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
至纯科技603690.SH
最近收盘价24.022026-07-17
最近交易日2026-07-17
成交量（股）30,673,707
成交额（元）771,211,764
日线记录719
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-09 | 2025-07-15 | cash_dividend | 0.0501 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-13 | 2024-08-19 | cash_dividend | 0.1934 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 719 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 | 26.33 | 26.70 | 24.02 | 24.02 | 24.02 | qfq | 30,673,707 | 771,211,764 | -10.00% |
| 2026-07-16 | 27.20 | 28.76 | 26.45 | 26.69 | 26.69 | qfq | 29,935,929 | 822,595,541 | -4.95% |
| 2026-07-15 | 30.49 | 30.80 | 27.71 | 28.08 | 28.08 | qfq | 30,832,919 | 891,536,364 | -5.77% |
| 2026-07-14 | 30.45 | 31.43 | 28.84 | 29.80 | 29.80 | qfq | 39,456,998 | 1,187,814,569 | -3.87% |
| 2026-07-13 | 29.99 | 33.95 | 29.99 | 31.00 | 31.00 | qfq | 57,379,646 | 1,826,302,447 | -6.96% |
| 2026-07-10 | 34.00 | 36.98 | 33.30 | 33.32 | 33.32 | qfq | 63,208,432 | 2,247,391,487 | -0.89% |
| 2026-07-09 | 33.00 | 33.97 | 32.00 | 33.62 | 33.62 | qfq | 32,369,308 | 1,075,766,244 | 4.05% |
| 2026-07-08 | 33.90 | 34.23 | 31.00 | 32.31 | 32.31 | qfq | 28,953,272 | 940,072,077 | -4.69% |
| 2026-07-07 | 32.64 | 35.40 | 32.31 | 33.90 | 33.90 | qfq | 36,843,830 | 1,252,424,935 | 2.17% |
| 2026-07-06 | 33.29 | 34.33 | 31.18 | 33.18 | 33.18 | qfq | 41,062,896 | 1,351,587,893 | 1.53% |
| 2026-07-03 | 35.44 | 35.67 | 32.51 | 32.68 | 32.68 | qfq | 47,384,325 | 1,588,832,209 | -7.79% |
| 2026-07-02 | 34.16 | 37.55 | 33.03 | 35.44 | 35.44 | qfq | 58,079,848 | 2,042,836,280 | -3.43% |
| 2026-07-01 | 35.38 | 38.21 | 34.88 | 36.70 | 36.70 | qfq | 65,030,331 | 2,401,630,665 | 3.67% |
| 2026-06-30 | 34.50 | 37.00 | 34.41 | 35.40 | 35.40 | qfq | 56,239,411 | 1,984,283,886 | 0.03% |
| 2026-06-29 | 36.00 | 37.22 | 33.61 | 35.39 | 35.39 | qfq | 72,529,013 | 2,567,729,338 | -0.28% |
| 2026-06-26 | 34.00 | 36.18 | 33.80 | 35.49 | 35.49 | qfq | 81,547,100 | 2,868,074,750 | 2.66% |
| 2026-06-25 | 31.78 | 34.57 | 30.75 | 34.57 | 34.57 | qfq | 62,069,363 | 2,041,340,742 | 9.99% |
| 2026-06-24 | 31.20 | 31.86 | 30.39 | 31.43 | 31.43 | qfq | 36,513,352 | 1,136,802,394 | 0.29% |
| 2026-06-23 | 30.43 | 32.42 | 30.16 | 31.34 | 31.34 | qfq | 44,698,914 | 1,397,581,397 | 1.65% |
| 2026-06-22 | 29.72 | 31.22 | 29.51 | 30.83 | 30.83 | qfq | 44,081,927 | 1,339,560,654 | 5.15% |
| 2026-06-18 | 28.66 | 30.37 | 28.50 | 29.32 | 29.32 | qfq | 39,840,963 | 1,172,087,632 | 1.35% |
| 2026-06-17 | 28.25 | 29.08 | 28.15 | 28.93 | 28.93 | qfq | 26,973,996 | 771,892,145 | 0.80% |
| 2026-06-16 | 27.79 | 29.50 | 27.66 | 28.70 | 28.70 | qfq | 34,032,692 | 984,953,210 | 4.33% |
| 2026-06-15 | 27.35 | 27.59 | 26.30 | 27.51 | 27.51 | qfq | 23,393,317 | 637,482,024 | 3.11% |
| 2026-06-12 | 29.06 | 29.20 | 26.53 | 26.68 | 26.68 | qfq | 40,354,012 | 1,116,805,345 | -6.25% |
| 2026-06-11 | 27.20 | 28.71 | 27.06 | 28.46 | 28.46 | qfq | 31,136,632 | 877,536,614 | 4.06% |
| 2026-06-10 | 26.95 | 28.33 | 26.92 | 27.35 | 27.35 | qfq | 18,928,372 | 516,949,942 | -0.62% |
| 2026-06-09 | 26.28 | 27.58 | 25.75 | 27.52 | 27.52 | qfq | 25,255,142 | 678,681,131 | 6.01% |
| 2026-06-08 | 25.01 | 26.79 | 25.01 | 25.96 | 25.96 | qfq | 18,423,098 | 480,278,705 | -0.31% |
| 2026-06-05 | 26.21 | 27.10 | 25.33 | 26.04 | 26.04 | qfq | 19,633,759 | 514,531,420 | -1.99% |
| 2026-06-04 | 25.37 | 27.06 | 25.12 | 26.57 | 26.57 | qfq | 22,370,366 | 593,269,701 | 3.59% |
| 2026-06-03 | 25.22 | 26.65 | 25.22 | 25.65 | 25.65 | qfq | 19,708,875 | 512,586,804 | 1.22% |
| 2026-06-02 | 24.48 | 26.63 | 23.95 | 25.34 | 25.34 | qfq | 28,925,477 | 731,186,609 | 3.30% |
| 2026-06-01 | 24.92 | 25.54 | 24.50 | 24.53 | 24.53 | qfq | 18,081,833 | 452,289,739 | -1.57% |
| 2026-05-29 | 27.53 | 27.53 | 24.92 | 24.92 | 24.92 | qfq | 30,267,942 | 781,895,274 | -10.00% |
| 2026-05-28 | 26.96 | 28.36 | 26.60 | 27.69 | 27.69 | qfq | 29,452,911 | 812,913,850 | -0.89% |
| 2026-05-27 | 29.20 | 29.72 | 27.81 | 27.94 | 27.94 | qfq | 25,611,468 | 733,535,793 | -4.87% |
| 2026-05-26 | 30.50 | 30.50 | 28.40 | 29.37 | 29.37 | qfq | 31,077,639 | 910,473,515 | -4.95% |
| 2026-05-25 | 29.73 | 30.99 | 28.91 | 30.90 | 30.90 | qfq | 37,130,363 | 1,118,275,514 | 3.55% |
| 2026-05-22 | 29.89 | 30.12 | 28.88 | 29.84 | 29.84 | qfq | 34,316,225 | 1,015,339,659 | -1.13% |
| 2026-05-21 | 30.65 | 31.77 | 29.92 | 30.18 | 30.18 | qfq | 48,751,695 | 1,496,684,860 | -2.80% |
| 2026-05-20 | 29.10 | 31.82 | 29.05 | 31.05 | 31.05 | qfq | 54,826,172 | 1,660,833,294 | 6.92% |
| 2026-05-19 | 28.05 | 29.28 | 27.55 | 29.04 | 29.04 | qfq | 32,397,805 | 925,610,585 | 2.33% |
| 2026-05-18 | 28.16 | 28.99 | 27.37 | 28.38 | 28.38 | qfq | 36,063,005 | 1,015,333,574 | -0.67% |
| 2026-05-15 | 28.64 | 30.44 | 28.55 | 28.57 | 28.57 | qfq | 58,293,970 | 1,705,037,864 | -0.21% |
| 2026-05-14 | 27.52 | 28.77 | 26.82 | 28.63 | 28.63 | qfq | 39,791,964 | 1,111,559,077 | 4.03% |
| 2026-05-13 | 26.35 | 27.95 | 26.20 | 27.52 | 27.52 | qfq | 26,266,096 | 713,193,393 | 2.42% |
| 2026-05-12 | 26.51 | 27.05 | 26.00 | 26.87 | 26.87 | qfq | 23,211,078 | 619,957,962 | 1.40% |
| 2026-05-11 | 25.99 | 26.67 | 25.80 | 26.50 | 26.50 | qfq | 21,431,835 | 563,615,339 | 3.80% |
| 2026-05-08 | 25.62 | 25.85 | 25.15 | 25.53 | 25.53 | qfq | 12,409,988 | 315,838,726 | -1.24% |
| 2026-05-07 | 25.65 | 25.94 | 25.21 | 25.85 | 25.85 | qfq | 12,971,064 | 332,312,323 | 2.09% |
| 2026-05-06 | 25.31 | 26.00 | 25.16 | 25.32 | 25.32 | qfq | 14,992,899 | 383,628,228 | 1.81% |
| 2026-04-30 | 24.45 | 25.10 | 24.40 | 24.87 | 24.87 | qfq | 17,607,876 | 435,473,798 | -1.58% |
| 2026-04-29 | 24.65 | 25.40 | 24.40 | 25.27 | 25.27 | qfq | 13,820,574 | 345,201,006 | 1.98% |
| 2026-04-28 | 23.67 | 25.43 | 23.67 | 24.78 | 24.78 | qfq | 26,529,207 | 650,171,537 | -5.78% |
| 2026-04-27 | 25.93 | 26.49 | 25.92 | 26.30 | 26.30 | qfq | 12,547,511 | 330,223,641 | 1.51% |
| 2026-04-24 | 25.62 | 26.25 | 25.62 | 25.91 | 25.91 | qfq | 8,963,644 | 232,138,183 | 0.15% |
| 2026-04-23 | 26.41 | 26.45 | 25.79 | 25.87 | 25.87 | qfq | 9,988,201 | 260,478,308 | -1.67% |
| 2026-04-22 | 26.05 | 26.34 | 26.00 | 26.31 | 26.31 | qfq | 9,818,047 | 257,398,509 | 0.50% |
| 2026-04-21 | 25.89 | 26.42 | 25.60 | 26.18 | 26.18 | qfq | 11,475,273 | 298,114,987 | 0.65% |
| 2026-04-20 | 25.62 | 26.35 | 25.35 | 26.01 | 26.01 | qfq | 12,555,359 | 325,292,618 | 1.56% |
| 2026-04-17 | 25.19 | 25.65 | 25.12 | 25.61 | 25.61 | qfq | 9,021,106 | 229,514,220 | 0.99% |
| 2026-04-16 | 25.48 | 25.52 | 25.13 | 25.36 | 25.36 | qfq | 8,110,961 | 205,267,613 | -0.20% |
| 2026-04-15 | 25.67 | 25.85 | 25.31 | 25.41 | 25.41 | qfq | 7,732,054 | 197,507,486 | -0.70% |
| 2026-04-14 | 25.45 | 25.69 | 25.30 | 25.59 | 25.59 | qfq | 8,226,120 | 209,947,739 | 1.51% |
| 2026-04-13 | 25.04 | 25.38 | 25.02 | 25.21 | 25.21 | qfq | 5,922,960 | 149,179,214 | -0.43% |
| 2026-04-10 | 25.29 | 25.74 | 25.25 | 25.32 | 25.32 | qfq | 8,320,945 | 211,414,320 | 1.00% |
| 2026-04-09 | 24.90 | 25.39 | 24.77 | 25.07 | 25.07 | qfq | 8,131,058 | 204,453,034 | -0.52% |
| 2026-04-08 | 24.68 | 25.20 | 24.56 | 25.20 | 25.20 | qfq | 10,007,698 | 249,154,555 | 4.43% |
