qfq | 11,699,786 | 203,896,732 | -3.37% |
| 2024-08-21 | 18.16 | 18.28 | 17.68 | 17.78 | 17.52 | qfq | 11,461,917 | 205,422,188 | -2.09% |
| 2024-08-20 | 18.50 | 18.58 | 18.13 | 18.16 | 17.89 | qfq | 8,909,326 | 162,593,908 | -1.94% |
| 2024-08-19 | 18.46 | 18.73 | 18.41 | 18.52 | 18.25 | qfq | 7,345,800 | 136,404,351 | 0.27% |
| 2024-08-16 | 18.60 | 18.69 | 18.44 | 18.47 | 18.20 | qfq | 8,024,567 | 148,817,180 | -1.23% |
| 2024-08-15 | 18.31 | 19.09 | 18.11 | 18.70 | 18.42 | qfq | 17,216,741 | 321,885,156 | 1.74% |
| 2024-08-14 | 18.30 | 18.54 | 18.29 | 18.38 | 18.11 | qfq | 8,131,517 | 149,802,472 | -0.49% |
| 2024-08-13 | 18.59 | 18.60 | 18.20 | 18.47 | 18.20 | qfq | 9,535,915 | 174,734,221 | -0.16% |
| 2024-08-12 | 18.73 | 18.73 | 18.41 | 18.50 | 18.23 | qfq | 8,729,091 | 161,804,109 | -1.49% |
| 2024-08-09 | 19.24 | 19.35 | 18.75 | 18.78 | 18.50 | qfq | 12,917,898 | 244,794,675 | -2.29% |
| 2024-08-08 | 19.19 | 19.39 | 18.85 | 19.22 | 18.94 | qfq | 10,498,400 | 200,663,229 | -0.57% |
| 2024-08-07 | 19.55 | 19.75 | 19.32 | 19.33 | 19.04 | qfq | 10,906,327 | 212,248,007 | -1.38% |
| 2024-08-06 | 19.40 | 19.63 | 19.22 | 19.60 | 19.31 | qfq | 14,151,031 | 274,904,270 | 2.40% |
| 2024-08-05 | 19.35 | 20.05 | 19.12 | 19.14 | 18.86 | qfq | 17,315,860 | 339,000,947 | -1.85% |
| 2024-08-02 | 19.62 | 20.09 | 19.50 | 19.50 | 19.21 | qfq | 16,261,703 | 321,576,931 | -1.42% |
| 2024-08-01 | 19.98 | 20.05 | 19.65 | 19.78 | 19.49 | qfq | 16,847,394 | 333,947,441 | -0.05% |
| 2024-07-31 | 18.50 | 20.00 | 18.49 | 19.79 | 19.50 | qfq | 30,306,236 | 588,090,742 | 6.57% |
| 2024-07-30 | 18.60 | 18.76 | 18.30 | 18.57 | 18.30 | qfq | 10,465,391 | 193,797,607 | -0.75% |
| 2024-07-29 | 18.93 | 18.93 | 18.37 | 18.71 | 18.43 | qfq | 12,653,448 | 235,620,878 | -0.95% |
| 2024-07-26 | 18.77 | 19.20 | 18.70 | 18.89 | 18.61 | qfq | 9,884,456 | 186,996,723 | 0.69% |
| 2024-07-25 | 18.61 | 19.08 | 18.30 | 18.76 | 18.48 | qfq | 11,790,593 | 220,800,013 | 0.05% |
| 2024-07-24 | 19.34 | 19.44 | 18.73 | 18.75 | 18.47 | qfq | 15,505,313 | 295,154,814 | -3.30% |
| 2024-07-23 | 19.92 | 20.12 | 19.37 | 19.39 | 19.10 | qfq | 15,142,507 | 298,613,282 | -3.39% |
| 2024-07-22 | 20.00 | 20.16 | 19.76 | 20.07 | 19.77 | qfq | 19,598,455 | 391,647,828 | -0.30% |
| 2024-07-19 | 19.20 | 20.64 | 19.11 | 20.13 | 19.83 | qfq | 39,660,714 | 794,490,124 | 3.66% |
| 2024-07-18 | 19.28 | 19.55 | 18.87 | 19.42 | 18.97 | qfq | 15,110,930 | 289,682,020 | -0.05% |
| 2024-07-17 | 19.32 | 19.88 | 19.27 | 19.43 | 18.98 | qfq | 14,733,588 | 288,506,558 | 0.26% |
| 2024-07-16 | 19.24 | 19.56 | 18.91 | 19.38 | 18.93 | qfq | 14,588,426 | 280,898,787 | 0.83% |
| 2024-07-15 | 19.31 | 19.45 | 19.15 | 19.22 | 18.77 | qfq | 10,383,198 | 199,697,138 | -1.39% |
| 2024-07-12 | 19.61 | 19.79 | 19.44 | 19.49 | 19.04 | qfq | 11,696,198 | 228,711,791 | -1.37% |
| 2024-07-11 | 19.54 | 19.80 | 19.41 | 19.76 | 19.30 | qfq | 16,090,240 | 316,344,094 | 2.65% |
| 2024-07-10 | 19.45 | 19.70 | 19.17 | 19.25 | 18.80 | qfq | 14,008,543 | 271,556,378 | -1.99% |
| 2024-07-09 | 19.36 | 19.76 | 19.05 | 19.64 | 19.18 | qfq | 15,062,105 | 293,472,676 | 1.39% |
| 2024-07-08 | 19.86 | 19.94 | 19.31 | 19.37 | 18.92 | qfq | 9,782,632 | 190,931,540 | -2.57% |
| 2024-07-05 | 19.76 | 20.08 | 19.48 | 19.88 | 19.42 | qfq | 11,164,635 | 221,671,088 | 0.66% |
