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
国联股份603613.SH
最近收盘价17.052026-07-17
最近交易日2026-07-17
成交量（股）11,868,003
成交额（元）208,511,758
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.066 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-18 | cash_dividend | 0.213 | — | — | — | 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 | 17.93 | 18.20 | 17.05 | 17.05 | 17.05 | qfq | 11,868,003 | 208,511,758 | -5.33% |
| 2026-07-16 | 18.15 | 18.29 | 17.81 | 18.01 | 18.01 | qfq | 10,720,919 | 193,916,206 | 0.56% |
| 2026-07-15 | 17.46 | 18.11 | 17.31 | 17.91 | 17.91 | qfq | 10,289,205 | 183,780,601 | 2.34% |
| 2026-07-14 | 17.57 | 17.73 | 17.08 | 17.50 | 17.50 | qfq | 8,464,169 | 148,244,314 | 0.11% |
| 2026-07-13 | 18.29 | 18.29 | 17.46 | 17.48 | 17.48 | qfq | 11,100,735 | 196,438,833 | -4.01% |
| 2026-07-10 | 18.09 | 18.66 | 17.75 | 18.21 | 18.21 | qfq | 10,978,385 | 200,677,922 | 1.05% |
| 2026-07-09 | 18.10 | 18.29 | 17.72 | 18.02 | 18.02 | qfq | 10,898,032 | 195,964,015 | -1.10% |
| 2026-07-08 | 18.22 | 18.56 | 18.06 | 18.22 | 18.22 | qfq | 8,987,036 | 164,458,945 | 0.39% |
| 2026-07-07 | 18.90 | 19.04 | 18.10 | 18.15 | 18.15 | qfq | 9,936,690 | 183,952,832 | -3.61% |
| 2026-07-06 | 19.41 | 19.65 | 18.83 | 18.83 | 18.83 | qfq | 13,078,250 | 249,952,725 | -4.12% |
| 2026-07-03 | 18.59 | 19.78 | 18.59 | 19.64 | 19.64 | qfq | 19,410,574 | 372,986,743 | 5.71% |
| 2026-07-02 | 18.89 | 19.15 | 18.58 | 18.58 | 18.58 | qfq | 11,811,925 | 222,642,314 | -1.38% |
| 2026-07-01 | 18.66 | 19.52 | 18.54 | 18.84 | 18.84 | qfq | 15,615,273 | 296,496,489 | 2.28% |
| 2026-06-30 | 18.35 | 18.85 | 18.20 | 18.42 | 18.42 | qfq | 12,028,211 | 222,057,232 | 0.22% |
| 2026-06-29 | 18.59 | 18.74 | 18.08 | 18.38 | 18.38 | qfq | 10,138,283 | 186,408,264 | -1.61% |
| 2026-06-26 | 19.63 | 19.63 | 18.68 | 18.68 | 18.68 | qfq | 11,732,068 | 222,694,445 | -4.84% |
| 2026-06-25 | 19.80 | 20.07 | 19.16 | 19.63 | 19.63 | qfq | 12,514,465 | 245,298,871 | -1.36% |
| 2026-06-24 | 19.35 | 20.51 | 19.30 | 19.90 | 19.90 | qfq | 19,444,090 | 386,411,598 | 2.90% |
| 2026-06-23 | 19.93 | 20.18 | 19.28 | 19.34 | 19.34 | qfq | 10,660,685 | 210,606,232 | -2.96% |
| 2026-06-22 | 19.38 | 19.97 | 18.66 | 19.93 | 19.93 | qfq | 18,462,266 | 355,111,393 | 1.53% |
| 2026-06-18 | 19.87 | 20.20 | 19.63 | 19.63 | 19.63 | qfq | 8,772,413 | 174,037,667 | -1.70% |
| 2026-06-17 | 20.16 | 20.34 | 19.83 | 19.97 | 19.97 | qfq | 8,588,916 | 171,531,209 | -0.94% |
| 2026-06-16 | 20.00 | 20.43 | 19.56 | 20.16 | 20.16 | qfq | 10,484,743 | 209,824,047 | 0.75% |
| 2026-06-15 | 19.87 | 20.25 | 19.77 | 20.01 | 20.01 | qfq | 10,783,158 | 215,823,756 | 1.21% |
| 2026-06-12 | 20.10 | 20.42 | 19.30 | 19.77 | 19.77 | qfq | 17,424,000 | 346,635,073 | -0.95% |
| 2026-06-11 | 20.94 | 20.94 | 19.76 | 19.96 | 19.96 | qfq | 13,634,794 | 274,670,530 | -4.36% |
| 2026-06-10 | 21.20 | 21.20 | 20.45 | 20.87 | 20.87 | qfq | 11,308,122 | 234,632,206 | -2.20% |
| 2026-06-09 | 22.00 | 22.15 | 20.93 | 21.34 | 21.34 | qfq | 11,690,053 | 248,747,288 | -2.56% |
| 2026-06-08 | 22.46 | 22.75 | 21.77 | 21.90 | 21.90 | qfq | 11,163,759 | 247,160,482 | -4.58% |
| 2026-06-05 | 23.19 | 23.48 | 22.92 | 22.95 | 22.95 | qfq | 6,911,130 | 160,112,330 | -0.86% |
| 2026-06-04 | 23.25 | 23.56 | 22.99 | 23.15 | 23.15 | qfq | 7,090,046 | 164,191,622 | -1.32% |
| 2026-06-03 | 23.07 | 24.26 | 22.73 | 23.46 | 23.46 | qfq | 11,127,245 | 261,104,282 | 1.65% |
| 2026-06-02 | 23.67 | 23.67 | 22.96 | 23.08 | 23.08 | qfq | 8,824,060 | 204,268,840 | -2.41% |
| 2026-06-01 | 23.61 | 24.17 | 23.36 | 23.65 | 23.65 | qfq | 8,348,076 | 197,885,536 | 0.64% |
| 2026-05-29 | 23.95 | 24.12 | 23.45 | 23.50 | 23.50 | qfq | 8,629,494 | 204,402,871 | -1.18% |
| 2026-05-28 | 24.44 | 24.48 | 23.69 | 23.78 | 23.78 | qfq | 9,018,148 | 216,255,137 | -2.94% |
| 2026-05-27 | 24.44 | 24.83 | 23.86 | 24.50 | 24.50 | qfq | 12,310,199 | 299,315,972 | 0.08% |
| 2026-05-26 | 24.58 | 24.80 | 24.10 | 24.48 | 24.48 | qfq | 10,560,678 | 257,494,389 | -1.69% |
| 2026-05-25 | 25.30 | 25.41 | 24.63 | 24.90 | 24.90 | qfq | 10,005,587 | 249,457,326 | -1.07% |
| 2026-05-22 | 25.48 | 25.66 | 24.82 | 25.17 | 25.17 | qfq | 17,536,796 | 440,163,728 | -1.29% |
| 2026-05-21 | 26.32 | 27.73 | 25.42 | 25.50 | 25.50 | qfq | 23,729,761 | 624,466,359 | -2.49% |
| 2026-05-20 | 26.58 | 26.71 | 25.90 | 26.15 | 26.15 | qfq | 8,576,115 | 224,166,348 | -2.32% |
| 2026-05-19 | 26.29 | 26.84 | 26.21 | 26.77 | 26.77 | qfq | 8,069,759 | 214,395,653 | 1.86% |
| 2026-05-18 | 26.72 | 26.92 | 26.14 | 26.28 | 26.28 | qfq | 11,704,406 | 309,015,211 | -2.59% |
| 2026-05-15 | 26.76 | 28.23 | 26.76 | 26.98 | 26.98 | qfq | 16,226,387 | 444,911,785 | 0.78% |
| 2026-05-14 | 27.94 | 28.12 | 26.73 | 26.77 | 26.77 | qfq | 14,823,876 | 402,086,020 | -3.32% |
| 2026-05-13 | 27.37 | 27.86 | 27.01 | 27.69 | 27.69 | qfq | 11,649,757 | 320,364,787 | 1.17% |
| 2026-05-12 | 28.22 | 28.22 | 27.27 | 27.37 | 27.37 | qfq | 17,507,138 | 483,133,317 | -3.63% |
| 2026-05-11 | 28.86 | 29.09 | 28.20 | 28.40 | 28.40 | qfq | 19,536,146 | 556,859,063 | -1.66% |
| 2026-05-08 | 28.25 | 29.08 | 27.60 | 28.88 | 28.88 | qfq | 20,197,223 | 575,700,424 | 1.65% |
| 2026-05-07 | 28.24 | 28.70 | 27.95 | 28.41 | 28.41 | qfq | 13,274,162 | 377,147,266 | 1.43% |
| 2026-05-06 | 27.31 | 28.75 | 27.28 | 28.01 | 28.01 | qfq | 13,439,700 | 378,143,931 | 3.24% |
| 2026-04-30 | 28.00 | 28.13 | 27.09 | 27.13 | 27.13 | qfq | 14,603,428 | 400,155,625 | -3.55% |
| 2026-04-29 | 27.78 | 28.75 | 27.68 | 28.13 | 28.13 | qfq | 11,422,915 | 323,668,707 | 1.44% |
| 2026-04-28 | 27.59 | 28.57 | 27.35 | 27.73 | 27.73 | qfq | 18,233,083 | 508,822,609 | -3.51% |
| 2026-04-27 | 29.00 | 29.43 | 28.73 | 28.74 | 28.74 | qfq | 12,279,620 | 356,355,675 | -0.73% |
| 2026-04-24 | 27.71 | 29.65 | 27.57 | 28.95 | 28.95 | qfq | 22,627,418 | 654,284,680 | 4.40% |
| 2026-04-23 | 28.73 | 28.89 | 27.72 | 27.73 | 27.73 | qfq | 14,595,610 | 409,592,442 | -3.38% |
| 2026-04-22 | 28.51 | 28.96 | 28.43 | 28.70 | 28.70 | qfq | 11,201,456 | 320,934,469 | 1.02% |
| 2026-04-21 | 28.30 | 28.79 | 28.25 | 28.41 | 28.41 | qfq | 11,162,503 | 318,758,370 | -0.11% |
| 2026-04-20 | 27.77 | 28.83 | 27.67 | 28.44 | 28.44 | qfq | 14,037,953 | 398,829,533 | 2.30% |
| 2026-04-17 | 27.77 | 28.16 | 27.60 | 27.80 | 27.80 | qfq | 11,180,367 | 311,340,442 | 0.58% |
| 2026-04-16 | 27.20 | 27.89 | 26.90 | 27.64 | 27.64 | qfq | 15,123,233 | 415,090,888 | 1.73% |
| 2026-04-15 | 25.55 | 27.79 | 25.51 | 27.17 | 27.17 | qfq | 23,304,113 | 622,582,183 | 6.51% |
| 2026-04-14 | 25.40 | 25.57 | 25.12 | 25.51 | 25.51 | qfq | 7,459,014 | 188,780,575 | 1.67% |
| 2026-04-13 | 25.02 | 25.24 | 25.01 | 25.09 | 25.09 | qfq | 5,228,045 | 131,200,330 | -1.03% |
| 2026-04-10 | 25.18 | 25.58 | 25.18 | 25.35 | 25.35 | qfq | 7,037,685 | 179,047,902 | 1.20% |
| 2026-04-09 | 25.27 | 25.27 | 25.04 | 25.05 | 25.05 | qfq | 6,334,547 | 159,088,607 | -1.88% |
| 2026-04-08 | 24.98 | 25.54 | 24.96 | 25.53 | 25.53 | qfq | 9,715,001 | 246,312,549 | 3.99% |
| 2026-04-07 | 24.43 | 24.76 | 24.43 | 24.55 | 24.55 | qfq | 3,128,671 | 76,944,585 | 0.99% |
| 2026-04-03 | 24.97 | 25.00 | 24.27 | 24.31 | 24.31 | qfq | 5,284,810 | 129,467,798 | -2.25% |
| 2026-04-02 | 25.40 | 25.40 | 24.77 | 24.87 | 24.87 | qfq | 5,414,844 | 135,392,337 | -2.28% |
| 2026-04-01 | 25.20 | 25.68 | 25.03 | 25.45 | 25.45 | qfq | 6,937,110 | 175,572,240 | 2.54% |
| 2026-03-31 | 24.77 | 25.35 | 24.70 | 24.82 | 24.82 | qfq | 6,469,361 | 161,654,272 | 0.20% |
| 2026-03-30 | 24.61 | 24.93 | 24.36 | 24.77 | 24.77 | qfq | 5,783,305 | 142,494,386 | -0.64% |
| 2026-03-27 | 24.52 | 25.14 | 24.50 | 24.93 | 24.93 | qfq | 5,187,814 | 129,507,811 | -0.20% |
| 2026-03-26 | 25.11 | 25.44 | 24.86 | 24.98 | 24.98 | qfq | 6,060,652 | 152,147,905 | -0.32% |
| 2026-03-25 | 24.80 | 25.42 | 24.79 | 25.06 | 25.06 | qfq | 7,010,635 | 176,039,209 | 1.38% |
| 2026-03-24 | 24.60 | 24.77 | 24.33 | 24.72 | 24.72 | qfq | 7,416,655 | 182,337,703 | 1.85% |
| 2026-03-23 | 25.40 | 25.51 | 24.03 | 24.27 | 24.27 | qfq | 14,926,434 | 369,738,047 | -6.29% |
| 2026-03-20 | 27.47 | 27.69 | 25.85 | 25.90 | 25.90 | qfq | 15,143,906 | 402,737,209 | -4.99% |
| 2026-03-19 | 27.81 | 27.81 | 27.14 | 27.26 | 27.26 | qfq | 10,430,211 | 286,437,384 | -2.71% |
| 2026-03-18 | 27.90 | 28.22 | 27.71 | 28.02 | 28.02 | qfq | 8,881,136 | 248,601,278 | 0.72% |
| 2026-03-17 | 28.13 | 28.50 | 27.82 | 27.82 | 27.82 | qfq | 10,896,613 | 306,426,175 | -0.89% |
| 2026-03-16 | 27.60 | 28.11 | 27.40 | 28.07 | 28.07 | qfq | 11,634,484 | 323,967,564 | 1.01% |
| 2026-03-13 | 27.76 | 28.45 | 27.35 | 27.79 | 27.79 | qfq | 14,582,875 | 406,229,713 | -0.68% |
| 2026-03-12 | 26.25 | 28.57 | 25.97 | 27.98 | 27.98 | qfq | 28,580,299 | 787,641,517 | 7.00% |
| 2026-03-11 | 26.24 | 26.42 | 26.06 | 26.15 | 26.15 | qfq | 5,170,068 | 135,372,103 | 0.04% |
