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
养元饮品603156.SH
最近收盘价35.412026-07-17
最近交易日2026-07-17
成交量（股）11,454,102
成交额（元）422,397,738
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-03 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-09 | 2025-09-15 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 1.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 1.6 | — | — | — | 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 | 38.81 | 38.90 | 35.34 | 35.41 | 35.41 | qfq | 11,454,102 | 422,397,738 | -9.78% |
| 2026-07-16 | 41.02 | 41.87 | 39.06 | 39.25 | 39.25 | qfq | 10,816,821 | 435,297,483 | -6.99% |
| 2026-07-15 | 45.22 | 45.79 | 41.50 | 42.20 | 42.20 | qfq | 11,715,567 | 505,699,955 | -4.89% |
| 2026-07-14 | 43.59 | 45.57 | 42.85 | 44.37 | 44.37 | qfq | 10,804,412 | 478,288,177 | 2.59% |
| 2026-07-13 | 46.05 | 47.37 | 42.83 | 43.25 | 43.25 | qfq | 13,723,286 | 617,996,363 | -5.57% |
| 2026-07-10 | 49.59 | 49.98 | 45.80 | 45.80 | 45.80 | qfq | 17,478,884 | 828,031,179 | -5.97% |
| 2026-07-09 | 44.98 | 48.71 | 44.50 | 48.71 | 48.71 | qfq | 18,352,609 | 862,603,848 | 10.00% |
| 2026-07-08 | 43.80 | 45.55 | 43.30 | 44.28 | 44.28 | qfq | 8,829,212 | 392,715,962 | 1.10% |
| 2026-07-07 | 43.03 | 44.84 | 43.03 | 43.80 | 43.80 | qfq | 6,236,095 | 272,940,121 | -0.14% |
| 2026-07-06 | 45.00 | 45.58 | 43.62 | 43.86 | 43.86 | qfq | 7,911,001 | 352,043,798 | -1.59% |
| 2026-07-03 | 45.01 | 45.57 | 43.68 | 44.57 | 44.57 | qfq | 8,660,520 | 386,208,852 | -1.28% |
| 2026-07-02 | 46.21 | 46.99 | 44.98 | 45.15 | 45.15 | qfq | 12,767,211 | 584,387,015 | -4.34% |
| 2026-07-01 | 48.58 | 50.47 | 47.14 | 47.20 | 47.20 | qfq | 14,692,879 | 709,172,169 | -3.81% |
| 2026-06-30 | 48.91 | 49.79 | 47.00 | 49.07 | 49.07 | qfq | 12,342,688 | 598,848,772 | -0.22% |
| 2026-06-29 | 47.00 | 49.36 | 46.20 | 49.18 | 49.18 | qfq | 15,558,782 | 742,603,393 | 5.33% |
| 2026-06-26 | 45.23 | 48.49 | 44.47 | 46.69 | 46.69 | qfq | 15,735,233 | 740,053,606 | 2.03% |
| 2026-06-25 | 46.53 | 47.43 | 45.00 | 45.76 | 45.76 | qfq | 11,831,551 | 544,390,559 | -1.49% |
| 2026-06-24 | 45.49 | 46.88 | 44.83 | 46.45 | 46.45 | qfq | 10,115,264 | 463,887,562 | 1.91% |
| 2026-06-23 | 46.01 | 47.27 | 45.46 | 45.58 | 45.58 | qfq | 10,978,056 | 508,334,155 | -1.66% |
| 2026-06-22 | 45.68 | 46.35 | 44.71 | 46.35 | 46.35 | qfq | 14,594,604 | 664,625,001 | 1.47% |
| 2026-06-18 | 43.89 | 45.99 | 42.88 | 45.68 | 45.68 | qfq | 15,276,883 | 682,720,090 | 4.08% |
| 2026-06-17 | 41.91 | 43.93 | 41.09 | 43.89 | 43.89 | qfq | 12,395,180 | 531,715,473 | 3.83% |
| 2026-06-16 | 42.21 | 42.79 | 41.31 | 42.27 | 42.27 | qfq | 9,462,014 | 397,835,485 | -0.38% |
| 2026-06-15 | 41.37 | 43.00 | 41.02 | 42.43 | 42.43 | qfq | 12,591,381 | 529,651,214 | 2.56% |
| 2026-06-12 | 41.00 | 41.73 | 40.38 | 41.37 | 41.37 | qfq | 10,437,516 | 428,335,454 | 1.40% |
| 2026-06-11 | 39.61 | 41.33 | 39.30 | 40.80 | 40.80 | qfq | 9,841,345 | 398,546,137 | 2.67% |
| 2026-06-10 | 39.10 | 40.04 | 38.77 | 39.74 | 39.74 | qfq | 7,040,099 | 277,788,939 | 1.56% |
| 2026-06-09 | 39.55 | 39.55 | 38.52 | 39.13 | 39.13 | qfq | 6,184,227 | 240,921,429 | 0.59% |
| 2026-06-08 | 39.00 | 40.18 | 38.44 | 38.90 | 38.90 | qfq | 7,909,797 | 310,400,248 | -3.93% |
| 2026-06-05 | 40.75 | 41.25 | 39.60 | 40.49 | 40.49 | qfq | 7,524,008 | 305,523,162 | -2.15% |
| 2026-06-04 | 41.25 | 41.97 | 40.91 | 41.38 | 41.38 | qfq | 7,108,094 | 295,134,520 | 0.51% |
| 2026-06-03 | 41.00 | 41.83 | 40.55 | 41.17 | 41.17 | qfq | 7,469,659 | 308,559,041 | -2.19% |
| 2026-06-02 | 41.83 | 42.30 | 41.30 | 42.09 | 41.09 | qfq | 6,779,300 | 283,519,042 | 0.38% |
| 2026-06-01 | 42.22 | 42.76 | 41.83 | 41.93 | 40.93 | qfq | 8,899,073 | 375,386,658 | -1.90% |
| 2026-05-29 | 43.89 | 43.89 | 42.36 | 42.74 | 41.72 | qfq | 12,197,043 | 523,045,960 | -2.26% |
| 2026-05-28 | 43.68 | 45.30 | 43.26 | 43.73 | 42.69 | qfq | 10,110,175 | 446,253,582 | -0.55% |
| 2026-05-27 | 44.60 | 46.41 | 43.58 | 43.97 | 42.93 | qfq | 13,604,613 | 611,748,221 | -0.39% |
| 2026-05-26 | 44.60 | 44.60 | 43.40 | 44.14 | 43.09 | qfq | 11,850,666 | 519,196,593 | -1.76% |
| 2026-05-25 | 44.40 | 46.30 | 42.50 | 44.93 | 43.86 | qfq | 20,604,414 | 919,204,817 | 0.33% |
| 2026-05-22 | 43.52 | 45.66 | 43.20 | 44.78 | 43.72 | qfq | 23,737,050 | 1,052,781,049 | 1.43% |
| 2026-05-21 | 48.00 | 48.51 | 44.15 | 44.15 | 43.10 | qfq | 33,152,461 | 1,522,307,375 | -9.99% |
| 2026-05-20 | 50.30 | 53.00 | 48.57 | 49.05 | 47.88 | qfq | 41,407,187 | 2,086,440,698 | 1.43% |
| 2026-05-19 | 52.02 | 52.38 | 46.31 | 48.36 | 47.21 | qfq | 29,135,681 | 1,404,790,467 | -6.02% |
| 2026-05-18 | 49.00 | 51.46 | 48.89 | 51.46 | 50.24 | qfq | 26,217,422 | 1,334,608,662 | 10.00% |
| 2026-05-15 | 47.65 | 48.36 | 45.50 | 46.78 | 45.67 | qfq | 17,903,435 | 832,510,261 | -1.16% |
| 2026-05-14 | 47.56 | 48.50 | 46.10 | 47.33 | 46.21 | qfq | 21,626,586 | 1,023,886,338 | 0.02% |
| 2026-05-13 | 42.89 | 47.32 | 41.18 | 47.32 | 46.20 | qfq | 19,088,538 | 854,756,925 | 10.00% |
| 2026-05-12 | 42.45 | 44.46 | 42.10 | 43.02 | 42.00 | qfq | 13,701,460 | 592,959,164 | 0.96% |
| 2026-05-11 | 42.00 | 43.30 | 41.50 | 42.61 | 41.60 | qfq | 15,284,327 | 645,682,134 | 4.49% |
| 2026-05-08 | 41.11 | 41.39 | 39.93 | 40.78 | 39.81 | qfq | 14,022,599 | 569,221,947 | -1.71% |
| 2026-05-07 | 42.80 | 43.60 | 40.66 | 41.49 | 40.50 | qfq | 25,174,187 | 1,050,024,086 | 0.44% |
| 2026-05-06 | 38.97 | 41.31 | 38.22 | 41.31 | 40.33 | qfq | 14,653,930 | 595,004,678 | 10.01% |
| 2026-04-30 | 35.90 | 37.70 | 35.66 | 37.55 | 36.66 | qfq | 11,378,098 | 417,786,497 | 4.77% |
| 2026-04-29 | 34.01 | 36.13 | 34.00 | 35.84 | 34.99 | qfq | 9,887,860 | 348,970,935 | 4.73% |
| 2026-04-28 | 34.99 | 34.99 | 34.01 | 34.22 | 33.41 | qfq | 7,722,762 | 265,324,622 | -0.87% |
| 2026-04-27 | 33.48 | 35.32 | 33.11 | 34.52 | 33.70 | qfq | 14,801,161 | 509,783,499 | 6.74% |
| 2026-04-24 | 32.87 | 33.40 | 32.06 | 32.34 | 31.57 | qfq | 7,687,054 | 249,349,774 | -2.77% |
| 2026-04-23 | 33.23 | 34.02 | 33.17 | 33.26 | 32.47 | qfq | 7,394,258 | 247,949,366 | -0.89% |
| 2026-04-22 | 33.84 | 33.85 | 32.80 | 33.56 | 32.76 | qfq | 7,217,339 | 240,711,791 | 0.72% |
| 2026-04-21 | 32.00 | 33.98 | 31.59 | 33.32 | 32.53 | qfq | 11,356,820 | 375,929,810 | 4.48% |
| 2026-04-20 | 31.82 | 32.76 | 31.52 | 31.89 | 31.13 | qfq | 6,305,923 | 202,528,017 | -0.59% |
| 2026-04-17 | 31.48 | 32.96 | 31.10 | 32.08 | 31.32 | qfq | 9,118,309 | 292,380,386 | 1.49% |
| 2026-04-16 | 31.35 | 32.09 | 31.35 | 31.61 | 30.86 | qfq | 4,556,186 | 144,817,603 | 0.80% |
| 2026-04-15 | 31.99 | 31.99 | 31.15 | 31.36 | 30.61 | qfq | 4,486,200 | 140,827,247 | -1.01% |
| 2026-04-14 | 30.38 | 31.96 | 30.38 | 31.68 | 30.93 | qfq | 8,818,946 | 276,859,418 | 4.49% |
| 2026-04-13 | 29.95 | 30.88 | 29.86 | 30.32 | 29.60 | qfq | 5,558,300 | 168,268,913 | -0.10% |
| 2026-04-10 | 31.15 | 31.21 | 30.31 | 30.35 | 29.63 | qfq | 5,217,042 | 160,133,552 | -1.81% |
| 2026-04-09 | 31.73 | 32.16 | 30.76 | 30.91 | 30.18 | qfq | 6,277,993 | 195,901,733 | -3.19% |
| 2026-04-08 | 30.50 | 32.51 | 30.37 | 31.93 | 31.17 | qfq | 12,148,488 | 381,916,231 | 6.61% |
| 2026-04-07 | 29.94 | 30.30 | 29.52 | 29.95 | 29.24 | qfq | 2,990,586 | 89,285,895 | 0.17% |
| 2026-04-03 | 30.34 | 30.65 | 29.74 | 29.90 | 29.19 | qfq | 2,983,101 | 89,530,083 | -1.87% |
| 2026-04-02 | 30.55 | 30.95 | 30.00 | 30.47 | 29.75 | qfq | 4,610,100 | 139,851,256 | -0.39% |
| 2026-04-01 | 30.26 | 31.13 | 30.18 | 30.59 | 29.86 | qfq | 5,771,391 | 176,973,487 | 2.10% |
| 2026-03-31 | 30.57 | 30.85 | 29.92 | 29.96 | 29.25 | qfq | 4,422,418 | 134,165,740 | -1.64% |
| 2026-03-30 | 29.51 | 30.64 | 29.41 | 30.46 | 29.74 | qfq | 5,457,884 | 163,753,745 | 1.84% |
| 2026-03-27 | 29.21 | 30.18 | 29.15 | 29.91 | 29.20 | qfq | 3,720,201 | 111,094,114 | 1.36% |
| 2026-03-26 | 29.99 | 30.19 | 29.30 | 29.51 | 28.81 | qfq | 4,306,475 | 127,927,608 | -0.34% |
| 2026-03-25 | 29.37 | 30.62 | 29.37 | 29.61 | 28.91 | qfq | 5,623,851 | 168,193,254 | 1.23% |
| 2026-03-24 | 29.24 | 29.48 | 28.80 | 29.25 | 28.56 | qfq | 4,902,402 | 143,151,871 | 1.42% |
| 2026-03-23 | 30.00 | 30.39 | 28.50 | 28.84 | 28.15 | qfq | 10,490,942 | 307,780,227 | -6.33% |
| 2026-03-20 | 32.17 | 32.36 | 30.70 | 30.79 | 30.06 | qfq | 9,294,290 | 292,981,478 | -4.29% |
| 2026-03-19 | 31.20 | 32.70 | 30.90 | 32.17 | 31.41 | qfq | 11,985,157 | 383,743,719 | 1.39% |
| 2026-03-18 | 31.12 | 31.99 | 31.12 | 31.73 | 30.98 | qfq | 8,507,701 | 268,881,663 | 2.22% |
| 2026-03-17 | 30.35 | 32.30 | 30.16 | 31.04 | 30.30 | qfq | 11,700,144 | 367,796,001 | 1.90% |
| 2026-03-16 | 30.60 | 30.67 | 29.74 | 30.46 | 29.74 | qfq | 6,723,541 | 202,275,448 | -0.46% |
| 2026-03-13 | 31.36 | 31.51 | 30.01 | 30.60 | 29.87 | qfq | 7,612,640 | 234,080,272 | -2.42% |