| 2024-07-04 | 20.20 | 20.32 | 19.75 | 19.75 | 19.29 | qfq | 11,084,411 | 220,787,170 | -2.08% |
| 2024-07-03 | 20.32 | 20.42 | 20.02 | 20.17 | 19.70 | qfq | 9,694,096 | 196,013,691 | -0.74% |
| 2024-07-02 | 20.26 | 20.58 | 20.20 | 20.32 | 19.85 | qfq | 14,240,211 | 290,551,112 | 0.25% |
| 2024-07-01 | 19.94 | 20.30 | 19.65 | 20.27 | 19.80 | qfq | 13,219,571 | 264,589,305 | 1.40% |
| 2024-06-28 | 20.30 | 20.43 | 19.87 | 19.99 | 19.52 | qfq | 17,419,086 | 351,135,608 | -1.43% |
| 2024-06-27 | 20.60 | 20.80 | 20.25 | 20.28 | 19.81 | qfq | 22,239,330 | 455,679,246 | -2.03% |
| 2024-06-26 | 19.25 | 20.93 | 19.21 | 20.70 | 20.22 | qfq | 33,962,366 | 684,739,880 | 7.31% |
| 2024-06-25 | 19.50 | 19.78 | 19.06 | 19.29 | 18.84 | qfq | 11,860,537 | 230,167,090 | -1.08% |
| 2024-06-24 | 20.35 | 20.40 | 19.48 | 19.50 | 19.05 | qfq | 16,675,401 | 329,177,791 | -4.13% |
| 2024-06-21 | 20.28 | 20.42 | 19.98 | 20.34 | 19.87 | qfq | 11,375,591 | 230,358,688 | 0.10% |
| 2024-06-20 | 20.94 | 20.94 | 20.31 | 20.32 | 19.85 | qfq | 15,007,510 | 307,992,789 | -2.96% |
| 2024-06-19 | 21.35 | 21.35 | 20.94 | 20.94 | 20.45 | qfq | 11,636,700 | 245,253,046 | -1.46% |
| 2024-06-18 | 21.22 | 21.50 | 21.20 | 21.25 | 20.75 | qfq | 11,277,249 | 240,483,798 | 0.14% |
| 2024-06-17 | 21.48 | 21.53 | 21.20 | 21.22 | 20.73 | qfq | 11,427,088 | 243,629,060 | -1.71% |
| 2024-06-14 | 21.44 | 21.67 | 21.35 | 21.59 | 21.09 | qfq | 11,469,504 | 247,015,251 | 0.65% |
| 2024-06-13 | 21.58 | 21.71 | 21.41 | 21.45 | 20.95 | qfq | 11,668,800 | 251,397,009 | -0.88% |
| 2024-06-12 | 21.12 | 21.85 | 21.05 | 21.64 | 21.14 | qfq | 17,643,735 | 380,395,607 | 2.12% |
| 2024-06-11 | 20.97 | 21.45 | 20.75 | 21.19 | 20.70 | qfq | 12,209,169 | 257,974,031 | 0.14% |
| 2024-06-07 | 21.11 | 21.38 | 20.86 | 21.16 | 20.67 | qfq | 12,154,312 | 256,614,801 | 0.62% |
| 2024-06-06 | 21.58 | 21.73 | 20.96 | 21.03 | 20.54 | qfq | 18,381,996 | 389,387,712 | -2.32% |
| 2024-06-05 | 21.96 | 22.00 | 21.52 | 21.53 | 21.03 | qfq | 11,905,000 | 258,994,015 | -1.91% |
| 2024-06-04 | 22.00 | 22.03 | 21.66 | 21.95 | 21.44 | qfq | 12,708,449 | 277,495,660 | -0.32% |
| 2024-06-03 | 21.90 | 22.19 | 21.63 | 22.02 | 21.51 | qfq | 15,923,738 | 350,220,339 | 0.46% |
| 2024-05-31 | 21.68 | 22.06 | 21.68 | 21.92 | 21.41 | qfq | 13,395,605 | 293,745,751 | 1.15% |
| 2024-05-30 | 21.64 | 21.88 | 21.36 | 21.67 | 21.16 | qfq | 12,063,944 | 261,796,527 | -0.18% |
| 2024-05-29 | 21.65 | 22.10 | 21.58 | 21.71 | 21.20 | qfq | 13,815,038 | 301,203,272 | -0.46% |
| 2024-05-28 | 22.33 | 22.35 | 21.80 | 21.81 | 21.30 | qfq | 14,032,398 | 308,676,890 | -2.63% |
| 2024-05-27 | 22.15 | 22.48 | 21.77 | 22.40 | 21.88 | qfq | 15,273,293 | 336,937,747 | 1.22% |
| 2024-05-24 | 22.83 | 22.83 | 22.10 | 22.13 | 21.61 | qfq | 18,471,818 | 412,955,189 | -3.11% |
| 2024-05-23 | 23.56 | 23.60 | 22.80 | 22.84 | 22.31 | qfq | 21,067,104 | 484,431,245 | -2.93% |
| 2024-05-22 | 23.55 | 23.65 | 23.28 | 23.53 | 22.98 | qfq | 10,780,353 | 253,565,379 | -0.30% |
| 2024-05-21 | 23.75 | 23.86 | 23.50 | 23.60 | 23.05 | qfq | 15,624,928 | 369,212,157 | -0.59% |
| 2024-05-20 | 22.96 | 24.03 | 22.74 | 23.74 | 23.19 | qfq | 33,501,792 | 789,415,232 | 3.13% |
| 2024-05-17 | 22.84 | 23.04 | 22.55 | 23.02 | 22.48 | qfq | 15,139,674 | 345,776,701 | 0.52% |