| 2026-03-10 | 26.25 | 26.46 | 26.04 | 26.14 | 26.14 | qfq | 6,273,612 | 164,467,216 | 0.58% |
| 2026-03-09 | 25.70 | 26.09 | 25.25 | 25.99 | 25.99 | qfq | 7,879,137 | 201,623,683 | -0.73% |
| 2026-03-06 | 25.76 | 26.35 | 25.67 | 26.18 | 26.18 | qfq | 5,551,219 | 144,939,048 | 1.67% |
| 2026-03-05 | 25.67 | 25.93 | 25.53 | 25.75 | 25.75 | qfq | 7,351,515 | 188,918,334 | 1.90% |
| 2026-03-04 | 25.77 | 26.09 | 25.23 | 25.27 | 25.27 | qfq | 9,201,986 | 235,748,584 | -2.85% |
| 2026-03-03 | 26.67 | 27.08 | 26.00 | 26.01 | 26.01 | qfq | 11,782,520 | 310,977,880 | -2.66% |
| 2026-03-02 | 26.84 | 27.08 | 26.31 | 26.72 | 26.72 | qfq | 10,682,039 | 284,784,905 | -2.23% |
| 2026-02-27 | 26.85 | 27.41 | 26.83 | 27.33 | 27.33 | qfq | 8,001,101 | 217,527,518 | 1.18% |
| 2026-02-26 | 27.38 | 27.40 | 26.92 | 27.01 | 27.01 | qfq | 9,416,380 | 254,503,813 | -1.28% |
| 2026-02-25 | 26.92 | 27.77 | 26.90 | 27.36 | 27.36 | qfq | 10,518,162 | 288,177,061 | 1.79% |
| 2026-02-24 | 27.01 | 27.10 | 26.68 | 26.88 | 26.88 | qfq | 6,399,945 | 171,782,575 | -0.07% |
| 2026-02-13 | 27.21 | 27.38 | 26.90 | 26.90 | 26.90 | qfq | 6,904,525 | 187,395,375 | -1.18% |
| 2026-02-12 | 27.34 | 27.47 | 27.16 | 27.22 | 27.22 | qfq | 6,912,492 | 188,511,458 | -0.51% |
| 2026-02-11 | 27.20 | 27.58 | 27.10 | 27.36 | 27.36 | qfq | 8,401,474 | 229,405,004 | 0.22% |
| 2026-02-10 | 27.10 | 27.42 | 26.98 | 27.30 | 27.30 | qfq | 8,107,022 | 220,718,189 | 0.81% |
| 2026-02-09 | 26.70 | 27.09 | 26.63 | 27.08 | 27.08 | qfq | 9,293,683 | 249,829,821 | 2.65% |
| 2026-02-06 | 26.43 | 26.65 | 26.07 | 26.38 | 26.38 | qfq | 7,617,105 | 201,191,937 | -0.90% |
| 2026-02-05 | 26.48 | 26.73 | 26.42 | 26.62 | 26.62 | qfq | 6,357,585 | 169,082,320 | 0.04% |
| 2026-02-04 | 26.73 | 26.73 | 26.27 | 26.61 | 26.61 | qfq | 9,988,913 | 263,891,183 | -0.82% |
| 2026-02-03 | 26.55 | 26.87 | 26.10 | 26.83 | 26.83 | qfq | 9,469,550 | 250,789,624 | 2.25% |
| 2026-02-02 | 26.90 | 27.20 | 26.20 | 26.24 | 26.24 | qfq | 12,336,041 | 329,413,727 | -3.10% |
| 2026-01-30 | 27.51 | 27.57 | 26.80 | 27.08 | 27.08 | qfq | 13,162,892 | 356,892,009 | -1.53% |
| 2026-01-29 | 27.40 | 27.96 | 27.25 | 27.50 | 27.50 | qfq | 13,960,775 | 385,807,667 | -0.07% |
| 2026-01-28 | 27.74 | 27.82 | 27.41 | 27.52 | 27.52 | qfq | 11,042,991 | 304,768,778 | -1.11% |
| 2026-01-27 | 27.95 | 28.33 | 27.42 | 27.83 | 27.83 | qfq | 15,890,485 | 440,729,648 | -0.86% |
| 2026-01-26 | 29.20 | 29.23 | 27.91 | 28.07 | 28.07 | qfq | 22,052,188 | 625,260,380 | -4.03% |
| 2026-01-23 | 29.19 | 29.55 | 29.04 | 29.25 | 29.25 | qfq | 12,483,910 | 365,530,773 | 0.58% |
| 2026-01-22 | 29.20 | 29.46 | 28.93 | 29.08 | 29.08 | qfq | 11,194,024 | 326,027,972 | -0.10% |
| 2026-01-21 | 28.81 | 29.70 | 28.74 | 29.11 | 29.11 | qfq | 13,257,261 | 387,101,752 | 0.38% |
| 2026-01-20 | 29.71 | 29.80 | 28.81 | 29.00 | 29.00 | qfq | 14,219,658 | 413,868,251 | -2.19% |
| 2026-01-19 | 29.88 | 30.25 | 29.55 | 29.65 | 29.65 | qfq | 15,039,191 | 448,281,878 | -1.00% |
| 2026-01-16 | 30.68 | 31.30 | 29.92 | 29.95 | 29.95 | qfq | 18,993,095 | 577,230,363 | -2.35% |
| 2026-01-15 | 31.00 | 31.18 | 30.34 | 30.67 | 30.67 | qfq | 19,693,552 | 604,562,246 | -1.73% |
| 2026-01-14 | 29.36 | 32.23 | 29.30 | 31.21 | 31.21 | qfq | 41,267,621 | 1,278,847,569 | 5.98% |
| 2026-01-13 | 29.87 | 30.45 | 29.34 | 29.45 | 29.45 | qfq | 21,300,039 | 635,545,857 | -0.47% |
| 2026-01-12 | 28.73 | 29.70 | 28.66 | 29.59 | 29.59 | qfq | 22,584,603 | 661,002,954 | 3.03% |
| 2026-01-09 | 28.20 | 28.80 | 28.15 | 28.72 | 28.72 | qfq | 15,128,833 | 432,198,441 | 1.20% |
| 2026-01-08 | 27.59 | 28.75 | 27.59 | 28.38 | 28.38 | qfq | 15,652,962 | 444,985,490 | 1.90% |
| 2026-01-07 | 28.30 | 28.32 | 27.80 | 27.85 | 27.85 | qfq | 13,086,446 | 366,902,769 | -1.80% |
| 2026-01-06 | 28.08 | 28.39 | 28.02 | 28.36 | 28.36 | qfq | 12,300,501 | 347,254,070 | 0.60% |
| 2026-01-05 | 27.87 | 28.40 | 27.87 | 28.19 | 28.19 | qfq | 13,081,085 | 367,834,547 | 0.68% |
| 2025-12-31 | 27.58 | 28.84 | 27.58 | 28.00 | 28.00 | qfq | 17,131,424 | 487,320,907 | 1.82% |
| 2025-12-30 | 27.18 | 27.84 | 27.11 | 27.50 | 27.50 | qfq | 8,450,894 | 233,102,664 | 0.55% |
| 2025-12-29 | 27.80 | 28.25 | 27.21 | 27.35 | 27.35 | qfq | 14,080,636 | 388,091,765 | -1.72% |
| 2025-12-26 | 27.75 | 28.09 | 27.67 | 27.83 | 27.83 | qfq | 9,685,191 | 269,996,001 | -0.25% |
| 2025-12-25 | 27.73 | 27.93 | 27.58 | 27.90 | 27.90 | qfq | 7,489,862 | 207,972,762 | 0.43% |
| 2025-12-24 | 27.60 | 27.95 | 27.31 | 27.78 | 27.78 | qfq | 9,840,381 | 272,858,778 | 0.29% |
| 2025-12-23 | 27.50 | 27.92 | 27.43 | 27.70 | 27.70 | qfq | 8,793,790 | 243,127,011 | 0.44% |
| 2025-12-22 | 28.00 | 28.27 | 27.44 | 27.58 | 27.58 | qfq | 10,402,114 | 287,952,518 | -0.72% |
| 2025-12-19 | 27.67 | 27.97 | 27.58 | 27.78 | 27.78 | qfq | 7,799,464 | 216,632,398 | 0.87% |
| 2025-12-18 | 27.51 | 28.12 | 27.40 | 27.54 | 27.54 | qfq | 8,223,419 | 228,226,812 | -0.36% |
| 2025-12-17 | 27.60 | 27.90 | 27.15 | 27.64 | 27.64 | qfq | 10,255,909 | 282,393,085 | 0.11% |
| 2025-12-16 | 28.47 | 28.50 | 27.51 | 27.61 | 27.61 | qfq | 9,254,015 | 257,756,152 | -3.02% |
| 2025-12-15 | 28.70 | 28.70 | 27.99 | 28.47 | 28.47 | qfq | 12,092,259 | 342,518,172 | -1.66% |
| 2025-12-12 | 29.60 | 29.73 | 28.61 | 28.95 | 28.95 | qfq | 14,299,732 | 414,365,691 | -2.20% |
| 2025-12-11 | 29.16 | 30.58 | 29.05 | 29.60 | 29.60 | qfq | 14,727,421 | 439,753,408 | 1.47% |
| 2025-12-10 | 29.55 | 29.60 | 28.94 | 29.17 | 29.17 | qfq | 9,595,486 | 280,278,802 | -1.55% |
| 2025-12-09 | 30.20 | 30.61 | 29.57 | 29.63 | 29.63 | qfq | 12,382,491 | 370,766,850 | -2.24% |
| 2025-12-08 | 29.98 | 30.67 | 29.70 | 30.31 | 30.31 | qfq | 14,188,302 | 428,505,822 | 1.03% |
| 2025-12-05 | 30.02 | 30.60 | 29.93 | 30.00 | 30.00 | qfq | 13,272,663 | 400,756,471 | -0.40% |
| 2025-12-04 | 29.68 | 30.77 | 29.41 | 30.12 | 30.12 | qfq | 17,619,109 | 530,265,031 | 1.21% |
| 2025-12-03 | 28.38 | 30.38 | 28.28 | 29.76 | 29.76 | qfq | 26,304,474 | 775,687,093 | 4.31% |
| 2025-12-02 | 27.45 | 28.79 | 27.06 | 28.53 | 28.53 | qfq | 17,731,694 | 496,778,775 | 3.63% |
| 2025-12-01 | 27.52 | 27.70 | 27.37 | 27.53 | 27.53 | qfq | 7,690,727 | 211,714,504 | -0.58% |
| 2025-11-28 | 28.06 | 28.12 | 27.45 | 27.69 | 27.69 | qfq | 8,520,825 | 235,424,065 | -1.32% |
| 2025-11-27 | 27.75 | 28.48 | 27.75 | 28.06 | 28.06 | qfq | 10,165,067 | 287,234,701 | 1.12% |
| 2025-11-26 | 27.51 | 28.36 | 27.51 | 27.75 | 27.75 | qfq | 7,863,675 | 220,240,746 | 0.40% |
| 2025-11-25 | 27.42 | 28.06 | 27.42 | 27.64 | 27.64 | qfq | 8,174,656 | 227,280,666 | 1.39% |
| 2025-11-24 | 26.99 | 27.59 | 26.50 | 27.26 | 27.26 | qfq | 6,728,171 | 182,284,402 | 0.96% |
| 2025-11-21 | 27.35 | 27.70 | 26.75 | 27.00 | 27.00 | qfq | 8,586,879 | 233,399,397 | -1.93% |
| 2025-11-20 | 27.45 | 27.85 | 27.37 | 27.53 | 27.53 | qfq | 4,953,440 | 136,563,982 | 0.33% |
| 2025-11-19 | 27.69 | 27.97 | 27.28 | 27.44 | 27.44 | qfq | 5,229,146 | 144,264,415 | -0.54% |
| 2025-11-18 | 27.41 | 27.70 | 27.18 | 27.59 | 27.59 | qfq | 5,769,478 | 158,768,233 | 0.47% |
| 2025-11-17 | 28.08 | 28.23 | 27.40 | 27.46 | 27.46 | qfq | 8,109,407 | 223,723,758 | -2.10% |
| 2025-11-14 | 28.38 | 28.68 | 28.02 | 28.05 | 28.05 | qfq | 7,500,954 | 212,326,892 | -2.54% |
| 2025-11-13 | 28.00 | 28.86 | 27.82 | 28.78 | 28.78 | qfq | 9,158,489 | 260,701,443 | 3.12% |
| 2025-11-12 | 28.35 | 28.42 | 27.87 | 27.91 | 27.91 | qfq | 6,516,813 | 183,261,391 | -2.07% |
| 2025-11-11 | 29.05 | 29.19 | 28.46 | 28.50 | 28.50 | qfq | 8,208,065 | 234,957,393 | -1.89% |
| 2025-11-10 | 28.35 | 29.44 | 28.32 | 29.05 | 29.05 | qfq | 12,453,408 | 360,280,055 | 1.97% |
| 2025-11-07 | 28.20 | 29.09 | 27.80 | 28.49 | 28.49 | qfq | 12,827,037 | 364,441,995 | 0.99% |
| 2025-11-06 | 28.27 | 28.37 | 27.90 | 28.21 | 28.21 | qfq | 6,382,171 | 179,861,316 | 0.43% |
| 2025-11-05 | 27.95 | 28.28 | 27.85 | 28.09 | 28.09 | qfq | 8,063,496 | 226,360,220 | -0.74% |
| 2025-11-04 | 29.17 | 29.18 | 28.14 | 28.30 | 28.30 | qfq | 12,109,442 | 344,868,682 | -3.71% |
| 2025-11-03 | 28.98 | 29.65 | 28.81 | 29.39 | 29.39 | qfq | 15,945,720 | 467,073,482 | 3.49% |
| 2025-10-31 | 27.89 | 29.11 | 27.80 | 28.40 | 28.40 | qfq | 18,572,725 | 530,814,074 | 2.60% |
| 2025-10-30 | 28.16 | 28.40 | 27.50 | 27.68 | 27.68 | qfq | 13,165,164 | 366,563,335 | -2.74% |
| 2025-10-29 | 27.66 | 28.66 | 27.61 | 28.46 | 28.46 | qfq | 11,765,762 | 331,555,427 | 2.93% |
| 2025-10-28 | 27.71 | 28.20 | 27.53 | 27.65 | 27.65 | qfq | 8,720,048 | 242,812,641 | -0.54% |
| 2025-10-27 | 27.63 | 28.07 | 27.62 | 27.80 | 27.80 | qfq | 9,673,638 | 268,625,608 | 0.72% |
| 2025-10-24 | 27.50 | 27.96 | 27.33 | 27.60 | 27.60 | qfq | 8,052,897 | 222,530,525 | 0.80% |
| 2025-10-23 | 27.51 | 27.55 | 26.78 | 27.38 | 27.38 | qfq | 9,557,189 | 259,604,563 | -0.62% |
| 2025-10-22 | 28.03 | 28.31 | 27.53 | 27.55 | 27.55 | qfq | 9,218,529 | 256,320,251 | -2.06% |