| 2026-03-12 | 30.98 | 31.65 | 30.69 | 31.36 | 30.61 | qfq | 8,074,388 | 251,920,803 | 1.82% |
| 2026-03-11 | 31.07 | 31.65 | 30.80 | 30.80 | 30.07 | qfq | 7,268,263 | 226,446,851 | -0.71% |
| 2026-03-10 | 30.35 | 31.25 | 30.14 | 31.02 | 30.28 | qfq | 7,564,400 | 233,299,329 | 3.23% |
| 2026-03-09 | 30.73 | 31.19 | 29.63 | 30.05 | 29.34 | qfq | 8,715,653 | 262,015,909 | -3.87% |
| 2026-03-06 | 29.82 | 31.48 | 29.52 | 31.26 | 30.52 | qfq | 7,240,095 | 222,967,394 | 4.55% |
| 2026-03-05 | 30.59 | 30.59 | 29.66 | 29.90 | 29.19 | qfq | 4,345,203 | 130,375,395 | -0.33% |
| 2026-03-04 | 29.62 | 30.70 | 29.60 | 30.00 | 29.29 | qfq | 5,485,347 | 164,333,448 | 0.13% |
| 2026-03-03 | 30.70 | 31.11 | 29.75 | 29.96 | 29.25 | qfq | 6,515,711 | 197,559,861 | -2.98% |
| 2026-03-02 | 29.93 | 31.60 | 29.93 | 30.88 | 30.15 | qfq | 7,400,634 | 229,017,212 | 1.81% |
| 2026-02-27 | 30.05 | 30.60 | 29.86 | 30.33 | 29.61 | qfq | 5,134,656 | 155,198,576 | 0.33% |
| 2026-02-26 | 29.90 | 30.71 | 29.71 | 30.23 | 29.51 | qfq | 6,448,343 | 194,479,439 | 1.10% |
| 2026-02-25 | 29.75 | 30.26 | 29.40 | 29.90 | 29.19 | qfq | 6,113,866 | 182,825,030 | 0.47% |
| 2026-02-24 | 31.77 | 31.98 | 29.54 | 29.76 | 29.05 | qfq | 13,527,900 | 406,170,157 | -5.28% |
| 2026-02-13 | 30.80 | 32.76 | 30.12 | 31.42 | 30.67 | qfq | 15,442,037 | 489,072,110 | 2.35% |
| 2026-02-12 | 30.52 | 30.85 | 30.32 | 30.70 | 29.97 | qfq | 5,073,956 | 155,279,138 | 1.15% |
| 2026-02-11 | 30.39 | 30.75 | 30.21 | 30.35 | 29.63 | qfq | 4,423,686 | 134,852,724 | 0.46% |
| 2026-02-10 | 30.36 | 30.46 | 29.95 | 30.21 | 29.49 | qfq | 3,386,210 | 102,173,558 | -0.82% |
| 2026-02-09 | 30.44 | 30.83 | 30.33 | 30.46 | 29.74 | qfq | 4,819,524 | 146,879,108 | 0.69% |
| 2026-02-06 | 30.10 | 30.76 | 29.92 | 30.25 | 29.53 | qfq | 5,393,220 | 163,922,340 | -0.49% |
| 2026-02-05 | 30.36 | 30.66 | 30.03 | 30.40 | 29.68 | qfq | 5,106,280 | 155,025,529 | -0.30% |
| 2026-02-04 | 30.35 | 30.56 | 29.91 | 30.49 | 29.77 | qfq | 5,215,254 | 157,989,221 | 0.43% |
| 2026-02-03 | 30.43 | 30.76 | 29.75 | 30.36 | 29.64 | qfq | 8,446,196 | 255,686,402 | 1.74% |
| 2026-02-02 | 31.11 | 31.35 | 29.72 | 29.84 | 29.13 | qfq | 11,738,744 | 357,532,285 | -5.78% |
| 2026-01-30 | 31.37 | 31.82 | 30.43 | 31.67 | 30.92 | qfq | 11,625,281 | 361,141,406 | 2.96% |
| 2026-01-29 | 31.50 | 31.76 | 30.42 | 30.76 | 30.03 | qfq | 9,778,586 | 303,122,309 | -1.94% |
| 2026-01-28 | 31.94 | 32.48 | 31.19 | 31.37 | 30.62 | qfq | 9,107,740 | 287,621,573 | -1.75% |
| 2026-01-27 | 32.51 | 33.19 | 31.85 | 31.93 | 31.17 | qfq | 9,536,726 | 306,956,841 | -2.09% |
| 2026-01-26 | 33.20 | 34.50 | 32.50 | 32.61 | 31.84 | qfq | 9,987,258 | 329,011,649 | -3.69% |
| 2026-01-23 | 33.88 | 33.99 | 32.84 | 33.86 | 33.06 | qfq | 10,887,335 | 364,077,039 | 1.93% |
| 2026-01-22 | 35.01 | 35.88 | 33.00 | 33.22 | 32.43 | qfq | 11,393,057 | 385,609,101 | -3.79% |
| 2026-01-21 | 34.06 | 35.22 | 33.76 | 34.53 | 33.71 | qfq | 9,597,555 | 331,638,451 | 0.23% |
| 2026-01-20 | 34.00 | 35.36 | 33.30 | 34.45 | 33.63 | qfq | 11,630,243 | 401,691,444 | 1.62% |
| 2026-01-19 | 32.90 | 35.55 | 32.77 | 33.90 | 33.09 | qfq | 14,640,969 | 503,317,709 | 0.27% |
| 2026-01-16 | 32.32 | 34.55 | 31.68 | 33.81 | 33.01 | qfq | 13,992,353 | 463,845,603 | 5.33% |
| 2026-01-15 | 33.15 | 33.47 | 31.92 | 32.10 | 31.34 | qfq | 9,146,237 | 295,535,680 | -3.17% |
| 2026-01-14 | 32.60 | 34.15 | 32.60 | 33.15 | 32.36 | qfq | 13,419,354 | 447,221,809 | 1.62% |
| 2026-01-13 | 32.60 | 33.68 | 32.35 | 32.62 | 31.84 | qfq | 11,225,375 | 371,192,999 | -1.12% |
| 2026-01-12 | 32.50 | 34.29 | 32.35 | 32.99 | 32.21 | qfq | 12,160,979 | 400,094,200 | -0.03% |
| 2026-01-09 | 31.41 | 33.35 | 31.02 | 33.00 | 32.22 | qfq | 14,733,538 | 475,241,884 | 5.30% |
| 2026-01-08 | 30.92 | 31.68 | 30.00 | 31.34 | 30.60 | qfq | 15,729,707 | 487,080,505 | 0.80% |
| 2026-01-07 | 28.66 | 31.44 | 28.64 | 31.09 | 30.35 | qfq | 24,744,019 | 766,530,386 | 8.78% |
| 2026-01-06 | 27.86 | 28.72 | 27.77 | 28.58 | 27.90 | qfq | 11,752,876 | 333,691,667 | 2.00% |
| 2026-01-05 | 28.74 | 29.05 | 27.90 | 28.02 | 27.35 | qfq | 16,673,302 | 470,535,916 | -2.54% |
| 2025-12-31 | 27.50 | 28.75 | 26.61 | 28.75 | 28.07 | qfq | 19,378,048 | 536,011,002 | 9.98% |
| 2025-12-30 | 26.12 | 26.28 | 25.96 | 26.14 | 25.52 | qfq | 3,133,315 | 81,846,144 | 0.00% |
| 2025-12-29 | 26.83 | 26.83 | 26.02 | 26.14 | 25.52 | qfq | 5,098,174 | 133,900,747 | -1.73% |
| 2025-12-26 | 27.07 | 27.07 | 26.36 | 26.60 | 25.97 | qfq | 5,664,660 | 150,725,868 | -2.28% |
| 2025-12-25 | 26.90 | 27.54 | 26.81 | 27.22 | 26.57 | qfq | 5,388,100 | 146,709,171 | 1.19% |
| 2025-12-24 | 25.88 | 27.23 | 25.74 | 26.90 | 26.26 | qfq | 6,595,859 | 175,057,055 | 3.46% |
| 2025-12-23 | 26.19 | 26.35 | 25.91 | 26.00 | 25.38 | qfq | 2,461,623 | 64,152,115 | -0.65% |
| 2025-12-22 | 25.88 | 26.30 | 25.85 | 26.17 | 25.55 | qfq | 3,484,720 | 90,904,652 | 0.50% |
| 2025-12-19 | 25.62 | 26.16 | 25.57 | 26.04 | 25.42 | qfq | 4,399,316 | 114,132,260 | 1.92% |
| 2025-12-18 | 25.70 | 25.90 | 25.53 | 25.55 | 24.94 | qfq | 3,082,390 | 79,080,753 | -0.89% |
| 2025-12-17 | 25.55 | 25.94 | 25.28 | 25.78 | 25.17 | qfq | 4,371,916 | 112,231,272 | 0.90% |
| 2025-12-16 | 25.97 | 26.22 | 25.50 | 25.55 | 24.94 | qfq | 3,832,009 | 98,707,768 | -1.69% |
| 2025-12-15 | 25.79 | 26.41 | 25.79 | 25.99 | 25.37 | qfq | 6,460,998 | 169,113,481 | 0.35% |
| 2025-12-12 | 25.88 | 26.10 | 25.47 | 25.90 | 25.28 | qfq | 9,477,566 | 243,909,867 | 0.04% |
| 2025-12-11 | 27.07 | 27.31 | 25.80 | 25.89 | 25.27 | qfq | 10,985,953 | 289,253,892 | -4.99% |
| 2025-12-10 | 27.81 | 28.29 | 27.16 | 27.25 | 26.60 | qfq | 8,395,437 | 231,704,937 | -2.47% |
| 2025-12-09 | 27.68 | 28.12 | 27.68 | 27.94 | 27.28 | qfq | 5,281,248 | 147,602,300 | 0.47% |
| 2025-12-08 | 27.60 | 28.17 | 27.15 | 27.81 | 27.15 | qfq | 6,683,060 | 185,111,316 | 0.32% |
| 2025-12-05 | 27.52 | 27.87 | 27.16 | 27.72 | 27.06 | qfq | 5,446,950 | 150,151,619 | 0.76% |
| 2025-12-04 | 27.35 | 28.00 | 27.18 | 27.51 | 26.86 | qfq | 6,060,149 | 166,763,968 | 0.73% |
| 2025-12-03 | 27.63 | 27.78 | 27.23 | 27.31 | 26.66 | qfq | 3,068,419 | 84,123,998 | -1.23% |
| 2025-12-02 | 27.57 | 27.77 | 27.35 | 27.65 | 26.99 | qfq | 3,951,164 | 108,929,017 | 0.14% |
| 2025-12-01 | 27.13 | 27.62 | 26.92 | 27.61 | 26.95 | qfq | 6,153,673 | 168,061,838 | 1.51% |
| 2025-11-28 | 26.64 | 27.32 | 26.47 | 27.20 | 26.55 | qfq | 4,764,164 | 128,981,930 | 1.80% |
| 2025-11-27 | 26.70 | 27.16 | 26.53 | 26.72 | 26.09 | qfq | 4,342,964 | 116,670,697 | 0.45% |
| 2025-11-26 | 26.48 | 26.69 | 26.31 | 26.60 | 25.97 | qfq | 4,111,040 | 109,103,281 | 0.53% |
| 2025-11-25 | 26.78 | 26.94 | 26.38 | 26.46 | 25.83 | qfq | 5,691,199 | 151,499,442 | -0.75% |
| 2025-11-24 | 26.73 | 27.20 | 26.42 | 26.66 | 26.03 | qfq | 4,725,215 | 126,199,346 | 0.00% |
| 2025-11-21 | 27.01 | 27.80 | 26.66 | 26.66 | 26.03 | qfq | 7,227,547 | 196,192,674 | -2.59% |
| 2025-11-20 | 28.02 | 28.24 | 27.00 | 27.37 | 26.72 | qfq | 8,838,685 | 242,575,887 | -3.18% |
| 2025-11-19 | 27.59 | 28.50 | 27.55 | 28.27 | 27.60 | qfq | 8,690,992 | 244,139,849 | 1.58% |
| 2025-11-18 | 27.31 | 27.98 | 27.10 | 27.83 | 27.17 | qfq | 6,068,156 | 168,033,748 | 1.38% |
| 2025-11-17 | 27.50 | 27.88 | 27.14 | 27.45 | 26.80 | qfq | 5,060,408 | 138,484,931 | -0.65% |
| 2025-11-14 | 27.38 | 28.10 | 27.22 | 27.63 | 26.97 | qfq | 5,975,543 | 165,559,155 | 0.07% |
| 2025-11-13 | 27.32 | 27.90 | 26.96 | 27.61 | 26.95 | qfq | 6,191,596 | 170,487,688 | 0.25% |
| 2025-11-12 | 27.48 | 28.31 | 27.23 | 27.54 | 26.89 | qfq | 9,159,166 | 255,068,591 | 0.22% |
| 2025-11-11 | 27.99 | 28.10 | 27.38 | 27.48 | 26.83 | qfq | 7,459,552 | 206,385,765 | -1.29% |
| 2025-11-10 | 27.31 | 27.95 | 27.20 | 27.84 | 27.18 | qfq | 9,298,302 | 257,714,088 | 2.69% |
| 2025-11-07 | 27.46 | 27.51 | 27.01 | 27.11 | 26.47 | qfq | 4,729,001 | 128,382,840 | -1.45% |
| 2025-11-06 | 27.01 | 27.96 | 26.99 | 27.51 | 26.86 | qfq | 6,160,179 | 169,809,180 | 1.29% |
| 2025-11-05 | 26.89 | 27.26 | 26.77 | 27.16 | 26.51 | qfq | 5,380,099 | 145,894,373 | -0.69% |
| 2025-11-04 | 28.02 | 28.02 | 27.19 | 27.35 | 26.70 | qfq | 7,808,910 | 214,973,584 | -2.77% |
| 2025-11-03 | 27.88 | 28.32 | 27.81 | 28.13 | 27.46 | qfq | 6,429,634 | 180,470,494 | 0.00% |
| 2025-10-31 | 28.48 | 28.75 | 28.10 | 28.13 | 27.46 | qfq | 7,467,291 | 211,629,227 | 0.04% |
| 2025-10-30 | 28.60 | 28.75 | 27.70 | 28.12 | 27.45 | qfq | 8,998,080 | 253,148,693 | -1.54% |
| 2025-10-29 | 28.59 | 28.79 | 28.35 | 28.56 | 27.88 | qfq | 8,962,572 | 255,721,037 | -0.83% |
| 2025-10-28 | 29.70 | 29.96 | 28.55 | 28.80 | 28.12 | qfq | 15,918,423 | 463,503,589 | -3.84% |
| 2025-10-27 | 30.10 | 30.80 | 28.99 | 29.95 | 29.24 | qfq | 19,104,201 | 568,470,566 | 1.49% |