| 2024-05-16 | 22.98 | 23.18 | 22.80 | 22.90 | 22.37 | qfq | 16,918,844 | 388,937,805 | -0.22% |
| 2024-05-15 | 23.53 | 23.53 | 22.89 | 22.95 | 22.41 | qfq | 18,507,102 | 427,032,303 | -2.09% |
| 2024-05-14 | 23.58 | 23.76 | 23.20 | 23.44 | 22.89 | qfq | 15,919,359 | 373,472,667 | 0.39% |
| 2024-05-13 | 23.67 | 23.67 | 23.14 | 23.35 | 22.81 | qfq | 18,830,256 | 439,087,003 | -2.22% |
| 2024-05-10 | 24.35 | 24.56 | 23.81 | 23.88 | 23.32 | qfq | 15,929,896 | 382,005,996 | -1.40% |
| 2024-05-09 | 23.91 | 24.49 | 23.85 | 24.22 | 23.66 | qfq | 18,948,944 | 459,339,875 | 1.30% |
| 2024-05-08 | 24.80 | 24.80 | 23.78 | 23.91 | 23.35 | qfq | 28,436,685 | 686,159,620 | -4.44% |
| 2024-05-07 | 25.01 | 25.38 | 24.81 | 25.02 | 24.44 | qfq | 21,854,023 | 548,302,686 | 0.00% |
| 2024-05-06 | 25.35 | 25.50 | 24.85 | 25.02 | 24.44 | qfq | 28,671,866 | 721,526,715 | 0.52% |
| 2024-04-30 | 25.30 | 25.43 | 24.50 | 24.89 | 24.31 | qfq | 30,037,660 | 749,268,320 | -1.85% |
| 2024-04-29 | 24.70 | 25.70 | 24.42 | 25.36 | 24.77 | qfq | 47,843,436 | 1,200,883,454 | 3.51% |
| 2024-04-26 | 24.00 | 24.80 | 23.29 | 24.50 | 23.93 | qfq | 42,235,414 | 1,027,315,975 | 0.45% |
| 2024-04-25 | 24.49 | 24.77 | 24.31 | 24.39 | 23.82 | qfq | 20,026,432 | 490,412,325 | -2.05% |
| 2024-04-24 | 24.39 | 24.98 | 24.06 | 24.90 | 24.32 | qfq | 28,188,103 | 695,487,561 | 2.05% |
| 2024-04-23 | 24.24 | 24.51 | 24.08 | 24.40 | 23.83 | qfq | 22,020,965 | 535,161,003 | 1.62% |
| 2024-04-22 | 24.30 | 24.60 | 23.56 | 24.01 | 23.45 | qfq | 21,251,787 | 511,415,274 | -2.87% |
| 2024-04-19 | 24.61 | 24.95 | 24.36 | 24.72 | 24.14 | qfq | 28,093,755 | 693,362,492 | 0.53% |
| 2024-04-18 | 24.40 | 25.15 | 23.90 | 24.59 | 24.02 | qfq | 42,843,447 | 1,056,346,910 | 2.54% |
| 2024-04-17 | 23.33 | 24.17 | 23.30 | 23.98 | 23.42 | qfq | 29,847,314 | 711,529,177 | 4.62% |
| 2024-04-16 | 23.78 | 24.07 | 22.59 | 22.92 | 22.39 | qfq | 29,340,878 | 678,899,864 | -4.38% |
| 2024-04-15 | 24.02 | 24.44 | 23.50 | 23.97 | 23.41 | qfq | 26,654,371 | 640,553,502 | -0.21% |
| 2024-04-12 | 24.40 | 24.70 | 24.00 | 24.02 | 23.46 | qfq | 25,234,697 | 612,763,301 | -2.91% |
| 2024-04-11 | 23.22 | 24.96 | 23.15 | 24.74 | 24.16 | qfq | 48,029,567 | 1,168,981,209 | 5.59% |
| 2024-04-10 | 24.60 | 24.60 | 23.24 | 23.43 | 22.88 | qfq | 33,353,962 | 789,517,366 | -4.76% |
| 2024-04-09 | 24.46 | 24.96 | 24.30 | 24.60 | 24.03 | qfq | 20,084,992 | 492,636,756 | 0.57% |
| 2024-04-08 | 25.05 | 25.18 | 24.43 | 24.46 | 23.89 | qfq | 25,315,024 | 626,181,573 | -2.86% |
| 2024-04-03 | 26.19 | 26.26 | 25.02 | 25.18 | 24.59 | qfq | 29,759,296 | 755,322,457 | -3.86% |
| 2024-04-02 | 26.93 | 26.93 | 25.99 | 26.19 | 25.58 | qfq | 27,553,684 | 723,801,574 | -2.42% |
| 2024-04-01 | 26.52 | 26.96 | 26.30 | 26.84 | 26.21 | qfq | 30,157,615 | 805,479,893 | 1.71% |
| 2024-03-29 | 26.45 | 26.60 | 25.87 | 26.39 | 25.77 | qfq | 31,683,085 | 830,079,545 | -1.05% |
| 2024-03-28 | 25.68 | 27.00 | 25.48 | 26.67 | 26.05 | qfq | 48,145,139 | 1,273,441,660 | 3.69% |
| 2024-03-27 | 27.30 | 27.80 | 25.66 | 25.72 | 25.12 | qfq | 50,651,885 | 1,338,658,633 | -6.13% |
| 2024-03-26 | 29.10 | 29.13 | 27.08 | 27.40 | 26.76 | qfq | 63,565,542 | 1,782,537,096 | -6.68% |
| 2024-03-25 | 30.89 | 30.89 | 29.22 | 29.36 | 28.68 | qfq | 68,598,772 | 2,060,409,901 | -5.66% |