| 2026-04-07 | 23.70 | 24.27 | 23.63 | 24.13 | 24.13 | qfq | 7,832,982 | 188,658,813 | 3.08% |
| 2026-04-03 | 23.77 | 23.79 | 23.41 | 23.41 | 23.41 | qfq | 4,923,126 | 116,056,465 | -0.89% |
| 2026-04-02 | 24.42 | 24.53 | 23.45 | 23.62 | 23.62 | qfq | 8,670,620 | 207,004,718 | -3.83% |
| 2026-04-01 | 24.56 | 24.73 | 24.30 | 24.56 | 24.56 | qfq | 6,331,515 | 155,460,541 | 1.82% |
| 2026-03-31 | 24.70 | 24.90 | 24.08 | 24.12 | 24.12 | qfq | 6,772,091 | 165,554,312 | -2.86% |
| 2026-03-30 | 24.60 | 24.93 | 24.33 | 24.83 | 24.83 | qfq | 5,826,387 | 143,739,087 | -0.52% |
| 2026-03-27 | 24.00 | 25.14 | 23.98 | 24.96 | 24.96 | qfq | 6,701,551 | 165,836,119 | 2.21% |
| 2026-03-26 | 25.06 | 25.06 | 24.35 | 24.42 | 24.42 | qfq | 5,580,940 | 137,715,041 | -2.55% |
| 2026-03-25 | 24.80 | 25.37 | 24.80 | 25.06 | 25.06 | qfq | 8,480,700 | 212,682,151 | 1.70% |
| 2026-03-24 | 24.55 | 24.68 | 23.80 | 24.64 | 24.64 | qfq | 8,537,007 | 206,723,352 | 2.07% |
| 2026-03-23 | 24.92 | 25.21 | 23.98 | 24.14 | 24.14 | qfq | 11,220,273 | 276,016,677 | -5.00% |
| 2026-03-20 | 26.11 | 26.44 | 25.40 | 25.41 | 25.41 | qfq | 9,597,014 | 249,103,480 | -2.49% |
| 2026-03-19 | 26.51 | 26.60 | 25.93 | 26.06 | 26.06 | qfq | 8,241,403 | 216,059,309 | -3.01% |
| 2026-03-18 | 26.51 | 26.90 | 26.41 | 26.87 | 26.87 | qfq | 7,643,600 | 204,010,386 | 1.40% |
| 2026-03-17 | 27.12 | 27.12 | 26.47 | 26.50 | 26.50 | qfq | 8,871,868 | 237,645,916 | -2.75% |
| 2026-03-16 | 26.21 | 27.25 | 25.95 | 27.25 | 27.25 | qfq | 12,335,644 | 330,166,504 | 3.42% |
| 2026-03-13 | 26.21 | 26.88 | 26.15 | 26.35 | 26.35 | qfq | 6,529,976 | 172,997,825 | -0.60% |
| 2026-03-12 | 26.80 | 27.00 | 26.39 | 26.51 | 26.51 | qfq | 6,742,478 | 179,617,403 | -1.60% |
| 2026-03-11 | 27.19 | 27.35 | 26.81 | 26.94 | 26.94 | qfq | 7,438,260 | 201,157,948 | -0.66% |
| 2026-03-10 | 26.69 | 27.12 | 26.67 | 27.12 | 27.12 | qfq | 9,850,149 | 265,390,330 | 3.16% |
| 2026-03-09 | 26.65 | 26.65 | 25.46 | 26.29 | 26.29 | qfq | 13,865,884 | 359,707,515 | -2.70% |
| 2026-03-06 | 26.70 | 27.12 | 26.65 | 27.02 | 27.02 | qfq | 7,140,616 | 192,665,950 | 0.52% |
| 2026-03-05 | 27.25 | 27.55 | 26.71 | 26.88 | 26.88 | qfq | 10,179,187 | 276,017,127 | 0.26% |
| 2026-03-04 | 26.60 | 27.40 | 26.55 | 26.81 | 26.81 | qfq | 10,460,538 | 282,279,971 | -0.92% |
| 2026-03-03 | 28.43 | 28.85 | 27.01 | 27.06 | 27.06 | qfq | 15,557,109 | 431,812,310 | -4.58% |
| 2026-03-02 | 28.54 | 29.06 | 28.30 | 28.36 | 28.36 | qfq | 13,314,508 | 380,308,514 | -2.71% |
| 2026-02-27 | 29.03 | 29.20 | 28.66 | 29.15 | 29.15 | qfq | 12,599,950 | 365,441,829 | -0.68% |
| 2026-02-26 | 28.74 | 29.35 | 28.33 | 29.35 | 29.35 | qfq | 19,807,005 | 573,409,794 | 2.09% |
| 2026-02-25 | 28.37 | 28.86 | 28.21 | 28.75 | 28.75 | qfq | 13,419,338 | 383,794,631 | 1.52% |
| 2026-02-24 | 28.30 | 28.50 | 27.84 | 28.32 | 28.32 | qfq | 10,040,201 | 283,469,104 | 1.25% |
| 2026-02-13 | 27.71 | 28.38 | 27.71 | 27.97 | 27.97 | qfq | 11,010,691 | 309,207,626 | 0.18% |
| 2026-02-12 | 27.66 | 28.00 | 27.53 | 27.92 | 27.92 | qfq | 9,521,137 | 264,516,851 | 1.23% |
| 2026-02-11 | 27.75 | 27.87 | 27.55 | 27.58 | 27.58 | qfq | 6,567,860 | 181,852,723 | -0.65% |
| 2026-02-10 | 27.90 | 28.02 | 27.76 | 27.76 | 27.76 | qfq | 7,838,842 | 218,287,355 | -0.72% |
| 2026-02-09 | 27.60 | 27.97 | 27.53 | 27.96 | 27.96 | qfq | 11,599,217 | 322,175,300 | 2.42% |
| 2026-02-06 | 27.28 | 27.66 | 27.13 | 27.30 | 27.30 | qfq | 8,458,777 | 232,220,770 | -0.62% |
| 2026-02-05 | 27.50 | 27.63 | 27.22 | 27.47 | 27.47 | qfq | 9,916,777 | 271,989,959 | -0.83% |
| 2026-02-04 | 27.65 | 27.85 | 27.35 | 27.70 | 27.70 | qfq | 9,860,746 | 272,051,157 | -0.68% |
| 2026-02-03 | 27.43 | 27.92 | 27.35 | 27.89 | 27.89 | qfq | 12,559,910 | 347,495,438 | 2.61% |
| 2026-02-02 | 28.00 | 28.10 | 27.08 | 27.18 | 27.18 | qfq | 16,266,275 | 449,818,129 | -3.51% |
| 2026-01-30 | 28.31 | 28.60 | 27.69 | 28.17 | 28.17 | qfq | 19,583,972 | 550,390,139 | -1.23% |
| 2026-01-29 | 28.99 | 29.66 | 28.50 | 28.52 | 28.52 | qfq | 24,883,085 | 722,605,171 | -1.69% |
| 2026-01-28 | 28.80 | 29.67 | 28.62 | 29.01 | 29.01 | qfq | 32,824,223 | 955,363,845 | -0.38% |
| 2026-01-27 | 28.50 | 29.50 | 28.25 | 29.12 | 29.12 | qfq | 53,055,768 | 1,526,617,604 | -5.49% |
| 2026-01-26 | 30.81 | 31.33 | 30.81 | 30.81 | 30.81 | qfq | 14,559,977 | 449,024,841 | -9.99% |
| 2026-01-23 | 33.60 | 34.50 | 33.40 | 34.23 | 34.23 | qfq | 27,225,157 | 922,019,933 | 1.39% |
| 2026-01-22 | 34.86 | 34.97 | 33.60 | 33.76 | 33.76 | qfq | 29,698,716 | 1,008,136,023 | -2.46% |
| 2026-01-21 | 33.85 | 34.92 | 33.54 | 34.61 | 34.61 | qfq | 39,315,499 | 1,352,638,689 | 1.11% |
| 2026-01-20 | 33.61 | 35.26 | 33.48 | 34.23 | 34.23 | qfq | 41,361,672 | 1,425,486,401 | 1.06% |
| 2026-01-19 | 34.58 | 35.20 | 33.71 | 33.87 | 33.87 | qfq | 38,350,244 | 1,309,479,500 | -1.05% |
| 2026-01-16 | 33.28 | 35.07 | 32.66 | 34.23 | 34.23 | qfq | 57,324,383 | 1,924,897,489 | 4.78% |
| 2026-01-15 | 31.42 | 32.68 | 31.37 | 32.67 | 32.67 | qfq | 29,583,817 | 951,933,567 | 3.06% |
| 2026-01-14 | 31.55 | 32.30 | 31.25 | 31.70 | 31.70 | qfq | 21,775,761 | 692,875,962 | 0.79% |
| 2026-01-13 | 32.51 | 32.69 | 31.31 | 31.45 | 31.45 | qfq | 24,070,785 | 769,000,301 | -3.38% |
| 2026-01-12 | 32.64 | 32.84 | 32.31 | 32.55 | 32.55 | qfq | 26,623,842 | 866,031,696 | -0.28% |
| 2026-01-09 | 32.56 | 32.85 | 32.26 | 32.64 | 32.64 | qfq | 25,897,293 | 842,274,860 | -0.27% |
| 2026-01-08 | 33.12 | 33.65 | 32.55 | 32.73 | 32.73 | qfq | 31,066,187 | 1,024,005,628 | -2.04% |
| 2026-01-07 | 32.90 | 33.67 | 32.53 | 33.41 | 33.41 | qfq | 46,707,613 | 1,545,474,944 | 2.17% |
| 2026-01-06 | 31.65 | 32.88 | 31.52 | 32.70 | 32.70 | qfq | 36,444,721 | 1,185,081,513 | 1.87% |
| 2026-01-05 | 31.67 | 32.39 | 31.65 | 32.10 | 32.10 | qfq | 38,744,084 | 1,242,604,316 | 2.07% |
| 2025-12-31 | 30.30 | 32.50 | 29.61 | 31.45 | 31.45 | qfq | 43,611,716 | 1,360,174,221 | 5.64% |
| 2025-12-30 | 29.79 | 30.15 | 29.62 | 29.77 | 29.77 | qfq | 16,149,771 | 481,701,421 | -0.63% |
| 2025-12-29 | 30.36 | 30.48 | 29.82 | 29.96 | 29.96 | qfq | 16,701,025 | 502,438,700 | -1.77% |
| 2025-12-26 | 31.08 | 31.08 | 30.35 | 30.50 | 30.50 | qfq | 22,441,776 | 688,894,071 | -2.34% |
| 2025-12-25 | 30.82 | 31.36 | 30.60 | 31.23 | 31.23 | qfq | 27,309,282 | 846,335,494 | 0.10% |
| 2025-12-24 | 31.40 | 31.99 | 31.00 | 31.20 | 31.20 | qfq | 38,958,889 | 1,225,574,714 | 1.60% |
| 2025-12-23 | 29.72 | 31.00 | 29.61 | 30.71 | 30.71 | qfq | 35,932,880 | 1,101,409,044 | 2.92% |
| 2025-12-22 | 29.03 | 29.98 | 29.03 | 29.84 | 29.84 | qfq | 20,096,980 | 596,718,756 | 2.51% |
| 2025-12-19 | 29.35 | 29.62 | 29.04 | 29.11 | 29.11 | qfq | 19,543,369 | 572,417,482 | -1.09% |
| 2025-12-18 | 29.70 | 30.67 | 29.38 | 29.43 | 29.43 | qfq | 33,294,121 | 1,001,725,215 | 0.44% |
| 2025-12-17 | 29.01 | 29.38 | 28.23 | 29.30 | 29.30 | qfq | 15,516,377 | 446,517,595 | 0.65% |
| 2025-12-16 | 29.20 | 29.76 | 28.44 | 29.11 | 29.11 | qfq | 16,259,280 | 470,340,157 | -0.99% |
| 2025-12-15 | 29.29 | 29.87 | 29.20 | 29.40 | 29.40 | qfq | 13,285,291 | 393,084,697 | -0.51% |
| 2025-12-12 | 29.21 | 29.69 | 28.81 | 29.55 | 29.55 | qfq | 15,597,693 | 457,663,358 | 1.16% |