| 2025-10-24 | 29.23 | 30.45 | 29.08 | 29.51 | 28.81 | qfq | 16,066,933 | 476,817,828 | 0.37% |
| 2025-10-23 | 31.00 | 31.00 | 28.60 | 29.40 | 28.70 | qfq | 18,319,952 | 540,879,882 | -5.62% |
| 2025-10-22 | 29.08 | 32.65 | 29.07 | 31.15 | 30.41 | qfq | 26,538,661 | 834,632,063 | 4.92% |
| 2025-10-21 | 29.00 | 30.52 | 28.86 | 29.69 | 28.98 | qfq | 17,934,699 | 533,855,945 | 0.00% |
| 2025-10-20 | 29.33 | 30.12 | 28.91 | 29.69 | 28.98 | qfq | 17,720,283 | 523,729,124 | 3.38% |
| 2025-10-17 | 28.95 | 29.73 | 28.63 | 28.72 | 28.04 | qfq | 16,941,280 | 492,785,634 | -1.03% |
| 2025-10-16 | 29.35 | 30.57 | 28.85 | 29.02 | 28.33 | qfq | 23,222,437 | 689,677,615 | -1.16% |
| 2025-10-15 | 30.02 | 30.85 | 29.01 | 29.36 | 28.66 | qfq | 21,637,911 | 639,529,408 | -4.08% |
| 2025-10-14 | 31.40 | 32.43 | 29.80 | 30.61 | 29.88 | qfq | 27,126,174 | 842,102,022 | -2.05% |
| 2025-10-13 | 32.60 | 32.60 | 30.98 | 31.25 | 30.51 | qfq | 30,714,080 | 972,515,414 | -9.21% |
| 2025-10-10 | 30.15 | 34.42 | 30.15 | 34.42 | 33.60 | qfq | 37,766,500 | 1,254,870,110 | 10.00% |
| 2025-10-09 | 30.12 | 32.42 | 29.61 | 31.29 | 30.55 | qfq | 32,809,306 | 1,042,201,215 | 6.18% |
| 2025-09-30 | 29.25 | 32.59 | 28.63 | 29.47 | 28.77 | qfq | 32,918,077 | 996,305,687 | -2.74% |
| 2025-09-29 | 30.09 | 30.95 | 27.88 | 30.30 | 29.58 | qfq | 44,618,531 | 1,337,186,208 | 7.68% |
| 2025-09-26 | 28.14 | 28.14 | 27.77 | 28.14 | 27.47 | qfq | 15,216,912 | 428,058,979 | 10.01% |
| 2025-09-25 | 24.40 | 25.58 | 24.30 | 25.58 | 24.97 | qfq | 9,996,375 | 253,951,719 | 10.02% |
| 2025-09-24 | 21.22 | 23.25 | 21.07 | 23.25 | 22.70 | qfq | 14,104,421 | 318,426,787 | 9.98% |
| 2025-09-23 | 21.11 | 21.27 | 20.83 | 21.14 | 20.64 | qfq | 3,146,902 | 66,174,565 | 0.14% |
| 2025-09-22 | 21.27 | 21.50 | 21.06 | 21.11 | 20.61 | qfq | 2,279,451 | 48,355,449 | -0.61% |
| 2025-09-19 | 21.01 | 21.29 | 20.98 | 21.24 | 20.74 | qfq | 2,165,375 | 45,775,887 | 0.81% |
| 2025-09-18 | 21.35 | 21.44 | 20.99 | 21.07 | 20.57 | qfq | 3,948,017 | 83,640,825 | -1.27% |
| 2025-09-17 | 21.21 | 21.40 | 21.11 | 21.34 | 20.83 | qfq | 2,850,737 | 60,572,561 | 0.52% |
| 2025-09-16 | 21.30 | 21.39 | 21.21 | 21.23 | 20.73 | qfq | 1,969,010 | 41,890,076 | -0.28% |
| 2025-09-15 | 21.48 | 21.48 | 21.26 | 21.29 | 20.78 | qfq | 3,102,417 | 66,171,717 | -3.53% |
| 2025-09-12 | 22.40 | 22.54 | 22.06 | 22.07 | 21.06 | qfq | 3,616,133 | 80,244,748 | -1.47% |
| 2025-09-11 | 22.02 | 22.43 | 21.88 | 22.40 | 21.37 | qfq | 4,129,021 | 91,571,947 | 1.82% |
| 2025-09-10 | 22.21 | 22.29 | 21.99 | 22.00 | 20.99 | qfq | 2,556,323 | 56,523,437 | -0.81% |
| 2025-09-09 | 22.30 | 22.50 | 22.06 | 22.18 | 21.16 | qfq | 2,839,535 | 63,045,144 | -0.54% |
| 2025-09-08 | 21.91 | 22.47 | 21.87 | 22.30 | 21.28 | qfq | 5,322,902 | 117,995,684 | 1.83% |
| 2025-09-05 | 21.61 | 21.92 | 21.46 | 21.90 | 20.90 | qfq | 3,910,715 | 84,921,960 | 1.53% |
| 2025-09-04 | 21.51 | 21.69 | 21.42 | 21.57 | 20.58 | qfq | 3,996,061 | 86,082,677 | -0.09% |
| 2025-09-03 | 21.77 | 21.82 | 21.37 | 21.59 | 20.60 | qfq | 3,387,500 | 73,002,197 | -0.51% |
| 2025-09-02 | 21.78 | 22.00 | 21.61 | 21.70 | 20.70 | qfq | 3,755,158 | 81,799,443 | -0.82% |
| 2025-09-01 | 21.56 | 21.88 | 21.36 | 21.88 | 20.88 | qfq | 5,570,837 | 120,465,340 | 2.43% |
| 2025-08-29 | 21.38 | 21.65 | 21.28 | 21.36 | 20.38 | qfq | 4,655,479 | 99,925,835 | 0.05% |
| 2025-08-28 | 21.42 | 21.56 | 21.14 | 21.35 | 20.37 | qfq | 4,048,312 | 86,296,523 | -0.33% |
| 2025-08-27 | 21.49 | 21.77 | 21.40 | 21.42 | 20.44 | qfq | 5,147,145 | 110,966,111 | -0.19% |
| 2025-08-26 | 22.04 | 22.15 | 21.46 | 21.46 | 20.48 | qfq | 10,227,692 | 221,947,648 | -2.59% |
| 2025-08-25 | 22.09 | 22.16 | 21.80 | 22.03 | 21.02 | qfq | 4,032,852 | 88,813,461 | -0.32% |
| 2025-08-22 | 21.95 | 22.10 | 21.76 | 22.10 | 21.09 | qfq | 3,246,841 | 71,159,447 | 0.68% |
| 2025-08-21 | 21.83 | 22.02 | 21.71 | 21.95 | 20.94 | qfq | 2,904,135 | 63,602,575 | 0.55% |
| 2025-08-20 | 21.45 | 21.85 | 21.42 | 21.83 | 20.83 | qfq | 3,379,881 | 73,254,845 | 1.35% |
| 2025-08-19 | 21.61 | 21.63 | 21.40 | 21.54 | 20.55 | qfq | 2,052,387 | 44,147,666 | 0.19% |
| 2025-08-18 | 21.45 | 21.65 | 21.42 | 21.50 | 20.51 | qfq | 2,865,708 | 61,761,032 | 0.47% |
| 2025-08-15 | 21.21 | 21.48 | 21.09 | 21.40 | 20.42 | qfq | 2,390,476 | 50,939,462 | 0.61% |
| 2025-08-14 | 21.44 | 21.58 | 21.26 | 21.27 | 20.29 | qfq | 2,763,201 | 59,190,772 | -0.70% |
| 2025-08-13 | 21.53 | 21.55 | 21.39 | 21.42 | 20.44 | qfq | 2,274,688 | 48,790,564 | -0.19% |
| 2025-08-12 | 21.40 | 21.57 | 21.34 | 21.46 | 20.48 | qfq | 2,407,465 | 51,717,453 | 0.19% |
| 2025-08-11 | 21.41 | 21.50 | 21.29 | 21.42 | 20.44 | qfq | 2,103,652 | 45,034,434 | -0.05% |
| 2025-08-08 | 21.58 | 21.58 | 21.38 | 21.43 | 20.45 | qfq | 1,947,483 | 41,731,456 | -0.51% |
| 2025-08-07 | 21.51 | 21.60 | 21.38 | 21.54 | 20.55 | qfq | 1,965,197 | 42,286,412 | 0.14% |
| 2025-08-06 | 21.43 | 21.55 | 21.31 | 21.51 | 20.52 | qfq | 2,280,047 | 48,829,266 | 0.61% |
| 2025-08-05 | 21.41 | 21.44 | 21.28 | 21.38 | 20.40 | qfq | 2,106,073 | 45,003,738 | 0.00% |
| 2025-08-04 | 21.32 | 21.48 | 21.23 | 21.38 | 20.40 | qfq | 2,697,906 | 57,685,839 | 0.19% |
| 2025-08-01 | 21.25 | 21.47 | 21.18 | 21.34 | 20.36 | qfq | 2,222,840 | 47,466,958 | 0.38% |
| 2025-07-31 | 21.71 | 21.86 | 21.23 | 21.26 | 20.28 | qfq | 4,493,372 | 96,072,951 | -2.79% |
| 2025-07-30 | 22.08 | 22.18 | 21.72 | 21.87 | 20.87 | qfq | 3,700,485 | 81,158,617 | -0.73% |
| 2025-07-29 | 22.18 | 22.27 | 21.94 | 22.03 | 21.02 | qfq | 2,719,829 | 59,992,344 | -0.68% |
| 2025-07-28 | 22.18 | 22.30 | 22.04 | 22.18 | 21.16 | qfq | 2,518,320 | 55,909,578 | -0.05% |
| 2025-07-25 | 22.13 | 22.32 | 22.04 | 22.19 | 21.17 | qfq | 2,390,906 | 53,063,902 | 0.27% |
| 2025-07-24 | 22.12 | 22.21 | 21.91 | 22.13 | 21.11 | qfq | 2,846,722 | 62,698,053 | 0.23% |
| 2025-07-23 | 21.90 | 22.25 | 21.90 | 22.08 | 21.07 | qfq | 3,467,628 | 76,608,374 | 0.87% |
| 2025-07-22 | 21.74 | 21.91 | 21.70 | 21.89 | 20.89 | qfq | 3,499,014 | 76,350,426 | 0.88% |
| 2025-07-21 | 21.73 | 21.75 | 21.56 | 21.70 | 20.70 | qfq | 2,554,620 | 55,321,917 | -0.18% |
| 2025-07-18 | 21.64 | 21.75 | 21.52 | 21.74 | 20.74 | qfq | 2,133,649 | 46,156,891 | 0.23% |
| 2025-07-17 | 21.38 | 21.77 | 21.33 | 21.69 | 20.69 | qfq | 3,926,484 | 84,838,854 | 1.54% |
| 2025-07-16 | 21.26 | 21.47 | 21.17 | 21.36 | 20.38 | qfq | 2,462,025 | 52,561,888 | 0.52% |
| 2025-07-15 | 21.45 | 21.45 | 21.10 | 21.25 | 20.28 | qfq | 3,029,399 | 64,413,298 | -0.42% |
| 2025-07-14 | 21.27 | 21.63 | 21.22 | 21.34 | 20.36 | qfq | 4,354,316 | 93,262,536 | 0.00% |
| 2025-07-11 | 21.25 | 21.48 | 21.24 | 21.34 | 20.36 | qfq | 3,799,662 | 81,222,231 | 0.42% |
| 2025-07-10 | 21.18 | 21.25 | 21.09 | 21.25 | 20.28 | qfq | 2,197,798 | 46,520,541 | 0.52% |
| 2025-07-09 | 21.13 | 21.25 | 21.01 | 21.14 | 20.17 | qfq | 2,636,185 | 55,754,417 | 0.09% |
| 2025-07-08 | 20.92 | 21.14 | 20.89 | 21.12 | 20.15 | qfq | 3,592,400 | 75,605,098 | 0.96% |
| 2025-07-07 | 21.24 | 21.27 | 20.89 | 20.92 | 19.96 | qfq | 3,632,882 | 76,526,879 | -1.23% |
| 2025-07-04 | 21.29 | 21.46 | 21.18 | 21.18 | 20.21 | qfq | 2,971,564 | 63,262,196 | -0.56% |
| 2025-07-03 | 21.35 | 21.46 | 21.24 | 21.30 | 20.32 | qfq | 2,221,457 | 47,376,014 | -0.23% |
| 2025-07-02 | 21.33 | 21.38 | 21.21 | 21.35 | 20.37 | qfq | 2,732,112 | 58,178,915 | -0.14% |
| 2025-07-01 | 21.15 | 21.39 | 21.03 | 21.38 | 20.40 | qfq | 2,844,400 | 60,478,336 | 1.04% |
| 2025-06-30 | 21.40 | 21.50 | 21.10 | 21.16 | 20.19 | qfq | 3,945,788 | 83,805,187 | -0.66% |
| 2025-06-27 | 21.28 | 21.52 | 21.20 | 21.30 | 20.32 | qfq | 3,475,798 | 74,294,172 | 0.09% |
| 2025-06-26 | 21.42 | 21.52 | 21.24 | 21.28 | 20.30 | qfq | 2,494,199 | 53,233,845 | -0.61% |
| 2025-06-25 | 21.32 | 21.45 | 21.17 | 21.41 | 20.43 | qfq | 2,270,634 | 48,402,597 | 0.85% |
| 2025-06-24 | 21.16 | 21.39 | 21.15 | 21.23 | 20.26 | qfq | 2,490,752 | 52,949,910 | 0.43% |
| 2025-06-23 | 21.45 | 21.49 | 21.10 | 21.14 | 20.17 | qfq | 2,091,285 | 44,307,779 | -1.67% |
| 2025-06-20 | 21.42 | 21.68 | 21.40 | 21.50 | 20.51 | qfq | 1,845,737 | 39,706,056 | 0.42% |
| 2025-06-19 | 21.57 | 21.72 | 21.38 | 21.41 | 20.43 | qfq | 1,671,928 | 35,930,203 | -0.65% |
| 2025-06-18 | 21.76 | 21.84 | 21.48 | 21.55 | 20.56 | qfq | 1,634,746 | 35,254,716 | -0.69% |
| 2025-06-17 | 21.90 | 22.16 | 21.65 | 21.70 | 20.70 | qfq | 2,447,550 | 53,486,041 | -0.96% |
| 2025-06-16 | 21.97 | 22.20 | 21.70 | 21.91 | 20.90 | qfq | 2,418,772 | 52,961,171 | -0.72% |
| 2025-06-13 | 22.23 | 22.39 | 21.96 | 22.07 | 21.06 | qfq | 3,505,620 | 77,493,598 | -1.39% |
| 2025-06-12 | 22.40 | 22.51 | 22.23 | 22.38 | 21.35 | qfq | 2,220,340 | 49,583,484 | 0.31% |
| 2025-06-11 | 22.47 | 22.55 | 22.20 | 22.31 | 21.29 | qfq | 2,634,214 | 59,027,230 | -0.76% |