| 2024-03-22 | 29.05 | 31.90 | 29.05 | 31.12 | 30.39 | qfq | 106,653,589 | 3,266,704,553 | 5.17% |
| 2024-03-21 | 31.51 | 31.97 | 29.51 | 29.59 | 28.90 | qfq | 91,444,345 | 2,792,170,519 | -1.04% |
| 2024-03-20 | 28.59 | 30.18 | 28.56 | 29.90 | 29.20 | qfq | 80,149,110 | 2,362,677,556 | 3.82% |
| 2024-03-19 | 29.21 | 29.88 | 28.79 | 28.80 | 28.13 | qfq | 57,356,956 | 1,675,118,176 | -1.97% |
| 2024-03-18 | 28.10 | 29.40 | 27.68 | 29.38 | 28.69 | qfq | 70,694,685 | 2,026,221,931 | 5.49% |
| 2024-03-15 | 27.72 | 27.93 | 27.25 | 27.85 | 27.20 | qfq | 29,192,452 | 804,856,918 | 0.61% |
| 2024-03-14 | 28.20 | 28.20 | 27.26 | 27.68 | 27.03 | qfq | 49,862,668 | 1,385,404,062 | -3.45% |
| 2024-03-13 | 28.80 | 29.44 | 28.48 | 28.67 | 28.00 | qfq | 69,062,052 | 2,002,346,421 | -0.42% |
| 2024-03-12 | 28.02 | 29.37 | 28.01 | 28.79 | 28.12 | qfq | 73,146,331 | 2,098,105,363 | 2.89% |
| 2024-03-11 | 27.55 | 28.00 | 27.14 | 27.98 | 27.33 | qfq | 42,321,851 | 1,168,004,180 | -0.39% |
| 2024-03-08 | 27.95 | 28.33 | 27.00 | 28.09 | 27.43 | qfq | 51,067,580 | 1,413,054,874 | -0.18% |
| 2024-03-07 | 27.60 | 29.29 | 27.51 | 28.14 | 27.48 | qfq | 82,391,001 | 2,348,562,212 | 1.77% |
| 2024-03-06 | 27.97 | 28.35 | 27.20 | 27.65 | 27.01 | qfq | 51,632,461 | 1,433,631,743 | -2.95% |
| 2024-03-05 | 28.15 | 29.63 | 27.81 | 28.49 | 27.83 | qfq | 81,305,360 | 2,325,157,000 | -1.18% |
| 2024-03-04 | 28.40 | 29.18 | 27.80 | 28.83 | 28.16 | qfq | 93,753,706 | 2,669,571,454 | -1.23% |
| 2024-03-01 | 26.20 | 29.19 | 26.06 | 29.19 | 28.51 | qfq | 117,790,793 | 3,262,093,913 | 9.98% |
| 2024-02-29 | 24.06 | 26.60 | 24.00 | 26.54 | 25.92 | qfq | 79,224,256 | 2,054,121,091 | 7.19% |
| 2024-02-28 | 26.00 | 27.10 | 24.68 | 24.76 | 24.18 | qfq | 82,804,033 | 2,172,582,434 | -4.44% |
| 2024-02-27 | 24.93 | 26.06 | 24.67 | 25.91 | 25.31 | qfq | 66,026,471 | 1,676,701,581 | 2.90% |
| 2024-02-26 | 25.52 | 25.64 | 25.00 | 25.18 | 24.59 | qfq | 57,543,072 | 1,453,267,466 | -3.30% |
| 2024-02-23 | 25.10 | 26.48 | 24.61 | 26.04 | 25.43 | qfq | 77,822,989 | 1,990,335,371 | 3.95% |
| 2024-02-22 | 24.51 | 25.48 | 24.51 | 25.05 | 24.47 | qfq | 68,264,903 | 1,704,220,192 | 2.71% |
| 2024-02-21 | 24.11 | 25.63 | 24.01 | 24.39 | 23.82 | qfq | 90,414,316 | 2,224,109,265 | -4.88% |
| 2024-02-20 | 23.51 | 25.64 | 23.00 | 25.64 | 25.04 | qfq | 82,437,236 | 2,023,780,628 | 10.00% |
| 2024-02-19 | 22.80 | 23.31 | 22.16 | 23.31 | 22.77 | qfq | 52,073,890 | 1,192,785,928 | 7.27% |
| 2024-02-08 | 21.40 | 22.02 | 21.01 | 21.73 | 21.22 | qfq | 39,920,937 | 864,642,110 | 2.21% |
| 2024-02-07 | 20.05 | 22.06 | 19.85 | 21.26 | 20.76 | qfq | 51,559,003 | 1,093,619,630 | 6.03% |
| 2024-02-06 | 18.51 | 20.48 | 18.25 | 20.05 | 19.58 | qfq | 36,543,456 | 708,257,017 | 4.97% |
| 2024-02-05 | 20.41 | 20.52 | 18.45 | 19.10 | 18.65 | qfq | 45,523,971 | 883,855,787 | -6.83% |
| 2024-02-02 | 21.38 | 22.20 | 19.80 | 20.50 | 20.02 | qfq | 34,804,671 | 730,000,421 | -4.12% |
| 2024-02-01 | 21.45 | 22.07 | 20.89 | 21.38 | 20.88 | qfq | 22,821,245 | 489,624,294 | -1.02% |
| 2024-01-31 | 22.92 | 23.17 | 21.49 | 21.60 | 21.10 | qfq | 29,683,591 | 657,630,366 | -5.76% |
| 2024-01-30 | 23.65 | 23.95 | 22.87 | 22.92 | 22.39 | qfq | 17,216,313 | 402,399,723 | -3.09% |