| 2025-12-11 | 29.66 | 29.81 | 29.15 | 29.21 | 29.21 | qfq | 15,201,994 | 448,019,237 | -1.48% |
| 2025-12-10 | 29.02 | 29.75 | 29.00 | 29.65 | 29.65 | qfq | 15,014,022 | 442,160,402 | 1.30% |
| 2025-12-09 | 29.18 | 29.57 | 28.90 | 29.27 | 29.27 | qfq | 17,339,096 | 507,961,443 | 0.24% |
| 2025-12-08 | 28.73 | 29.35 | 28.69 | 29.20 | 29.20 | qfq | 14,177,268 | 413,041,604 | 1.64% |
| 2025-12-05 | 28.39 | 28.78 | 27.92 | 28.73 | 28.73 | qfq | 9,481,290 | 269,856,085 | 1.20% |
| 2025-12-04 | 28.01 | 28.62 | 27.77 | 28.39 | 28.39 | qfq | 9,882,454 | 278,146,234 | 0.64% |
| 2025-12-03 | 28.68 | 28.82 | 28.08 | 28.21 | 28.21 | qfq | 8,588,088 | 242,786,040 | -1.64% |
| 2025-12-02 | 28.90 | 28.94 | 28.63 | 28.68 | 28.68 | qfq | 8,189,418 | 235,502,836 | -1.65% |
| 2025-12-01 | 28.94 | 29.35 | 28.68 | 29.16 | 29.16 | qfq | 14,232,602 | 413,241,373 | 1.25% |
| 2025-11-28 | 28.20 | 28.82 | 28.06 | 28.80 | 28.80 | qfq | 11,383,461 | 324,499,489 | 2.16% |
| 2025-11-27 | 28.36 | 28.89 | 28.16 | 28.19 | 28.19 | qfq | 10,471,274 | 298,712,040 | -0.70% |
| 2025-11-26 | 28.44 | 28.69 | 28.16 | 28.39 | 28.39 | qfq | 9,597,298 | 273,011,645 | -0.63% |
| 2025-11-25 | 28.35 | 28.80 | 28.19 | 28.57 | 28.57 | qfq | 12,817,461 | 366,735,712 | 1.38% |
| 2025-11-24 | 27.85 | 28.38 | 27.65 | 28.18 | 28.18 | qfq | 13,124,698 | 367,603,137 | 1.62% |
| 2025-11-21 | 28.05 | 28.77 | 27.71 | 27.73 | 27.73 | qfq | 17,733,776 | 498,311,924 | -3.21% |
| 2025-11-20 | 29.53 | 29.73 | 28.50 | 28.65 | 28.65 | qfq | 16,125,420 | 466,962,338 | -2.08% |
| 2025-11-19 | 29.21 | 29.98 | 29.20 | 29.26 | 29.26 | qfq | 16,143,620 | 476,936,847 | -0.85% |
| 2025-11-18 | 29.32 | 30.18 | 29.18 | 29.51 | 29.51 | qfq | 19,211,101 | 570,012,502 | 0.61% |
| 2025-11-17 | 29.50 | 29.92 | 29.16 | 29.33 | 29.33 | qfq | 12,819,884 | 377,617,647 | -1.15% |
| 2025-11-14 | 30.01 | 30.39 | 29.65 | 29.67 | 29.67 | qfq | 14,317,865 | 427,836,151 | -2.59% |
| 2025-11-13 | 29.50 | 30.65 | 29.40 | 30.46 | 30.46 | qfq | 19,765,372 | 598,878,154 | 3.01% |
| 2025-11-12 | 30.01 | 30.19 | 29.32 | 29.57 | 29.57 | qfq | 16,728,606 | 496,159,118 | -2.05% |
| 2025-11-11 | 30.43 | 30.83 | 30.16 | 30.19 | 30.19 | qfq | 15,643,850 | 476,211,574 | -0.66% |
| 2025-11-10 | 30.57 | 30.95 | 30.16 | 30.39 | 30.39 | qfq | 15,711,834 | 479,201,755 | -0.23% |
| 2025-11-07 | 30.89 | 30.89 | 30.35 | 30.46 | 30.46 | qfq | 17,189,035 | 525,436,576 | -2.18% |
| 2025-11-06 | 30.40 | 31.17 | 30.16 | 31.14 | 31.14 | qfq | 26,000,088 | 799,489,535 | 3.11% |
| 2025-11-05 | 29.80 | 30.45 | 29.70 | 30.20 | 30.20 | qfq | 14,968,992 | 450,989,420 | -0.13% |
| 2025-11-04 | 30.54 | 30.72 | 30.00 | 30.24 | 30.24 | qfq | 16,554,150 | 501,271,634 | -0.98% |
| 2025-11-03 | 30.81 | 30.93 | 29.90 | 30.54 | 30.54 | qfq | 28,348,999 | 858,087,695 | -1.83% |
| 2025-10-31 | 30.92 | 31.91 | 30.46 | 31.11 | 31.11 | qfq | 42,245,554 | 1,319,001,535 | -5.30% |
| 2025-10-30 | 33.96 | 33.98 | 32.70 | 32.85 | 32.85 | qfq | 38,746,058 | 1,290,473,069 | -4.37% |
| 2025-10-29 | 33.20 | 34.68 | 32.68 | 34.35 | 34.35 | qfq | 51,846,346 | 1,747,978,974 | 3.40% |
| 2025-10-28 | 32.97 | 33.87 | 32.90 | 33.22 | 33.22 | qfq | 31,567,459 | 1,053,930,573 | -0.54% |
| 2025-10-27 | 33.50 | 33.99 | 32.78 | 33.40 | 33.40 | qfq | 43,834,479 | 1,464,053,439 | 1.27% |
| 2025-10-24 | 32.16 | 33.15 | 32.14 | 32.98 | 32.98 | qfq | 43,153,277 | 1,414,275,247 | 3.61% |
| 2025-10-23 | 32.78 | 32.78 | 31.40 | 31.83 | 31.83 | qfq | 36,990,038 | 1,175,747,903 | -3.02% |
| 2025-10-22 | 33.62 | 33.99 | 32.52 | 32.82 | 32.82 | qfq | 49,686,335 | 1,639,452,299 | -3.61% |
| 2025-10-21 | 34.01 | 34.67 | 33.45 | 34.05 | 34.05 | qfq | 49,947,157 | 1,697,401,096 | -1.82% |
| 2025-10-20 | 35.45 | 35.59 | 33.11 | 34.68 | 34.68 | qfq | 64,003,571 | 2,204,605,338 | -1.08% |
| 2025-10-17 | 34.30 | 36.49 | 34.05 | 35.06 | 35.06 | qfq | 77,243,169 | 2,727,695,115 | 1.42% |
| 2025-10-16 | 35.51 | 36.80 | 34.30 | 34.57 | 34.57 | qfq | 80,655,925 | 2,853,814,079 | -6.57% |
| 2025-10-15 | 40.03 | 40.03 | 36.39 | 37.00 | 37.00 | qfq | 120,589,243 | 4,518,133,512 | -8.48% |
| 2025-10-14 | 40.43 | 40.43 | 39.61 | 40.43 | 40.43 | qfq | 120,241,449 | 4,850,772,014 | 10.01% |
| 2025-10-13 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | qfq | 11,056,768 | 406,336,224 | 10.00% |
| 2025-10-10 | 30.78 | 34.30 | 30.15 | 33.41 | 33.41 | qfq | 72,121,713 | 2,313,349,551 | 6.88% |
| 2025-10-09 | 30.99 | 31.38 | 30.45 | 31.26 | 31.26 | qfq | 52,936,546 | 1,644,178,359 | 2.32% |
| 2025-09-30 | 29.26 | 31.81 | 29.05 | 30.55 | 30.55 | qfq | 63,061,589 | 1,936,218,367 | 5.64% |
| 2025-09-29 | 29.30 | 29.68 | 28.79 | 28.92 | 28.92 | qfq | 25,465,552 | 740,286,354 | -1.30% |
| 2025-09-26 | 29.20 | 31.10 | 28.88 | 29.30 | 29.30 | qfq | 37,680,480 | 1,117,624,251 | -1.31% |
| 2025-09-25 | 30.00 | 30.38 | 29.63 | 29.69 | 29.69 | qfq | 35,448,202 | 1,058,651,425 | -2.43% |
| 2025-09-24 | 29.30 | 31.13 | 29.21 | 30.43 | 30.43 | qfq | 62,661,883 | 1,900,731,344 | 2.25% |
| 2025-09-23 | 29.34 | 29.81 | 28.42 | 29.76 | 29.76 | qfq | 37,175,893 | 1,082,458,493 | 2.27% |
| 2025-09-22 | 28.74 | 29.38 | 28.40 | 29.10 | 29.10 | qfq | 29,101,645 | 846,593,209 | 1.32% |
| 2025-09-19 | 28.29 | 29.37 | 28.28 | 28.72 | 28.72 | qfq | 31,785,140 | 918,672,292 | 1.48% |
| 2025-09-18 | 28.81 | 29.38 | 28.00 | 28.30 | 28.30 | qfq | 33,571,427 | 966,760,673 | -1.08% |
| 2025-09-17 | 28.90 | 29.69 | 28.39 | 28.61 | 28.61 | qfq | 35,216,043 | 1,014,744,222 | 0.77% |
| 2025-09-16 | 27.97 | 28.80 | 27.60 | 28.39 | 28.39 | qfq | 28,605,513 | 810,292,529 | 1.94% |
| 2025-09-15 | 27.77 | 28.43 | 27.45 | 27.85 | 27.85 | qfq | 30,455,095 | 851,902,828 | 2.16% |
| 2025-09-12 | 27.25 | 27.65 | 27.05 | 27.26 | 27.26 | qfq | 19,371,822 | 530,056,120 | -0.58% |
| 2025-09-11 | 26.39 | 27.46 | 26.00 | 27.42 | 27.42 | qfq | 26,606,983 | 718,602,457 | 3.47% |
| 2025-09-10 | 27.19 | 27.21 | 26.46 | 26.50 | 26.50 | qfq | 22,408,842 | 598,668,510 | -2.07% |
| 2025-09-09 | 28.00 | 28.01 | 27.00 | 27.06 | 27.06 | qfq | 28,995,675 | 795,053,179 | -4.72% |
| 2025-09-08 | 27.82 | 28.50 | 26.90 | 28.40 | 28.40 | qfq | 45,199,460 | 1,256,885,068 | 3.88% |
| 2025-09-05 | 25.83 | 27.88 | 25.38 | 27.34 | 27.34 | qfq | 44,654,913 | 1,189,379,964 | 3.60% |
| 2025-09-04 | 28.00 | 28.18 | 26.39 | 26.39 | 26.39 | qfq | 52,559,176 | 1,425,464,243 | -9.99% |
| 2025-09-03 | 28.69 | 30.71 | 28.17 | 29.32 | 29.32 | qfq | 69,510,681 | 2,056,327,276 | 5.01% |
| 2025-09-02 | 28.25 | 29.05 | 27.65 | 27.92 | 27.92 | qfq | 34,978,268 | 991,746,103 | -1.66% |
| 2025-09-01 | 27.30 | 29.39 | 26.90 | 28.39 | 28.39 | qfq | 42,304,902 | 1,187,190,915 | 5.58% |
| 2025-08-29 | 27.12 | 27.24 | 26.53 | 26.89 | 26.89 | qfq | 20,601,721 | 552,662,825 | -2.36% |
| 2025-08-28 | 26.57 | 27.88 | 26.57 | 27.54 | 27.54 | qfq | 31,430,259 | 858,959,564 | 3.46% |
| 2025-08-27 | 27.15 | 27.78 | 26.61 | 26.62 | 26.62 | qfq | 24,225,981 | 660,069,527 | -2.06% |
| 2025-08-26 | 27.25 | 27.45 | 27.03 | 27.18 | 27.18 | qfq | 16,283,375 | 443,795,436 | -1.06% |
| 2025-08-25 | 27.73 | 28.13 | 27.13 | 27.47 | 27.47 | qfq | 24,570,223 | 677,388,246 | -0.11% |