| 2025-06-10 | 22.74 | 22.97 | 22.41 | 22.48 | 21.45 | qfq | 3,046,868 | 68,838,728 | -1.14% |
| 2025-06-09 | 22.60 | 23.08 | 22.50 | 22.74 | 21.70 | qfq | 3,628,790 | 82,846,841 | 0.62% |
| 2025-06-06 | 23.30 | 23.33 | 22.60 | 22.60 | 21.56 | qfq | 6,156,320 | 140,305,317 | -9.31% |
| 2025-06-05 | 25.02 | 25.15 | 24.68 | 24.92 | 22.48 | qfq | 4,759,202 | 118,551,820 | -0.32% |
| 2025-06-04 | 24.66 | 25.10 | 24.63 | 25.00 | 22.55 | qfq | 3,064,103 | 76,277,723 | 1.34% |
| 2025-06-03 | 24.40 | 24.76 | 24.10 | 24.67 | 22.25 | qfq | 3,054,438 | 74,953,240 | 0.90% |
| 2025-05-30 | 24.78 | 24.86 | 24.30 | 24.45 | 22.06 | qfq | 3,829,126 | 94,130,001 | -1.25% |
| 2025-05-29 | 24.81 | 25.00 | 24.60 | 24.76 | 22.33 | qfq | 2,911,423 | 72,234,669 | -0.72% |
| 2025-05-28 | 24.61 | 25.14 | 24.30 | 24.94 | 22.50 | qfq | 3,384,147 | 83,999,665 | 2.47% |
| 2025-05-27 | 24.31 | 24.65 | 24.20 | 24.34 | 21.96 | qfq | 2,006,601 | 49,069,823 | 0.21% |
| 2025-05-26 | 24.19 | 24.76 | 24.15 | 24.29 | 21.91 | qfq | 2,390,254 | 58,521,765 | 0.21% |
| 2025-05-23 | 24.57 | 24.93 | 24.20 | 24.24 | 21.87 | qfq | 2,003,300 | 49,014,635 | -1.14% |
| 2025-05-22 | 24.72 | 24.97 | 24.35 | 24.52 | 22.12 | qfq | 2,187,027 | 53,732,096 | -0.69% |
| 2025-05-21 | 24.35 | 24.96 | 24.35 | 24.69 | 22.27 | qfq | 2,885,932 | 71,348,006 | 1.48% |
| 2025-05-20 | 24.32 | 24.58 | 24.17 | 24.33 | 21.95 | qfq | 2,239,392 | 54,653,489 | 0.04% |
| 2025-05-19 | 23.88 | 24.39 | 23.69 | 24.32 | 21.94 | qfq | 2,916,679 | 70,374,851 | 2.10% |
| 2025-05-16 | 23.89 | 23.89 | 23.50 | 23.82 | 21.49 | qfq | 2,317,327 | 54,932,252 | -0.50% |
| 2025-05-15 | 23.87 | 24.07 | 23.74 | 23.94 | 21.60 | qfq | 2,050,336 | 48,993,446 | -0.04% |
| 2025-05-14 | 24.36 | 24.40 | 23.80 | 23.95 | 21.60 | qfq | 3,073,216 | 73,786,555 | -1.44% |
| 2025-05-13 | 24.50 | 24.60 | 24.17 | 24.30 | 21.92 | qfq | 1,820,041 | 44,274,467 | -0.29% |
| 2025-05-12 | 24.66 | 24.66 | 24.28 | 24.37 | 21.98 | qfq | 2,757,231 | 67,288,581 | -1.22% |
| 2025-05-09 | 24.11 | 24.77 | 24.01 | 24.67 | 22.25 | qfq | 3,617,128 | 88,831,765 | 2.32% |
| 2025-05-08 | 24.56 | 24.58 | 24.08 | 24.11 | 21.75 | qfq | 3,707,722 | 90,013,763 | -2.51% |
| 2025-05-07 | 23.98 | 24.95 | 23.91 | 24.73 | 22.31 | qfq | 5,616,223 | 137,488,955 | 3.69% |
| 2025-05-06 | 24.29 | 24.48 | 23.77 | 23.85 | 21.51 | qfq | 4,951,248 | 118,660,383 | -1.77% |
| 2025-04-30 | 24.99 | 25.08 | 24.23 | 24.28 | 21.90 | qfq | 3,715,330 | 91,228,332 | -2.76% |
| 2025-04-29 | 25.22 | 25.67 | 24.75 | 24.97 | 22.52 | qfq | 6,897,398 | 172,516,994 | -1.34% |
| 2025-04-28 | 26.00 | 26.00 | 24.43 | 25.31 | 22.83 | qfq | 10,262,543 | 259,230,256 | 6.08% |
| 2025-04-25 | 24.30 | 24.34 | 23.83 | 23.86 | 21.52 | qfq | 3,113,885 | 74,716,216 | -1.89% |
| 2025-04-24 | 23.82 | 24.35 | 23.76 | 24.32 | 21.94 | qfq | 2,362,509 | 57,250,999 | 1.59% |
| 2025-04-23 | 23.90 | 24.15 | 23.59 | 23.94 | 21.60 | qfq | 2,259,209 | 53,905,313 | 0.21% |
| 2025-04-22 | 23.97 | 24.00 | 23.61 | 23.89 | 21.55 | qfq | 2,085,532 | 49,710,632 | 0.13% |
| 2025-04-21 | 23.71 | 24.06 | 23.63 | 23.86 | 21.52 | qfq | 1,916,000 | 45,773,364 | 0.38% |
| 2025-04-18 | 24.10 | 24.10 | 23.70 | 23.77 | 21.44 | qfq | 2,106,723 | 50,277,509 | -1.33% |
| 2025-04-17 | 23.87 | 24.15 | 23.46 | 24.09 | 21.73 | qfq | 2,725,840 | 65,328,007 | 0.46% |
| 2025-04-16 | 23.48 | 24.01 | 23.20 | 23.98 | 21.63 | qfq | 3,500,907 | 83,077,128 | 2.13% |
| 2025-04-15 | 23.54 | 23.92 | 23.33 | 23.48 | 21.18 | qfq | 3,284,917 | 77,531,693 | -0.25% |
| 2025-04-14 | 23.55 | 23.72 | 23.24 | 23.54 | 21.23 | qfq | 3,216,411 | 75,712,136 | -0.04% |
| 2025-04-11 | 24.00 | 24.00 | 23.39 | 23.55 | 21.24 | qfq | 4,608,488 | 108,856,128 | -1.96% |
| 2025-04-10 | 24.19 | 24.58 | 23.69 | 24.02 | 21.67 | qfq | 5,872,168 | 142,009,834 | -0.74% |
| 2025-04-09 | 23.58 | 24.20 | 23.18 | 24.20 | 21.83 | qfq | 6,750,682 | 160,143,660 | 1.64% |
| 2025-04-08 | 22.89 | 23.94 | 22.77 | 23.81 | 21.48 | qfq | 7,087,776 | 166,307,821 | 3.66% |
| 2025-04-07 | 22.28 | 23.71 | 22.24 | 22.97 | 20.72 | qfq | 6,782,374 | 154,831,689 | -2.34% |
| 2025-04-03 | 22.96 | 23.65 | 22.95 | 23.52 | 21.22 | qfq | 2,952,631 | 69,019,423 | 1.20% |
| 2025-04-02 | 23.00 | 23.26 | 22.82 | 23.24 | 20.96 | qfq | 3,072,309 | 71,016,458 | 1.04% |
| 2025-04-01 | 22.54 | 23.12 | 22.45 | 23.00 | 20.75 | qfq | 3,340,268 | 76,459,562 | 2.18% |
| 2025-03-31 | 22.31 | 22.99 | 22.22 | 22.51 | 20.31 | qfq | 3,347,184 | 76,039,540 | 0.67% |
| 2025-03-28 | 22.66 | 23.03 | 22.30 | 22.36 | 20.17 | qfq | 4,523,320 | 102,576,696 | -1.89% |
| 2025-03-27 | 22.40 | 22.83 | 22.28 | 22.79 | 20.56 | qfq | 3,559,500 | 80,549,522 | 1.74% |
| 2025-03-26 | 22.32 | 22.41 | 21.91 | 22.40 | 20.21 | qfq | 3,295,275 | 73,239,199 | 0.13% |
| 2025-03-25 | 22.03 | 22.39 | 21.86 | 22.37 | 20.18 | qfq | 3,468,725 | 76,928,183 | 1.04% |
| 2025-03-24 | 21.68 | 22.19 | 21.51 | 22.14 | 19.97 | qfq | 5,066,335 | 111,249,601 | 2.88% |
| 2025-03-21 | 21.51 | 21.68 | 21.32 | 21.52 | 19.41 | qfq | 2,120,650 | 45,618,685 | 0.47% |
| 2025-03-20 | 21.61 | 21.79 | 21.41 | 21.42 | 19.32 | qfq | 1,928,520 | 41,546,879 | -1.38% |
| 2025-03-19 | 21.57 | 21.79 | 21.49 | 21.72 | 19.59 | qfq | 2,020,070 | 43,669,436 | 0.65% |
| 2025-03-18 | 21.70 | 21.83 | 21.48 | 21.58 | 19.47 | qfq | 2,074,413 | 44,752,912 | -0.51% |
| 2025-03-17 | 21.77 | 22.06 | 21.69 | 21.69 | 19.57 | qfq | 3,444,643 | 75,381,624 | -0.28% |
| 2025-03-14 | 21.06 | 21.81 | 21.05 | 21.75 | 19.62 | qfq | 4,952,206 | 106,846,635 | 3.08% |
| 2025-03-13 | 21.05 | 21.25 | 20.97 | 21.10 | 19.03 | qfq | 1,989,602 | 41,978,308 | 0.48% |
| 2025-03-12 | 21.16 | 21.20 | 20.95 | 21.00 | 18.94 | qfq | 1,552,008 | 32,662,668 | -0.76% |
| 2025-03-11 | 20.65 | 21.16 | 20.63 | 21.16 | 19.09 | qfq | 1,999,656 | 41,864,338 | 1.88% |
| 2025-03-10 | 20.91 | 20.91 | 20.70 | 20.77 | 18.74 | qfq | 1,586,691 | 32,959,914 | -0.72% |
| 2025-03-07 | 20.92 | 21.03 | 20.81 | 20.92 | 18.87 | qfq | 1,542,552 | 32,258,996 | 0.10% |
| 2025-03-06 | 20.93 | 21.07 | 20.83 | 20.90 | 18.85 | qfq | 1,947,114 | 40,781,160 | -0.14% |
| 2025-03-05 | 21.00 | 21.09 | 20.67 | 20.93 | 18.88 | qfq | 1,987,005 | 41,385,667 | -0.24% |
| 2025-03-04 | 21.13 | 21.30 | 20.98 | 20.98 | 18.93 | qfq | 1,932,575 | 40,806,642 | -1.18% |
| 2025-03-03 | 21.26 | 21.49 | 21.18 | 21.23 | 19.15 | qfq | 3,643,042 | 77,571,633 | 0.76% |
| 2025-02-28 | 21.15 | 21.34 | 20.93 | 21.07 | 19.01 | qfq | 3,078,304 | 64,971,543 | -0.38% |
| 2025-02-27 | 20.75 | 21.15 | 20.75 | 21.15 | 19.08 | qfq | 3,835,449 | 80,578,585 | 1.98% |
| 2025-02-26 | 20.47 | 20.88 | 20.43 | 20.74 | 18.71 | qfq | 2,195,415 | 45,388,375 | 1.37% |
| 2025-02-25 | 20.60 | 20.74 | 20.45 | 20.46 | 18.46 | qfq | 2,374,261 | 48,858,745 | -0.82% |
| 2025-02-24 | 20.85 | 20.95 | 20.61 | 20.63 | 18.61 | qfq | 2,509,518 | 52,070,768 | -0.96% |
| 2025-02-21 | 20.70 | 20.83 | 20.55 | 20.83 | 18.79 | qfq | 1,922,177 | 39,811,303 | 0.43% |
| 2025-02-20 | 20.68 | 20.83 | 20.58 | 20.74 | 18.71 | qfq | 2,174,273 | 45,009,953 | 0.19% |
| 2025-02-19 | 20.60 | 20.83 | 20.58 | 20.70 | 18.67 | qfq | 2,072,652 | 42,897,486 | -0.14% |
| 2025-02-18 | 20.78 | 20.95 | 20.67 | 20.73 | 18.70 | qfq | 1,935,372 | 40,257,467 | -0.24% |
| 2025-02-17 | 21.00 | 21.08 | 20.71 | 20.78 | 18.74 | qfq | 2,800,440 | 58,239,834 | -1.05% |
| 2025-02-14 | 21.25 | 21.27 | 20.90 | 21.00 | 18.94 | qfq | 4,250,084 | 89,406,122 | -1.27% |
| 2025-02-13 | 21.35 | 21.44 | 21.23 | 21.27 | 19.19 | qfq | 2,553,139 | 54,445,364 | -0.33% |
| 2025-02-12 | 21.29 | 21.40 | 21.18 | 21.34 | 19.25 | qfq | 1,883,830 | 40,088,181 | 0.05% |
| 2025-02-11 | 21.26 | 21.39 | 21.15 | 21.33 | 19.24 | qfq | 2,335,884 | 49,688,431 | 0.33% |
| 2025-02-10 | 21.35 | 21.40 | 21.13 | 21.26 | 19.18 | qfq | 2,556,825 | 54,342,586 | -0.14% |
| 2025-02-07 | 21.19 | 21.55 | 21.18 | 21.29 | 19.20 | qfq | 3,343,689 | 71,339,635 | 0.19% |
| 2025-02-06 | 21.35 | 21.60 | 21.15 | 21.25 | 19.17 | qfq | 3,458,952 | 73,638,670 | -0.79% |
| 2025-02-05 | 22.25 | 22.35 | 21.40 | 21.42 | 19.32 | qfq | 3,599,013 | 77,845,001 | -2.72% |
| 2025-01-27 | 22.07 | 22.48 | 21.97 | 22.02 | 19.86 | qfq | 3,259,574 | 72,356,134 | -0.23% |
| 2025-01-24 | 21.37 | 22.37 | 21.33 | 22.07 | 19.91 | qfq | 4,281,780 | 93,840,326 | 3.08% |
| 2025-01-23 | 21.41 | 22.16 | 21.31 | 21.41 | 19.31 | qfq | 3,729,251 | 81,081,627 | 0.09% |
| 2025-01-22 | 21.49 | 21.49 | 21.08 | 21.39 | 19.29 | qfq | 1,853,097 | 39,382,022 | 0.14% |
| 2025-01-21 | 21.49 | 21.53 | 21.13 | 21.36 | 19.27 | qfq | 1,618,720 | 34,494,794 | -0.14% |
| 2025-01-20 | 21.52 | 21.65 | 21.33 | 21.39 | 19.29 | qfq | 1,871,598 | 40,263,952 | 0.28% |
| 2025-01-17 | 21.10 | 21.47 | 21.09 | 21.33 | 19.24 | qfq | 1,845,154 | 39,288,082 | 0.71% |