| 2024-01-29 | 24.60 | 24.68 | 23.65 | 23.65 | 23.10 | qfq | 21,036,512 | 504,717,572 | -3.55% |
| 2024-01-26 | 24.79 | 25.15 | 24.38 | 24.52 | 23.95 | qfq | 35,100,459 | 868,110,548 | -1.92% |
| 2024-01-25 | 23.20 | 25.30 | 22.95 | 25.00 | 24.42 | qfq | 53,334,710 | 1,304,151,138 | 7.16% |
| 2024-01-24 | 23.28 | 23.40 | 22.40 | 23.33 | 22.79 | qfq | 20,581,840 | 472,922,649 | 0.65% |
| 2024-01-23 | 22.58 | 23.38 | 22.35 | 23.18 | 22.64 | qfq | 23,520,406 | 542,433,198 | 2.79% |
| 2024-01-22 | 23.90 | 24.32 | 22.30 | 22.55 | 22.02 | qfq | 21,628,948 | 504,041,050 | -5.65% |
| 2024-01-19 | 23.76 | 24.64 | 23.60 | 23.90 | 23.34 | qfq | 29,460,755 | 710,762,212 | 0.55% |
| 2024-01-18 | 23.38 | 23.95 | 22.95 | 23.77 | 23.22 | qfq | 23,116,425 | 539,609,791 | 0.68% |
| 2024-01-17 | 24.49 | 24.66 | 23.60 | 23.61 | 23.06 | qfq | 15,863,106 | 382,258,104 | -2.60% |
| 2024-01-16 | 24.48 | 24.55 | 23.86 | 24.24 | 23.67 | qfq | 14,962,293 | 360,710,436 | -0.98% |
| 2024-01-15 | 24.50 | 24.83 | 24.35 | 24.48 | 23.91 | qfq | 12,115,501 | 297,870,456 | -0.49% |
| 2024-01-12 | 25.17 | 25.40 | 24.60 | 24.60 | 24.03 | qfq | 15,186,337 | 376,696,107 | -2.57% |
| 2024-01-11 | 24.53 | 25.33 | 24.53 | 25.25 | 24.66 | qfq | 20,970,363 | 525,929,179 | 2.94% |
| 2024-01-10 | 25.54 | 25.54 | 24.53 | 24.53 | 23.96 | qfq | 26,129,912 | 647,244,813 | -4.52% |
| 2024-01-09 | 25.80 | 26.30 | 25.33 | 25.69 | 25.09 | qfq | 17,411,406 | 448,739,336 | -0.39% |
| 2024-01-08 | 26.60 | 26.65 | 25.79 | 25.79 | 25.19 | qfq | 16,810,819 | 438,131,348 | -2.90% |
| 2024-01-05 | 27.19 | 27.33 | 26.30 | 26.56 | 25.94 | qfq | 14,959,484 | 400,448,347 | -1.59% |
| 2024-01-04 | 27.26 | 27.40 | 26.61 | 26.99 | 26.36 | qfq | 15,251,894 | 411,220,632 | -0.84% |
| 2024-01-03 | 27.53 | 27.65 | 27.11 | 27.22 | 26.59 | qfq | 14,956,253 | 409,438,071 | -1.56% |
| 2024-01-02 | 27.80 | 28.25 | 27.36 | 27.65 | 27.01 | qfq | 28,883,155 | 801,551,744 | -1.18% |
| 2023-12-29 | 26.96 | 28.13 | 26.91 | 27.98 | 27.33 | qfq | 35,128,891 | 972,230,397 | 3.78% |
| 2023-12-28 | 26.42 | 27.26 | 25.97 | 26.96 | 26.33 | qfq | 26,425,804 | 707,384,397 | 2.04% |
| 2023-12-27 | 26.36 | 26.60 | 26.22 | 26.42 | 25.80 | qfq | 17,282,445 | 456,139,718 | 0.49% |
| 2023-12-26 | 27.40 | 27.43 | 26.17 | 26.29 | 25.68 | qfq | 24,250,628 | 643,427,227 | -3.49% |
| 2023-12-25 | 27.01 | 27.60 | 26.40 | 27.24 | 26.60 | qfq | 25,763,683 | 698,202,606 | 0.55% |
| 2023-12-22 | 28.46 | 28.46 | 26.66 | 27.09 | 26.46 | qfq | 42,540,680 | 1,165,471,339 | -5.01% |
| 2023-12-21 | 28.33 | 28.82 | 27.68 | 28.52 | 27.85 | qfq | 37,852,031 | 1,067,192,738 | -2.26% |
| 2023-12-20 | 32.00 | 32.25 | 29.03 | 29.18 | 28.50 | qfq | 52,470,073 | 1,584,868,907 | -9.46% |
| 2023-12-19 | 32.25 | 32.69 | 31.90 | 32.23 | 31.48 | qfq | 16,058,823 | 517,587,836 | -0.83% |
| 2023-12-18 | 32.89 | 33.25 | 32.40 | 32.50 | 31.74 | qfq | 20,751,568 | 678,926,174 | 0.18% |
| 2023-12-15 | 32.89 | 33.30 | 32.00 | 32.44 | 31.68 | qfq | 27,533,624 | 896,241,666 | -1.73% |
| 2023-12-14 | 33.19 | 33.70 | 32.93 | 33.01 | 32.24 | qfq | 22,202,928 | 739,029,925 | -0.75% |
| 2023-12-13 | 33.50 | 33.98 | 33.21 | 33.26 | 32.48 | qfq | 25,734,242 | 861,795,654 | -1.63% |
| 2023-12-12 | 33.30 | 34.27 | 32.82 | 33.81 | 33.02 | qfq | 45,700,269 | 1,536,908,293 | 1.08% |