| 2025-08-22 | 26.70 | 27.98 | 26.69 | 27.50 | 27.50 | qfq | 30,820,708 | 841,276,973 | 3.03% |
| 2025-08-21 | 27.05 | 27.36 | 26.58 | 26.69 | 26.69 | qfq | 18,731,502 | 503,397,439 | -0.85% |
| 2025-08-20 | 26.53 | 26.93 | 26.11 | 26.92 | 26.92 | qfq | 18,622,920 | 494,322,929 | 1.47% |
| 2025-08-19 | 26.76 | 26.76 | 26.35 | 26.53 | 26.53 | qfq | 17,256,915 | 458,877,013 | -1.08% |
| 2025-08-18 | 26.29 | 27.28 | 26.12 | 26.82 | 26.82 | qfq | 30,034,571 | 801,838,041 | 2.76% |
| 2025-08-15 | 25.32 | 26.18 | 25.23 | 26.10 | 26.10 | qfq | 21,891,481 | 564,948,957 | 2.84% |
| 2025-08-14 | 25.73 | 26.10 | 25.36 | 25.38 | 25.38 | qfq | 19,008,601 | 489,752,478 | -1.48% |
| 2025-08-13 | 25.67 | 26.00 | 25.61 | 25.76 | 25.76 | qfq | 15,650,792 | 403,557,528 | 0.39% |
| 2025-08-12 | 25.53 | 25.79 | 25.35 | 25.66 | 25.66 | qfq | 14,214,663 | 363,795,852 | 0.51% |
| 2025-08-11 | 25.38 | 25.64 | 25.35 | 25.53 | 25.53 | qfq | 8,594,380 | 219,227,274 | 0.63% |
| 2025-08-08 | 25.75 | 26.12 | 25.34 | 25.37 | 25.37 | qfq | 12,348,091 | 315,502,625 | -1.05% |
| 2025-08-07 | 25.60 | 25.91 | 25.47 | 25.64 | 25.64 | qfq | 15,071,600 | 387,190,844 | 0.16% |
| 2025-08-06 | 25.15 | 25.80 | 25.06 | 25.60 | 25.60 | qfq | 15,972,404 | 407,410,197 | 1.59% |
| 2025-08-05 | 25.19 | 25.28 | 25.03 | 25.20 | 25.20 | qfq | 7,384,311 | 185,677,508 | 0.20% |
| 2025-08-04 | 24.90 | 25.15 | 24.71 | 25.15 | 25.15 | qfq | 7,037,644 | 175,696,119 | 0.60% |
| 2025-08-01 | 25.06 | 25.21 | 24.86 | 25.00 | 25.00 | qfq | 7,692,829 | 192,472,829 | 0.08% |
| 2025-07-31 | 25.21 | 25.80 | 24.93 | 24.98 | 24.98 | qfq | 12,658,487 | 320,940,424 | -0.83% |
| 2025-07-30 | 25.50 | 25.63 | 25.06 | 25.19 | 25.19 | qfq | 11,293,983 | 286,075,778 | -1.87% |
| 2025-07-29 | 25.61 | 25.88 | 25.41 | 25.67 | 25.67 | qfq | 11,453,957 | 293,427,514 | -0.27% |
| 2025-07-28 | 25.50 | 26.37 | 25.21 | 25.74 | 25.74 | qfq | 18,233,171 | 468,426,277 | 0.94% |
| 2025-07-25 | 25.32 | 25.54 | 25.16 | 25.50 | 25.50 | qfq | 12,675,297 | 321,114,658 | 0.75% |
| 2025-07-24 | 25.21 | 25.38 | 25.09 | 25.31 | 25.31 | qfq | 12,858,362 | 324,730,531 | 0.60% |
| 2025-07-23 | 24.90 | 25.27 | 24.78 | 25.16 | 25.16 | qfq | 13,702,694 | 343,619,630 | 0.76% |
| 2025-07-22 | 24.90 | 25.11 | 24.84 | 24.97 | 24.97 | qfq | 8,834,532 | 220,571,607 | 0.08% |
| 2025-07-21 | 25.07 | 25.09 | 24.84 | 24.95 | 24.95 | qfq | 8,409,310 | 209,746,132 | -0.68% |
| 2025-07-18 | 24.70 | 25.15 | 24.56 | 25.12 | 25.12 | qfq | 12,007,300 | 298,017,956 | 1.82% |
| 2025-07-17 | 24.41 | 24.67 | 24.30 | 24.67 | 24.67 | qfq | 7,621,287 | 186,989,690 | 0.73% |
| 2025-07-16 | 24.38 | 24.69 | 24.35 | 24.49 | 24.49 | qfq | 6,198,440 | 152,059,263 | 0.33% |
| 2025-07-15 | 24.56 | 24.65 | 24.23 | 24.41 | 24.41 | qfq | 6,920,492 | 168,872,728 | -0.61% |
| 2025-07-14 | 24.68 | 24.68 | 24.51 | 24.56 | 24.51 | qfq | 5,743,380 | 141,112,267 | -0.53% |
| 2025-07-11 | 24.60 | 24.76 | 24.41 | 24.69 | 24.64 | qfq | 8,854,968 | 218,155,483 | 0.28% |
| 2025-07-10 | 24.60 | 24.65 | 24.41 | 24.62 | 24.57 | qfq | 7,197,788 | 176,603,434 | 0.24% |
| 2025-07-09 | 24.80 | 25.00 | 24.51 | 24.56 | 24.51 | qfq | 11,902,740 | 294,543,845 | -1.88% |
| 2025-07-08 | 24.30 | 25.85 | 24.30 | 25.03 | 24.98 | qfq | 23,725,936 | 597,869,028 | 3.43% |
| 2025-07-07 | 24.27 | 24.36 | 24.12 | 24.20 | 24.15 | qfq | 5,373,700 | 130,186,763 | -0.21% |
| 2025-07-04 | 24.71 | 24.71 | 24.25 | 24.25 | 24.20 | qfq | 11,385,060 | 277,432,034 | -1.82% |
| 2025-07-03 | 24.80 | 24.91 | 24.41 | 24.70 | 24.65 | qfq | 11,086,980 | 273,066,256 | -0.56% |
| 2025-07-02 | 25.30 | 25.30 | 24.76 | 24.84 | 24.79 | qfq | 13,798,140 | 343,973,552 | -2.44% |
| 2025-07-01 | 24.85 | 25.88 | 24.72 | 25.46 | 25.41 | qfq | 25,023,339 | 637,830,480 | 1.88% |
| 2025-06-30 | 24.52 | 25.34 | 24.45 | 24.99 | 24.94 | qfq | 20,948,919 | 521,439,279 | 0.48% |
| 2025-06-27 | 24.99 | 25.21 | 24.80 | 24.87 | 24.82 | qfq | 12,919,540 | 322,807,621 | 0.93% |
| 2025-06-26 | 24.96 | 25.05 | 24.63 | 24.64 | 24.59 | qfq | 10,030,460 | 248,971,354 | -1.24% |
| 2025-06-25 | 24.87 | 24.99 | 24.53 | 24.95 | 24.90 | qfq | 12,502,241 | 309,766,691 | 0.65% |
| 2025-06-24 | 24.40 | 24.82 | 24.40 | 24.79 | 24.74 | qfq | 11,303,620 | 279,025,921 | 1.43% |
| 2025-06-23 | 24.08 | 24.68 | 23.73 | 24.44 | 24.39 | qfq | 11,004,800 | 268,216,093 | 0.41% |
| 2025-06-20 | 24.30 | 24.59 | 24.13 | 24.34 | 24.29 | qfq | 11,352,760 | 276,596,222 | 1.29% |
| 2025-06-19 | 23.84 | 24.34 | 23.62 | 24.03 | 23.98 | qfq | 11,004,152 | 265,033,119 | 0.71% |
| 2025-06-18 | 23.76 | 23.86 | 23.47 | 23.86 | 23.81 | qfq | 6,799,760 | 161,069,666 | 0.42% |
| 2025-06-17 | 23.80 | 23.90 | 23.61 | 23.76 | 23.71 | qfq | 6,426,020 | 152,565,053 | -0.04% |
| 2025-06-16 | 23.68 | 24.02 | 23.51 | 23.77 | 23.72 | qfq | 10,043,484 | 238,339,761 | -0.67% |
| 2025-06-13 | 24.75 | 24.84 | 23.88 | 23.93 | 23.88 | qfq | 15,968,877 | 387,206,667 | -3.62% |
| 2025-06-12 | 25.10 | 25.16 | 24.81 | 24.83 | 24.78 | qfq | 9,960,020 | 248,791,031 | -1.43% |
| 2025-06-11 | 25.15 | 25.42 | 25.12 | 25.19 | 25.14 | qfq | 8,041,460 | 203,013,202 | 0.04% |
| 2025-06-10 | 25.55 | 26.05 | 25.00 | 25.18 | 25.13 | qfq | 13,750,600 | 350,833,945 | -1.60% |
| 2025-06-09 | 25.52 | 25.63 | 25.40 | 25.59 | 25.54 | qfq | 8,929,876 | 227,954,344 | 0.35% |
| 2025-06-06 | 25.43 | 25.60 | 25.26 | 25.50 | 25.45 | qfq | 9,306,689 | 236,853,223 | 0.16% |
| 2025-06-05 | 25.03 | 25.48 | 24.88 | 25.46 | 25.41 | qfq | 12,284,340 | 310,293,659 | 1.47% |
| 2025-06-04 | 25.06 | 25.20 | 25.01 | 25.09 | 25.04 | qfq | 6,863,716 | 172,220,731 | 0.12% |
| 2025-06-03 | 24.76 | 25.18 | 24.50 | 25.06 | 25.01 | qfq | 8,681,820 | 216,746,525 | 0.16% |
| 2025-05-30 | 25.68 | 25.68 | 25.00 | 25.02 | 24.97 | qfq | 15,689,700 | 394,893,514 | -3.29% |
| 2025-05-29 | 25.20 | 25.95 | 25.16 | 25.87 | 25.82 | qfq | 16,033,907 | 411,753,202 | 2.25% |
| 2025-05-28 | 25.82 | 25.90 | 25.15 | 25.30 | 25.25 | qfq | 13,509,420 | 342,716,854 | -2.24% |
| 2025-05-27 | 26.01 | 26.30 | 25.78 | 25.88 | 25.83 | qfq | 16,348,020 | 424,608,948 | -1.52% |
| 2025-05-26 | 25.61 | 27.40 | 25.61 | 26.28 | 26.23 | qfq | 33,075,574 | 875,288,187 | 5.33% |
| 2025-05-23 | 25.25 | 25.64 | 24.90 | 24.95 | 24.90 | qfq | 12,329,000 | 311,226,567 | -1.38% |
| 2025-05-22 | 25.73 | 26.06 | 25.28 | 25.30 | 25.25 | qfq | 12,143,120 | 311,986,331 | -2.62% |
| 2025-05-21 | 25.71 | 26.17 | 25.44 | 25.98 | 25.93 | qfq | 15,788,326 | 407,430,452 | 0.08% |
| 2025-05-20 | 25.63 | 25.97 | 25.32 | 25.96 | 25.91 | qfq | 14,552,665 | 375,090,657 | 1.29% |
| 2025-05-19 | 25.49 | 25.87 | 25.02 | 25.63 | 25.58 | qfq | 11,454,960 | 290,654,592 | 0.95% |
| 2025-05-16 | 25.05 | 25.57 | 25.05 | 25.39 | 25.34 | qfq | 10,721,160 | 272,256,753 | -0.04% |
| 2025-05-15 | 25.95 | 26.18 | 25.38 | 25.40 | 25.35 | qfq | 16,356,339 | 419,989,885 | -3.35% |
| 2025-05-14 | 26.70 | 26.96 | 26.04 | 26.28 | 26.23 | qfq | 26,228,339 | 693,302,813 | 2.26% |
| 2025-05-13 | 25.91 | 26.05 | 25.50 | 25.70 | 25.65 | qfq | 14,904,286 | 384,310,406 | 0.04% |
| 2025-05-12 | 25.88 | 26.09 | 25.57 | 25.69 | 25.64 | qfq | 13,753,560 | 353,588,477 | -0.08% |