| 2025-10-21 | 28.00 | 28.55 | 27.66 | 28.13 | 28.13 | qfq | 13,375,075 | 375,469,015 | 0.72% |
| 2025-10-20 | 30.03 | 30.23 | 27.65 | 27.93 | 27.93 | qfq | 29,705,775 | 837,764,226 | -6.46% |
| 2025-10-17 | 30.87 | 31.20 | 29.79 | 29.86 | 29.86 | qfq | 14,648,226 | 444,332,814 | -3.43% |
| 2025-10-16 | 30.73 | 31.88 | 30.73 | 30.92 | 30.92 | qfq | 17,952,494 | 560,347,533 | 0.98% |
| 2025-10-15 | 29.28 | 30.94 | 28.94 | 30.62 | 30.62 | qfq | 21,322,036 | 644,855,702 | 4.86% |
| 2025-10-14 | 30.20 | 31.15 | 28.95 | 29.20 | 29.20 | qfq | 15,965,392 | 477,278,554 | -2.21% |
| 2025-10-13 | 29.39 | 30.05 | 29.10 | 29.86 | 29.86 | qfq | 13,497,600 | 399,927,167 | -1.58% |
| 2025-10-10 | 31.20 | 31.35 | 30.24 | 30.34 | 30.34 | qfq | 15,408,439 | 473,519,672 | -3.44% |
| 2025-10-09 | 29.02 | 31.80 | 28.72 | 31.42 | 31.42 | qfq | 29,997,877 | 916,078,132 | 8.64% |
| 2025-09-30 | 29.20 | 29.28 | 28.51 | 28.92 | 28.92 | qfq | 13,643,850 | 393,983,563 | -0.41% |
| 2025-09-29 | 29.10 | 29.55 | 29.01 | 29.04 | 29.04 | qfq | 10,404,705 | 303,957,510 | 0.21% |
| 2025-09-26 | 30.06 | 30.17 | 28.90 | 28.98 | 28.98 | qfq | 15,601,354 | 456,870,063 | -4.07% |
| 2025-09-25 | 29.60 | 30.50 | 29.46 | 30.21 | 30.21 | qfq | 18,646,884 | 560,661,826 | 1.82% |
| 2025-09-24 | 29.53 | 29.77 | 29.06 | 29.67 | 29.67 | qfq | 15,071,003 | 443,035,003 | 0.27% |
| 2025-09-23 | 29.94 | 30.08 | 28.79 | 29.59 | 29.59 | qfq | 20,437,013 | 599,391,075 | -1.33% |
| 2025-09-22 | 30.69 | 30.95 | 29.51 | 29.99 | 29.99 | qfq | 20,107,764 | 605,100,671 | -2.50% |
| 2025-09-19 | 30.69 | 31.15 | 30.39 | 30.76 | 30.76 | qfq | 12,554,433 | 386,399,772 | 0.20% |
| 2025-09-18 | 31.83 | 32.09 | 30.30 | 30.70 | 30.70 | qfq | 23,253,342 | 725,070,385 | -3.88% |
| 2025-09-17 | 32.90 | 32.90 | 31.50 | 31.94 | 31.94 | qfq | 25,414,939 | 811,473,302 | -3.09% |
| 2025-09-16 | 31.32 | 33.46 | 31.10 | 32.96 | 32.96 | qfq | 28,337,864 | 917,986,873 | 5.27% |
| 2025-09-15 | 32.00 | 32.88 | 30.98 | 31.31 | 31.31 | qfq | 25,038,443 | 797,119,877 | -1.23% |
| 2025-09-12 | 32.13 | 32.84 | 31.70 | 31.70 | 31.70 | qfq | 24,377,314 | 785,915,760 | -0.63% |
| 2025-09-11 | 31.55 | 32.13 | 31.20 | 31.90 | 31.90 | qfq | 20,374,685 | 646,491,255 | 0.16% |
| 2025-09-10 | 32.31 | 32.44 | 31.42 | 31.85 | 31.85 | qfq | 22,051,470 | 702,282,812 | -0.31% |
| 2025-09-09 | 32.29 | 32.98 | 31.74 | 31.95 | 31.95 | qfq | 42,352,313 | 1,370,687,600 | 1.20% |
| 2025-09-08 | 28.99 | 31.57 | 28.75 | 31.57 | 31.57 | qfq | 40,078,673 | 1,238,354,706 | 10.00% |
| 2025-09-05 | 27.25 | 28.94 | 26.95 | 28.70 | 28.70 | qfq | 23,713,589 | 666,750,861 | 5.05% |
| 2025-09-04 | 27.60 | 28.12 | 26.80 | 27.32 | 27.32 | qfq | 20,122,344 | 553,069,327 | -1.37% |
| 2025-09-03 | 28.57 | 28.84 | 27.51 | 27.70 | 27.70 | qfq | 21,932,170 | 618,696,907 | -2.98% |
| 2025-09-02 | 29.88 | 30.04 | 28.43 | 28.55 | 28.55 | qfq | 28,244,724 | 823,558,507 | -3.51% |
| 2025-09-01 | 29.16 | 30.05 | 29.07 | 29.59 | 29.59 | qfq | 31,861,990 | 939,919,219 | 1.47% |
| 2025-08-29 | 29.27 | 29.48 | 28.51 | 29.16 | 29.16 | qfq | 27,397,313 | 794,532,572 | 1.04% |
| 2025-08-28 | 28.81 | 29.39 | 28.14 | 28.86 | 28.86 | qfq | 50,923,069 | 1,469,058,064 | -0.93% |
| 2025-08-27 | 26.60 | 29.13 | 26.49 | 29.13 | 29.13 | qfq | 69,253,819 | 1,989,647,005 | 10.01% |
| 2025-08-26 | 25.98 | 27.20 | 25.90 | 26.48 | 26.48 | qfq | 21,017,096 | 555,953,460 | 1.34% |
| 2025-08-25 | 26.05 | 26.42 | 25.75 | 26.13 | 26.13 | qfq | 22,055,414 | 573,612,066 | 0.31% |
| 2025-08-22 | 26.01 | 26.13 | 25.82 | 26.05 | 26.05 | qfq | 16,891,231 | 438,784,514 | -0.76% |
| 2025-08-21 | 25.00 | 27.00 | 24.98 | 26.25 | 26.25 | qfq | 39,287,545 | 1,031,112,987 | 5.21% |
| 2025-08-20 | 24.50 | 25.00 | 24.24 | 24.95 | 24.95 | qfq | 16,085,760 | 397,921,506 | 1.51% |
| 2025-08-19 | 24.52 | 24.95 | 24.40 | 24.58 | 24.58 | qfq | 14,481,404 | 356,376,086 | 0.82% |
| 2025-08-18 | 24.05 | 24.62 | 24.05 | 24.38 | 24.38 | qfq | 16,762,447 | 407,900,006 | 1.67% |
| 2025-08-15 | 23.76 | 24.04 | 23.68 | 23.98 | 23.98 | qfq | 13,438,756 | 321,270,772 | 0.46% |
| 2025-08-14 | 23.86 | 24.10 | 23.42 | 23.87 | 23.87 | qfq | 14,771,734 | 351,448,092 | 0.25% |
| 2025-08-13 | 23.74 | 24.00 | 23.66 | 23.81 | 23.81 | qfq | 9,891,022 | 235,110,361 | 0.46% |
| 2025-08-12 | 23.53 | 24.06 | 23.53 | 23.70 | 23.70 | qfq | 10,149,770 | 241,732,898 | 0.77% |
| 2025-08-11 | 23.39 | 23.69 | 23.36 | 23.52 | 23.52 | qfq | 8,235,368 | 194,067,041 | 0.47% |
| 2025-08-08 | 23.68 | 23.68 | 23.39 | 23.41 | 23.41 | qfq | 7,727,009 | 181,409,697 | -1.43% |
| 2025-08-07 | 24.05 | 24.26 | 23.73 | 23.75 | 23.75 | qfq | 8,172,777 | 195,345,132 | -1.17% |
| 2025-08-06 | 24.01 | 24.14 | 23.84 | 24.03 | 24.03 | qfq | 7,751,111 | 185,766,129 | -0.54% |
| 2025-08-05 | 23.79 | 24.20 | 23.60 | 24.16 | 24.16 | qfq | 12,690,905 | 303,650,966 | 2.03% |
| 2025-08-04 | 23.41 | 23.69 | 23.26 | 23.68 | 23.68 | qfq | 6,149,689 | 144,353,580 | 0.25% |
| 2025-08-01 | 23.75 | 23.89 | 23.30 | 23.62 | 23.62 | qfq | 11,625,684 | 274,235,155 | -0.67% |
| 2025-07-31 | 24.08 | 24.75 | 23.55 | 23.78 | 23.78 | qfq | 15,645,766 | 376,699,270 | -1.37% |
| 2025-07-30 | 24.34 | 24.51 | 23.96 | 24.11 | 24.11 | qfq | 10,512,683 | 255,032,910 | -1.07% |
| 2025-07-29 | 24.50 | 24.84 | 24.18 | 24.37 | 24.37 | qfq | 11,632,525 | 283,051,483 | -0.53% |
| 2025-07-28 | 25.00 | 25.20 | 24.45 | 24.50 | 24.50 | qfq | 22,274,613 | 551,935,321 | 0.00% |
| 2025-07-25 | 23.87 | 25.01 | 23.68 | 24.50 | 24.50 | qfq | 28,629,508 | 698,476,175 | 2.04% |
| 2025-07-24 | 23.12 | 24.31 | 23.01 | 24.01 | 24.01 | qfq | 21,005,539 | 491,602,295 | 3.98% |
| 2025-07-23 | 23.28 | 23.53 | 23.06 | 23.09 | 23.09 | qfq | 12,443,355 | 289,418,389 | -0.77% |
| 2025-07-22 | 23.30 | 23.48 | 23.07 | 23.27 | 23.27 | qfq | 8,557,042 | 198,690,917 | -0.09% |
| 2025-07-21 | 23.10 | 23.53 | 23.05 | 23.29 | 23.29 | qfq | 9,148,021 | 213,304,513 | 0.78% |
| 2025-07-18 | 23.25 | 23.54 | 22.99 | 23.11 | 23.11 | qfq | 9,400,257 | 218,004,939 | -0.77% |
| 2025-07-17 | 23.20 | 23.38 | 23.07 | 23.29 | 23.22 | qfq | 8,634,060 | 200,461,333 | -0.04% |
| 2025-07-16 | 23.73 | 23.74 | 23.18 | 23.30 | 23.23 | qfq | 9,583,800 | 224,859,819 | -1.40% |
| 2025-07-15 | 23.43 | 23.76 | 22.92 | 23.63 | 23.56 | qfq | 13,435,266 | 313,411,013 | 1.16% |
| 2025-07-14 | 23.51 | 23.76 | 23.31 | 23.36 | 23.29 | qfq | 7,228,085 | 169,761,285 | -0.43% |
| 2025-07-11 | 23.19 | 23.84 | 22.99 | 23.46 | 23.39 | qfq | 12,237,336 | 287,531,906 | 1.25% |
| 2025-07-10 | 23.15 | 23.24 | 22.90 | 23.17 | 23.10 | qfq | 6,345,815 | 146,641,017 | -0.30% |
| 2025-07-09 | 23.35 | 23.47 | 23.14 | 23.24 | 23.17 | qfq | 7,948,657 | 185,191,055 | -0.60% |
| 2025-07-08 | 23.23 | 23.40 | 23.10 | 23.38 | 23.31 | qfq | 7,213,790 | 167,887,361 | 1.08% |
| 2025-07-07 | 23.18 | 23.31 | 22.95 | 23.13 | 23.06 | qfq | 5,960,362 | 137,896,766 | -0.43% |
| 2025-07-04 | 23.30 | 23.43 | 22.95 | 23.23 | 23.16 | qfq | 8,278,619 | 191,612,795 | -0.51% |
| 2025-07-03 | 22.88 | 23.75 | 22.88 | 23.35 | 23.28 | qfq | 14,337,175 | 333,539,160 | 2.01% |
| 2025-07-02 | 23.28 | 23.45 | 22.72 | 22.89 | 22.83 | qfq | 12,732,239 | 291,998,657 | -2.10% |
| 2025-07-01 | 24.14 | 24.49 | 23.28 | 23.38 | 23.31 | qfq | 29,942,310 | 713,564,355 | -1.31% |
| 2025-06-30 | 21.57 | 23.69 | 21.57 | 23.69 | 23.62 | qfq | 30,649,457 | 713,179,009 | 9.98% |
| 2025-06-27 | 21.58 | 21.77 | 21.46 | 21.54 | 21.48 | qfq | 6,228,231 | 134,543,751 | -0.23% |
| 2025-06-26 | 21.88 | 21.98 | 21.56 | 21.59 | 21.53 | qfq | 7,861,745 | 170,994,699 | -1.55% |
| 2025-06-25 | 21.75 | 21.99 | 21.52 | 21.93 | 21.87 | qfq | 8,996,139 | 195,956,158 | 1.15% |
| 2025-06-24 | 21.24 | 21.70 | 21.24 | 21.68 | 21.62 | qfq | 7,794,494 | 167,928,438 | 2.17% |
| 2025-06-23 | 20.75 | 21.34 | 20.42 | 21.22 | 21.16 | qfq | 11,435,920 | 238,708,879 | 1.29% |
| 2025-06-20 | 22.29 | 22.62 | 20.95 | 20.95 | 20.89 | qfq | 19,680,030 | 424,346,853 | -6.72% |
| 2025-06-19 | 23.00 | 23.08 | 22.26 | 22.46 | 22.40 | qfq | 8,461,230 | 191,515,601 | -2.69% |
| 2025-06-18 | 23.31 | 23.31 | 22.95 | 23.08 | 23.01 | qfq | 3,959,380 | 91,317,214 | -0.69% |
| 2025-06-17 | 23.50 | 23.59 | 23.19 | 23.24 | 23.17 | qfq | 5,046,281 | 117,616,956 | -1.06% |
| 2025-06-16 | 23.53 | 23.82 | 23.35 | 23.49 | 23.42 | qfq | 5,394,203 | 127,046,978 | -0.51% |
| 2025-06-13 | 24.25 | 24.28 | 23.58 | 23.61 | 23.54 | qfq | 14,029,646 | 334,512,266 | -3.12% |
| 2025-06-12 | 23.95 | 24.38 | 23.82 | 24.37 | 24.30 | qfq | 10,435,910 | 252,050,317 | 1.16% |
| 2025-06-11 | 23.71 | 24.36 | 23.71 | 24.09 | 24.02 | qfq | 9,133,353 | 220,700,028 | 0.92% |
| 2025-06-10 | 23.95 | 24.08 | 23.61 | 23.87 | 23.80 | qfq | 6,988,700 | 166,723,925 | -0.29% |
| 2025-06-09 | 24.00 | 24.04 | 23.79 | 23.94 | 23.87 | qfq | 5,641,075 | 134,910,088 | 0.08% |