| 2023-12-11 | 33.09 | 33.60 | 32.78 | 33.45 | 32.67 | qfq | 29,455,381 | 981,849,807 | 1.12% |
| 2023-12-08 | 33.66 | 33.83 | 32.90 | 33.08 | 32.31 | qfq | 32,128,571 | 1,068,831,752 | -1.69% |
| 2023-12-07 | 32.39 | 34.18 | 32.32 | 33.65 | 32.87 | qfq | 47,537,125 | 1,591,334,226 | 3.32% |
| 2023-12-06 | 32.50 | 33.25 | 31.91 | 32.57 | 31.81 | qfq | 28,866,296 | 939,154,773 | -1.33% |
| 2023-12-05 | 34.37 | 34.40 | 33.00 | 33.01 | 32.24 | qfq | 38,972,782 | 1,310,133,753 | -4.82% |
| 2023-12-04 | 34.50 | 35.18 | 34.00 | 34.68 | 33.87 | qfq | 51,387,355 | 1,781,367,322 | 0.38% |
| 2023-12-01 | 33.70 | 35.10 | 33.60 | 34.55 | 33.74 | qfq | 48,876,854 | 1,685,735,887 | 1.74% |
| 2023-11-30 | 34.79 | 34.79 | 33.34 | 33.96 | 33.17 | qfq | 40,035,374 | 1,359,429,162 | -2.39% |
| 2023-11-29 | 34.80 | 35.70 | 34.28 | 34.79 | 33.98 | qfq | 48,391,668 | 1,692,450,462 | -1.50% |
| 2023-11-28 | 33.17 | 36.47 | 32.05 | 35.32 | 34.50 | qfq | 82,001,541 | 2,802,184,250 | 6.48% |
| 2023-11-27 | 32.75 | 34.30 | 32.75 | 33.17 | 32.40 | qfq | 41,814,310 | 1,394,151,137 | 1.38% |
| 2023-11-24 | 32.45 | 33.85 | 32.45 | 32.72 | 31.96 | qfq | 43,027,525 | 1,422,953,494 | 1.14% |
| 2023-11-23 | 33.18 | 33.18 | 31.14 | 32.35 | 31.60 | qfq | 43,774,507 | 1,400,667,251 | -3.17% |
| 2023-11-22 | 32.75 | 34.77 | 32.68 | 33.41 | 32.63 | qfq | 68,710,158 | 2,339,441,551 | 1.52% |
| 2023-11-21 | 33.23 | 33.58 | 32.80 | 32.91 | 32.14 | qfq | 25,452,035 | 843,518,391 | -1.02% |
| 2023-11-20 | 33.00 | 33.65 | 32.68 | 33.25 | 32.47 | qfq | 26,632,476 | 882,671,280 | 0.09% |
| 2023-11-17 | 33.70 | 33.78 | 32.50 | 33.22 | 32.45 | qfq | 40,875,154 | 1,347,437,808 | -2.01% |
| 2023-11-16 | 33.04 | 35.00 | 33.03 | 33.90 | 33.11 | qfq | 50,083,352 | 1,710,018,942 | 1.47% |
| 2023-11-15 | 33.49 | 34.44 | 33.20 | 33.41 | 32.63 | qfq | 41,715,969 | 1,406,576,177 | 0.15% |
| 2023-11-14 | 33.22 | 33.65 | 32.90 | 33.36 | 32.58 | qfq | 38,065,630 | 1,264,556,485 | 0.88% |
| 2023-11-13 | 31.97 | 33.80 | 31.68 | 33.07 | 32.30 | qfq | 59,075,330 | 1,952,091,456 | 5.02% |
| 2023-11-10 | 32.31 | 32.31 | 31.42 | 31.49 | 30.76 | qfq | 29,535,412 | 935,263,563 | -2.99% |
| 2023-11-09 | 33.07 | 33.47 | 32.33 | 32.46 | 31.70 | qfq | 33,925,091 | 1,110,491,301 | -2.20% |
| 2023-11-08 | 33.00 | 33.97 | 32.94 | 33.19 | 32.42 | qfq | 41,818,321 | 1,401,157,723 | -0.27% |
| 2023-11-07 | 33.20 | 33.48 | 32.80 | 33.28 | 32.50 | qfq | 35,466,656 | 1,174,127,529 | -0.95% |
| 2023-11-06 | 32.71 | 33.95 | 32.62 | 33.60 | 32.82 | qfq | 45,220,087 | 1,507,555,023 | 2.72% |
| 2023-11-03 | 33.01 | 33.50 | 32.40 | 32.71 | 31.95 | qfq | 41,899,787 | 1,378,890,912 | -2.53% |
| 2023-11-02 | 32.81 | 34.34 | 32.68 | 33.56 | 32.78 | qfq | 54,129,411 | 1,806,369,775 | 2.16% |
| 2023-11-01 | 32.00 | 33.18 | 31.81 | 32.85 | 32.08 | qfq | 34,672,066 | 1,130,840,438 | 1.39% |
| 2023-10-31 | 32.25 | 33.17 | 31.70 | 32.40 | 31.64 | qfq | 31,294,244 | 1,016,559,007 | 0.43% |
| 2023-10-30 | 31.88 | 32.60 | 31.50 | 32.26 | 31.51 | qfq | 30,302,586 | 974,498,052 | 0.91% |
| 2023-10-27 | 31.65 | 32.25 | 30.89 | 31.97 | 31.22 | qfq | 34,457,629 | 1,088,291,290 | 0.85% |
| 2023-10-26 | 31.49 | 31.96 | 31.01 | 31.70 | 30.96 | qfq | 34,362,435 | 1,082,292,406 | -2.31% |
| 2023-10-25 | 32.80 | 33.79 | 32.35 | 32.45 | 31.69 | qfq | 48,366,286 | 1,585,711,565 | -1.07% |