| 2025-05-09 | 26.67 | 26.67 | 25.70 | 25.71 | 25.66 | qfq | 18,337,925 | 475,345,970 | -3.56% |
| 2025-05-08 | 26.25 | 27.16 | 26.24 | 26.66 | 26.61 | qfq | 18,099,359 | 481,941,388 | 0.45% |
| 2025-05-07 | 26.70 | 27.18 | 26.27 | 26.54 | 26.49 | qfq | 23,417,059 | 624,068,572 | 0.19% |
| 2025-05-06 | 25.96 | 26.50 | 25.80 | 26.49 | 26.44 | qfq | 19,102,619 | 501,408,458 | 3.68% |
| 2025-04-30 | 25.08 | 25.70 | 25.07 | 25.55 | 25.50 | qfq | 15,374,260 | 391,917,689 | 1.91% |
| 2025-04-29 | 24.76 | 25.40 | 24.51 | 25.07 | 25.02 | qfq | 18,268,955 | 457,009,297 | -1.99% |
| 2025-04-28 | 26.00 | 26.11 | 25.43 | 25.58 | 25.53 | qfq | 15,847,279 | 407,108,290 | -2.07% |
| 2025-04-25 | 26.16 | 26.44 | 25.81 | 26.12 | 26.07 | qfq | 16,969,919 | 443,249,354 | -0.11% |
| 2025-04-24 | 27.00 | 27.22 | 26.01 | 26.15 | 26.10 | qfq | 32,700,163 | 863,852,704 | -4.04% |
| 2025-04-23 | 27.04 | 28.00 | 27.04 | 27.25 | 27.19 | qfq | 51,173,621 | 1,410,165,207 | -8.25% |
| 2025-04-22 | 28.31 | 30.12 | 27.80 | 29.70 | 29.64 | qfq | 44,826,533 | 1,301,372,719 | 3.99% |
| 2025-04-21 | 27.91 | 28.56 | 27.76 | 28.56 | 28.50 | qfq | 20,207,537 | 571,116,397 | 1.67% |
| 2025-04-18 | 28.31 | 28.60 | 27.74 | 28.09 | 28.03 | qfq | 25,214,413 | 708,237,300 | -1.65% |
| 2025-04-17 | 28.66 | 29.60 | 28.52 | 28.56 | 28.50 | qfq | 31,872,934 | 926,929,235 | -1.59% |
| 2025-04-16 | 29.49 | 30.12 | 28.60 | 29.02 | 28.96 | qfq | 32,706,921 | 954,128,521 | -2.72% |
| 2025-04-15 | 30.51 | 30.72 | 29.43 | 29.83 | 29.77 | qfq | 37,599,970 | 1,124,812,307 | -2.96% |
| 2025-04-14 | 31.75 | 31.90 | 30.37 | 30.74 | 30.68 | qfq | 53,627,990 | 1,654,735,144 | -1.16% |
| 2025-04-11 | 29.20 | 31.97 | 29.20 | 31.10 | 31.04 | qfq | 71,267,734 | 2,204,639,852 | 3.98% |
| 2025-04-10 | 29.36 | 31.60 | 29.35 | 29.91 | 29.85 | qfq | 71,440,820 | 2,163,633,646 | 2.22% |
| 2025-04-09 | 27.76 | 29.94 | 26.12 | 29.26 | 29.20 | qfq | 73,227,962 | 2,068,194,983 | 0.83% |
| 2025-04-08 | 29.12 | 29.60 | 27.30 | 29.02 | 28.96 | qfq | 67,977,853 | 1,949,087,584 | 2.83% |
| 2025-04-07 | 27.50 | 30.38 | 26.85 | 28.22 | 28.16 | qfq | 79,889,903 | 2,310,792,510 | -3.02% |
| 2025-04-03 | 30.60 | 31.45 | 28.96 | 29.10 | 29.04 | qfq | 66,423,316 | 1,995,580,361 | -7.56% |
| 2025-04-02 | 32.90 | 33.68 | 31.33 | 31.48 | 31.42 | qfq | 73,516,171 | 2,356,970,171 | -4.32% |
| 2025-04-01 | 30.00 | 34.49 | 30.00 | 32.90 | 32.83 | qfq | 108,016,482 | 3,461,057,722 | 3.46% |
| 2025-03-31 | 31.80 | 34.36 | 31.24 | 31.80 | 31.74 | qfq | 128,474,000 | 4,214,539,473 | 1.79% |
| 2025-03-28 | 31.24 | 31.24 | 30.80 | 31.24 | 31.18 | qfq | 83,802,461 | 2,614,189,645 | 10.00% |
| 2025-03-27 | 26.30 | 28.40 | 25.92 | 28.40 | 28.34 | qfq | 32,514,231 | 888,457,262 | 9.99% |
| 2025-03-26 | 25.21 | 26.14 | 25.21 | 25.82 | 25.77 | qfq | 12,623,915 | 325,493,101 | 0.47% |
| 2025-03-25 | 24.79 | 26.29 | 24.54 | 25.70 | 25.65 | qfq | 13,967,302 | 357,511,452 | 3.63% |
| 2025-03-24 | 25.17 | 25.29 | 24.26 | 24.80 | 24.75 | qfq | 7,487,840 | 185,459,060 | -1.63% |
| 2025-03-21 | 25.90 | 25.90 | 25.13 | 25.21 | 25.16 | qfq | 8,746,020 | 222,734,828 | -3.19% |
| 2025-03-20 | 26.05 | 26.28 | 25.82 | 26.04 | 25.99 | qfq | 7,565,480 | 196,980,431 | -0.04% |
| 2025-03-19 | 26.17 | 26.39 | 25.92 | 26.05 | 26.00 | qfq | 11,434,180 | 298,753,214 | -1.96% |
| 2025-03-18 | 25.41 | 27.50 | 25.32 | 26.57 | 26.52 | qfq | 23,533,768 | 627,440,166 | 4.98% |
| 2025-03-17 | 25.28 | 25.40 | 25.14 | 25.31 | 25.26 | qfq | 5,157,543 | 130,486,730 | 0.08% |
| 2025-03-14 | 24.82 | 25.29 | 24.70 | 25.29 | 25.24 | qfq | 7,724,285 | 193,892,101 | 1.32% |
| 2025-03-13 | 25.74 | 25.78 | 24.78 | 24.96 | 24.91 | qfq | 9,806,185 | 246,707,053 | -2.99% |
| 2025-03-12 | 25.73 | 26.07 | 25.61 | 25.73 | 25.68 | qfq | 10,203,024 | 263,131,216 | 0.23% |
| 2025-03-11 | 25.33 | 25.67 | 25.08 | 25.67 | 25.62 | qfq | 7,694,320 | 195,681,520 | -0.12% |
| 2025-03-10 | 25.62 | 26.00 | 25.56 | 25.70 | 25.65 | qfq | 7,865,929 | 202,314,228 | 0.31% |
| 2025-03-07 | 26.06 | 26.08 | 25.47 | 25.62 | 25.57 | qfq | 14,400,148 | 370,067,059 | -2.47% |
| 2025-03-06 | 25.88 | 26.65 | 25.88 | 26.27 | 26.22 | qfq | 19,573,744 | 514,412,948 | 1.78% |
| 2025-03-05 | 26.17 | 26.46 | 25.60 | 25.81 | 25.76 | qfq | 16,110,502 | 417,947,134 | -3.33% |
| 2025-03-04 | 25.00 | 27.05 | 24.90 | 26.70 | 26.65 | qfq | 25,402,302 | 651,267,372 | 0.72% |
| 2025-03-03 | 28.63 | 29.00 | 25.99 | 26.51 | 26.46 | qfq | 40,941,315 | 1,112,133,224 | -7.34% |
| 2025-02-28 | 28.61 | 28.61 | 28.61 | 28.61 | 28.55 | qfq | 4,843,277 | 138,566,155 | 10.00% |
| 2025-02-14 | 24.78 | 26.28 | 24.71 | 26.01 | 25.96 | qfq | 18,923,661 | 483,422,790 | 5.01% |
| 2025-02-13 | 25.15 | 25.17 | 24.76 | 24.77 | 24.72 | qfq | 8,417,373 | 210,105,404 | -1.98% |
| 2025-02-12 | 24.68 | 25.27 | 24.61 | 25.27 | 25.22 | qfq | 10,070,581 | 252,318,924 | 2.31% |
| 2025-02-11 | 24.85 | 24.92 | 24.26 | 24.70 | 24.65 | qfq | 7,528,616 | 184,826,391 | -0.52% |
| 2025-02-10 | 24.48 | 25.00 | 24.20 | 24.83 | 24.78 | qfq | 9,095,780 | 223,873,321 | 1.93% |
| 2025-02-07 | 24.00 | 24.73 | 23.88 | 24.36 | 24.31 | qfq | 11,058,276 | 269,239,509 | 1.29% |
| 2025-02-06 | 22.91 | 24.05 | 22.82 | 24.05 | 24.00 | qfq | 10,385,572 | 245,374,102 | 4.38% |
| 2025-02-05 | 23.09 | 23.52 | 23.00 | 23.04 | 22.99 | qfq | 7,739,745 | 179,482,141 | 1.50% |
| 2025-01-27 | 23.68 | 23.68 | 22.66 | 22.70 | 22.65 | qfq | 15,873,428 | 365,739,809 | -7.04% |
| 2025-01-24 | 24.05 | 24.45 | 23.95 | 24.42 | 24.37 | qfq | 5,757,926 | 139,906,592 | 1.62% |
| 2025-01-23 | 24.45 | 24.73 | 24.03 | 24.03 | 23.98 | qfq | 6,970,020 | 170,167,135 | -0.50% |
| 2025-01-22 | 24.18 | 24.47 | 24.00 | 24.15 | 24.10 | qfq | 4,885,840 | 118,273,243 | -0.78% |
| 2025-01-21 | 24.49 | 24.58 | 23.92 | 24.34 | 24.29 | qfq | 6,163,345 | 149,321,667 | 0.12% |
| 2025-01-20 | 24.43 | 24.68 | 24.24 | 24.31 | 24.26 | qfq | 5,405,820 | 131,927,464 | 0.12% |
| 2025-01-17 | 23.87 | 24.60 | 23.78 | 24.28 | 24.23 | qfq | 7,655,863 | 185,816,563 | 1.29% |
| 2025-01-16 | 24.10 | 24.47 | 23.71 | 23.97 | 23.92 | qfq | 5,695,286 | 137,265,611 | 0.13% |
| 2025-01-15 | 24.15 | 24.22 | 23.72 | 23.94 | 23.89 | qfq | 6,992,740 | 167,444,177 | -1.60% |
| 2025-01-14 | 23.44 | 24.33 | 23.25 | 24.33 | 24.28 | qfq | 9,347,958 | 224,340,802 | 4.47% |
| 2025-01-13 | 22.73 | 23.47 | 22.63 | 23.29 | 23.24 | qfq | 5,893,040 | 136,509,959 | -0.38% |
| 2025-01-10 | 23.25 | 24.34 | 23.13 | 23.38 | 23.33 | qfq | 10,681,259 | 254,412,098 | 0.39% |
| 2025-01-09 | 23.13 | 23.60 | 23.13 | 23.29 | 23.24 | qfq | 5,090,846 | 119,091,753 | 0.39% |
| 2025-01-08 | 23.62 | 23.67 | 22.61 | 23.20 | 23.15 | qfq | 7,569,400 | 175,334,656 | -2.23% |
| 2025-01-07 | 23.28 | 23.78 | 23.24 | 23.73 | 23.68 | qfq | 5,725,020 | 134,523,479 | 2.06% |
| 2025-01-06 | 23.27 | 23.48 | 22.95 | 23.25 | 23.20 | qfq | 5,778,426 | 134,328,238 | 0.39% |
| 2025-01-03 | 23.98 | 24.16 | 23.05 | 23.16 | 23.11 | qfq | 8,236,300 | 194,519,522 | -3.46% |
| 2025-01-02 | 25.06 | 25.10 | 23.70 | 23.99 | 23.94 | qfq | 9,807,600 | 239,465,157 | -4.46% |
| 2024-12-31 | 26.47 | 26.57 | 25.10 | 25.11 | 25.06 | qfq | 10,157,013 | 260,990,632 | -4.81% |