| 2025-06-06 | 23.80 | 24.04 | 23.60 | 23.92 | 23.85 | qfq | 6,154,636 | 146,796,041 | 0.84% |
| 2025-06-05 | 23.79 | 23.84 | 23.60 | 23.72 | 23.65 | qfq | 5,240,038 | 124,280,152 | -0.50% |
| 2025-06-04 | 23.35 | 23.87 | 23.35 | 23.84 | 23.77 | qfq | 6,900,195 | 163,686,798 | 1.88% |
| 2025-06-03 | 22.80 | 23.98 | 22.77 | 23.40 | 23.33 | qfq | 12,458,670 | 293,656,415 | 2.77% |
| 2025-05-30 | 23.20 | 23.20 | 22.41 | 22.77 | 22.71 | qfq | 8,799,601 | 199,962,327 | -2.15% |
| 2025-05-29 | 22.89 | 23.32 | 22.86 | 23.27 | 23.20 | qfq | 4,929,736 | 114,057,165 | 1.66% |
| 2025-05-28 | 22.95 | 23.08 | 22.85 | 22.89 | 22.83 | qfq | 3,589,579 | 82,360,551 | 0.04% |
| 2025-05-27 | 23.06 | 23.06 | 22.80 | 22.88 | 22.82 | qfq | 4,382,635 | 100,433,263 | -0.78% |
| 2025-05-26 | 23.30 | 23.48 | 22.90 | 23.06 | 22.99 | qfq | 6,413,325 | 148,182,397 | -1.37% |
| 2025-05-23 | 23.77 | 23.90 | 23.33 | 23.38 | 23.31 | qfq | 7,908,185 | 186,508,189 | -1.76% |
| 2025-05-22 | 23.90 | 24.28 | 23.78 | 23.80 | 23.73 | qfq | 5,422,375 | 130,132,703 | -0.87% |
| 2025-05-21 | 24.18 | 24.30 | 23.96 | 24.01 | 23.94 | qfq | 4,172,550 | 100,453,975 | -0.83% |
| 2025-05-20 | 23.91 | 24.31 | 23.74 | 24.21 | 24.14 | qfq | 6,394,269 | 154,091,886 | 1.47% |
| 2025-05-19 | 23.75 | 23.97 | 23.31 | 23.86 | 23.79 | qfq | 5,763,689 | 136,404,897 | 0.51% |
| 2025-05-16 | 23.79 | 24.00 | 23.54 | 23.74 | 23.67 | qfq | 5,850,321 | 138,680,041 | -0.46% |
| 2025-05-15 | 24.27 | 24.85 | 23.85 | 23.85 | 23.78 | qfq | 9,981,819 | 242,601,903 | -1.73% |
| 2025-05-14 | 24.20 | 24.37 | 24.02 | 24.27 | 24.20 | qfq | 6,858,265 | 165,762,379 | -0.12% |
| 2025-05-13 | 24.40 | 24.98 | 24.23 | 24.30 | 24.23 | qfq | 13,018,906 | 319,387,528 | 1.12% |
| 2025-05-12 | 23.56 | 24.12 | 23.56 | 24.03 | 23.96 | qfq | 8,371,699 | 200,199,852 | 2.17% |
| 2025-05-09 | 24.07 | 24.07 | 23.39 | 23.52 | 23.45 | qfq | 6,599,021 | 155,990,914 | -2.00% |
| 2025-05-08 | 23.79 | 24.07 | 23.63 | 24.00 | 23.93 | qfq | 6,210,620 | 148,565,851 | 0.71% |
| 2025-05-07 | 24.15 | 24.39 | 23.71 | 23.83 | 23.76 | qfq | 8,612,378 | 206,337,031 | -0.67% |
| 2025-05-06 | 23.70 | 24.12 | 23.68 | 23.99 | 23.92 | qfq | 8,447,548 | 202,140,092 | 1.57% |
| 2025-04-30 | 23.70 | 24.08 | 23.54 | 23.62 | 23.55 | qfq | 8,157,594 | 194,554,085 | -0.13% |
| 2025-04-29 | 23.25 | 23.82 | 23.20 | 23.65 | 23.58 | qfq | 7,849,915 | 185,153,962 | 1.28% |
| 2025-04-28 | 23.20 | 23.54 | 22.88 | 23.35 | 23.28 | qfq | 9,046,719 | 209,688,201 | 0.60% |
| 2025-04-25 | 23.16 | 23.55 | 23.02 | 23.21 | 23.14 | qfq | 9,604,652 | 223,068,866 | 0.22% |
| 2025-04-24 | 23.73 | 23.79 | 23.14 | 23.16 | 23.09 | qfq | 11,351,634 | 265,458,826 | -2.32% |
| 2025-04-23 | 24.00 | 24.35 | 23.52 | 23.71 | 23.64 | qfq | 18,424,754 | 439,044,704 | -1.58% |
| 2025-04-22 | 25.44 | 25.55 | 24.09 | 24.09 | 24.02 | qfq | 33,186,520 | 818,748,243 | -10.01% |
| 2025-04-21 | 25.31 | 27.10 | 25.21 | 26.77 | 26.69 | qfq | 12,917,870 | 338,434,247 | 5.68% |
| 2025-04-18 | 24.81 | 25.42 | 24.80 | 25.33 | 25.26 | qfq | 7,383,455 | 186,073,056 | 1.48% |
| 2025-04-17 | 24.38 | 25.49 | 24.35 | 24.96 | 24.89 | qfq | 8,990,458 | 224,837,675 | 1.55% |
| 2025-04-16 | 24.83 | 25.18 | 24.31 | 24.58 | 24.51 | qfq | 6,742,890 | 166,648,739 | -1.01% |
| 2025-04-15 | 24.61 | 24.98 | 24.21 | 24.83 | 24.76 | qfq | 8,187,911 | 201,565,748 | 0.89% |
| 2025-04-14 | 24.45 | 25.20 | 24.35 | 24.61 | 24.54 | qfq | 10,371,935 | 256,727,171 | 2.46% |
| 2025-04-11 | 23.69 | 24.09 | 23.61 | 24.02 | 23.95 | qfq | 9,098,216 | 217,261,312 | 0.38% |
| 2025-04-10 | 23.29 | 24.05 | 23.28 | 23.93 | 23.86 | qfq | 16,048,839 | 380,825,852 | 5.00% |
| 2025-04-09 | 21.78 | 22.98 | 20.76 | 22.79 | 22.73 | qfq | 15,540,057 | 342,481,497 | 2.57% |
| 2025-04-08 | 22.90 | 23.42 | 21.70 | 22.22 | 22.16 | qfq | 18,242,601 | 411,526,794 | -5.53% |
| 2025-04-07 | 23.97 | 24.80 | 23.52 | 23.52 | 23.45 | qfq | 10,788,534 | 255,838,522 | -9.99% |
| 2025-04-03 | 26.38 | 26.66 | 25.90 | 26.13 | 26.06 | qfq | 6,765,852 | 177,592,223 | -1.88% |
| 2025-04-02 | 26.43 | 26.77 | 26.38 | 26.63 | 26.55 | qfq | 6,387,694 | 169,756,004 | 0.95% |
| 2025-04-01 | 26.35 | 26.52 | 26.21 | 26.38 | 26.31 | qfq | 6,944,468 | 183,160,220 | 0.11% |
| 2025-03-31 | 26.76 | 26.78 | 25.85 | 26.35 | 26.28 | qfq | 13,838,092 | 363,792,060 | -2.41% |
| 2025-03-28 | 27.42 | 28.00 | 26.92 | 27.00 | 26.92 | qfq | 12,318,860 | 337,125,913 | -1.39% |
| 2025-03-27 | 27.55 | 27.67 | 27.16 | 27.38 | 27.30 | qfq | 10,081,232 | 276,463,786 | -0.76% |
| 2025-03-26 | 27.60 | 27.84 | 27.35 | 27.59 | 27.51 | qfq | 9,044,632 | 249,573,916 | -0.40% |
| 2025-03-25 | 28.23 | 28.35 | 27.60 | 27.70 | 27.62 | qfq | 8,482,439 | 235,978,490 | -1.88% |
| 2025-03-24 | 28.04 | 28.35 | 27.79 | 28.23 | 28.15 | qfq | 9,739,800 | 273,639,462 | 0.28% |
| 2025-03-21 | 28.51 | 28.84 | 27.88 | 28.15 | 28.07 | qfq | 13,111,995 | 371,124,118 | -1.75% |
| 2025-03-20 | 29.08 | 29.17 | 28.63 | 28.65 | 28.57 | qfq | 11,011,303 | 317,686,210 | -1.75% |
| 2025-03-19 | 29.21 | 29.36 | 29.08 | 29.16 | 29.08 | qfq | 10,974,577 | 320,250,981 | -0.88% |
| 2025-03-18 | 29.55 | 29.84 | 29.35 | 29.42 | 29.34 | qfq | 13,858,064 | 408,873,842 | -0.94% |
| 2025-03-17 | 29.60 | 30.56 | 29.49 | 29.70 | 29.62 | qfq | 21,601,015 | 647,670,004 | -0.34% |
| 2025-03-14 | 29.29 | 30.08 | 29.26 | 29.80 | 29.72 | qfq | 27,638,726 | 822,753,256 | 2.23% |
| 2025-03-13 | 29.99 | 30.30 | 28.97 | 29.15 | 29.07 | qfq | 33,396,254 | 987,396,416 | -3.89% |
| 2025-03-12 | 27.70 | 30.33 | 27.41 | 30.33 | 30.24 | qfq | 45,656,282 | 1,345,427,021 | 10.01% |
| 2025-03-11 | 27.73 | 27.86 | 27.37 | 27.57 | 27.49 | qfq | 11,146,249 | 307,203,289 | -1.68% |
| 2025-03-10 | 28.52 | 28.78 | 28.00 | 28.04 | 27.96 | qfq | 13,730,458 | 387,357,219 | -2.23% |
| 2025-03-07 | 28.56 | 29.86 | 28.08 | 28.68 | 28.60 | qfq | 24,779,350 | 713,816,643 | -0.55% |
| 2025-03-06 | 27.17 | 29.47 | 27.17 | 28.84 | 28.76 | qfq | 30,766,767 | 876,324,039 | 6.42% |
| 2025-03-05 | 27.01 | 27.17 | 26.53 | 27.10 | 27.02 | qfq | 10,189,215 | 273,898,995 | 0.11% |
| 2025-03-04 | 26.81 | 27.21 | 26.75 | 27.07 | 26.99 | qfq | 7,674,315 | 207,457,417 | 0.07% |
| 2025-03-03 | 27.13 | 27.54 | 26.86 | 27.05 | 26.97 | qfq | 10,788,251 | 292,714,111 | -0.15% |
| 2025-02-28 | 27.82 | 27.99 | 27.00 | 27.09 | 27.01 | qfq | 13,036,373 | 357,555,545 | -3.59% |
| 2025-02-27 | 28.02 | 28.53 | 27.56 | 28.10 | 28.02 | qfq | 17,220,636 | 483,149,365 | 0.25% |
| 2025-02-26 | 28.35 | 28.40 | 27.76 | 28.03 | 27.95 | qfq | 18,562,757 | 519,233,864 | -1.02% |
| 2025-02-25 | 28.36 | 28.76 | 28.20 | 28.32 | 28.24 | qfq | 11,862,739 | 337,571,534 | -1.39% |
| 2025-02-24 | 29.30 | 29.30 | 28.47 | 28.72 | 28.64 | qfq | 19,523,094 | 562,156,080 | -2.54% |
| 2025-02-21 | 29.50 | 29.69 | 28.91 | 29.47 | 29.39 | qfq | 20,577,096 | 604,011,260 | 0.58% |
| 2025-02-20 | 28.69 | 29.65 | 28.65 | 29.30 | 29.22 | qfq | 18,963,453 | 554,517,704 | 1.81% |
| 2025-02-19 | 28.29 | 28.99 | 28.15 | 28.78 | 28.70 | qfq | 15,523,223 | 445,172,917 | 2.17% |
| 2025-02-18 | 29.24 | 29.55 | 27.96 | 28.17 | 28.09 | qfq | 24,715,996 | 709,119,590 | -4.83% |
| 2025-02-17 | 30.40 | 30.91 | 29.12 | 29.60 | 29.52 | qfq | 29,622,152 | 879,228,757 | -0.87% |
| 2025-02-14 | 28.43 | 29.86 | 28.23 | 29.86 | 29.78 | qfq | 32,890,047 | 955,607,457 | 4.99% |
| 2025-02-13 | 29.52 | 29.75 | 28.19 | 28.44 | 28.36 | qfq | 26,896,241 | 771,503,240 | -3.00% |
| 2025-02-12 | 27.33 | 29.77 | 27.30 | 29.32 | 29.24 | qfq | 38,816,516 | 1,121,256,914 | 6.31% |
| 2025-02-11 | 26.60 | 28.54 | 26.32 | 27.58 | 27.50 | qfq | 23,435,211 | 644,226,559 | 3.61% |
| 2025-02-10 | 26.67 | 26.75 | 26.20 | 26.62 | 26.54 | qfq | 10,411,805 | 275,684,019 | 0.00% |
| 2025-02-07 | 26.00 | 26.87 | 25.91 | 26.62 | 26.54 | qfq | 14,121,137 | 375,044,436 | 1.95% |
| 2025-02-06 | 25.80 | 26.21 | 25.65 | 26.11 | 26.04 | qfq | 9,729,652 | 252,842,719 | 0.66% |
| 2025-02-05 | 26.29 | 26.29 | 25.53 | 25.94 | 25.87 | qfq | 8,483,708 | 220,063,003 | 0.19% |
| 2025-01-27 | 25.85 | 26.40 | 25.61 | 25.89 | 25.82 | qfq | 10,899,691 | 284,235,446 | 0.47% |
| 2025-01-24 | 24.99 | 25.77 | 24.90 | 25.77 | 25.70 | qfq | 12,724,886 | 323,801,070 | 3.08% |
| 2025-01-23 | 25.20 | 25.69 | 24.95 | 25.00 | 24.93 | qfq | 9,808,055 | 248,809,683 | 0.20% |
| 2025-01-22 | 25.08 | 25.67 | 24.80 | 24.95 | 24.88 | qfq | 7,647,960 | 191,916,548 | -0.99% |
| 2025-01-21 | 25.31 | 25.42 | 24.89 | 25.20 | 25.13 | qfq | 8,074,930 | 203,100,668 | 0.36% |
| 2025-01-20 | 25.38 | 25.45 | 24.98 | 25.11 | 25.04 | qfq | 7,996,060 | 201,090,105 | 0.12% |
| 2025-01-17 | 24.90 | 25.27 | 24.86 | 25.08 | 25.01 | qfq | 6,163,989 | 154,496,978 | 0.04% |
| 2025-01-16 | 25.07 | 25.84 | 24.86 | 25.07 | 25.00 | qfq | 9,286,975 | 234,526,146 | -0.28% |