| 2023-10-24 | 31.36 | 33.12 | 31.10 | 32.80 | 32.04 | qfq | 60,224,069 | 1,938,979,820 | 6.36% |
| 2023-10-23 | 31.89 | 32.32 | 30.51 | 30.84 | 30.12 | qfq | 46,732,863 | 1,458,634,243 | -5.92% |
| 2023-10-20 | 34.29 | 34.76 | 32.20 | 32.78 | 32.02 | qfq | 55,513,232 | 1,844,279,426 | -7.69% |
| 2023-10-19 | 35.01 | 36.40 | 34.91 | 35.51 | 34.68 | qfq | 39,666,099 | 1,415,552,925 | -0.73% |
| 2023-10-18 | 37.30 | 37.35 | 35.65 | 35.77 | 34.94 | qfq | 51,477,998 | 1,859,581,301 | -4.87% |
| 2023-10-17 | 36.51 | 38.31 | 35.67 | 37.60 | 36.72 | qfq | 76,202,513 | 2,824,643,755 | 1.65% |
| 2023-10-16 | 35.42 | 38.03 | 35.30 | 36.99 | 36.13 | qfq | 77,567,996 | 2,856,757,722 | 4.94% |
| 2023-10-13 | 36.20 | 36.49 | 34.95 | 35.25 | 34.43 | qfq | 43,319,778 | 1,539,859,256 | -2.87% |
| 2023-10-12 | 37.30 | 37.36 | 35.52 | 36.29 | 35.44 | qfq | 44,241,054 | 1,606,189,607 | -2.10% |
| 2023-10-11 | 36.88 | 37.89 | 36.57 | 37.07 | 36.21 | qfq | 45,790,310 | 1,704,662,928 | -0.08% |
| 2023-10-10 | 38.00 | 38.20 | 36.93 | 37.10 | 36.23 | qfq | 55,585,965 | 2,086,666,170 | -1.96% |
| 2023-10-09 | 38.27 | 39.27 | 37.60 | 37.84 | 36.96 | qfq | 63,010,002 | 2,413,943,149 | -1.30% |
| 2023-09-28 | 37.81 | 39.09 | 37.77 | 38.34 | 37.45 | qfq | 75,966,434 | 2,927,822,023 | 1.24% |
| 2023-09-27 | 37.80 | 38.60 | 37.44 | 37.87 | 36.99 | qfq | 73,361,798 | 2,785,831,257 | -1.46% |
| 2023-09-26 | 35.23 | 39.15 | 34.89 | 38.43 | 37.53 | qfq | 136,537,037 | 5,122,387,513 | 7.98% |
| 2023-09-25 | 34.03 | 36.00 | 33.60 | 35.59 | 34.76 | qfq | 75,872,647 | 2,643,732,588 | 3.49% |
| 2023-09-22 | 33.12 | 34.66 | 32.91 | 34.39 | 33.59 | qfq | 59,797,944 | 2,034,290,521 | 3.74% |
| 2023-09-21 | 34.05 | 34.34 | 32.95 | 33.15 | 32.38 | qfq | 52,274,319 | 1,749,053,894 | -3.97% |
| 2023-09-20 | 35.26 | 36.13 | 34.28 | 34.52 | 33.71 | qfq | 48,006,937 | 1,682,043,747 | -2.68% |
| 2023-09-19 | 35.87 | 36.48 | 35.00 | 35.47 | 34.64 | qfq | 55,411,718 | 1,983,208,662 | -1.72% |
| 2023-09-18 | 34.15 | 37.00 | 34.01 | 36.09 | 35.25 | qfq | 89,554,252 | 3,188,420,441 | 5.31% |
| 2023-09-15 | 34.32 | 35.29 | 33.99 | 34.27 | 33.47 | qfq | 52,658,116 | 1,823,056,168 | 0.56% |
| 2023-09-14 | 35.51 | 35.55 | 33.86 | 34.08 | 33.29 | qfq | 63,923,367 | 2,201,500,983 | -5.12% |
| 2023-09-13 | 35.50 | 36.98 | 35.00 | 35.92 | 35.08 | qfq | 75,165,858 | 2,708,510,763 | 0.96% |
| 2023-09-12 | 37.10 | 37.64 | 35.50 | 35.58 | 34.75 | qfq | 89,090,910 | 3,230,596,337 | -5.80% |
| 2023-09-11 | 38.21 | 38.99 | 36.89 | 37.77 | 36.89 | qfq | 71,121,595 | 2,694,166,618 | -1.18% |
| 2023-09-08 | 37.10 | 38.77 | 36.40 | 38.22 | 37.33 | qfq | 80,515,515 | 3,031,318,118 | 0.53% |
| 2023-09-07 | 37.00 | 39.44 | 36.91 | 38.02 | 37.13 | qfq | 89,396,054 | 3,430,133,242 | 0.93% |
| 2023-09-06 | 36.38 | 38.50 | 35.95 | 37.67 | 36.79 | qfq | 92,644,487 | 3,464,056,255 | 2.39% |
| 2023-09-05 | 39.15 | 39.45 | 36.71 | 36.79 | 35.93 | qfq | 109,382,451 | 4,128,218,657 | -7.73% |
| 2023-09-04 | 39.59 | 40.99 | 38.70 | 39.87 | 38.94 | qfq | 94,659,765 | 3,775,629,563 | -0.03% |
| 2023-09-01 | 40.64 | 42.75 | 37.60 | 39.88 | 38.95 | qfq | 121,545,253 | 4,919,550,755 | -3.90% |
| 2023-08-31 | 40.08 | 42.20 | 39.50 | 41.50 | 40.53 | qfq | 124,217,347 | 5,070,587,633 | -1.52% |