| 2025-01-16 | 21.69 | 21.69 | 21.15 | 21.18 | 19.11 | qfq | 2,617,200 | 55,932,889 | -1.03% |
| 2025-01-15 | 21.53 | 21.79 | 21.39 | 21.40 | 19.30 | qfq | 3,253,925 | 70,031,713 | -1.65% |
| 2025-01-14 | 21.62 | 21.88 | 21.28 | 21.76 | 19.63 | qfq | 3,709,913 | 80,324,991 | 0.32% |
| 2025-01-13 | 21.56 | 21.84 | 21.37 | 21.69 | 19.57 | qfq | 2,451,544 | 52,920,158 | -0.05% |
| 2025-01-10 | 22.32 | 22.39 | 21.69 | 21.70 | 19.57 | qfq | 2,422,360 | 53,201,192 | -2.56% |
| 2025-01-09 | 22.95 | 22.95 | 22.25 | 22.27 | 20.09 | qfq | 2,976,900 | 66,880,561 | -2.96% |
| 2025-01-08 | 22.07 | 23.06 | 22.07 | 22.95 | 20.70 | qfq | 4,851,415 | 109,843,769 | 3.61% |
| 2025-01-07 | 22.55 | 22.66 | 22.07 | 22.15 | 19.98 | qfq | 2,847,300 | 63,494,601 | -1.47% |
| 2025-01-06 | 22.60 | 22.76 | 22.05 | 22.48 | 20.28 | qfq | 4,037,646 | 90,767,067 | -0.75% |
| 2025-01-03 | 22.67 | 23.25 | 22.62 | 22.65 | 20.43 | qfq | 5,239,632 | 119,885,477 | -0.44% |
| 2025-01-02 | 22.78 | 23.38 | 22.64 | 22.75 | 20.52 | qfq | 7,062,328 | 163,025,206 | -0.39% |
| 2024-12-31 | 22.76 | 23.15 | 22.76 | 22.84 | 20.60 | qfq | 3,978,799 | 91,271,205 | 0.53% |
| 2024-12-30 | 22.72 | 22.92 | 22.61 | 22.72 | 20.49 | qfq | 2,528,900 | 57,607,169 | 0.04% |
| 2024-12-27 | 22.60 | 22.87 | 22.48 | 22.71 | 20.49 | qfq | 2,789,538 | 63,438,514 | 0.26% |
| 2024-12-26 | 22.90 | 23.18 | 22.56 | 22.65 | 20.43 | qfq | 3,260,951 | 74,360,853 | -1.44% |
| 2024-12-25 | 22.70 | 23.00 | 22.51 | 22.98 | 20.73 | qfq | 3,192,527 | 72,787,485 | 0.92% |
| 2024-12-24 | 22.31 | 22.84 | 22.25 | 22.77 | 20.54 | qfq | 2,934,796 | 66,255,534 | 1.88% |
| 2024-12-23 | 22.65 | 22.82 | 22.32 | 22.35 | 20.16 | qfq | 3,358,426 | 75,600,005 | -1.32% |
| 2024-12-20 | 22.46 | 23.30 | 22.46 | 22.65 | 20.43 | qfq | 4,500,903 | 102,999,228 | 0.71% |
| 2024-12-19 | 22.40 | 22.95 | 22.21 | 22.49 | 20.29 | qfq | 3,412,522 | 76,946,892 | -0.75% |
| 2024-12-18 | 22.62 | 22.76 | 22.35 | 22.66 | 20.44 | qfq | 3,736,851 | 84,470,196 | 0.98% |
| 2024-12-17 | 22.25 | 22.55 | 22.02 | 22.44 | 20.24 | qfq | 4,492,204 | 100,400,931 | 0.67% |
| 2024-12-16 | 22.81 | 22.92 | 22.19 | 22.29 | 20.11 | qfq | 5,261,505 | 118,107,299 | -1.81% |
| 2024-12-13 | 23.46 | 23.47 | 22.60 | 22.70 | 20.48 | qfq | 10,337,930 | 236,579,130 | -3.28% |
| 2024-12-12 | 22.56 | 23.66 | 22.21 | 23.47 | 21.17 | qfq | 10,720,753 | 247,414,767 | 5.01% |
| 2024-12-11 | 21.67 | 22.40 | 21.60 | 22.35 | 20.16 | qfq | 5,264,594 | 116,947,323 | 2.57% |
| 2024-12-10 | 21.92 | 22.35 | 21.75 | 21.79 | 19.66 | qfq | 6,951,187 | 153,085,621 | 1.77% |
| 2024-12-09 | 21.37 | 21.53 | 21.22 | 21.41 | 19.31 | qfq | 3,122,805 | 66,863,857 | 0.14% |
| 2024-12-06 | 21.26 | 21.50 | 21.13 | 21.38 | 19.29 | qfq | 3,418,002 | 72,917,907 | 0.52% |
| 2024-12-05 | 21.57 | 21.57 | 21.13 | 21.27 | 19.19 | qfq | 3,338,100 | 71,006,535 | -1.66% |
| 2024-12-04 | 21.40 | 21.75 | 21.25 | 21.63 | 19.51 | qfq | 4,251,931 | 91,725,281 | 0.60% |
| 2024-12-03 | 21.48 | 21.59 | 21.19 | 21.50 | 19.39 | qfq | 3,772,775 | 80,759,409 | 0.05% |
| 2024-12-02 | 21.44 | 21.73 | 21.31 | 21.49 | 19.39 | qfq | 4,512,116 | 97,189,646 | 0.23% |
| 2024-11-29 | 20.88 | 21.55 | 20.83 | 21.44 | 19.34 | qfq | 5,819,235 | 123,868,078 | 3.08% |
| 2024-11-28 | 20.97 | 21.04 | 20.71 | 20.80 | 18.76 | qfq | 1,886,496 | 39,322,249 | -0.67% |
| 2024-11-27 | 20.50 | 20.97 | 20.42 | 20.94 | 18.89 | qfq | 2,869,356 | 59,392,918 | 1.80% |
| 2024-11-26 | 20.65 | 20.91 | 20.46 | 20.57 | 18.56 | qfq | 3,180,467 | 65,772,955 | -0.34% |
| 2024-11-25 | 20.70 | 20.85 | 20.60 | 20.64 | 18.62 | qfq | 2,599,135 | 53,801,548 | -0.34% |
| 2024-11-22 | 21.11 | 21.28 | 20.71 | 20.71 | 18.68 | qfq | 3,383,700 | 70,762,425 | -1.99% |
| 2024-11-21 | 21.03 | 21.36 | 21.01 | 21.13 | 19.06 | qfq | 2,971,879 | 62,800,729 | 0.33% |
| 2024-11-20 | 21.20 | 21.20 | 20.95 | 21.06 | 19.00 | qfq | 3,742,508 | 78,831,640 | -0.66% |
| 2024-11-19 | 21.06 | 21.43 | 21.06 | 21.20 | 19.12 | qfq | 3,888,137 | 82,696,608 | 0.52% |
| 2024-11-18 | 21.19 | 21.39 | 20.95 | 21.09 | 19.02 | qfq | 3,935,225 | 83,409,251 | -0.05% |
| 2024-11-15 | 21.06 | 21.31 | 21.05 | 21.10 | 19.03 | qfq | 3,092,442 | 65,538,657 | 0.05% |
| 2024-11-14 | 21.30 | 21.33 | 21.03 | 21.09 | 19.02 | qfq | 3,570,143 | 75,536,726 | -1.03% |
| 2024-11-13 | 21.10 | 21.38 | 21.00 | 21.31 | 19.22 | qfq | 3,409,098 | 72,289,592 | 0.14% |
| 2024-11-12 | 21.20 | 21.58 | 21.16 | 21.28 | 19.20 | qfq | 5,195,054 | 111,045,849 | 0.47% |
| 2024-11-11 | 21.50 | 21.52 | 21.04 | 21.18 | 19.11 | qfq | 5,210,992 | 110,514,168 | -2.53% |
| 2024-11-08 | 22.03 | 22.18 | 21.50 | 21.73 | 19.60 | qfq | 5,173,202 | 112,464,896 | -0.78% |
| 2024-11-07 | 21.00 | 21.93 | 20.96 | 21.90 | 19.75 | qfq | 5,686,581 | 123,212,659 | 3.40% |
| 2024-11-06 | 21.21 | 21.29 | 21.00 | 21.18 | 19.11 | qfq | 3,759,212 | 79,458,847 | -0.14% |
| 2024-11-05 | 21.02 | 21.25 | 20.76 | 21.21 | 19.13 | qfq | 4,253,600 | 89,606,115 | 1.00% |
| 2024-11-04 | 20.61 | 21.06 | 20.61 | 21.00 | 18.94 | qfq | 3,848,104 | 80,344,310 | 1.50% |
| 2024-11-01 | 20.69 | 20.81 | 20.56 | 20.69 | 18.66 | qfq | 3,602,941 | 74,540,504 | 0.05% |
| 2024-10-31 | 20.89 | 20.96 | 20.60 | 20.68 | 18.65 | qfq | 3,042,332 | 63,050,595 | -1.38% |
| 2024-10-30 | 20.90 | 21.15 | 20.73 | 20.97 | 18.92 | qfq | 3,173,540 | 66,394,998 | 0.29% |
| 2024-10-29 | 21.01 | 21.33 | 20.85 | 20.91 | 18.86 | qfq | 4,479,425 | 94,155,913 | -1.04% |
| 2024-10-28 | 21.38 | 21.40 | 20.51 | 21.13 | 19.06 | qfq | 7,391,491 | 154,442,998 | -3.69% |
| 2024-10-25 | 21.45 | 22.03 | 21.45 | 21.94 | 19.79 | qfq | 2,864,983 | 62,558,780 | 1.95% |
| 2024-10-24 | 21.49 | 21.77 | 21.38 | 21.52 | 19.41 | qfq | 1,765,327 | 38,017,760 | -0.37% |
| 2024-10-23 | 21.55 | 21.75 | 21.49 | 21.60 | 19.48 | qfq | 2,878,157 | 62,190,919 | 0.42% |
| 2024-10-22 | 21.30 | 21.61 | 21.18 | 21.51 | 19.40 | qfq | 2,961,435 | 63,486,644 | 0.84% |
| 2024-10-21 | 21.69 | 21.70 | 21.07 | 21.33 | 19.24 | qfq | 4,130,152 | 88,177,202 | -1.02% |
| 2024-10-18 | 20.90 | 21.98 | 20.73 | 21.55 | 19.44 | qfq | 5,048,777 | 108,199,287 | 3.06% |
| 2024-10-17 | 21.65 | 21.65 | 20.91 | 20.91 | 18.86 | qfq | 3,462,248 | 73,470,956 | -3.99% |
| 2024-10-16 | 21.09 | 21.78 | 21.00 | 21.78 | 19.65 | qfq | 4,068,910 | 87,119,712 | 2.40% |
| 2024-10-15 | 21.86 | 21.96 | 21.27 | 21.27 | 19.19 | qfq | 4,458,288 | 96,586,592 | -2.79% |
| 2024-10-14 | 21.87 | 22.03 | 21.30 | 21.88 | 19.74 | qfq | 5,093,100 | 110,760,898 | 0.09% |
| 2024-10-11 | 21.98 | 22.22 | 21.60 | 21.86 | 19.72 | qfq | 4,143,133 | 90,726,169 | -0.55% |
| 2024-10-10 | 21.78 | 22.58 | 21.61 | 21.98 | 19.83 | qfq | 5,792,519 | 128,020,160 | 1.24% |
| 2024-10-09 | 23.00 | 23.32 | 21.59 | 21.71 | 19.58 | qfq | 9,999,740 | 221,612,354 | -7.38% |
| 2024-10-08 | 25.44 | 25.45 | 22.66 | 23.44 | 21.14 | qfq | 12,524,966 | 298,917,802 | 1.30% |
| 2024-09-30 | 21.90 | 23.28 | 21.90 | 23.14 | 20.87 | qfq | 11,433,023 | 259,796,423 | 8.13% |
| 2024-09-27 | 21.00 | 21.58 | 20.88 | 21.40 | 19.30 | qfq | 5,042,148 | 106,884,281 | 4.24% |
| 2024-09-26 | 19.58 | 20.58 | 19.50 | 20.53 | 18.52 | qfq | 6,884,807 | 138,708,927 | 4.91% |
| 2024-09-25 | 19.68 | 20.00 | 19.42 | 19.57 | 17.65 | qfq | 5,326,055 | 105,105,640 | 1.50% |
| 2024-09-24 | 18.67 | 19.28 | 18.58 | 19.28 | 17.39 | qfq | 4,840,214 | 91,930,052 | 3.99% |
| 2024-09-23 | 18.58 | 18.83 | 18.47 | 18.54 | 16.72 | qfq | 2,415,837 | 44,919,547 | -0.38% |
| 2024-09-20 | 18.76 | 18.83 | 18.46 | 18.61 | 16.79 | qfq | 2,808,888 | 52,207,327 | -1.17% |
| 2024-09-19 | 18.90 | 19.15 | 18.71 | 18.83 | 16.99 | qfq | 3,387,597 | 64,026,683 | -0.05% |
| 2024-09-18 | 18.30 | 18.96 | 18.30 | 18.84 | 16.99 | qfq | 4,812,656 | 89,670,738 | 2.56% |
| 2024-09-13 | 17.99 | 18.77 | 17.95 | 18.37 | 16.57 | qfq | 8,729,324 | 161,220,108 | 1.66% |
| 2024-09-12 | 18.30 | 18.79 | 18.05 | 18.07 | 16.30 | qfq | 5,837,843 | 107,864,010 | -1.31% |
| 2024-09-11 | 17.80 | 18.45 | 17.72 | 18.31 | 16.52 | qfq | 5,106,036 | 92,866,970 | 2.40% |
| 2024-09-10 | 17.96 | 18.09 | 17.61 | 17.88 | 16.13 | qfq | 2,689,075 | 47,884,671 | -0.39% |
| 2024-09-09 | 18.38 | 18.38 | 17.85 | 17.95 | 16.19 | qfq | 3,586,867 | 64,538,498 | -1.91% |
| 2024-09-06 | 18.50 | 18.54 | 18.24 | 18.30 | 16.51 | qfq | 1,992,000 | 36,565,385 | -1.03% |
| 2024-09-05 | 18.33 | 18.55 | 18.28 | 18.49 | 16.68 | qfq | 2,897,070 | 53,454,261 | 0.93% |
| 2024-09-04 | 18.25 | 18.50 | 18.08 | 18.32 | 16.53 | qfq | 2,605,214 | 47,717,633 | 0.05% |
| 2024-09-03 | 18.21 | 18.43 | 18.16 | 18.31 | 16.52 | qfq | 3,342,122 | 61,085,823 | 0.38% |
| 2024-09-02 | 18.55 | 18.64 | 18.11 | 18.24 | 16.45 | qfq | 4,325,267 | 79,096,427 | -1.67% |