| 2025-01-15 | 24.85 | 25.29 | 24.76 | 25.14 | 25.07 | qfq | 10,103,015 | 253,013,845 | 1.17% |
| 2025-01-14 | 23.79 | 25.37 | 23.72 | 24.85 | 24.78 | qfq | 18,510,926 | 458,609,390 | 5.43% |
| 2025-01-13 | 23.50 | 23.77 | 23.23 | 23.57 | 23.50 | qfq | 5,138,235 | 121,031,535 | -1.01% |
| 2025-01-10 | 24.35 | 24.60 | 23.80 | 23.81 | 23.74 | qfq | 7,464,325 | 180,640,837 | -3.05% |
| 2025-01-09 | 23.54 | 25.19 | 23.50 | 24.56 | 24.49 | qfq | 13,163,362 | 322,994,278 | 3.32% |
| 2025-01-08 | 24.16 | 24.32 | 23.20 | 23.77 | 23.70 | qfq | 9,631,351 | 229,093,823 | -1.70% |
| 2025-01-07 | 23.68 | 24.60 | 23.68 | 24.18 | 24.11 | qfq | 10,210,507 | 245,802,923 | 2.07% |
| 2025-01-06 | 25.18 | 25.20 | 23.45 | 23.69 | 23.62 | qfq | 17,727,626 | 431,816,465 | -7.13% |
| 2025-01-03 | 25.85 | 25.97 | 25.40 | 25.51 | 25.44 | qfq | 12,190,538 | 312,049,339 | -1.32% |
| 2025-01-02 | 26.56 | 27.06 | 25.59 | 25.85 | 25.78 | qfq | 18,151,726 | 474,613,884 | -2.75% |
| 2024-12-31 | 27.53 | 27.66 | 26.56 | 26.58 | 26.50 | qfq | 13,108,704 | 353,557,482 | -2.99% |
| 2024-12-30 | 27.25 | 27.95 | 26.86 | 27.40 | 27.32 | qfq | 14,881,954 | 408,108,502 | 0.44% |
| 2024-12-27 | 27.06 | 27.60 | 26.80 | 27.28 | 27.20 | qfq | 14,575,068 | 397,754,120 | 0.07% |
| 2024-12-26 | 26.98 | 27.63 | 26.90 | 27.26 | 27.18 | qfq | 14,238,177 | 389,098,210 | 1.11% |
| 2024-12-25 | 27.59 | 27.59 | 26.66 | 26.96 | 26.88 | qfq | 13,305,294 | 359,537,299 | -2.39% |
| 2024-12-24 | 27.38 | 28.09 | 26.86 | 27.62 | 27.54 | qfq | 21,139,597 | 582,228,774 | 1.47% |
| 2024-12-23 | 28.23 | 28.45 | 27.12 | 27.22 | 27.14 | qfq | 27,215,279 | 753,198,083 | -4.79% |
| 2024-12-20 | 26.52 | 29.10 | 26.52 | 28.59 | 28.51 | qfq | 41,834,888 | 1,188,671,594 | 7.76% |
| 2024-12-19 | 26.38 | 26.91 | 26.15 | 26.53 | 26.46 | qfq | 13,539,852 | 358,242,188 | -0.86% |
| 2024-12-18 | 26.74 | 27.39 | 26.09 | 26.76 | 26.68 | qfq | 15,326,787 | 411,937,897 | 0.68% |
| 2024-12-17 | 26.96 | 27.49 | 26.50 | 26.58 | 26.50 | qfq | 14,936,181 | 401,935,107 | -1.23% |
| 2024-12-16 | 27.17 | 27.38 | 26.70 | 26.91 | 26.83 | qfq | 13,936,627 | 375,520,080 | -1.18% |
| 2024-12-13 | 27.53 | 28.42 | 27.16 | 27.23 | 27.15 | qfq | 22,090,510 | 609,696,861 | -1.45% |
| 2024-12-12 | 27.38 | 27.74 | 26.65 | 27.63 | 27.55 | qfq | 26,606,968 | 723,699,059 | 0.80% |
| 2024-12-11 | 27.55 | 28.20 | 26.88 | 27.41 | 27.33 | qfq | 40,141,431 | 1,104,772,799 | -0.44% |
| 2024-12-10 | 25.80 | 27.53 | 25.32 | 27.53 | 27.45 | qfq | 51,229,018 | 1,377,362,719 | 9.99% |
| 2024-12-09 | 25.21 | 25.58 | 24.75 | 25.03 | 24.96 | qfq | 12,246,287 | 307,538,190 | -1.53% |
| 2024-12-06 | 25.59 | 25.72 | 25.12 | 25.42 | 25.35 | qfq | 12,783,403 | 325,159,057 | -0.51% |
| 2024-12-05 | 25.20 | 25.80 | 25.15 | 25.55 | 25.48 | qfq | 9,611,458 | 244,920,715 | 1.43% |
| 2024-12-04 | 25.54 | 25.67 | 25.11 | 25.19 | 25.12 | qfq | 10,924,251 | 275,975,669 | -1.98% |
| 2024-12-03 | 26.21 | 26.26 | 25.47 | 25.70 | 25.63 | qfq | 16,490,338 | 424,503,113 | -2.17% |
| 2024-12-02 | 26.29 | 26.75 | 25.85 | 26.27 | 26.20 | qfq | 17,275,375 | 454,179,771 | -0.76% |
| 2024-11-29 | 25.36 | 26.85 | 25.36 | 26.47 | 26.40 | qfq | 20,580,799 | 541,740,591 | 4.01% |
| 2024-11-28 | 26.00 | 26.44 | 25.40 | 25.45 | 25.38 | qfq | 11,234,578 | 289,725,012 | -1.93% |
| 2024-11-27 | 25.59 | 25.96 | 25.00 | 25.95 | 25.88 | qfq | 14,639,197 | 371,591,640 | 1.13% |
| 2024-11-26 | 26.58 | 26.68 | 25.55 | 25.66 | 25.59 | qfq | 15,137,367 | 394,413,952 | -3.46% |
| 2024-11-25 | 27.10 | 27.30 | 25.88 | 26.58 | 26.50 | qfq | 16,074,978 | 425,429,692 | -0.30% |
| 2024-11-22 | 27.08 | 28.30 | 26.59 | 26.66 | 26.58 | qfq | 24,111,296 | 663,652,029 | -1.48% |
| 2024-11-21 | 27.15 | 27.60 | 26.80 | 27.06 | 26.98 | qfq | 11,722,323 | 318,167,450 | -0.59% |
| 2024-11-20 | 26.10 | 27.59 | 26.03 | 27.22 | 27.14 | qfq | 17,575,995 | 474,811,846 | 3.58% |
| 2024-11-19 | 25.98 | 26.37 | 25.44 | 26.28 | 26.21 | qfq | 13,371,571 | 345,936,169 | 1.35% |
| 2024-11-18 | 27.41 | 27.58 | 25.50 | 25.93 | 25.86 | qfq | 19,656,820 | 515,078,298 | -3.50% |
| 2024-11-15 | 27.10 | 28.77 | 26.83 | 26.87 | 26.79 | qfq | 28,150,912 | 779,246,814 | -0.81% |
| 2024-11-14 | 27.53 | 28.55 | 27.06 | 27.09 | 27.01 | qfq | 22,111,945 | 615,250,112 | -2.80% |
| 2024-11-13 | 26.27 | 28.68 | 26.15 | 27.87 | 27.79 | qfq | 36,006,601 | 1,003,549,235 | 5.77% |
| 2024-11-12 | 26.67 | 27.05 | 26.03 | 26.35 | 26.28 | qfq | 19,237,395 | 511,843,243 | -1.42% |
| 2024-11-11 | 25.65 | 26.91 | 25.64 | 26.73 | 26.65 | qfq | 23,779,694 | 626,284,017 | 2.89% |
| 2024-11-08 | 26.65 | 26.76 | 25.76 | 25.98 | 25.91 | qfq | 18,746,626 | 491,146,391 | -1.07% |
| 2024-11-07 | 25.39 | 26.28 | 25.18 | 26.26 | 26.19 | qfq | 17,442,999 | 450,385,453 | 1.98% |
| 2024-11-06 | 26.22 | 26.58 | 25.60 | 25.75 | 25.68 | qfq | 16,327,020 | 425,748,274 | -0.96% |
| 2024-11-05 | 25.23 | 26.22 | 25.00 | 26.00 | 25.93 | qfq | 15,000,269 | 386,917,870 | 3.34% |
| 2024-11-04 | 24.56 | 25.22 | 24.56 | 25.16 | 25.09 | qfq | 11,956,463 | 298,707,730 | 1.08% |
| 2024-11-01 | 26.20 | 26.34 | 24.80 | 24.89 | 24.82 | qfq | 23,357,875 | 595,637,444 | -6.00% |
| 2024-10-31 | 26.31 | 27.09 | 26.24 | 26.48 | 26.41 | qfq | 15,651,743 | 417,414,453 | -0.97% |
| 2024-10-30 | 27.58 | 27.58 | 26.24 | 26.74 | 26.66 | qfq | 17,995,138 | 482,004,437 | -3.29% |
| 2024-10-29 | 27.20 | 28.43 | 26.91 | 27.65 | 27.57 | qfq | 21,988,821 | 608,452,030 | 1.84% |
| 2024-10-28 | 26.45 | 27.58 | 26.00 | 27.15 | 27.07 | qfq | 20,858,180 | 561,108,797 | 2.65% |
| 2024-10-25 | 25.25 | 26.47 | 25.25 | 26.45 | 26.38 | qfq | 19,884,723 | 517,650,055 | 4.05% |
| 2024-10-24 | 25.48 | 25.59 | 24.97 | 25.42 | 25.35 | qfq | 14,319,185 | 361,555,744 | -1.40% |
| 2024-10-23 | 26.37 | 26.45 | 25.67 | 25.78 | 25.71 | qfq | 18,157,910 | 471,423,733 | -1.90% |
| 2024-10-22 | 25.30 | 26.66 | 25.25 | 26.28 | 26.21 | qfq | 22,212,778 | 577,761,536 | 3.10% |
| 2024-10-21 | 26.04 | 26.26 | 25.35 | 25.49 | 25.42 | qfq | 19,882,170 | 513,575,168 | -1.05% |
| 2024-10-18 | 24.60 | 26.00 | 24.28 | 25.76 | 25.69 | qfq | 21,435,851 | 542,532,469 | 4.59% |
| 2024-10-17 | 24.96 | 25.50 | 24.63 | 24.63 | 24.56 | qfq | 14,101,217 | 353,056,581 | -0.57% |
| 2024-10-16 | 24.40 | 25.24 | 24.03 | 24.77 | 24.70 | qfq | 13,176,312 | 324,290,071 | -0.24% |
| 2024-10-15 | 24.50 | 25.86 | 24.18 | 24.83 | 24.76 | qfq | 23,207,506 | 583,411,406 | 0.24% |
| 2024-10-14 | 24.20 | 24.86 | 23.31 | 24.77 | 24.70 | qfq | 17,729,191 | 427,665,939 | 2.91% |
| 2024-10-11 | 25.01 | 25.14 | 23.72 | 24.07 | 24.00 | qfq | 21,229,079 | 517,646,281 | -5.39% |
| 2024-10-10 | 24.91 | 25.90 | 24.64 | 25.44 | 25.37 | qfq | 27,542,378 | 698,111,223 | 4.05% |
| 2024-10-09 | 26.31 | 26.93 | 24.44 | 24.45 | 24.38 | qfq | 35,394,393 | 910,443,463 | -9.61% |
| 2024-10-08 | 27.05 | 27.05 | 25.41 | 27.05 | 26.97 | qfq | 46,884,684 | 1,247,874,520 | 10.00% |
| 2024-09-30 | 24.10 | 24.59 | 23.20 | 24.59 | 24.52 | qfq | 38,485,511 | 931,154,228 | 10.02% |
| 2024-09-27 | 21.75 | 22.35 | 21.61 | 22.35 | 22.29 | qfq | 11,243,205 | 247,315,556 | 5.03% |
| 2024-09-26 | 20.37 | 21.40 | 20.24 | 21.28 | 21.22 | qfq | 15,739,090 | 327,772,994 | 4.06% |
| 2024-09-25 | 19.93 | 21.16 | 19.93 | 20.45 | 20.39 | qfq | 18,289,827 | 377,497,618 | 3.18% |
| 2024-09-24 | 19.10 | 19.84 | 18.80 | 19.82 | 19.76 | qfq | 13,671,892 | 265,673,767 | 3.82% |
| 2024-09-23 | 19.87 | 19.87 | 19.06 | 19.09 | 19.04 | qfq | 12,502,104 | 242,154,330 | -3.93% |
| 2024-09-20 | 19.87 | 20.09 | 19.75 | 19.87 | 19.81 | qfq | 6,941,875 | 138,069,813 | -0.65% |
| 2024-09-19 | 19.25 | 20.15 | 19.08 | 20.00 | 19.94 | qfq | 14,067,293 | 278,161,267 | 4.88% |
| 2024-09-18 | 19.10 | 19.30 | 18.65 | 19.07 | 19.02 | qfq | 5,901,467 | 112,152,509 | 0.58% |
| 2024-09-13 | 18.85 | 19.20 | 18.76 | 18.96 | 18.91 | qfq | 5,554,906 | 105,301,708 | 0.05% |
| 2024-09-12 | 19.27 | 19.39 | 18.91 | 18.95 | 18.90 | qfq | 4,632,499 | 88,703,217 | -1.35% |
| 2024-09-11 | 19.20 | 19.43 | 19.12 | 19.21 | 19.16 | qfq | 3,715,252 | 71,511,388 | -0.52% |
| 2024-09-10 | 19.07 | 19.44 | 18.51 | 19.31 | 19.26 | qfq | 7,343,946 | 139,621,209 | 1.63% |
| 2024-09-09 | 19.00 | 19.32 | 18.82 | 19.00 | 18.95 | qfq | 5,746,321 | 109,355,168 | -0.94% |
| 2024-09-06 | 19.51 | 19.75 | 19.15 | 19.18 | 19.13 | qfq | 6,931,580 | 134,711,927 | -1.29% |
| 2024-09-05 | 19.02 | 19.85 | 18.94 | 19.43 | 19.38 | qfq | 10,339,444 | 200,669,222 | 2.37% |
| 2024-09-04 | 19.11 | 19.35 | 18.88 | 18.98 | 18.93 | qfq | 6,226,015 | 118,792,737 | -1.56% |
| 2024-09-03 | 19.16 | 19.40 | 19.02 | 19.28 | 19.23 | qfq | 7,362,945 | 141,455,172 | 0.84% |
| 2024-09-02 | 19.72 | 19.92 | 19.11 | 19.12 | 19.07 | qfq | 8,706,630 | 170,246,204 | -3.04% |
| 2024-08-30 | 18.77 | 20.15 | 18.77 | 19.72 | 19.66 | qfq | 15,605,002 | 308,592,362 | 4.89% |
| 2024-08-29 | 18.42 | 19.06 | 18.25 | 18.80 | 18.75 | qfq | 6,282,248 | 117,563,719 | 2.06% |