| 2024-12-30 | 26.36 | 26.86 | 26.11 | 26.38 | 26.33 | qfq | 7,908,380 | 209,684,664 | -0.57% |
| 2024-12-27 | 26.61 | 27.08 | 26.22 | 26.53 | 26.48 | qfq | 13,667,825 | 365,729,778 | -0.52% |
| 2024-12-26 | 26.13 | 26.69 | 25.93 | 26.67 | 26.62 | qfq | 10,193,086 | 269,835,611 | 2.07% |
| 2024-12-25 | 26.37 | 26.49 | 25.88 | 26.13 | 26.08 | qfq | 7,481,609 | 195,825,382 | -0.72% |
| 2024-12-24 | 26.10 | 26.35 | 25.70 | 26.32 | 26.27 | qfq | 9,097,560 | 237,090,892 | 1.90% |
| 2024-12-23 | 26.45 | 26.70 | 25.76 | 25.83 | 25.78 | qfq | 9,939,080 | 261,086,317 | -2.38% |
| 2024-12-20 | 25.70 | 26.83 | 25.55 | 26.46 | 26.41 | qfq | 12,308,913 | 324,039,734 | 2.60% |
| 2024-12-19 | 25.30 | 25.91 | 25.28 | 25.79 | 25.74 | qfq | 8,741,908 | 224,641,256 | 0.12% |
| 2024-12-18 | 25.59 | 26.04 | 25.35 | 25.76 | 25.71 | qfq | 7,559,320 | 194,189,742 | 0.90% |
| 2024-12-17 | 25.82 | 26.07 | 25.43 | 25.53 | 25.48 | qfq | 7,065,320 | 181,361,204 | -1.31% |
| 2024-12-16 | 26.39 | 26.53 | 25.65 | 25.87 | 25.82 | qfq | 8,250,879 | 214,060,536 | -2.12% |
| 2024-12-13 | 26.80 | 26.94 | 26.40 | 26.43 | 26.38 | qfq | 9,739,600 | 259,328,304 | -2.51% |
| 2024-12-12 | 26.85 | 27.27 | 26.64 | 27.11 | 27.06 | qfq | 9,996,940 | 269,443,446 | 0.30% |
| 2024-12-11 | 26.88 | 27.95 | 26.85 | 27.03 | 26.98 | qfq | 11,934,890 | 324,367,808 | 1.35% |
| 2024-12-10 | 27.18 | 27.38 | 26.60 | 26.67 | 26.62 | qfq | 12,891,815 | 348,642,469 | 1.18% |
| 2024-12-09 | 27.01 | 27.01 | 26.20 | 26.36 | 26.31 | qfq | 8,957,580 | 237,842,871 | -2.41% |
| 2024-12-06 | 26.76 | 27.26 | 26.29 | 27.01 | 26.96 | qfq | 11,626,890 | 311,713,441 | 0.93% |
| 2024-12-05 | 26.67 | 27.03 | 26.50 | 26.76 | 26.71 | qfq | 10,337,630 | 276,514,886 | -0.85% |
| 2024-12-04 | 27.60 | 28.04 | 26.72 | 26.99 | 26.94 | qfq | 17,391,765 | 475,590,914 | 0.60% |
| 2024-12-03 | 27.49 | 27.69 | 26.32 | 26.83 | 26.78 | qfq | 17,823,151 | 480,533,696 | 0.49% |
| 2024-12-02 | 26.27 | 26.72 | 25.96 | 26.70 | 26.65 | qfq | 10,828,718 | 286,788,043 | 2.03% |
| 2024-11-29 | 25.40 | 26.68 | 25.12 | 26.17 | 26.12 | qfq | 13,389,412 | 347,340,489 | 3.03% |
| 2024-11-28 | 25.90 | 26.15 | 25.36 | 25.40 | 25.35 | qfq | 10,448,819 | 268,219,881 | -2.01% |
| 2024-11-27 | 25.50 | 25.95 | 24.70 | 25.92 | 25.87 | qfq | 12,515,594 | 316,632,718 | 1.05% |
| 2024-11-26 | 25.80 | 26.40 | 25.51 | 25.65 | 25.60 | qfq | 7,970,220 | 206,307,817 | -2.10% |
| 2024-11-25 | 25.98 | 26.48 | 25.58 | 26.20 | 26.15 | qfq | 10,785,787 | 280,857,758 | 0.50% |
| 2024-11-22 | 27.54 | 27.90 | 26.00 | 26.07 | 26.02 | qfq | 16,061,105 | 432,054,347 | -5.47% |
| 2024-11-21 | 27.60 | 27.77 | 27.25 | 27.58 | 27.52 | qfq | 11,591,814 | 319,191,597 | -0.18% |
| 2024-11-20 | 27.58 | 27.67 | 27.11 | 27.63 | 27.57 | qfq | 14,803,432 | 405,989,032 | 0.14% |
| 2024-11-19 | 26.44 | 27.65 | 26.42 | 27.59 | 27.53 | qfq | 15,075,900 | 409,134,456 | 4.35% |
| 2024-11-18 | 27.05 | 27.48 | 26.28 | 26.44 | 26.39 | qfq | 18,967,060 | 508,843,382 | -2.97% |
| 2024-11-15 | 29.01 | 29.44 | 27.13 | 27.25 | 27.19 | qfq | 30,015,660 | 844,142,118 | -7.25% |
| 2024-11-14 | 29.90 | 31.68 | 29.30 | 29.38 | 29.32 | qfq | 32,816,977 | 997,714,503 | -2.59% |
| 2024-11-13 | 30.00 | 30.86 | 29.02 | 30.16 | 30.10 | qfq | 27,538,143 | 822,371,861 | -0.98% |
| 2024-11-12 | 31.55 | 32.93 | 30.26 | 30.46 | 30.40 | qfq | 53,643,794 | 1,691,892,434 | 0.59% |
| 2024-11-11 | 27.54 | 30.28 | 27.54 | 30.28 | 30.22 | qfq | 32,789,438 | 955,570,527 | 9.99% |
| 2024-11-08 | 27.46 | 28.25 | 27.45 | 27.53 | 27.47 | qfq | 23,160,167 | 643,623,075 | 0.92% |
| 2024-11-07 | 27.09 | 27.70 | 26.83 | 27.28 | 27.22 | qfq | 18,181,629 | 493,827,389 | -0.98% |
| 2024-11-06 | 28.52 | 28.52 | 27.30 | 27.55 | 27.49 | qfq | 27,539,370 | 766,131,312 | -3.27% |
| 2024-11-05 | 28.00 | 28.73 | 26.90 | 28.48 | 28.42 | qfq | 37,573,115 | 1,046,982,900 | 2.19% |
| 2024-11-04 | 26.40 | 28.19 | 25.87 | 27.87 | 27.81 | qfq | 33,485,519 | 910,683,193 | 5.65% |
| 2024-11-01 | 26.14 | 28.57 | 25.70 | 26.38 | 26.33 | qfq | 44,277,939 | 1,191,992,158 | 0.92% |
| 2024-10-31 | 24.35 | 26.14 | 24.21 | 26.14 | 26.09 | qfq | 38,853,540 | 995,780,274 | 10.02% |
| 2024-10-30 | 23.47 | 23.99 | 23.38 | 23.76 | 23.71 | qfq | 10,360,349 | 245,917,797 | 0.85% |
| 2024-10-29 | 23.96 | 24.18 | 23.51 | 23.56 | 23.51 | qfq | 12,985,622 | 309,364,128 | -0.67% |
| 2024-10-28 | 23.90 | 23.90 | 23.43 | 23.72 | 23.67 | qfq | 10,626,954 | 250,824,291 | -1.13% |
| 2024-10-25 | 23.50 | 23.99 | 23.36 | 23.99 | 23.94 | qfq | 11,395,244 | 270,643,268 | 1.74% |
| 2024-10-24 | 23.40 | 24.06 | 23.38 | 23.58 | 23.53 | qfq | 11,916,150 | 281,934,070 | 0.77% |
| 2024-10-23 | 23.76 | 23.80 | 23.34 | 23.40 | 23.35 | qfq | 11,858,710 | 279,271,283 | -1.35% |
| 2024-10-22 | 23.47 | 24.45 | 23.40 | 23.72 | 23.67 | qfq | 15,931,178 | 378,256,086 | -0.46% |
| 2024-10-21 | 24.45 | 24.80 | 23.73 | 23.83 | 23.78 | qfq | 32,607,948 | 791,831,135 | 2.06% |
| 2024-10-18 | 21.37 | 23.35 | 21.24 | 23.35 | 23.30 | qfq | 22,322,745 | 506,891,327 | 9.99% |
| 2024-10-17 | 21.56 | 21.85 | 21.23 | 21.23 | 21.19 | qfq | 5,340,392 | 115,048,555 | -0.42% |
| 2024-10-16 | 21.05 | 21.73 | 21.01 | 21.32 | 21.28 | qfq | 6,015,675 | 128,707,029 | -1.20% |
| 2024-10-15 | 21.83 | 22.38 | 21.58 | 21.58 | 21.54 | qfq | 9,122,217 | 200,619,302 | -1.82% |
| 2024-10-14 | 21.49 | 22.05 | 21.00 | 21.98 | 21.94 | qfq | 9,887,116 | 213,186,967 | 1.85% |
| 2024-10-11 | 22.72 | 22.99 | 21.13 | 21.58 | 21.54 | qfq | 12,730,135 | 278,810,270 | -6.38% |
| 2024-10-10 | 24.39 | 24.69 | 22.83 | 23.05 | 23.00 | qfq | 17,759,460 | 417,842,626 | -5.53% |
| 2024-10-09 | 24.73 | 25.90 | 23.60 | 24.40 | 24.35 | qfq | 26,152,351 | 652,478,333 | -1.37% |
| 2024-10-08 | 24.74 | 24.74 | 23.88 | 24.74 | 24.69 | qfq | 21,035,233 | 517,608,753 | 10.00% |
| 2024-09-30 | 21.48 | 22.50 | 21.01 | 22.49 | 22.44 | qfq | 16,704,551 | 366,230,551 | 9.98% |
| 2024-09-27 | 19.79 | 20.45 | 19.54 | 20.45 | 20.41 | qfq | 5,784,291 | 115,108,136 | 6.40% |
| 2024-09-26 | 18.45 | 19.25 | 18.38 | 19.22 | 19.18 | qfq | 6,779,950 | 127,736,997 | 4.17% |
| 2024-09-25 | 18.48 | 18.82 | 18.40 | 18.45 | 18.41 | qfq | 6,731,981 | 125,437,316 | 1.32% |
| 2024-09-24 | 17.56 | 18.21 | 17.43 | 18.21 | 18.17 | qfq | 6,459,745 | 115,766,717 | 4.48% |
| 2024-09-23 | 17.65 | 17.88 | 17.42 | 17.43 | 17.39 | qfq | 3,437,064 | 60,334,835 | -1.80% |
| 2024-09-20 | 18.02 | 18.02 | 17.61 | 17.75 | 17.71 | qfq | 3,032,270 | 53,921,503 | -1.22% |
| 2024-09-19 | 17.76 | 18.14 | 17.52 | 17.97 | 17.93 | qfq | 3,673,420 | 65,780,586 | 1.81% |
| 2024-09-18 | 17.90 | 17.98 | 17.37 | 17.65 | 17.61 | qfq | 2,319,900 | 40,827,002 | 0.34% |
| 2024-09-13 | 17.85 | 18.07 | 17.57 | 17.59 | 17.55 | qfq | 2,406,735 | 42,815,923 | -1.46% |
| 2024-09-12 | 18.01 | 18.20 | 17.82 | 17.85 | 17.81 | qfq | 2,376,501 | 42,724,628 | -0.67% |
| 2024-09-11 | 17.97 | 18.10 | 17.79 | 17.97 | 17.93 | qfq | 2,958,317 | 53,075,502 | 0.96% |
| 2024-09-10 | 17.49 | 17.91 | 17.12 | 17.80 | 17.76 | qfq | 4,371,562 | 76,541,776 | 1.89% |
| 2024-09-09 | 17.68 | 17.70 | 17.30 | 17.47 | 17.43 | qfq | 3,555,661 | 62,060,562 | -1.19% |
| 2024-09-06 | 18.43 | 18.56 | 17.62 | 17.68 | 17.64 | qfq | 5,196,974 | 93,059,691 | -4.07% |