| 2024-08-30 | 18.34 | 18.89 | 18.00 | 18.55 | 16.73 | qfq | 5,375,029 | 99,637,188 | 1.53% |
| 2024-08-29 | 17.87 | 18.34 | 17.83 | 18.27 | 16.48 | qfq | 3,835,327 | 69,639,386 | 1.44% |
| 2024-08-28 | 18.80 | 18.81 | 17.94 | 18.01 | 16.25 | qfq | 6,878,077 | 124,901,320 | -4.56% |
| 2024-08-27 | 19.05 | 19.20 | 18.67 | 18.87 | 17.02 | qfq | 6,577,327 | 124,410,385 | -1.87% |
| 2024-08-26 | 20.80 | 20.83 | 19.00 | 19.23 | 17.35 | qfq | 12,648,714 | 244,993,405 | -8.82% |
| 2024-08-23 | 21.06 | 21.35 | 21.01 | 21.09 | 19.02 | qfq | 2,052,800 | 43,487,137 | -0.14% |
| 2024-08-22 | 21.36 | 21.45 | 21.05 | 21.12 | 19.05 | qfq | 2,100,760 | 44,547,079 | -0.94% |
| 2024-08-21 | 21.47 | 21.55 | 21.19 | 21.32 | 19.23 | qfq | 1,581,793 | 33,748,293 | -0.88% |
| 2024-08-20 | 21.73 | 21.79 | 21.28 | 21.51 | 19.40 | qfq | 2,691,600 | 57,788,243 | -1.24% |
| 2024-08-19 | 21.70 | 22.20 | 21.66 | 21.78 | 19.65 | qfq | 2,295,290 | 50,178,503 | 0.00% |
| 2024-08-16 | 21.69 | 21.94 | 21.51 | 21.78 | 19.65 | qfq | 2,297,500 | 49,881,019 | 0.09% |
| 2024-08-15 | 21.33 | 21.96 | 21.28 | 21.76 | 19.63 | qfq | 2,544,405 | 55,309,753 | 1.92% |
| 2024-08-14 | 21.69 | 21.69 | 21.30 | 21.35 | 19.26 | qfq | 2,451,855 | 52,600,688 | -1.70% |
| 2024-08-13 | 21.79 | 21.88 | 21.59 | 21.72 | 19.59 | qfq | 2,461,200 | 53,449,912 | 0.14% |
| 2024-08-12 | 21.42 | 21.86 | 21.36 | 21.69 | 19.57 | qfq | 2,665,100 | 57,767,183 | 1.26% |
| 2024-08-09 | 21.33 | 21.80 | 21.31 | 21.42 | 19.32 | qfq | 2,727,577 | 58,795,613 | 0.33% |
| 2024-08-08 | 20.71 | 21.50 | 20.66 | 21.35 | 19.26 | qfq | 3,415,106 | 72,304,821 | 2.74% |
| 2024-08-07 | 20.88 | 20.95 | 20.66 | 20.78 | 18.74 | qfq | 1,857,000 | 38,546,230 | -0.05% |
| 2024-08-06 | 20.76 | 21.11 | 20.57 | 20.79 | 18.75 | qfq | 2,541,535 | 52,853,176 | 0.58% |
| 2024-08-05 | 20.63 | 21.25 | 20.54 | 20.67 | 18.65 | qfq | 3,225,952 | 67,228,703 | -0.10% |
| 2024-08-02 | 20.38 | 20.87 | 20.29 | 20.69 | 18.66 | qfq | 3,123,935 | 64,598,352 | 1.17% |
| 2024-08-01 | 21.02 | 21.25 | 20.41 | 20.45 | 18.45 | qfq | 3,981,060 | 82,223,356 | -3.31% |
| 2024-07-31 | 20.18 | 21.20 | 20.10 | 21.15 | 19.08 | qfq | 3,793,037 | 79,245,714 | 5.17% |
| 2024-07-30 | 20.28 | 20.29 | 19.95 | 20.11 | 18.14 | qfq | 1,706,657 | 34,279,798 | -1.03% |
| 2024-07-29 | 20.59 | 20.68 | 20.28 | 20.32 | 18.33 | qfq | 1,724,848 | 35,186,794 | -1.50% |
| 2024-07-26 | 20.42 | 20.68 | 20.40 | 20.63 | 18.61 | qfq | 1,414,546 | 29,064,948 | 0.98% |
| 2024-07-25 | 20.15 | 20.76 | 20.11 | 20.43 | 18.43 | qfq | 2,668,650 | 54,616,333 | 1.39% |
| 2024-07-24 | 20.50 | 20.64 | 20.15 | 20.15 | 18.18 | qfq | 2,926,496 | 59,621,739 | -2.04% |
| 2024-07-23 | 21.26 | 21.40 | 20.55 | 20.57 | 18.56 | qfq | 3,112,879 | 64,979,875 | -3.29% |
| 2024-07-22 | 21.49 | 21.52 | 20.90 | 21.27 | 19.19 | qfq | 2,768,000 | 58,650,180 | -1.48% |
| 2024-07-19 | 21.55 | 21.64 | 21.31 | 21.59 | 19.48 | qfq | 2,570,613 | 55,165,176 | 0.09% |
| 2024-07-18 | 21.48 | 21.62 | 21.22 | 21.57 | 19.46 | qfq | 2,998,785 | 64,108,251 | 0.42% |
| 2024-07-17 | 21.22 | 21.51 | 21.02 | 21.48 | 19.38 | qfq | 2,201,928 | 46,917,962 | 1.37% |
| 2024-07-16 | 21.39 | 21.48 | 21.10 | 21.19 | 19.11 | qfq | 1,920,900 | 40,833,261 | -0.94% |
| 2024-07-15 | 21.36 | 21.45 | 21.16 | 21.39 | 19.29 | qfq | 1,921,525 | 41,008,909 | 0.09% |
| 2024-07-12 | 21.25 | 21.46 | 21.21 | 21.37 | 19.28 | qfq | 2,001,100 | 42,735,386 | 0.23% |
| 2024-07-11 | 21.29 | 21.57 | 21.01 | 21.32 | 19.23 | qfq | 4,016,492 | 85,746,602 | 1.28% |
| 2024-07-10 | 21.00 | 21.30 | 20.81 | 21.05 | 18.99 | qfq | 2,750,700 | 58,045,710 | 0.24% |
| 2024-07-09 | 20.66 | 21.09 | 20.45 | 21.00 | 18.94 | qfq | 2,882,954 | 59,976,511 | 0.96% |
| 2024-07-08 | 20.91 | 21.05 | 20.73 | 20.80 | 18.76 | qfq | 2,607,955 | 54,357,880 | -1.19% |
| 2024-07-05 | 20.93 | 21.05 | 20.66 | 21.05 | 18.99 | qfq | 2,241,400 | 46,803,527 | 1.30% |
| 2024-07-04 | 21.24 | 21.24 | 20.66 | 20.78 | 18.74 | qfq | 3,888,290 | 81,214,250 | -1.33% |
| 2024-07-03 | 21.17 | 21.32 | 21.06 | 21.06 | 19.00 | qfq | 2,356,935 | 49,898,568 | -0.38% |
| 2024-07-02 | 21.70 | 21.85 | 21.13 | 21.14 | 19.07 | qfq | 3,819,088 | 81,554,413 | -2.58% |
| 2024-07-01 | 21.12 | 22.24 | 21.12 | 21.70 | 19.57 | qfq | 4,303,177 | 93,638,537 | 2.02% |
| 2024-06-28 | 21.20 | 21.44 | 21.10 | 21.27 | 19.19 | qfq | 3,232,612 | 68,684,163 | 0.33% |
| 2024-06-27 | 21.32 | 21.39 | 20.94 | 21.20 | 19.12 | qfq | 3,385,897 | 71,671,478 | -0.84% |
| 2024-06-26 | 21.44 | 21.67 | 21.21 | 21.38 | 19.29 | qfq | 2,578,702 | 55,075,824 | -0.37% |
| 2024-06-25 | 21.31 | 21.88 | 21.31 | 21.46 | 19.36 | qfq | 3,543,084 | 76,640,941 | 0.33% |
| 2024-06-24 | 21.79 | 22.48 | 21.24 | 21.39 | 19.29 | qfq | 4,001,252 | 86,085,013 | -2.68% |
| 2024-06-21 | 22.21 | 22.36 | 21.90 | 21.98 | 19.83 | qfq | 2,658,268 | 58,758,849 | -1.12% |
| 2024-06-20 | 22.61 | 22.71 | 22.18 | 22.23 | 20.05 | qfq | 2,553,059 | 57,226,519 | -1.64% |
| 2024-06-19 | 22.98 | 23.07 | 22.56 | 22.60 | 20.39 | qfq | 1,840,781 | 41,749,102 | -1.48% |
| 2024-06-18 | 23.22 | 23.29 | 22.84 | 22.94 | 20.69 | qfq | 2,243,132 | 51,531,599 | -1.12% |
| 2024-06-17 | 23.10 | 23.35 | 22.92 | 23.20 | 20.93 | qfq | 2,324,389 | 53,876,035 | 0.00% |
| 2024-06-14 | 22.95 | 23.23 | 22.65 | 23.20 | 20.93 | qfq | 2,710,777 | 62,163,242 | 0.83% |
| 2024-06-13 | 23.23 | 23.33 | 22.93 | 23.01 | 20.76 | qfq | 1,937,723 | 44,769,482 | -0.65% |
| 2024-06-12 | 23.01 | 23.26 | 23.00 | 23.16 | 20.89 | qfq | 1,859,699 | 43,042,960 | 0.39% |
| 2024-06-11 | 23.10 | 23.30 | 22.95 | 23.07 | 20.81 | qfq | 2,499,310 | 57,811,811 | -0.35% |
| 2024-06-07 | 23.36 | 23.50 | 23.08 | 23.15 | 20.88 | qfq | 2,395,362 | 55,633,196 | -0.39% |
| 2024-06-06 | 23.42 | 23.50 | 23.09 | 23.24 | 20.96 | qfq | 4,054,228 | 94,250,999 | -0.85% |
| 2024-06-05 | 23.84 | 23.84 | 23.16 | 23.44 | 21.14 | qfq | 4,064,626 | 95,435,106 | -7.86% |
| 2024-06-04 | 24.94 | 25.53 | 24.94 | 25.44 | 21.51 | qfq | 4,001,476 | 101,042,424 | 2.00% |
| 2024-06-03 | 25.60 | 25.60 | 24.73 | 24.94 | 21.08 | qfq | 4,345,848 | 108,921,714 | -2.43% |
| 2024-05-31 | 25.69 | 26.06 | 25.56 | 25.56 | 21.61 | qfq | 4,229,667 | 109,054,708 | -0.47% |
| 2024-05-30 | 25.55 | 25.80 | 25.30 | 25.68 | 21.71 | qfq | 2,974,579 | 76,216,270 | 1.02% |
| 2024-05-29 | 25.20 | 25.43 | 25.07 | 25.42 | 21.49 | qfq | 1,548,288 | 39,204,684 | 0.47% |
| 2024-05-28 | 25.72 | 25.90 | 25.10 | 25.30 | 21.39 | qfq | 2,667,567 | 67,550,484 | -1.82% |
| 2024-05-27 | 25.52 | 25.84 | 25.26 | 25.77 | 21.79 | qfq | 2,454,750 | 62,942,381 | 1.10% |
| 2024-05-24 | 25.25 | 25.63 | 25.23 | 25.49 | 21.55 | qfq | 1,999,004 | 50,849,924 | 0.43% |
| 2024-05-23 | 26.02 | 26.10 | 25.30 | 25.38 | 21.46 | qfq | 3,636,652 | 92,884,118 | -3.31% |
| 2024-05-22 | 25.85 | 26.57 | 25.83 | 26.25 | 22.19 | qfq | 4,582,006 | 120,560,728 | 2.02% |
| 2024-05-21 | 25.67 | 26.00 | 25.59 | 25.73 | 21.75 | qfq | 2,516,978 | 64,817,709 | -0.96% |
| 2024-05-20 | 25.75 | 26.36 | 25.75 | 25.98 | 21.96 | qfq | 2,909,058 | 75,735,363 | 0.85% |
| 2024-05-17 | 25.79 | 26.04 | 25.40 | 25.76 | 21.78 | qfq | 3,337,025 | 85,690,413 | -0.46% |
| 2024-05-16 | 26.62 | 26.62 | 25.77 | 25.88 | 21.88 | qfq | 3,582,056 | 93,805,798 | -2.52% |
| 2024-05-15 | 26.74 | 27.00 | 26.48 | 26.55 | 22.44 | qfq | 1,974,040 | 52,806,416 | -1.12% |
| 2024-05-14 | 26.86 | 27.19 | 26.70 | 26.85 | 22.70 | qfq | 2,367,710 | 63,663,285 | 0.04% |
| 2024-05-13 | 26.84 | 27.12 | 26.54 | 26.84 | 22.69 | qfq | 2,984,158 | 80,117,033 | -0.30% |
| 2024-05-10 | 27.24 | 27.45 | 26.70 | 26.92 | 22.76 | qfq | 2,909,106 | 78,347,577 | -1.17% |
| 2024-05-09 | 26.81 | 27.34 | 26.65 | 27.24 | 23.03 | qfq | 3,201,295 | 86,919,585 | 2.21% |
| 2024-05-08 | 26.92 | 27.04 | 26.65 | 26.65 | 22.53 | qfq | 3,033,239 | 81,362,561 | -1.04% |
| 2024-05-07 | 27.30 | 27.30 | 26.78 | 26.93 | 22.77 | qfq | 3,586,576 | 96,800,557 | 0.04% |
| 2024-05-06 | 26.60 | 27.04 | 26.31 | 26.92 | 22.76 | qfq | 5,412,189 | 144,521,581 | 2.44% |
| 2024-04-30 | 26.42 | 26.75 | 26.12 | 26.28 | 22.22 | qfq | 3,064,498 | 81,132,640 | -0.49% |
| 2024-04-29 | 25.84 | 26.55 | 25.75 | 26.41 | 22.33 | qfq | 3,678,952 | 96,728,774 | 1.81% |
| 2024-04-26 | 25.10 | 26.08 | 25.03 | 25.94 | 21.93 | qfq | 5,149,569 | 132,397,332 | 2.49% |
| 2024-04-25 | 25.78 | 25.91 | 25.15 | 25.31 | 21.40 | qfq | 4,289,728 | 108,903,381 | -2.09% |
| 2024-04-24 | 26.12 | 26.40 | 25.43 | 25.85 | 21.85 | qfq | 6,091,951 | 157,031,427 | -0.15% |
| 2024-04-23 | 27.21 | 27.39 | 25.81 | 25.89 | 21.89 | qfq | 6,576,499 | 173,144,483 | -4.82% |
| 2024-04-22 | 26.68 | 27.65 | 26.68 | 27.20 | 22.99 | qfq | 4,990,596 | 136,077,320 | 1.27% |
| 2024-04-19 | 26.60 | 27.01 | 26.55 | 26.86 | 22.71 | qfq | 3,372,093 | 90,377,203 | 0.37% |