| 2024-08-28 | 18.18 | 18.43 | 18.04 | 18.42 | 18.37 | qfq | 4,683,442 | 85,429,976 | 1.32% |
| 2024-08-27 | 18.46 | 18.54 | 18.14 | 18.18 | 18.13 | qfq | 4,539,629 | 83,090,382 | -2.21% |
| 2024-08-26 | 18.44 | 18.80 | 18.23 | 18.59 | 18.54 | qfq | 5,953,225 | 110,353,120 | 0.70% |
| 2024-08-23 | 19.02 | 19.06 | 18.45 | 18.46 | 18.41 | qfq | 7,752,971 | 144,624,321 | -2.84% |
| 2024-08-22 | 18.12 | 19.88 | 17.83 | 19.00 | 18.95 | qfq | 15,879,373 | 296,421,836 | 5.03% |
| 2024-08-21 | 18.13 | 18.29 | 18.07 | 18.09 | 18.04 | qfq | 3,887,192 | 70,657,246 | -0.77% |
| 2024-08-20 | 18.41 | 18.67 | 18.20 | 18.23 | 18.18 | qfq | 5,104,245 | 93,625,860 | -1.35% |
| 2024-08-19 | 18.97 | 19.13 | 18.40 | 18.48 | 18.43 | qfq | 9,589,926 | 179,697,458 | -2.89% |
| 2024-08-16 | 19.00 | 19.34 | 18.76 | 19.03 | 18.98 | qfq | 6,168,079 | 117,591,796 | 0.16% |
| 2024-08-15 | 19.00 | 19.28 | 18.76 | 19.00 | 18.95 | qfq | 6,687,701 | 127,399,350 | 0.11% |
| 2024-08-14 | 19.14 | 19.21 | 18.72 | 18.98 | 18.93 | qfq | 5,941,647 | 112,701,102 | -0.84% |
| 2024-08-13 | 18.95 | 19.23 | 18.79 | 19.14 | 19.09 | qfq | 5,008,970 | 95,085,826 | 1.16% |
| 2024-08-12 | 19.10 | 19.20 | 18.77 | 18.92 | 18.87 | qfq | 5,144,425 | 97,365,016 | -0.94% |
| 2024-08-09 | 19.70 | 19.80 | 19.10 | 19.10 | 19.05 | qfq | 8,177,172 | 158,537,037 | -2.40% |
| 2024-08-08 | 19.78 | 19.88 | 19.26 | 19.57 | 19.51 | qfq | 7,727,757 | 151,021,510 | -1.61% |
| 2024-08-07 | 19.87 | 20.19 | 19.73 | 19.89 | 19.83 | qfq | 8,303,697 | 165,502,259 | 0.10% |
| 2024-08-06 | 20.18 | 20.29 | 19.55 | 19.87 | 19.81 | qfq | 10,884,112 | 216,033,290 | 0.97% |
| 2024-08-05 | 20.58 | 21.12 | 19.65 | 19.68 | 19.62 | qfq | 16,274,053 | 329,231,665 | -5.61% |
| 2024-08-02 | 21.63 | 21.72 | 20.82 | 20.85 | 20.79 | qfq | 14,733,255 | 312,619,604 | -4.18% |
| 2024-08-01 | 21.78 | 22.18 | 21.53 | 21.76 | 21.70 | qfq | 13,441,085 | 293,071,790 | -1.40% |
| 2024-07-31 | 21.30 | 22.40 | 21.20 | 22.07 | 22.01 | qfq | 21,560,373 | 473,178,532 | 2.37% |
| 2024-07-30 | 20.54 | 22.68 | 20.45 | 21.56 | 21.50 | qfq | 23,017,702 | 498,562,956 | 4.51% |
| 2024-07-29 | 20.20 | 20.72 | 20.03 | 20.63 | 20.57 | qfq | 8,430,175 | 172,433,076 | 1.43% |
| 2024-07-26 | 19.96 | 20.45 | 19.80 | 20.34 | 20.28 | qfq | 9,973,388 | 201,753,333 | 2.78% |
| 2024-07-25 | 19.22 | 20.17 | 19.15 | 19.79 | 19.73 | qfq | 8,661,126 | 170,906,948 | 1.64% |
| 2024-07-24 | 19.40 | 19.80 | 19.40 | 19.47 | 19.41 | qfq | 6,781,575 | 132,916,985 | -0.66% |
| 2024-07-23 | 20.27 | 20.28 | 19.60 | 19.60 | 19.54 | qfq | 9,063,329 | 180,683,567 | -3.78% |
| 2024-07-22 | 20.00 | 20.73 | 19.78 | 20.37 | 20.31 | qfq | 15,670,888 | 317,277,115 | 2.77% |
| 2024-07-19 | 18.81 | 19.86 | 18.75 | 19.82 | 19.76 | qfq | 13,059,914 | 252,742,673 | 4.21% |
| 2024-07-18 | 18.15 | 19.15 | 17.90 | 19.02 | 18.97 | qfq | 12,575,368 | 233,962,095 | 2.92% |
| 2024-07-17 | 18.42 | 18.80 | 18.42 | 18.48 | 18.22 | qfq | 6,793,775 | 126,681,907 | -0.81% |
| 2024-07-16 | 18.36 | 18.66 | 18.25 | 18.63 | 18.36 | qfq | 5,774,015 | 106,955,069 | 0.76% |
| 2024-07-15 | 18.83 | 18.84 | 18.37 | 18.49 | 18.23 | qfq | 6,202,414 | 115,207,854 | -2.01% |
| 2024-07-12 | 18.70 | 19.05 | 18.64 | 18.87 | 18.60 | qfq | 9,472,694 | 178,752,850 | 0.43% |
| 2024-07-11 | 19.02 | 19.09 | 18.68 | 18.79 | 18.52 | qfq | 10,508,316 | 198,337,300 | 2.01% |
| 2024-07-10 | 18.10 | 19.17 | 17.95 | 18.42 | 18.16 | qfq | 13,346,291 | 249,162,897 | 0.82% |
| 2024-07-09 | 18.01 | 18.45 | 17.52 | 18.27 | 18.01 | qfq | 13,336,325 | 239,479,609 | 1.22% |
| 2024-07-08 | 18.30 | 18.60 | 18.04 | 18.05 | 17.79 | qfq | 11,145,201 | 203,021,647 | -4.45% |
| 2024-07-05 | 18.95 | 19.10 | 18.50 | 18.89 | 18.62 | qfq | 9,272,105 | 173,807,376 | -0.58% |
| 2024-07-04 | 19.72 | 19.96 | 18.80 | 19.00 | 18.73 | qfq | 12,031,825 | 231,837,494 | -3.99% |
| 2024-07-03 | 19.77 | 20.04 | 19.52 | 19.79 | 19.51 | qfq | 8,167,078 | 161,310,584 | -0.35% |
| 2024-07-02 | 19.61 | 20.18 | 19.47 | 19.86 | 19.58 | qfq | 10,700,659 | 212,316,349 | 0.56% |
| 2024-07-01 | 19.61 | 19.85 | 19.01 | 19.75 | 19.47 | qfq | 11,198,329 | 217,432,422 | 0.71% |
| 2024-06-28 | 19.52 | 20.20 | 19.40 | 19.61 | 19.33 | qfq | 13,214,170 | 261,605,974 | -0.31% |
| 2024-06-27 | 20.40 | 20.58 | 19.56 | 19.67 | 19.39 | qfq | 19,355,084 | 385,515,698 | -4.98% |
| 2024-06-26 | 20.50 | 21.48 | 20.23 | 20.70 | 20.40 | qfq | 23,816,895 | 498,186,190 | 5.99% |
| 2024-06-25 | 19.97 | 20.14 | 19.39 | 19.53 | 19.25 | qfq | 9,646,333 | 190,089,768 | -2.25% |
| 2024-06-24 | 20.78 | 20.78 | 19.90 | 19.98 | 19.70 | qfq | 10,817,554 | 217,913,193 | -3.66% |
| 2024-06-21 | 20.58 | 21.17 | 20.48 | 20.74 | 20.44 | qfq | 7,064,880 | 147,123,026 | 0.53% |
| 2024-06-20 | 21.46 | 21.50 | 20.63 | 20.63 | 20.34 | qfq | 12,798,026 | 267,832,704 | -4.05% |
| 2024-06-19 | 21.38 | 22.33 | 21.06 | 21.50 | 21.19 | qfq | 15,606,823 | 339,401,640 | -0.51% |
| 2024-06-18 | 21.40 | 21.66 | 20.03 | 21.61 | 21.30 | qfq | 17,853,561 | 376,929,652 | 1.03% |
| 2024-06-17 | 22.00 | 22.02 | 21.32 | 21.39 | 21.08 | qfq | 11,044,723 | 238,461,814 | -3.30% |
| 2024-06-14 | 21.76 | 22.20 | 21.71 | 22.12 | 21.80 | qfq | 8,073,625 | 177,812,951 | 0.91% |
| 2024-06-13 | 22.05 | 22.22 | 21.71 | 21.92 | 21.61 | qfq | 10,457,764 | 229,212,569 | -1.31% |
| 2024-06-12 | 21.68 | 22.47 | 21.68 | 22.21 | 21.89 | qfq | 16,751,002 | 369,891,131 | 2.97% |
| 2024-06-11 | 21.00 | 21.86 | 20.87 | 21.57 | 21.26 | qfq | 16,510,084 | 354,614,232 | 2.91% |
| 2024-06-07 | 21.07 | 21.58 | 20.72 | 20.96 | 20.66 | qfq | 12,309,049 | 260,041,967 | 0.62% |
| 2024-06-06 | 21.65 | 21.88 | 20.76 | 20.83 | 20.53 | qfq | 16,122,663 | 341,195,980 | -4.01% |
| 2024-06-05 | 21.04 | 22.62 | 20.90 | 21.70 | 21.39 | qfq | 21,955,470 | 478,054,181 | 1.93% |
| 2024-06-04 | 21.10 | 21.37 | 20.68 | 21.29 | 20.99 | qfq | 14,641,800 | 308,185,711 | 0.00% |
| 2024-06-03 | 21.78 | 21.96 | 21.05 | 21.29 | 20.99 | qfq | 20,059,704 | 430,474,325 | -4.19% |
| 2024-05-31 | 22.27 | 22.58 | 22.16 | 22.22 | 21.90 | qfq | 11,476,796 | 256,495,895 | -0.71% |
| 2024-05-30 | 23.07 | 23.17 | 22.36 | 22.38 | 22.06 | qfq | 18,619,894 | 421,878,415 | -4.07% |
| 2024-05-29 | 22.90 | 23.78 | 22.82 | 23.33 | 23.00 | qfq | 21,283,407 | 494,812,198 | 0.69% |
| 2024-05-28 | 23.44 | 23.65 | 22.79 | 23.17 | 22.84 | qfq | 26,456,585 | 610,998,073 | -2.48% |
| 2024-05-27 | 22.15 | 23.76 | 21.58 | 23.76 | 23.42 | qfq | 36,927,338 | 835,814,218 | 10.00% |
| 2024-05-24 | 22.01 | 22.09 | 21.10 | 21.60 | 21.29 | qfq | 21,109,200 | 455,134,849 | -1.95% |
| 2024-05-23 | 23.08 | 23.08 | 21.87 | 22.03 | 21.72 | qfq | 22,830,829 | 510,468,344 | -4.88% |
| 2024-05-22 | 23.08 | 23.49 | 22.87 | 23.16 | 22.83 | qfq | 15,999,963 | 370,570,325 | -0.34% |
| 2024-05-21 | 23.08 | 23.72 | 22.71 | 23.24 | 22.91 | qfq | 21,265,695 | 492,990,957 | 0.48% |
| 2024-05-20 | 23.53 | 23.65 | 22.74 | 23.13 | 22.80 | qfq | 21,638,077 | 502,225,570 | -4.34% |
| 2024-05-17 | 23.61 | 24.41 | 23.39 | 24.18 | 23.84 | qfq | 17,410,391 | 416,932,177 | 1.77% |
| 2024-05-16 | 24.66 | 24.88 | 23.51 | 23.76 | 23.42 | qfq | 23,019,586 | 554,611,434 | -3.22% |
| 2024-05-15 | 24.55 | 25.10 | 24.50 | 24.55 | 24.20 | qfq | 12,085,590 | 299,272,744 | -0.77% |
| 2024-05-14 | 25.88 | 26.20 | 24.66 | 24.74 | 24.39 | qfq | 26,876,240 | 674,386,084 | -4.40% |
| 2024-05-13 | 27.00 | 27.09 | 25.77 | 25.88 | 25.51 | qfq | 22,412,168 | 590,861,168 | -4.99% |
| 2024-05-10 | 27.08 | 27.71 | 26.42 | 27.24 | 26.85 | qfq | 20,562,091 | 557,184,673 | 1.08% |
| 2024-05-09 | 26.81 | 27.70 | 26.81 | 26.95 | 26.57 | qfq | 19,360,040 | 527,119,924 | 0.56% |
| 2024-05-08 | 27.18 | 27.30 | 26.29 | 26.80 | 26.42 | qfq | 24,198,478 | 648,256,951 | -2.37% |
| 2024-05-07 | 26.57 | 28.23 | 26.57 | 27.45 | 27.06 | qfq | 33,095,563 | 909,783,188 | 3.58% |
| 2024-05-06 | 26.77 | 27.88 | 26.43 | 26.50 | 26.12 | qfq | 44,280,589 | 1,201,604,255 | 1.84% |
| 2024-04-30 | 24.08 | 26.02 | 23.65 | 26.02 | 25.65 | qfq | 42,840,261 | 1,069,226,886 | 10.02% |
| 2024-04-29 | 23.65 | 23.65 | 23.03 | 23.65 | 23.31 | qfq | 24,218,725 | 571,330,034 | 10.00% |
| 2024-04-26 | 22.29 | 22.41 | 20.34 | 21.50 | 21.19 | qfq | 27,593,510 | 595,485,240 | -3.11% |
| 2024-04-25 | 20.81 | 22.63 | 20.62 | 22.19 | 21.87 | qfq | 18,099,136 | 394,877,908 | 6.02% |
| 2024-04-24 | 20.62 | 21.01 | 20.62 | 20.93 | 20.63 | qfq | 10,045,219 | 209,530,440 | 0.43% |
| 2024-04-23 | 19.91 | 21.31 | 19.91 | 20.84 | 20.54 | qfq | 15,632,253 | 321,472,000 | 4.88% |
| 2024-04-22 | 19.79 | 20.09 | 19.45 | 19.87 | 19.59 | qfq | 8,376,047 | 165,958,834 | 0.71% |
| 2024-04-19 | 19.60 | 19.90 | 19.48 | 19.73 | 19.45 | qfq | 9,190,302 | 180,708,089 | -0.50% |
| 2024-04-18 | 20.01 | 20.35 | 19.77 | 19.83 | 19.55 | qfq | 12,831,334 | 257,164,332 | -0.85% |