| 2023-08-30 | 38.30 | 42.14 | 37.38 | 42.14 | 41.16 | qfq | 147,208,598 | 5,832,823,333 | 10.00% |
| 2023-08-29 | 35.34 | 39.50 | 34.96 | 38.31 | 37.42 | qfq | 127,996,912 | 4,816,249,259 | 6.36% |
| 2023-08-28 | 36.80 | 36.90 | 34.60 | 36.02 | 35.18 | qfq | 109,187,904 | 3,910,653,211 | 3.51% |
| 2023-08-25 | 34.15 | 37.75 | 33.76 | 34.80 | 33.99 | qfq | 125,215,712 | 4,494,182,322 | -2.44% |
| 2023-08-24 | 38.05 | 39.26 | 35.50 | 35.67 | 34.84 | qfq | 135,707,199 | 5,087,560,799 | -5.56% |
| 2023-08-23 | 37.10 | 39.99 | 36.43 | 37.77 | 36.89 | qfq | 160,212,705 | 6,112,387,579 | 3.51% |
| 2023-08-22 | 33.87 | 36.49 | 33.77 | 36.49 | 35.64 | qfq | 122,393,536 | 4,299,076,220 | 10.01% |
| 2023-08-21 | 33.16 | 34.66 | 32.16 | 33.17 | 32.40 | qfq | 79,040,908 | 2,650,833,900 | -3.01% |
| 2023-08-18 | 33.50 | 35.15 | 32.80 | 34.20 | 33.40 | qfq | 112,988,265 | 3,852,461,517 | 1.18% |
| 2023-08-17 | 32.04 | 34.22 | 31.83 | 33.80 | 33.01 | qfq | 110,222,658 | 3,686,635,857 | 4.13% |
| 2023-08-16 | 32.46 | 33.33 | 30.90 | 32.46 | 31.70 | qfq | 96,472,064 | 3,114,885,474 | 0.00% |
| 2023-08-15 | 32.83 | 33.51 | 32.02 | 32.46 | 31.70 | qfq | 107,039,840 | 3,509,711,284 | 0.84% |
| 2023-08-14 | 29.00 | 32.19 | 28.85 | 32.19 | 31.44 | qfq | 97,674,615 | 3,035,975,501 | 10.01% |
| 2023-08-11 | 30.20 | 30.67 | 29.19 | 29.26 | 28.58 | qfq | 50,011,941 | 1,492,215,649 | -2.14% |
| 2023-08-10 | 30.34 | 30.97 | 29.50 | 29.90 | 29.20 | qfq | 64,899,705 | 1,947,918,483 | -2.70% |
| 2023-08-09 | 31.83 | 33.59 | 30.22 | 30.73 | 30.01 | qfq | 94,474,704 | 3,013,511,625 | -5.91% |
| 2023-08-08 | 32.34 | 34.30 | 32.31 | 32.66 | 31.90 | qfq | 90,754,856 | 3,027,979,792 | -0.40% |
| 2023-08-07 | 33.20 | 34.34 | 32.48 | 32.79 | 32.03 | qfq | 92,641,668 | 3,094,256,707 | -0.94% |
| 2023-08-04 | 31.39 | 34.14 | 31.34 | 33.10 | 32.33 | qfq | 114,740,774 | 3,803,097,905 | 4.38% |
| 2023-08-03 | 31.88 | 32.32 | 30.70 | 31.71 | 30.97 | qfq | 102,591,083 | 3,236,592,149 | -1.98% |
| 2023-08-02 | 29.09 | 32.35 | 28.60 | 32.35 | 31.60 | qfq | 109,692,350 | 3,337,882,702 | 10.00% |
| 2023-08-01 | 28.63 | 29.82 | 28.39 | 29.41 | 28.72 | qfq | 60,316,057 | 1,752,857,967 | 1.45% |
| 2023-07-31 | 28.50 | 29.96 | 27.51 | 28.99 | 28.31 | qfq | 67,113,693 | 1,947,899,122 | 0.24% |
| 2023-07-28 | 29.70 | 29.77 | 28.50 | 28.92 | 28.25 | qfq | 66,275,672 | 1,921,896,924 | -3.44% |
| 2023-07-27 | 28.95 | 30.80 | 28.51 | 29.95 | 29.25 | qfq | 89,614,830 | 2,687,441,151 | 4.76% |
| 2023-07-26 | 30.26 | 30.30 | 28.37 | 28.59 | 27.92 | qfq | 72,983,593 | 2,122,244,676 | -5.64% |
| 2023-07-25 | 30.63 | 30.98 | 29.69 | 30.30 | 29.59 | qfq | 79,422,654 | 2,412,275,973 | -0.16% |
| 2023-07-24 | 28.44 | 31.53 | 28.03 | 30.35 | 29.64 | qfq | 112,107,310 | 3,394,435,903 | 4.55% |
| 2023-07-21 | 31.00 | 31.46 | 29.03 | 29.03 | 28.35 | qfq | 116,352,118 | 3,488,954,738 | -10.01% |
| 2023-07-20 | 31.79 | 33.33 | 30.39 | 32.26 | 31.51 | qfq | 140,459,660 | 4,482,758,153 | 1.48% |
| 2023-07-19 | 33.01 | 33.39 | 29.83 | 31.79 | 31.05 | qfq | 152,048,058 | 4,771,969,397 | -2.78% |
| 2023-07-18 | 34.90 | 35.20 | 31.48 | 32.70 | 31.78 | qfq | 133,108,867 | 4,390,448,184 | -5.76% |
| 2023-07-17 | 35.28 | 35.78 | 32.96 | 34.70 | 33.72 | qfq | 171,273,359 | 5,905,178,117 | 1.82% |