| 2024-09-05 | 18.47 | 18.65 | 18.38 | 18.43 | 18.39 | qfq | 2,429,920 | 44,884,181 | 0.55% |
| 2024-09-04 | 18.13 | 18.53 | 18.09 | 18.33 | 18.29 | qfq | 2,807,177 | 51,399,107 | -0.16% |
| 2024-09-03 | 18.46 | 18.73 | 18.18 | 18.36 | 18.32 | qfq | 3,733,137 | 68,760,543 | -0.65% |
| 2024-09-02 | 19.13 | 19.15 | 18.47 | 18.48 | 18.44 | qfq | 6,706,715 | 126,063,710 | -5.71% |
| 2024-08-30 | 19.06 | 20.04 | 19.01 | 19.60 | 19.56 | qfq | 5,264,260 | 103,131,676 | 2.94% |
| 2024-08-29 | 18.49 | 19.12 | 18.46 | 19.04 | 19.00 | qfq | 2,487,690 | 47,091,231 | 1.93% |
| 2024-08-28 | 18.50 | 18.85 | 18.46 | 18.68 | 18.64 | qfq | 2,067,421 | 38,567,643 | 1.08% |
| 2024-08-27 | 18.90 | 18.92 | 18.43 | 18.48 | 18.44 | qfq | 2,579,290 | 48,043,909 | -2.33% |
| 2024-08-26 | 18.83 | 19.17 | 18.76 | 18.92 | 18.88 | qfq | 1,925,980 | 36,584,046 | 0.26% |
| 2024-08-23 | 18.78 | 18.90 | 18.49 | 18.87 | 18.83 | qfq | 2,827,844 | 52,851,670 | 0.59% |
| 2024-08-22 | 19.30 | 19.32 | 18.72 | 18.76 | 18.72 | qfq | 3,046,740 | 57,598,149 | -2.60% |
| 2024-08-21 | 19.42 | 19.51 | 19.20 | 19.26 | 19.22 | qfq | 1,660,540 | 32,141,036 | -0.93% |
| 2024-08-20 | 19.83 | 19.96 | 19.30 | 19.44 | 19.40 | qfq | 2,722,230 | 53,114,970 | -1.97% |
| 2024-08-19 | 19.71 | 20.06 | 19.61 | 19.83 | 19.79 | qfq | 2,725,970 | 54,157,559 | -0.75% |
| 2024-08-16 | 20.08 | 20.20 | 19.88 | 19.98 | 19.75 | qfq | 2,604,228 | 52,048,999 | 0.10% |
| 2024-08-15 | 19.68 | 20.15 | 19.53 | 19.96 | 19.73 | qfq | 3,790,070 | 75,533,140 | 1.11% |
| 2024-08-14 | 20.00 | 20.01 | 19.74 | 19.74 | 19.51 | qfq | 2,087,962 | 41,424,922 | -1.00% |
| 2024-08-13 | 19.79 | 19.96 | 19.66 | 19.94 | 19.71 | qfq | 2,795,985 | 55,411,260 | 1.01% |
| 2024-08-12 | 20.05 | 20.10 | 19.65 | 19.74 | 19.51 | qfq | 5,059,948 | 100,431,373 | -2.18% |
| 2024-08-09 | 21.03 | 21.18 | 20.13 | 20.18 | 19.95 | qfq | 7,665,181 | 157,385,008 | -2.98% |
| 2024-08-08 | 20.91 | 21.08 | 20.39 | 20.80 | 20.56 | qfq | 5,850,349 | 121,128,871 | -0.95% |
| 2024-08-07 | 21.24 | 21.32 | 20.95 | 21.00 | 20.76 | qfq | 3,924,070 | 82,910,050 | -1.22% |
| 2024-08-06 | 21.35 | 21.50 | 21.03 | 21.26 | 21.01 | qfq | 3,177,155 | 67,406,663 | 0.81% |
| 2024-08-05 | 21.62 | 22.15 | 21.08 | 21.09 | 20.85 | qfq | 5,183,930 | 111,678,011 | -3.74% |
| 2024-08-02 | 22.15 | 22.51 | 21.89 | 21.91 | 21.66 | qfq | 4,492,469 | 99,648,759 | -2.27% |
| 2024-08-01 | 22.14 | 22.69 | 22.02 | 22.42 | 22.16 | qfq | 6,266,561 | 140,195,322 | 1.26% |
| 2024-07-31 | 21.28 | 22.15 | 21.20 | 22.14 | 21.88 | qfq | 6,132,380 | 133,795,968 | 3.46% |
| 2024-07-30 | 20.90 | 21.50 | 20.52 | 21.40 | 21.15 | qfq | 6,021,489 | 126,874,200 | 1.66% |
| 2024-07-29 | 21.31 | 21.39 | 20.99 | 21.05 | 20.81 | qfq | 3,875,578 | 81,903,929 | -0.99% |
| 2024-07-26 | 21.30 | 21.49 | 21.09 | 21.26 | 21.01 | qfq | 3,754,980 | 79,932,378 | 0.14% |
| 2024-07-25 | 21.12 | 21.58 | 20.90 | 21.23 | 20.98 | qfq | 3,304,967 | 70,169,685 | -0.61% |
| 2024-07-24 | 21.79 | 22.21 | 21.30 | 21.36 | 21.11 | qfq | 4,778,212 | 103,628,266 | -2.38% |
| 2024-07-23 | 22.70 | 22.70 | 21.82 | 21.88 | 21.63 | qfq | 5,110,752 | 113,958,860 | -3.95% |
| 2024-07-22 | 23.09 | 23.09 | 22.71 | 22.78 | 22.52 | qfq | 6,333,440 | 144,911,941 | -0.65% |
| 2024-07-19 | 22.43 | 23.20 | 22.35 | 22.93 | 22.66 | qfq | 8,850,040 | 202,907,887 | 1.78% |
| 2024-07-18 | 21.94 | 22.80 | 21.88 | 22.53 | 22.27 | qfq | 8,634,952 | 193,298,269 | 1.81% |
| 2024-07-17 | 22.27 | 22.43 | 21.93 | 22.13 | 21.87 | qfq | 4,272,340 | 94,659,596 | -0.45% |
| 2024-07-16 | 21.83 | 22.28 | 21.78 | 22.23 | 21.97 | qfq | 3,578,360 | 78,892,086 | 1.05% |
| 2024-07-15 | 22.21 | 22.46 | 21.94 | 22.00 | 21.74 | qfq | 2,973,604 | 65,884,089 | -0.95% |
| 2024-07-12 | 22.20 | 22.38 | 21.94 | 22.21 | 21.95 | qfq | 3,169,380 | 70,141,053 | -0.22% |
| 2024-07-11 | 22.13 | 22.50 | 21.93 | 22.26 | 22.00 | qfq | 5,213,220 | 115,872,935 | 2.44% |
| 2024-07-10 | 21.58 | 22.05 | 21.49 | 21.73 | 21.48 | qfq | 4,377,900 | 95,486,977 | 0.46% |
| 2024-07-09 | 20.68 | 21.70 | 20.62 | 21.63 | 21.38 | qfq | 5,292,745 | 112,669,694 | 3.49% |
| 2024-07-08 | 21.38 | 21.45 | 20.84 | 20.90 | 20.66 | qfq | 3,639,840 | 76,946,581 | -1.55% |
| 2024-07-05 | 21.11 | 21.33 | 20.80 | 21.23 | 20.98 | qfq | 4,008,161 | 84,431,031 | 0.28% |
| 2024-07-04 | 21.90 | 22.06 | 21.03 | 21.17 | 20.92 | qfq | 5,717,646 | 122,689,071 | -3.73% |
| 2024-07-03 | 22.34 | 22.48 | 21.76 | 21.99 | 21.73 | qfq | 5,851,862 | 128,952,251 | -1.61% |
| 2024-07-02 | 22.93 | 22.93 | 22.23 | 22.35 | 22.09 | qfq | 4,269,962 | 96,137,878 | -2.44% |
| 2024-07-01 | 23.10 | 23.20 | 22.47 | 22.91 | 22.64 | qfq | 3,901,211 | 88,985,165 | -0.43% |
| 2024-06-28 | 22.86 | 23.38 | 22.75 | 23.01 | 22.74 | qfq | 3,542,480 | 82,125,461 | 0.66% |
| 2024-06-27 | 23.40 | 23.58 | 22.83 | 22.86 | 22.59 | qfq | 3,990,100 | 92,570,599 | -2.97% |
| 2024-06-26 | 22.60 | 23.66 | 22.20 | 23.56 | 23.29 | qfq | 6,782,236 | 155,936,335 | 4.53% |
| 2024-06-25 | 23.60 | 23.70 | 22.27 | 22.54 | 22.28 | qfq | 8,890,727 | 202,880,601 | -4.29% |
| 2024-06-24 | 24.61 | 24.94 | 23.52 | 23.55 | 23.28 | qfq | 6,418,304 | 155,046,612 | -4.66% |
| 2024-06-21 | 24.70 | 24.80 | 24.20 | 24.70 | 24.41 | qfq | 5,550,168 | 136,090,485 | -1.08% |
| 2024-06-20 | 24.95 | 25.52 | 24.76 | 24.97 | 24.68 | qfq | 9,484,678 | 239,016,740 | 0.08% |
| 2024-06-19 | 25.28 | 25.39 | 24.69 | 24.95 | 24.66 | qfq | 6,127,820 | 152,818,860 | -1.27% |
| 2024-06-18 | 25.52 | 25.72 | 25.07 | 25.27 | 24.98 | qfq | 7,648,952 | 194,053,602 | -0.98% |
| 2024-06-17 | 25.10 | 25.57 | 24.95 | 25.52 | 25.22 | qfq | 7,721,949 | 195,994,380 | 1.67% |
| 2024-06-14 | 24.91 | 25.15 | 24.73 | 25.10 | 24.81 | qfq | 5,354,777 | 133,657,741 | -0.16% |
| 2024-06-13 | 24.97 | 25.35 | 24.95 | 25.14 | 24.85 | qfq | 8,219,876 | 206,864,979 | 0.36% |
| 2024-06-12 | 24.74 | 25.06 | 24.65 | 25.05 | 24.76 | qfq | 6,306,120 | 157,078,144 | 0.72% |
| 2024-06-11 | 23.73 | 24.87 | 23.61 | 24.87 | 24.58 | qfq | 8,676,926 | 212,104,681 | 4.28% |
| 2024-06-07 | 23.96 | 24.34 | 23.53 | 23.85 | 23.57 | qfq | 5,109,040 | 122,131,708 | 0.04% |
| 2024-06-06 | 24.55 | 24.90 | 23.76 | 23.84 | 23.56 | qfq | 7,179,700 | 174,636,238 | -1.85% |
| 2024-06-05 | 24.28 | 24.85 | 24.20 | 24.29 | 24.01 | qfq | 4,793,960 | 117,829,884 | -0.41% |
| 2024-06-04 | 24.63 | 24.63 | 24.03 | 24.39 | 24.11 | qfq | 5,255,638 | 127,423,544 | -1.41% |
| 2024-06-03 | 24.70 | 25.08 | 24.45 | 24.74 | 24.45 | qfq | 6,133,171 | 152,005,331 | 0.28% |
| 2024-05-31 | 24.90 | 25.21 | 24.60 | 24.67 | 24.38 | qfq | 8,549,460 | 212,512,378 | -2.14% |
| 2024-05-30 | 24.19 | 25.46 | 24.07 | 25.21 | 24.92 | qfq | 10,890,190 | 272,679,154 | 3.24% |
| 2024-05-29 | 24.31 | 24.72 | 24.20 | 24.42 | 24.14 | qfq | 3,963,500 | 96,880,272 | -0.08% |
| 2024-05-28 | 24.46 | 25.18 | 24.30 | 24.44 | 24.16 | qfq | 8,437,228 | 209,129,686 | -0.08% |
| 2024-05-27 | 23.51 | 24.46 | 23.08 | 24.46 | 24.18 | qfq | 5,990,157 | 142,604,749 | 4.04% |
| 2024-05-24 | 23.92 | 24.06 | 23.48 | 23.51 | 23.24 | qfq | 3,446,770 | 81,642,795 | -1.67% |
| 2024-05-23 | 24.58 | 24.58 | 23.90 | 23.91 | 23.63 | qfq | 4,024,496 | 97,295,192 | -2.73% |