| 2024-04-18 | 26.20 | 26.87 | 26.00 | 26.76 | 22.62 | qfq | 4,203,914 | 111,682,611 | 2.14% |
| 2024-04-17 | 26.28 | 26.33 | 25.72 | 26.20 | 22.15 | qfq | 4,659,663 | 121,137,469 | 0.08% |
| 2024-04-16 | 26.29 | 26.72 | 26.08 | 26.18 | 22.13 | qfq | 4,707,737 | 124,383,932 | -0.11% |
| 2024-04-15 | 25.81 | 26.60 | 25.81 | 26.21 | 22.16 | qfq | 4,846,238 | 127,257,744 | 1.55% |
| 2024-04-12 | 25.70 | 26.00 | 25.57 | 25.81 | 21.82 | qfq | 2,388,044 | 61,575,428 | 0.43% |
| 2024-04-11 | 25.36 | 25.83 | 25.22 | 25.70 | 21.73 | qfq | 2,632,843 | 67,543,375 | 0.98% |
| 2024-04-10 | 25.38 | 25.90 | 25.20 | 25.45 | 21.51 | qfq | 2,187,400 | 55,775,611 | -0.39% |
| 2024-04-09 | 25.44 | 25.70 | 25.20 | 25.55 | 21.60 | qfq | 1,945,240 | 49,524,394 | 0.47% |
| 2024-04-08 | 25.56 | 25.59 | 25.11 | 25.43 | 21.50 | qfq | 2,530,325 | 64,132,422 | -0.63% |
| 2024-04-03 | 25.43 | 25.66 | 25.21 | 25.59 | 21.63 | qfq | 2,506,000 | 63,684,154 | 0.63% |
| 2024-04-02 | 25.22 | 25.67 | 25.15 | 25.43 | 21.50 | qfq | 3,018,183 | 76,666,937 | 0.83% |
| 2024-04-01 | 25.50 | 25.90 | 24.71 | 25.22 | 21.32 | qfq | 4,554,521 | 114,309,803 | -0.86% |
| 2024-03-29 | 25.00 | 25.50 | 25.00 | 25.44 | 21.51 | qfq | 1,985,252 | 50,122,369 | 1.64% |
| 2024-03-28 | 24.99 | 25.38 | 24.86 | 25.03 | 21.16 | qfq | 2,774,387 | 69,765,401 | -1.30% |
| 2024-03-27 | 25.57 | 25.80 | 25.36 | 25.36 | 21.44 | qfq | 1,987,719 | 50,839,738 | -0.94% |
| 2024-03-26 | 25.31 | 25.99 | 25.30 | 25.60 | 21.64 | qfq | 2,432,700 | 62,612,016 | 0.16% |
| 2024-03-25 | 25.45 | 25.96 | 25.20 | 25.56 | 21.61 | qfq | 3,236,010 | 83,146,462 | -0.27% |
| 2024-03-22 | 25.30 | 25.69 | 25.02 | 25.63 | 21.67 | qfq | 3,193,905 | 80,985,567 | 1.71% |
| 2024-03-21 | 25.44 | 25.59 | 25.15 | 25.20 | 21.30 | qfq | 2,693,891 | 68,098,783 | -0.94% |
| 2024-03-20 | 25.92 | 25.92 | 25.32 | 25.44 | 21.51 | qfq | 2,863,706 | 72,906,496 | -0.86% |
| 2024-03-19 | 25.51 | 26.05 | 25.51 | 25.66 | 21.69 | qfq | 4,171,995 | 107,779,386 | 0.27% |
| 2024-03-18 | 25.69 | 25.84 | 25.37 | 25.59 | 21.63 | qfq | 4,372,065 | 111,584,614 | -0.78% |
| 2024-03-15 | 25.08 | 25.79 | 25.00 | 25.79 | 21.80 | qfq | 5,322,743 | 135,680,608 | 2.63% |
| 2024-03-14 | 24.51 | 25.25 | 24.50 | 25.13 | 21.24 | qfq | 5,351,156 | 134,106,680 | 2.24% |
| 2024-03-13 | 24.68 | 24.88 | 24.24 | 24.58 | 20.78 | qfq | 3,294,130 | 80,931,300 | -0.32% |
| 2024-03-12 | 24.50 | 24.78 | 24.33 | 24.66 | 20.85 | qfq | 3,355,603 | 82,422,840 | 0.61% |
| 2024-03-11 | 24.43 | 24.63 | 24.08 | 24.51 | 20.72 | qfq | 3,403,938 | 82,641,600 | 0.08% |
| 2024-03-08 | 24.01 | 24.50 | 23.92 | 24.49 | 20.70 | qfq | 3,098,052 | 75,042,694 | 2.04% |
| 2024-03-07 | 24.00 | 24.39 | 24.00 | 24.00 | 20.29 | qfq | 3,089,952 | 74,795,556 | -0.25% |
| 2024-03-06 | 24.38 | 24.51 | 24.03 | 24.06 | 20.34 | qfq | 4,238,976 | 102,542,765 | -1.80% |
| 2024-03-05 | 24.08 | 24.70 | 24.08 | 24.50 | 20.71 | qfq | 4,439,178 | 108,421,235 | 1.28% |
| 2024-03-04 | 24.97 | 25.00 | 24.03 | 24.19 | 20.45 | qfq | 5,816,382 | 141,298,973 | -2.97% |
| 2024-03-01 | 25.06 | 25.06 | 24.61 | 24.93 | 21.08 | qfq | 3,533,147 | 87,526,634 | -0.60% |
| 2024-02-29 | 24.45 | 25.30 | 24.36 | 25.08 | 21.20 | qfq | 5,377,194 | 134,065,953 | 2.16% |
| 2024-02-28 | 24.45 | 24.83 | 24.23 | 24.55 | 20.75 | qfq | 5,647,219 | 138,876,688 | 0.24% |
| 2024-02-27 | 24.03 | 24.49 | 23.91 | 24.49 | 20.70 | qfq | 4,380,518 | 106,107,189 | 1.70% |
| 2024-02-26 | 24.43 | 24.59 | 23.98 | 24.08 | 20.36 | qfq | 4,635,933 | 112,029,164 | -2.07% |
| 2024-02-23 | 25.35 | 25.48 | 24.39 | 24.59 | 20.79 | qfq | 7,173,546 | 177,047,322 | -3.00% |
| 2024-02-22 | 25.45 | 25.68 | 25.01 | 25.35 | 21.43 | qfq | 3,690,986 | 93,094,658 | -0.39% |
| 2024-02-21 | 25.00 | 25.86 | 24.83 | 25.45 | 21.51 | qfq | 5,750,056 | 146,642,602 | 1.39% |
| 2024-02-20 | 24.55 | 25.33 | 24.44 | 25.10 | 21.22 | qfq | 6,398,818 | 158,859,085 | 1.17% |
| 2024-02-19 | 25.50 | 25.50 | 24.06 | 24.81 | 20.97 | qfq | 9,235,377 | 229,377,818 | -2.44% |
| 2024-02-08 | 25.80 | 27.20 | 25.12 | 25.43 | 21.50 | qfq | 11,441,513 | 302,446,017 | -2.19% |
| 2024-02-07 | 23.70 | 26.06 | 23.66 | 26.00 | 21.98 | qfq | 11,863,908 | 299,929,222 | 8.88% |
| 2024-02-06 | 24.12 | 24.85 | 23.30 | 23.88 | 20.19 | qfq | 10,343,731 | 249,383,304 | -3.01% |
| 2024-02-05 | 23.39 | 24.88 | 22.72 | 24.62 | 20.81 | qfq | 8,922,573 | 211,687,633 | 5.03% |
| 2024-02-02 | 23.35 | 23.55 | 22.91 | 23.44 | 19.82 | qfq | 4,499,093 | 105,020,291 | 0.30% |
| 2024-02-01 | 23.11 | 23.47 | 22.91 | 23.37 | 19.76 | qfq | 4,573,130 | 106,343,536 | 1.26% |
| 2024-01-31 | 22.66 | 23.30 | 22.50 | 23.08 | 19.51 | qfq | 4,814,134 | 110,926,945 | 1.41% |
| 2024-01-30 | 22.92 | 23.20 | 22.46 | 22.76 | 19.24 | qfq | 3,921,926 | 89,650,426 | -1.26% |
| 2024-01-29 | 22.01 | 23.27 | 22.01 | 23.05 | 19.49 | qfq | 6,656,522 | 151,787,544 | 3.97% |
| 2024-01-26 | 22.05 | 22.38 | 21.95 | 22.17 | 18.74 | qfq | 2,584,426 | 57,302,271 | 0.32% |
| 2024-01-25 | 22.10 | 22.37 | 21.68 | 22.10 | 18.68 | qfq | 3,025,721 | 66,797,625 | 0.45% |
| 2024-01-24 | 21.88 | 22.40 | 21.50 | 22.00 | 18.60 | qfq | 3,557,200 | 78,134,126 | 0.69% |
| 2024-01-23 | 21.10 | 22.08 | 20.80 | 21.85 | 18.47 | qfq | 5,513,425 | 118,795,304 | 3.55% |
| 2024-01-22 | 22.24 | 22.29 | 21.00 | 21.10 | 17.84 | qfq | 4,108,060 | 88,446,829 | -5.08% |
| 2024-01-19 | 22.33 | 22.48 | 21.97 | 22.23 | 18.79 | qfq | 2,719,316 | 60,246,763 | -0.31% |
| 2024-01-18 | 22.20 | 22.46 | 21.70 | 22.30 | 18.85 | qfq | 5,592,985 | 123,028,119 | -0.22% |
| 2024-01-17 | 22.72 | 23.02 | 22.35 | 22.35 | 18.89 | qfq | 4,198,334 | 95,056,324 | -1.63% |
| 2024-01-16 | 22.27 | 22.96 | 22.10 | 22.72 | 19.21 | qfq | 5,243,290 | 118,888,686 | 1.84% |
| 2024-01-15 | 21.87 | 22.54 | 21.77 | 22.31 | 18.86 | qfq | 4,569,500 | 102,094,346 | 1.50% |
| 2024-01-12 | 21.92 | 22.28 | 21.77 | 21.98 | 18.58 | qfq | 4,340,786 | 95,328,480 | -0.18% |
| 2024-01-11 | 21.40 | 22.19 | 21.20 | 22.02 | 18.62 | qfq | 7,218,840 | 157,980,854 | 2.99% |
| 2024-01-10 | 20.65 | 21.52 | 20.51 | 21.38 | 18.07 | qfq | 5,989,766 | 127,413,733 | 3.33% |
| 2024-01-09 | 20.44 | 20.84 | 20.26 | 20.69 | 17.49 | qfq | 3,647,890 | 75,049,136 | 1.07% |
| 2024-01-08 | 21.01 | 21.08 | 20.42 | 20.47 | 17.30 | qfq | 3,853,783 | 79,553,619 | -2.57% |
| 2024-01-05 | 20.85 | 21.27 | 20.84 | 21.01 | 17.76 | qfq | 4,674,413 | 98,773,318 | 0.91% |
| 2024-01-04 | 21.23 | 21.26 | 20.71 | 20.82 | 17.60 | qfq | 3,994,039 | 83,566,796 | -1.61% |
| 2024-01-03 | 21.12 | 21.33 | 21.07 | 21.16 | 17.89 | qfq | 3,062,002 | 64,832,121 | 0.43% |
| 2024-01-02 | 21.37 | 21.51 | 21.05 | 21.07 | 17.81 | qfq | 5,829,331 | 123,933,956 | -0.89% |
| 2023-12-29 | 20.86 | 21.61 | 20.83 | 21.26 | 17.97 | qfq | 5,014,235 | 106,591,917 | 1.77% |
| 2023-12-28 | 20.44 | 20.99 | 20.37 | 20.89 | 17.66 | qfq | 3,911,444 | 81,295,801 | 2.00% |
| 2023-12-27 | 20.29 | 20.57 | 20.02 | 20.48 | 17.31 | qfq | 3,616,823 | 73,548,626 | 0.89% |
| 2023-12-26 | 20.10 | 20.33 | 19.93 | 20.30 | 17.16 | qfq | 4,135,561 | 83,534,253 | 1.20% |
| 2023-12-25 | 19.77 | 20.08 | 19.71 | 20.06 | 16.96 | qfq | 2,858,878 | 57,125,954 | 1.26% |
| 2023-12-22 | 19.91 | 19.98 | 19.70 | 19.81 | 16.75 | qfq | 2,903,480 | 57,562,811 | -0.50% |
| 2023-12-21 | 19.60 | 19.94 | 19.60 | 19.91 | 16.83 | qfq | 2,851,017 | 56,482,153 | 0.40% |
| 2023-12-20 | 20.05 | 20.14 | 19.74 | 19.83 | 16.76 | qfq | 2,669,200 | 53,055,126 | -1.05% |
| 2023-12-19 | 19.98 | 20.09 | 19.87 | 20.04 | 16.94 | qfq | 2,104,734 | 42,011,883 | 0.35% |
| 2023-12-18 | 20.10 | 20.29 | 19.92 | 19.97 | 16.88 | qfq | 2,968,648 | 59,549,679 | -0.99% |
| 2023-12-15 | 20.16 | 20.46 | 20.06 | 20.17 | 17.05 | qfq | 2,791,904 | 56,564,477 | 0.15% |
| 2023-12-14 | 20.34 | 20.36 | 20.12 | 20.14 | 17.03 | qfq | 3,261,380 | 65,961,636 | -0.54% |
| 2023-12-13 | 20.76 | 20.80 | 20.18 | 20.25 | 17.12 | qfq | 5,054,935 | 103,091,802 | -2.46% |
| 2023-12-12 | 20.71 | 20.89 | 20.51 | 20.76 | 17.55 | qfq | 5,774,495 | 119,469,975 | 1.12% |
| 2023-12-11 | 20.99 | 21.00 | 19.80 | 20.53 | 17.36 | qfq | 13,760,007 | 283,079,258 | -4.15% |
| 2023-12-08 | 21.00 | 21.42 | 20.77 | 21.42 | 18.11 | qfq | 17,548,041 | 369,668,427 | 1.61% |
| 2023-12-07 | 21.16 | 21.25 | 20.64 | 21.08 | 17.82 | qfq | 9,733,220 | 203,573,387 | -0.75% |
| 2023-12-06 | 21.73 | 21.78 | 21.20 | 21.24 | 17.96 | qfq | 5,106,150 | 109,404,097 | -2.03% |
| 2023-12-05 | 21.76 | 21.93 | 21.62 | 21.68 | 18.33 | qfq | 2,809,440 | 61,188,921 | -0.18% |
| 2023-12-04 | 21.99 | 22.07 | 21.63 | 21.72 | 18.36 | qfq | 3,792,363 | 82,744,652 | -1.76% |
| 2023-12-01 | 22.39 | 22.53 | 22.01 | 22.11 | 18.69 | qfq | 3,833,402 | 85,040,646 | -1.86% |
| 2023-11-30 | 22.38 | 22.65 | 22.27 | 22.53 | 19.05 | qfq | 3,038,221 | 68,365,532 | 0.45% |