| 2024-04-17 | 18.57 | 20.09 | 18.57 | 20.00 | 19.71 | qfq | 17,928,362 | 349,397,229 | 7.58% |
| 2024-04-16 | 18.90 | 19.71 | 18.55 | 18.59 | 18.32 | qfq | 19,449,384 | 372,548,703 | -2.00% |
| 2024-04-15 | 20.76 | 20.94 | 18.97 | 18.97 | 18.70 | qfq | 31,216,250 | 606,379,840 | -10.01% |
| 2024-04-12 | 21.27 | 21.60 | 20.86 | 21.08 | 20.78 | qfq | 10,427,736 | 220,490,371 | -1.72% |
| 2024-04-11 | 21.90 | 22.11 | 21.30 | 21.45 | 21.14 | qfq | 12,203,764 | 263,909,048 | -3.16% |
| 2024-04-10 | 22.99 | 22.99 | 21.56 | 22.15 | 21.83 | qfq | 14,549,934 | 321,473,444 | -3.44% |
| 2024-04-09 | 22.68 | 23.06 | 22.49 | 22.94 | 22.61 | qfq | 8,900,494 | 203,209,216 | 0.48% |
| 2024-04-08 | 23.67 | 23.82 | 22.60 | 22.83 | 22.50 | qfq | 15,770,735 | 363,347,183 | -4.52% |
| 2024-04-03 | 23.96 | 24.08 | 22.88 | 23.91 | 23.57 | qfq | 17,736,113 | 417,481,948 | 0.29% |
| 2024-04-02 | 23.45 | 24.44 | 23.25 | 23.84 | 23.50 | qfq | 24,356,284 | 583,354,635 | 0.72% |
| 2024-04-01 | 22.23 | 24.34 | 22.16 | 23.67 | 23.33 | qfq | 28,513,516 | 672,703,787 | 6.53% |
| 2024-03-29 | 23.30 | 23.37 | 21.27 | 22.22 | 21.90 | qfq | 28,902,599 | 642,110,281 | -5.41% |
| 2024-03-28 | 22.61 | 24.28 | 22.61 | 23.49 | 23.16 | qfq | 24,000,349 | 562,511,343 | 2.85% |
| 2024-03-27 | 24.80 | 24.80 | 22.79 | 22.84 | 22.51 | qfq | 30,754,610 | 728,912,734 | -8.38% |
| 2024-03-26 | 23.19 | 25.49 | 23.15 | 24.93 | 24.57 | qfq | 43,467,174 | 1,072,853,996 | 7.32% |
| 2024-03-25 | 24.35 | 24.80 | 23.20 | 23.23 | 22.90 | qfq | 42,410,230 | 1,012,514,945 | -1.11% |
| 2024-03-22 | 21.44 | 23.49 | 21.18 | 23.49 | 23.16 | qfq | 30,162,241 | 670,864,034 | 10.02% |
| 2024-03-21 | 21.86 | 21.98 | 21.10 | 21.35 | 21.05 | qfq | 12,802,918 | 274,641,400 | -1.84% |
| 2024-03-20 | 21.53 | 21.85 | 21.29 | 21.75 | 21.44 | qfq | 12,065,725 | 260,958,545 | 1.02% |
| 2024-03-19 | 21.35 | 21.96 | 21.25 | 21.53 | 21.22 | qfq | 14,162,418 | 306,329,211 | 0.75% |
| 2024-03-18 | 20.99 | 21.45 | 20.57 | 21.37 | 21.07 | qfq | 14,253,105 | 300,133,974 | 2.99% |
| 2024-03-15 | 20.71 | 20.84 | 20.38 | 20.75 | 20.45 | qfq | 8,546,401 | 175,842,909 | -0.14% |
| 2024-03-14 | 21.24 | 21.36 | 20.50 | 20.78 | 20.48 | qfq | 13,047,097 | 272,950,960 | -2.90% |
| 2024-03-13 | 21.26 | 21.75 | 21.10 | 21.40 | 21.09 | qfq | 11,525,947 | 246,456,641 | 0.47% |
| 2024-03-12 | 21.17 | 21.50 | 21.00 | 21.30 | 21.00 | qfq | 12,278,207 | 260,875,719 | 1.96% |
| 2024-03-11 | 20.40 | 20.92 | 20.25 | 20.89 | 20.59 | qfq | 10,704,890 | 220,337,441 | 3.01% |
| 2024-03-08 | 20.50 | 20.70 | 20.08 | 20.28 | 19.99 | qfq | 10,432,470 | 211,684,294 | -1.22% |
| 2024-03-07 | 21.31 | 21.39 | 20.45 | 20.53 | 20.24 | qfq | 13,962,606 | 291,116,284 | -2.98% |
| 2024-03-06 | 20.75 | 21.47 | 20.52 | 21.16 | 20.86 | qfq | 13,345,327 | 280,766,294 | 1.00% |
| 2024-03-05 | 21.45 | 21.65 | 20.84 | 20.95 | 20.65 | qfq | 15,808,524 | 334,872,386 | -3.50% |
| 2024-03-04 | 22.12 | 22.32 | 21.22 | 21.71 | 21.40 | qfq | 22,030,919 | 479,062,247 | -1.72% |
| 2024-03-01 | 21.38 | 22.39 | 21.10 | 22.09 | 21.78 | qfq | 27,539,063 | 598,020,681 | 4.94% |
| 2024-02-29 | 19.49 | 21.08 | 19.47 | 21.05 | 20.75 | qfq | 26,212,237 | 542,374,870 | 6.53% |
| 2024-02-28 | 21.40 | 21.94 | 19.69 | 19.76 | 19.48 | qfq | 26,291,328 | 549,118,063 | -7.88% |
| 2024-02-27 | 20.30 | 21.50 | 20.22 | 21.45 | 21.14 | qfq | 16,683,344 | 350,544,485 | 4.33% |
| 2024-02-26 | 20.25 | 20.96 | 19.80 | 20.56 | 20.27 | qfq | 19,231,173 | 390,977,100 | 1.33% |
| 2024-02-23 | 20.01 | 20.38 | 19.71 | 20.29 | 20.00 | qfq | 21,172,639 | 424,680,314 | 1.96% |
| 2024-02-22 | 18.75 | 19.96 | 18.60 | 19.90 | 19.62 | qfq | 22,028,249 | 428,886,709 | 6.08% |
| 2024-02-21 | 17.86 | 19.28 | 17.64 | 18.76 | 18.49 | qfq | 21,240,165 | 397,197,137 | 3.25% |
| 2024-02-20 | 17.59 | 18.75 | 17.27 | 18.17 | 17.91 | qfq | 19,183,246 | 344,553,049 | 1.51% |
| 2024-02-19 | 17.20 | 18.01 | 16.96 | 17.90 | 17.64 | qfq | 24,661,943 | 430,209,131 | 5.48% |
| 2024-02-08 | 16.29 | 17.05 | 15.21 | 16.97 | 16.73 | qfq | 27,035,644 | 438,425,104 | 5.01% |
| 2024-02-07 | 16.32 | 17.30 | 15.80 | 16.16 | 15.93 | qfq | 21,301,220 | 353,549,589 | -0.74% |
| 2024-02-06 | 15.50 | 16.52 | 14.80 | 16.28 | 16.05 | qfq | 20,091,783 | 314,847,078 | 4.69% |
| 2024-02-05 | 16.53 | 16.77 | 15.08 | 15.55 | 15.33 | qfq | 21,334,231 | 335,025,890 | -6.89% |
| 2024-02-02 | 17.66 | 18.02 | 15.95 | 16.70 | 16.46 | qfq | 22,643,898 | 381,854,831 | -5.49% |
| 2024-02-01 | 17.79 | 18.12 | 17.42 | 17.67 | 17.42 | qfq | 12,202,550 | 217,298,807 | -0.17% |
| 2024-01-31 | 18.48 | 18.69 | 17.50 | 17.70 | 17.45 | qfq | 14,843,031 | 267,247,985 | -4.79% |
| 2024-01-30 | 19.09 | 19.37 | 18.57 | 18.59 | 18.32 | qfq | 7,993,051 | 151,341,621 | -3.88% |
| 2024-01-29 | 20.24 | 20.39 | 19.33 | 19.34 | 19.06 | qfq | 9,089,565 | 178,579,321 | -3.78% |
| 2024-01-26 | 20.46 | 20.64 | 19.97 | 20.10 | 19.81 | qfq | 10,336,491 | 209,629,398 | -1.90% |
| 2024-01-25 | 19.98 | 20.60 | 19.81 | 20.49 | 20.20 | qfq | 11,776,415 | 238,381,750 | 2.55% |
| 2024-01-24 | 20.20 | 20.21 | 19.29 | 19.98 | 19.70 | qfq | 11,637,417 | 229,832,649 | -0.40% |
| 2024-01-23 | 19.61 | 20.18 | 19.33 | 20.06 | 19.77 | qfq | 11,230,418 | 223,021,545 | 2.92% |
| 2024-01-22 | 20.65 | 20.80 | 19.32 | 19.49 | 19.21 | qfq | 12,203,328 | 244,072,877 | -6.43% |
| 2024-01-19 | 20.60 | 21.46 | 20.51 | 20.83 | 20.53 | qfq | 13,657,343 | 287,259,183 | 0.58% |
| 2024-01-18 | 20.00 | 20.73 | 19.70 | 20.71 | 20.41 | qfq | 18,834,608 | 380,064,996 | 2.98% |
| 2024-01-17 | 20.76 | 20.86 | 20.11 | 20.11 | 19.82 | qfq | 12,382,781 | 253,069,793 | -3.64% |
| 2024-01-16 | 21.60 | 21.67 | 20.66 | 20.87 | 20.57 | qfq | 18,097,613 | 379,859,659 | -3.60% |
| 2024-01-15 | 22.20 | 22.20 | 21.62 | 21.65 | 21.34 | qfq | 10,475,168 | 229,131,236 | -2.74% |
| 2024-01-12 | 22.71 | 22.87 | 22.17 | 22.26 | 21.94 | qfq | 12,077,216 | 270,814,850 | -2.75% |
| 2024-01-11 | 22.92 | 23.27 | 22.63 | 22.89 | 22.56 | qfq | 11,687,428 | 267,673,464 | -0.13% |
| 2024-01-10 | 23.50 | 23.50 | 22.90 | 22.92 | 22.59 | qfq | 10,113,893 | 234,267,722 | -2.30% |
| 2024-01-09 | 23.40 | 23.49 | 22.82 | 23.46 | 23.13 | qfq | 13,629,531 | 317,111,767 | 0.77% |
| 2024-01-08 | 23.40 | 23.65 | 23.25 | 23.28 | 22.95 | qfq | 12,979,435 | 303,765,069 | -0.47% |
| 2024-01-05 | 23.74 | 23.88 | 23.27 | 23.39 | 23.06 | qfq | 21,090,646 | 495,411,634 | -1.47% |
| 2024-01-04 | 22.47 | 24.50 | 22.27 | 23.74 | 23.40 | qfq | 36,129,226 | 847,646,043 | 5.28% |
| 2024-01-03 | 22.34 | 22.95 | 22.20 | 22.55 | 22.23 | qfq | 22,702,516 | 512,930,890 | -0.13% |
| 2024-01-02 | 21.85 | 22.86 | 21.83 | 22.58 | 22.26 | qfq | 38,529,663 | 863,428,204 | 2.59% |
| 2023-12-29 | 22.89 | 23.55 | 21.79 | 22.01 | 21.70 | qfq | 63,738,529 | 1,432,481,118 | -6.74% |
| 2023-12-28 | 23.12 | 24.38 | 23.11 | 23.60 | 23.26 | qfq | 84,595,584 | 1,986,557,267 | -8.10% |
| 2023-12-27 | 25.68 | 25.68 | 25.68 | 25.68 | 25.31 | qfq | 2,327,500 | 59,770,200 | -9.99% |
| 2023-12-26 | 29.46 | 29.52 | 28.04 | 28.53 | 28.12 | qfq | 11,004,055 | 314,743,142 | -3.58% |
| 2023-12-25 | 29.02 | 29.80 | 28.99 | 29.59 | 29.17 | qfq | 9,465,065 | 279,198,246 | 2.00% |
| 2023-12-22 | 32.00 | 32.14 | 28.81 | 29.01 | 28.60 | qfq | 22,056,223 | 653,023,832 | -9.37% |
| 2023-12-21 | 32.61 | 33.33 | 32.01 | 32.01 | 31.55 | qfq | 7,477,160 | 244,247,119 | -2.59% |
| 2023-12-20 | 33.44 | 33.47 | 32.69 | 32.86 | 32.39 | qfq | 3,866,338 | 127,360,504 | -1.53% |
| 2023-12-19 | 33.41 | 33.71 | 33.13 | 33.37 | 32.89 | qfq | 2,352,878 | 78,517,304 | -0.39% |
| 2023-12-18 | 33.83 | 34.05 | 33.15 | 33.50 | 33.02 | qfq | 3,519,424 | 118,263,761 | -0.98% |
| 2023-12-15 | 33.58 | 33.94 | 33.36 | 33.83 | 33.35 | qfq | 3,331,641 | 112,178,928 | 1.41% |
| 2023-12-14 | 33.67 | 34.25 | 33.30 | 33.36 | 32.88 | qfq | 3,312,851 | 111,532,518 | -0.54% |
| 2023-12-13 | 34.02 | 34.27 | 33.53 | 33.54 | 33.06 | qfq | 3,512,897 | 118,779,452 | -2.16% |
| 2023-12-12 | 34.35 | 34.65 | 33.95 | 34.28 | 33.79 | qfq | 4,294,915 | 147,047,339 | 0.44% |
| 2023-12-11 | 33.40 | 34.23 | 32.89 | 34.13 | 33.64 | qfq | 4,861,885 | 163,658,728 | 2.03% |
| 2023-12-08 | 33.88 | 34.02 | 33.29 | 33.45 | 32.97 | qfq | 5,343,043 | 179,082,492 | -1.09% |
| 2023-12-07 | 33.81 | 34.08 | 33.21 | 33.82 | 33.34 | qfq | 4,424,036 | 149,087,309 | -0.06% |
| 2023-12-06 | 33.63 | 34.60 | 33.59 | 33.84 | 33.36 | qfq | 3,986,778 | 136,175,516 | 0.12% |
| 2023-12-05 | 34.18 | 34.39 | 33.73 | 33.80 | 33.32 | qfq | 3,442,447 | 117,254,524 | -1.74% |
| 2023-12-04 | 34.98 | 35.07 | 34.36 | 34.40 | 33.91 | qfq | 4,055,700 | 140,549,439 | -1.97% |
| 2023-12-01 | 34.15 | 35.30 | 33.91 | 35.09 | 34.59 | qfq | 6,909,382 | 239,021,100 | 3.18% |
| 2023-11-30 | 34.80 | 34.98 | 33.98 | 34.01 | 33.53 | qfq | 5,769,679 | 197,869,125 | -2.63% |