| 2023-11-29 | 22.61 | 22.75 | 22.33 | 22.43 | 18.96 | qfq | 2,232,340 | 50,089,418 | -0.97% |
| 2023-11-28 | 22.70 | 22.70 | 22.36 | 22.65 | 19.15 | qfq | 2,577,503 | 58,080,397 | 0.71% |
| 2023-11-27 | 22.35 | 22.54 | 22.15 | 22.49 | 19.01 | qfq | 3,098,786 | 69,326,629 | 0.31% |
| 2023-11-24 | 22.82 | 22.82 | 22.11 | 22.42 | 18.95 | qfq | 5,112,748 | 114,211,583 | -1.80% |
| 2023-11-23 | 22.73 | 22.95 | 22.20 | 22.83 | 19.30 | qfq | 4,365,831 | 98,696,868 | -0.04% |
| 2023-11-22 | 23.22 | 23.38 | 22.84 | 22.84 | 19.31 | qfq | 2,448,091 | 56,416,383 | -1.97% |
| 2023-11-21 | 23.42 | 23.52 | 23.28 | 23.30 | 19.70 | qfq | 2,006,074 | 46,870,045 | -0.38% |
| 2023-11-20 | 23.28 | 23.51 | 23.28 | 23.39 | 19.77 | qfq | 2,043,276 | 47,824,501 | 0.34% |
| 2023-11-17 | 23.20 | 23.36 | 23.12 | 23.31 | 19.71 | qfq | 1,560,143 | 36,304,611 | 0.17% |
| 2023-11-16 | 23.45 | 23.62 | 23.20 | 23.27 | 19.67 | qfq | 2,629,816 | 61,354,420 | -1.36% |
| 2023-11-15 | 23.69 | 23.85 | 23.30 | 23.59 | 19.94 | qfq | 2,327,695 | 54,872,327 | -0.08% |
| 2023-11-14 | 23.82 | 24.03 | 23.57 | 23.61 | 19.96 | qfq | 1,383,180 | 32,841,091 | -0.88% |
| 2023-11-13 | 23.91 | 24.08 | 23.53 | 23.82 | 20.14 | qfq | 1,346,842 | 32,008,222 | -0.38% |
| 2023-11-10 | 24.10 | 24.13 | 23.86 | 23.91 | 20.21 | qfq | 1,322,711 | 31,682,395 | -0.58% |
| 2023-11-09 | 24.18 | 24.31 | 24.00 | 24.05 | 20.33 | qfq | 1,006,910 | 24,250,288 | -0.41% |
| 2023-11-08 | 24.39 | 24.43 | 24.11 | 24.15 | 20.42 | qfq | 1,359,222 | 32,955,671 | -0.98% |
| 2023-11-07 | 24.61 | 24.64 | 24.30 | 24.39 | 20.62 | qfq | 1,045,905 | 25,565,794 | -0.33% |
| 2023-11-06 | 24.88 | 25.08 | 24.26 | 24.47 | 20.69 | qfq | 2,307,940 | 56,554,888 | -1.73% |
| 2023-11-03 | 24.68 | 25.10 | 24.50 | 24.90 | 21.05 | qfq | 1,194,920 | 29,767,686 | 0.89% |
| 2023-11-02 | 24.63 | 24.82 | 24.48 | 24.68 | 20.86 | qfq | 1,253,643 | 30,896,705 | 0.33% |
| 2023-11-01 | 25.06 | 25.06 | 24.41 | 24.60 | 20.80 | qfq | 1,990,182 | 49,046,174 | -1.17% |
| 2023-10-31 | 25.39 | 25.45 | 24.68 | 24.89 | 21.04 | qfq | 1,393,630 | 34,675,264 | -2.24% |
| 2023-10-30 | 25.33 | 25.51 | 25.00 | 25.46 | 21.52 | qfq | 2,415,024 | 61,084,604 | 0.95% |
| 2023-10-27 | 24.67 | 25.23 | 24.58 | 25.22 | 21.32 | qfq | 2,443,580 | 61,043,084 | 2.31% |
| 2023-10-26 | 24.24 | 24.90 | 24.10 | 24.65 | 20.84 | qfq | 1,693,485 | 41,665,638 | 1.57% |
| 2023-10-25 | 23.87 | 24.50 | 23.45 | 24.27 | 20.52 | qfq | 2,444,611 | 59,121,006 | 2.45% |
| 2023-10-24 | 23.50 | 23.79 | 23.25 | 23.69 | 20.03 | qfq | 2,031,392 | 47,863,687 | 0.98% |
| 2023-10-23 | 23.71 | 23.83 | 23.30 | 23.46 | 19.83 | qfq | 2,224,589 | 52,355,143 | -1.55% |
| 2023-10-20 | 23.92 | 24.12 | 23.68 | 23.83 | 20.15 | qfq | 1,167,752 | 27,845,756 | -0.71% |
| 2023-10-19 | 24.24 | 24.44 | 23.85 | 24.00 | 20.29 | qfq | 1,317,100 | 31,715,019 | -1.19% |
| 2023-10-18 | 23.84 | 24.32 | 23.83 | 24.29 | 20.53 | qfq | 1,600,319 | 38,661,883 | 1.08% |
| 2023-10-17 | 23.95 | 24.27 | 23.72 | 24.03 | 20.31 | qfq | 1,558,259 | 37,386,525 | 0.33% |
| 2023-10-16 | 23.82 | 24.02 | 23.56 | 23.95 | 20.25 | qfq | 1,663,047 | 39,591,022 | 0.25% |
| 2023-10-13 | 23.95 | 23.96 | 23.75 | 23.89 | 20.20 | qfq | 1,220,836 | 29,124,692 | 0.13% |
| 2023-10-12 | 24.24 | 24.40 | 23.83 | 23.86 | 20.17 | qfq | 1,644,551 | 39,388,407 | -1.40% |
| 2023-10-11 | 24.05 | 24.47 | 24.05 | 24.20 | 20.46 | qfq | 1,605,869 | 39,022,471 | 0.17% |
| 2023-10-10 | 24.22 | 24.56 | 24.09 | 24.16 | 20.42 | qfq | 1,721,990 | 41,802,917 | -0.45% |
| 2023-10-09 | 24.34 | 24.40 | 23.93 | 24.27 | 20.52 | qfq | 1,944,491 | 46,898,273 | -0.70% |
| 2023-09-28 | 25.02 | 25.20 | 24.17 | 24.44 | 20.66 | qfq | 3,035,518 | 74,383,465 | -2.51% |
| 2023-09-27 | 25.28 | 25.28 | 24.94 | 25.07 | 21.19 | qfq | 1,294,868 | 32,428,839 | -0.32% |
| 2023-09-26 | 25.30 | 25.38 | 24.91 | 25.15 | 21.26 | qfq | 1,582,904 | 39,715,939 | -0.63% |
| 2023-09-25 | 24.65 | 25.39 | 24.58 | 25.31 | 21.40 | qfq | 2,304,603 | 58,043,778 | 0.80% |
| 2023-09-22 | 24.95 | 25.16 | 24.74 | 25.11 | 21.23 | qfq | 1,919,060 | 47,869,991 | 0.56% |
| 2023-09-21 | 25.28 | 25.44 | 24.83 | 24.97 | 21.11 | qfq | 2,391,611 | 59,929,305 | -1.07% |
| 2023-09-20 | 24.84 | 25.38 | 24.76 | 25.24 | 21.34 | qfq | 1,659,607 | 41,920,104 | 1.28% |
| 2023-09-19 | 24.54 | 25.00 | 24.33 | 24.92 | 21.07 | qfq | 1,835,282 | 45,358,615 | 1.10% |
| 2023-09-18 | 23.90 | 24.79 | 23.76 | 24.65 | 20.84 | qfq | 2,706,595 | 65,929,827 | 2.03% |
| 2023-09-15 | 24.15 | 24.26 | 23.86 | 24.16 | 20.42 | qfq | 3,165,881 | 76,274,536 | 0.37% |
| 2023-09-14 | 24.11 | 24.27 | 23.86 | 24.07 | 20.35 | qfq | 2,189,329 | 52,653,802 | -0.33% |
| 2023-09-13 | 24.26 | 24.45 | 23.98 | 24.15 | 20.42 | qfq | 1,746,441 | 42,208,536 | -0.04% |
| 2023-09-12 | 23.94 | 24.37 | 23.70 | 24.16 | 20.42 | qfq | 2,278,560 | 55,012,117 | 1.47% |
| 2023-09-11 | 23.76 | 24.07 | 23.42 | 23.81 | 20.13 | qfq | 3,214,280 | 76,585,208 | 0.17% |
| 2023-09-08 | 24.51 | 24.69 | 23.68 | 23.77 | 20.09 | qfq | 2,839,622 | 67,934,225 | -3.73% |
| 2023-09-07 | 25.20 | 25.20 | 24.56 | 24.69 | 20.87 | qfq | 2,402,374 | 59,471,996 | -2.02% |
| 2023-09-06 | 25.07 | 25.26 | 24.93 | 25.20 | 21.30 | qfq | 1,758,188 | 44,133,802 | 0.12% |
| 2023-09-05 | 25.14 | 25.67 | 25.07 | 25.17 | 21.28 | qfq | 2,449,098 | 61,949,649 | -0.16% |
| 2023-09-04 | 24.89 | 25.39 | 24.76 | 25.21 | 21.31 | qfq | 2,644,870 | 66,367,997 | 1.53% |
| 2023-09-01 | 24.64 | 25.05 | 24.55 | 24.83 | 20.99 | qfq | 1,683,636 | 41,781,961 | 1.14% |
| 2023-08-31 | 24.36 | 24.62 | 24.15 | 24.55 | 20.75 | qfq | 2,123,238 | 51,841,642 | 0.99% |
| 2023-08-30 | 24.22 | 24.80 | 24.11 | 24.31 | 20.55 | qfq | 2,851,048 | 69,863,911 | 0.21% |
| 2023-08-29 | 24.28 | 24.55 | 23.58 | 24.26 | 20.51 | qfq | 4,964,091 | 119,394,556 | 0.04% |
| 2023-08-28 | 26.61 | 26.88 | 23.84 | 24.25 | 20.50 | qfq | 6,552,221 | 161,444,953 | -6.95% |
| 2023-08-25 | 26.28 | 26.66 | 25.82 | 26.06 | 22.03 | qfq | 2,460,026 | 64,322,101 | -1.44% |
| 2023-08-24 | 25.85 | 26.53 | 25.49 | 26.44 | 22.35 | qfq | 1,303,412 | 34,144,777 | 3.00% |
| 2023-08-23 | 25.89 | 26.02 | 25.26 | 25.67 | 21.70 | qfq | 2,129,081 | 54,532,833 | -0.66% |
| 2023-08-22 | 26.50 | 26.77 | 25.71 | 25.84 | 21.84 | qfq | 3,049,631 | 79,214,322 | -2.64% |
| 2023-08-21 | 26.63 | 26.95 | 26.40 | 26.54 | 22.44 | qfq | 1,928,507 | 51,506,543 | -0.82% |
| 2023-08-18 | 26.55 | 26.97 | 26.51 | 26.76 | 22.62 | qfq | 2,167,749 | 58,128,651 | 0.79% |
| 2023-08-17 | 26.10 | 26.61 | 26.06 | 26.55 | 22.44 | qfq | 1,631,727 | 43,138,942 | 1.03% |
| 2023-08-16 | 26.19 | 26.65 | 26.10 | 26.28 | 22.22 | qfq | 2,217,998 | 58,495,262 | 0.34% |
| 2023-08-15 | 25.82 | 26.33 | 25.52 | 26.19 | 22.14 | qfq | 1,610,825 | 42,096,810 | 1.32% |
| 2023-08-14 | 25.46 | 25.90 | 25.12 | 25.85 | 21.85 | qfq | 1,545,125 | 39,630,473 | 1.21% |
| 2023-08-11 | 25.77 | 25.98 | 25.20 | 25.54 | 21.59 | qfq | 1,110,109 | 28,481,269 | -1.05% |
| 2023-08-10 | 25.78 | 26.01 | 25.62 | 25.81 | 21.82 | qfq | 724,352 | 18,647,548 | -0.27% |
| 2023-08-09 | 26.02 | 26.03 | 25.69 | 25.88 | 21.88 | qfq | 977,602 | 25,294,601 | -0.08% |
| 2023-08-08 | 25.78 | 26.18 | 25.52 | 25.90 | 21.90 | qfq | 1,221,324 | 31,483,889 | -0.38% |
| 2023-08-07 | 25.95 | 26.28 | 25.68 | 26.00 | 21.98 | qfq | 1,528,000 | 39,597,932 | 0.58% |
| 2023-08-04 | 26.16 | 26.23 | 25.80 | 25.85 | 21.85 | qfq | 1,576,026 | 41,045,457 | -0.62% |
| 2023-08-03 | 26.03 | 26.03 | 25.62 | 26.01 | 21.99 | qfq | 1,767,806 | 45,696,815 | -0.19% |
| 2023-08-02 | 26.31 | 26.65 | 25.88 | 26.06 | 22.03 | qfq | 2,152,285 | 56,342,141 | -1.33% |
| 2023-08-01 | 26.58 | 26.66 | 26.19 | 26.41 | 22.33 | qfq | 2,099,328 | 55,343,599 | -0.30% |
| 2023-07-31 | 26.08 | 26.58 | 25.97 | 26.49 | 22.39 | qfq | 2,384,144 | 62,807,423 | 2.00% |
| 2023-07-28 | 25.54 | 26.05 | 25.47 | 25.97 | 21.95 | qfq | 1,564,820 | 40,446,551 | 1.05% |
| 2023-07-27 | 25.74 | 25.94 | 25.55 | 25.70 | 21.73 | qfq | 1,135,872 | 29,171,865 | -0.16% |
| 2023-07-26 | 25.61 | 25.89 | 25.45 | 25.74 | 21.76 | qfq | 1,242,852 | 31,878,789 | 0.59% |
| 2023-07-25 | 25.96 | 26.14 | 25.43 | 25.59 | 21.63 | qfq | 1,456,151 | 37,387,567 | -0.43% |
| 2023-07-24 | 25.78 | 25.99 | 25.54 | 25.70 | 21.73 | qfq | 1,414,372 | 36,439,942 | 0.04% |
| 2023-07-21 | 25.52 | 25.80 | 25.40 | 25.69 | 21.72 | qfq | 1,754,132 | 44,974,804 | 0.67% |
| 2023-07-20 | 25.20 | 25.68 | 25.17 | 25.52 | 21.57 | qfq | 2,343,868 | 59,789,887 | 1.31% |
| 2023-07-19 | 24.79 | 25.27 | 24.75 | 25.19 | 21.29 | qfq | 1,143,000 | 28,646,960 | 0.64% |
| 2023-07-18 | 25.13 | 25.18 | 24.80 | 25.03 | 21.16 | qfq | 1,018,900 | 25,433,008 | -1.07% |
| 2023-07-17 | 25.24 | 25.30 | 24.91 | 25.30 | 21.39 | qfq | 1,126,172 | 28,288,097 | -1.21% |