| 2023-11-29 | 34.66 | 35.14 | 34.36 | 34.93 | 34.43 | qfq | 5,156,394 | 179,523,130 | 0.92% |
| 2023-11-28 | 33.73 | 35.00 | 33.43 | 34.61 | 34.12 | qfq | 6,747,815 | 232,635,732 | 2.40% |
| 2023-11-27 | 34.52 | 34.92 | 33.76 | 33.80 | 33.32 | qfq | 9,947,031 | 339,165,058 | -3.57% |
| 2023-11-24 | 36.11 | 36.29 | 35.00 | 35.05 | 34.55 | qfq | 5,829,768 | 206,581,866 | -3.10% |
| 2023-11-23 | 36.06 | 36.47 | 35.76 | 36.17 | 35.65 | qfq | 5,168,997 | 186,626,392 | -0.22% |
| 2023-11-22 | 36.22 | 36.79 | 36.18 | 36.25 | 35.73 | qfq | 5,212,133 | 190,101,623 | -1.39% |
| 2023-11-21 | 37.70 | 37.91 | 36.56 | 36.76 | 36.24 | qfq | 7,724,072 | 286,930,479 | -2.36% |
| 2023-11-20 | 37.80 | 37.88 | 37.30 | 37.65 | 37.11 | qfq | 4,071,346 | 153,162,311 | -0.50% |
| 2023-11-17 | 37.35 | 38.00 | 37.22 | 37.84 | 37.30 | qfq | 5,191,948 | 195,797,156 | 0.85% |
| 2023-11-16 | 37.31 | 37.66 | 37.06 | 37.52 | 36.98 | qfq | 4,560,056 | 170,602,093 | 0.27% |
| 2023-11-15 | 38.00 | 38.36 | 37.38 | 37.42 | 36.89 | qfq | 6,544,503 | 247,357,384 | -0.64% |
| 2023-11-14 | 37.52 | 37.92 | 37.26 | 37.66 | 37.12 | qfq | 5,562,978 | 208,860,217 | 0.45% |
| 2023-11-13 | 37.55 | 38.02 | 37.25 | 37.49 | 36.96 | qfq | 6,477,324 | 243,769,717 | 0.03% |
| 2023-11-10 | 37.45 | 37.78 | 37.31 | 37.48 | 36.95 | qfq | 5,386,022 | 202,098,859 | -0.77% |
| 2023-11-09 | 38.55 | 39.22 | 37.72 | 37.77 | 37.23 | qfq | 9,573,006 | 365,591,884 | -1.62% |
| 2023-11-08 | 39.26 | 39.80 | 38.24 | 38.39 | 37.84 | qfq | 9,704,850 | 377,445,702 | -2.86% |
| 2023-11-07 | 39.97 | 39.97 | 39.16 | 39.52 | 38.96 | qfq | 6,016,916 | 238,166,178 | -0.70% |
| 2023-11-06 | 38.51 | 39.83 | 38.23 | 39.80 | 39.23 | qfq | 9,775,734 | 382,660,082 | 4.16% |
| 2023-11-03 | 38.30 | 38.88 | 37.65 | 38.21 | 37.67 | qfq | 7,173,620 | 274,470,494 | -0.18% |
| 2023-11-02 | 38.38 | 39.20 | 37.91 | 38.28 | 37.73 | qfq | 8,868,435 | 342,308,802 | -0.52% |
| 2023-11-01 | 37.65 | 38.74 | 37.65 | 38.48 | 37.93 | qfq | 9,138,479 | 350,800,373 | 2.29% |
| 2023-10-31 | 38.00 | 38.22 | 37.25 | 37.62 | 37.08 | qfq | 6,250,745 | 235,756,262 | -1.26% |
| 2023-10-30 | 37.25 | 38.18 | 37.08 | 38.10 | 37.56 | qfq | 9,193,256 | 346,847,095 | 1.65% |
| 2023-10-27 | 35.54 | 39.00 | 35.28 | 37.48 | 36.95 | qfq | 16,457,688 | 610,321,300 | 5.43% |
| 2023-10-26 | 34.50 | 35.57 | 34.35 | 35.55 | 35.04 | qfq | 6,258,719 | 219,227,528 | 1.89% |
| 2023-10-25 | 35.68 | 35.87 | 34.70 | 34.89 | 34.39 | qfq | 7,383,758 | 259,195,520 | -0.94% |
| 2023-10-24 | 34.28 | 35.62 | 34.20 | 35.22 | 34.72 | qfq | 8,599,240 | 301,440,441 | 3.22% |
| 2023-10-23 | 34.21 | 34.88 | 33.28 | 34.12 | 33.63 | qfq | 5,526,354 | 187,447,865 | -1.04% |
| 2023-10-20 | 34.48 | 35.03 | 34.21 | 34.48 | 33.99 | qfq | 6,311,632 | 218,525,427 | -0.03% |
| 2023-10-19 | 34.50 | 35.59 | 34.38 | 34.49 | 34.00 | qfq | 6,794,702 | 236,596,244 | -1.46% |
| 2023-10-18 | 34.11 | 35.37 | 33.20 | 35.00 | 34.50 | qfq | 7,240,497 | 247,155,021 | 1.86% |
| 2023-10-17 | 34.84 | 34.96 | 33.96 | 34.36 | 33.87 | qfq | 5,710,165 | 195,745,532 | -1.26% |
| 2023-10-16 | 36.00 | 36.30 | 34.50 | 34.80 | 34.30 | qfq | 10,372,093 | 365,361,993 | -3.04% |
| 2023-10-13 | 35.05 | 36.16 | 34.50 | 35.89 | 35.38 | qfq | 14,403,337 | 509,304,089 | 2.98% |
| 2023-10-12 | 34.37 | 35.08 | 34.31 | 34.85 | 34.35 | qfq | 9,307,168 | 322,803,184 | 2.11% |
| 2023-10-11 | 33.31 | 34.79 | 33.12 | 34.13 | 33.64 | qfq | 8,919,546 | 304,625,306 | 2.80% |
| 2023-10-10 | 33.04 | 33.70 | 33.03 | 33.20 | 32.73 | qfq | 4,668,738 | 155,472,844 | 1.00% |
| 2023-10-09 | 32.96 | 33.20 | 32.72 | 32.87 | 32.40 | qfq | 4,497,856 | 147,988,214 | -1.08% |
| 2023-09-28 | 33.55 | 33.58 | 33.09 | 33.23 | 32.76 | qfq | 4,904,935 | 163,188,810 | -0.36% |
| 2023-09-27 | 32.70 | 33.77 | 32.56 | 33.35 | 32.87 | qfq | 6,675,549 | 222,658,346 | 1.65% |
| 2023-09-26 | 32.86 | 33.43 | 32.65 | 32.81 | 32.34 | qfq | 5,233,893 | 172,672,735 | -0.27% |
| 2023-09-25 | 33.25 | 33.40 | 32.34 | 32.90 | 32.43 | qfq | 6,311,861 | 206,568,887 | -1.59% |
| 2023-09-22 | 32.59 | 33.49 | 32.41 | 33.43 | 32.95 | qfq | 6,569,379 | 217,449,824 | 2.33% |
| 2023-09-21 | 32.77 | 32.98 | 32.33 | 32.67 | 32.20 | qfq | 3,675,484 | 119,755,456 | -0.67% |
| 2023-09-20 | 33.11 | 33.34 | 32.66 | 32.89 | 32.42 | qfq | 4,520,731 | 148,932,640 | -0.75% |
| 2023-09-19 | 33.56 | 33.65 | 33.10 | 33.14 | 32.67 | qfq | 4,828,631 | 160,684,796 | -1.57% |
| 2023-09-18 | 33.01 | 34.43 | 32.97 | 33.67 | 33.19 | qfq | 7,144,406 | 241,861,397 | 0.69% |
| 2023-09-15 | 33.08 | 34.60 | 32.78 | 33.44 | 32.96 | qfq | 8,384,630 | 282,744,409 | 1.39% |
| 2023-09-14 | 33.46 | 33.53 | 32.65 | 32.98 | 32.51 | qfq | 5,272,424 | 174,112,147 | -1.58% |
| 2023-09-13 | 34.34 | 34.34 | 32.87 | 33.51 | 33.03 | qfq | 8,290,473 | 277,105,052 | -2.39% |
| 2023-09-12 | 34.53 | 34.77 | 34.06 | 34.33 | 33.84 | qfq | 4,804,504 | 165,243,233 | -0.89% |
| 2023-09-11 | 33.72 | 34.77 | 33.25 | 34.64 | 34.15 | qfq | 7,524,768 | 257,643,765 | 2.36% |
| 2023-09-08 | 33.82 | 34.07 | 33.41 | 33.84 | 33.36 | qfq | 4,681,515 | 157,955,363 | 0.24% |
| 2023-09-07 | 34.71 | 34.88 | 33.71 | 33.76 | 33.28 | qfq | 7,408,009 | 252,908,077 | -3.32% |
| 2023-09-06 | 35.50 | 35.50 | 34.56 | 34.92 | 34.42 | qfq | 7,374,633 | 257,323,802 | -1.77% |
| 2023-09-05 | 36.30 | 36.47 | 35.40 | 35.55 | 35.04 | qfq | 9,143,571 | 328,033,127 | -2.31% |
| 2023-09-04 | 36.51 | 36.58 | 36.15 | 36.39 | 35.87 | qfq | 6,886,204 | 250,209,278 | 0.11% |
| 2023-09-01 | 35.90 | 36.75 | 35.85 | 36.35 | 35.83 | qfq | 8,073,581 | 293,676,312 | 0.66% |
| 2023-08-31 | 36.38 | 36.73 | 35.86 | 36.11 | 35.60 | qfq | 12,456,293 | 450,537,405 | -1.69% |
| 2023-08-30 | 35.00 | 36.85 | 34.56 | 36.73 | 36.21 | qfq | 23,560,222 | 843,784,818 | 5.67% |
| 2023-08-29 | 31.60 | 34.76 | 31.17 | 34.76 | 34.26 | qfq | 17,554,480 | 583,851,446 | 10.00% |
| 2023-08-28 | 33.00 | 33.00 | 31.02 | 31.60 | 31.15 | qfq | 11,021,344 | 351,845,896 | 1.97% |
| 2023-08-25 | 31.53 | 31.92 | 30.86 | 30.99 | 30.55 | qfq | 8,828,197 | 276,292,460 | -3.13% |
| 2023-08-24 | 32.26 | 32.68 | 31.82 | 31.99 | 31.53 | qfq | 10,732,203 | 346,183,039 | -0.62% |
| 2023-08-23 | 33.98 | 33.99 | 32.13 | 32.19 | 31.73 | qfq | 11,461,078 | 374,953,723 | -4.96% |
| 2023-08-22 | 33.65 | 33.89 | 32.70 | 33.87 | 33.39 | qfq | 10,242,317 | 340,202,266 | 1.35% |
| 2023-08-21 | 33.90 | 34.34 | 33.33 | 33.42 | 32.94 | qfq | 8,875,315 | 299,551,416 | -1.85% |
| 2023-08-18 | 35.02 | 35.20 | 34.05 | 34.05 | 33.56 | qfq | 9,023,677 | 311,765,666 | -2.58% |
| 2023-08-17 | 35.58 | 35.64 | 34.51 | 34.95 | 34.45 | qfq | 12,966,033 | 453,181,354 | -2.05% |
| 2023-08-16 | 36.69 | 37.69 | 35.56 | 35.68 | 35.17 | qfq | 11,689,016 | 424,842,184 | -2.70% |
| 2023-08-15 | 39.92 | 39.93 | 35.63 | 36.67 | 36.15 | qfq | 24,347,685 | 903,651,212 | -6.88% |
| 2023-08-14 | 39.52 | 39.88 | 38.68 | 39.38 | 38.82 | qfq | 10,840,409 | 424,955,405 | -1.67% |
| 2023-08-11 | 40.81 | 41.20 | 40.03 | 40.05 | 39.48 | qfq | 9,451,767 | 381,925,681 | -2.25% |
| 2023-08-10 | 41.21 | 41.77 | 40.80 | 40.97 | 40.39 | qfq | 11,663,892 | 479,504,511 | -0.94% |
| 2023-08-09 | 39.10 | 42.20 | 39.10 | 41.36 | 40.77 | qfq | 24,283,460 | 1,002,867,442 | 4.71% |
| 2023-08-08 | 39.50 | 39.65 | 38.87 | 39.50 | 38.94 | qfq | 9,129,451 | 357,867,713 | 0.15% |
| 2023-08-07 | 40.60 | 40.60 | 39.19 | 39.44 | 38.88 | qfq | 12,155,001 | 480,970,425 | -2.98% |
| 2023-08-04 | 40.02 | 41.25 | 39.60 | 40.65 | 40.07 | qfq | 20,502,713 | 827,920,128 | 1.57% |
| 2023-08-03 | 39.35 | 40.35 | 39.12 | 40.02 | 39.45 | qfq | 15,528,061 | 618,755,613 | 1.19% |
| 2023-08-02 | 39.50 | 40.28 | 38.98 | 39.55 | 38.99 | qfq | 16,917,247 | 668,172,063 | -0.93% |
| 2023-08-01 | 39.04 | 40.48 | 38.52 | 39.92 | 39.35 | qfq | 33,077,329 | 1,305,792,085 | 4.28% |
| 2023-07-31 | 34.93 | 38.28 | 34.90 | 38.28 | 37.73 | qfq | 27,627,015 | 1,044,316,725 | 10.00% |
| 2023-07-28 | 33.66 | 34.82 | 33.59 | 34.80 | 34.30 | qfq | 7,716,864 | 263,329,621 | 2.20% |
| 2023-07-27 | 34.90 | 35.18 | 34.00 | 34.05 | 33.56 | qfq | 7,840,305 | 270,001,244 | -2.35% |
| 2023-07-26 | 35.68 | 35.69 | 34.73 | 34.87 | 34.37 | qfq | 7,417,975 | 260,107,307 | -2.27% |
| 2023-07-25 | 34.77 | 36.13 | 34.77 | 35.68 | 35.17 | qfq | 12,601,242 | 447,541,160 | 3.66% |
| 2023-07-24 | 34.60 | 35.11 | 33.91 | 34.42 | 33.93 | qfq | 8,606,197 | 295,918,490 | -1.38% |
| 2023-07-21 | 35.28 | 36.29 | 34.58 | 34.90 | 34.40 | qfq | 11,976,949 | 423,597,159 | -2.05% |
| 2023-07-20 | 34.55 | 36.95 | 34.40 | 35.63 | 35.12 | qfq | 19,932,415 | 713,643,078 | 3.91% |
| 2023-07-19 | 34.41 | 34.74 | 33.96 | 34.29 | 33.80 | qfq | 5,043,398 | 172,695,202 | -0.78% |
| 2023-07-18 | 35.19 | 35.20 | 34.05 | 34.56 | 34.07 | qfq | 7,900,318 | 272,179,062 | -1.43% |
| 2023-07-17 | 35.87 | 36.09 | 34.87 | 35.06 | 34.56 | qfq | 10,199,832 | 361,226,955 | -0.37% |