| 2024-05-22 | 24.38 | 24.63 | 24.16 | 24.58 | 24.29 | qfq | 3,487,725 | 85,244,446 | 0.86% |
| 2024-05-21 | 24.70 | 24.70 | 24.30 | 24.37 | 24.09 | qfq | 3,371,280 | 82,451,480 | -1.73% |
| 2024-05-20 | 24.82 | 24.91 | 24.60 | 24.80 | 24.51 | qfq | 3,824,096 | 94,699,537 | 0.57% |
| 2024-05-17 | 24.37 | 24.69 | 24.22 | 24.66 | 24.37 | qfq | 3,461,776 | 84,754,727 | 1.48% |
| 2024-05-16 | 24.74 | 24.95 | 24.28 | 24.30 | 24.02 | qfq | 5,230,940 | 128,906,982 | -1.30% |
| 2024-05-15 | 25.20 | 25.29 | 24.61 | 24.62 | 24.33 | qfq | 4,476,320 | 111,391,054 | -2.19% |
| 2024-05-14 | 25.51 | 25.85 | 25.16 | 25.17 | 24.88 | qfq | 5,055,843 | 128,103,079 | -0.67% |
| 2024-05-13 | 25.47 | 25.73 | 25.01 | 25.34 | 25.05 | qfq | 5,267,964 | 133,684,866 | -1.63% |
| 2024-05-10 | 25.99 | 25.99 | 25.54 | 25.76 | 25.46 | qfq | 6,451,599 | 166,045,838 | -0.96% |
| 2024-05-09 | 25.01 | 26.06 | 25.01 | 26.01 | 25.71 | qfq | 10,607,490 | 273,713,903 | 3.63% |
| 2024-05-08 | 25.11 | 25.30 | 24.69 | 25.10 | 24.81 | qfq | 5,195,499 | 129,842,044 | -0.83% |
| 2024-05-07 | 25.19 | 25.38 | 25.06 | 25.31 | 25.02 | qfq | 3,918,246 | 98,865,574 | 0.04% |
| 2024-05-06 | 25.12 | 25.55 | 25.11 | 25.30 | 25.01 | qfq | 6,119,669 | 154,810,272 | 1.69% |
| 2024-04-30 | 25.31 | 25.40 | 24.65 | 24.88 | 24.59 | qfq | 9,279,117 | 231,165,396 | -3.04% |
| 2024-04-29 | 24.77 | 25.66 | 24.77 | 25.66 | 25.36 | qfq | 7,880,461 | 199,478,974 | 3.59% |
| 2024-04-26 | 24.18 | 24.87 | 24.15 | 24.77 | 24.48 | qfq | 5,716,141 | 141,027,407 | 2.31% |
| 2024-04-25 | 24.35 | 24.68 | 24.13 | 24.21 | 23.93 | qfq | 3,843,526 | 93,718,700 | -1.26% |
| 2024-04-24 | 24.09 | 24.55 | 23.97 | 24.52 | 24.24 | qfq | 3,989,862 | 96,953,295 | 1.95% |
| 2024-04-23 | 24.17 | 24.45 | 23.92 | 24.05 | 23.77 | qfq | 2,784,419 | 67,190,451 | -0.50% |
| 2024-04-22 | 23.58 | 24.36 | 23.26 | 24.17 | 23.89 | qfq | 4,834,456 | 115,519,366 | 1.47% |
| 2024-04-19 | 24.36 | 24.50 | 23.43 | 23.82 | 23.54 | qfq | 5,313,611 | 127,209,998 | -2.85% |
| 2024-04-18 | 24.16 | 24.75 | 23.91 | 24.52 | 24.24 | qfq | 6,223,522 | 152,329,284 | 0.82% |
| 2024-04-17 | 23.80 | 24.35 | 23.70 | 24.32 | 24.04 | qfq | 5,927,021 | 143,041,699 | 3.84% |
| 2024-04-16 | 24.60 | 24.66 | 23.33 | 23.42 | 23.15 | qfq | 7,354,678 | 175,231,076 | -5.07% |
| 2024-04-15 | 24.50 | 25.25 | 24.37 | 24.67 | 24.38 | qfq | 6,911,489 | 171,270,642 | 0.98% |
| 2024-04-12 | 25.00 | 25.21 | 24.10 | 24.43 | 24.15 | qfq | 7,451,775 | 183,459,122 | -1.77% |
| 2024-04-11 | 25.25 | 25.79 | 24.77 | 24.87 | 24.58 | qfq | 6,882,249 | 173,932,488 | -2.09% |
| 2024-04-10 | 26.95 | 26.96 | 25.39 | 25.40 | 25.10 | qfq | 10,014,468 | 261,371,360 | -6.38% |
| 2024-04-09 | 27.50 | 27.54 | 26.69 | 27.13 | 26.81 | qfq | 8,745,010 | 236,037,193 | -1.35% |
| 2024-04-08 | 26.32 | 27.73 | 26.32 | 27.50 | 27.18 | qfq | 14,259,791 | 390,277,143 | 3.31% |
| 2024-04-03 | 26.35 | 27.25 | 26.35 | 26.62 | 26.31 | qfq | 7,867,058 | 211,168,900 | -0.19% |
| 2024-04-02 | 27.40 | 27.43 | 26.42 | 26.67 | 26.36 | qfq | 9,463,996 | 253,362,800 | -2.88% |
| 2024-04-01 | 27.00 | 27.49 | 26.86 | 27.46 | 27.14 | qfq | 10,023,248 | 273,237,119 | 1.70% |
| 2024-03-29 | 27.72 | 28.12 | 26.28 | 27.00 | 26.69 | qfq | 15,189,894 | 409,740,002 | -2.81% |
| 2024-03-28 | 27.01 | 28.25 | 26.68 | 27.78 | 27.46 | qfq | 15,240,087 | 421,747,582 | 0.83% |
| 2024-03-27 | 28.80 | 28.80 | 27.40 | 27.55 | 27.23 | qfq | 20,532,725 | 575,194,149 | -6.00% |
| 2024-03-26 | 27.99 | 29.37 | 27.93 | 29.31 | 28.97 | qfq | 31,643,650 | 906,953,770 | 6.16% |
| 2024-03-25 | 27.37 | 28.70 | 25.84 | 27.61 | 27.29 | qfq | 22,296,770 | 616,791,639 | 0.44% |
| 2024-03-22 | 26.83 | 27.78 | 26.75 | 27.49 | 27.17 | qfq | 18,854,606 | 516,937,995 | 1.85% |
| 2024-03-21 | 26.98 | 27.43 | 26.73 | 26.99 | 26.68 | qfq | 5,586,491 | 151,322,542 | 0.37% |
| 2024-03-20 | 26.73 | 26.95 | 26.54 | 26.89 | 26.58 | qfq | 4,512,771 | 120,902,084 | 0.30% |
| 2024-03-19 | 27.21 | 27.21 | 26.81 | 26.81 | 26.50 | qfq | 5,014,562 | 135,241,414 | -1.51% |
| 2024-03-18 | 26.97 | 27.23 | 26.77 | 27.22 | 26.90 | qfq | 5,592,044 | 151,015,224 | 1.23% |
| 2024-03-15 | 26.74 | 26.90 | 26.37 | 26.89 | 26.58 | qfq | 4,009,077 | 106,789,570 | 0.79% |
| 2024-03-14 | 26.93 | 27.00 | 26.30 | 26.68 | 26.37 | qfq | 5,011,724 | 133,651,615 | -1.26% |
| 2024-03-13 | 27.11 | 27.33 | 26.90 | 27.02 | 26.71 | qfq | 5,943,856 | 161,245,000 | 0.19% |
| 2024-03-12 | 27.10 | 27.49 | 26.88 | 26.97 | 26.66 | qfq | 6,736,805 | 182,754,792 | -0.77% |
| 2024-03-11 | 26.55 | 27.18 | 26.23 | 27.18 | 26.86 | qfq | 6,656,500 | 178,787,516 | 1.80% |
| 2024-03-08 | 26.30 | 26.78 | 26.10 | 26.70 | 26.39 | qfq | 5,125,736 | 135,996,225 | 1.44% |
| 2024-03-07 | 26.80 | 27.30 | 26.30 | 26.32 | 26.01 | qfq | 5,958,593 | 159,623,190 | -1.64% |
| 2024-03-06 | 26.50 | 26.87 | 26.18 | 26.76 | 26.45 | qfq | 6,490,126 | 172,378,974 | 0.11% |
| 2024-03-05 | 27.38 | 27.38 | 26.52 | 26.73 | 26.42 | qfq | 9,066,033 | 243,920,866 | -3.33% |
| 2024-03-04 | 27.55 | 27.82 | 27.09 | 27.65 | 27.33 | qfq | 9,788,750 | 268,897,349 | 0.40% |
| 2024-03-01 | 27.21 | 27.75 | 26.92 | 27.54 | 27.22 | qfq | 12,707,421 | 348,367,616 | 2.72% |
| 2024-02-29 | 24.92 | 26.81 | 24.92 | 26.81 | 26.50 | qfq | 10,995,949 | 289,693,075 | 6.86% |
| 2024-02-28 | 26.63 | 27.04 | 25.03 | 25.09 | 24.80 | qfq | 10,259,341 | 267,532,598 | -6.21% |
| 2024-02-27 | 25.36 | 26.76 | 25.36 | 26.75 | 26.44 | qfq | 7,862,680 | 206,324,851 | 3.96% |
| 2024-02-26 | 25.85 | 26.19 | 25.61 | 25.73 | 25.43 | qfq | 5,457,421 | 141,118,060 | -0.35% |
| 2024-02-23 | 25.83 | 26.08 | 25.51 | 25.82 | 25.52 | qfq | 5,618,977 | 144,926,362 | 0.08% |
| 2024-02-22 | 25.15 | 26.01 | 25.00 | 25.80 | 25.50 | qfq | 7,575,490 | 194,405,140 | 2.95% |
| 2024-02-21 | 24.60 | 25.67 | 24.60 | 25.06 | 24.77 | qfq | 6,731,819 | 170,001,488 | 0.24% |
| 2024-02-20 | 24.88 | 25.06 | 24.52 | 25.00 | 24.71 | qfq | 4,246,209 | 105,125,291 | -0.12% |
| 2024-02-19 | 24.99 | 25.30 | 24.60 | 25.03 | 24.74 | qfq | 5,748,001 | 143,209,155 | 0.93% |
| 2024-02-08 | 24.60 | 25.58 | 24.60 | 24.80 | 24.51 | qfq | 7,872,743 | 198,489,596 | 2.44% |
| 2024-02-07 | 23.10 | 24.58 | 23.08 | 24.21 | 23.93 | qfq | 7,668,182 | 184,317,885 | 4.94% |
| 2024-02-06 | 20.79 | 23.42 | 20.66 | 23.07 | 22.80 | qfq | 6,146,909 | 136,558,766 | 7.80% |
| 2024-02-05 | 22.50 | 22.87 | 20.66 | 21.40 | 21.15 | qfq | 8,663,603 | 187,207,120 | -6.71% |
| 2024-02-02 | 24.10 | 24.35 | 22.01 | 22.94 | 22.67 | qfq | 5,679,912 | 131,163,556 | -4.50% |
| 2024-02-01 | 23.52 | 24.45 | 23.44 | 24.02 | 23.74 | qfq | 3,723,947 | 89,482,625 | 1.31% |
| 2024-01-31 | 23.88 | 24.50 | 23.49 | 23.71 | 23.43 | qfq | 4,108,204 | 98,447,324 | -0.67% |
| 2024-01-30 | 24.83 | 24.97 | 23.80 | 23.87 | 23.59 | qfq | 3,988,529 | 97,146,082 | -4.52% |
| 2024-01-29 | 25.84 | 26.12 | 24.94 | 25.00 | 24.71 | qfq | 4,066,600 | 103,040,137 | -3.18% |
| 2024-01-26 | 25.95 | 26.20 | 25.61 | 25.82 | 25.52 | qfq | 5,919,949 | 153,241,904 | -1.60% |
| 2024-01-25 | 25.20 | 26.39 | 24.90 | 26.24 | 25.94 | qfq | 9,259,169 | 240,121,255 | 5.98% |
| 2024-01-24 | 25.22 | 25.36 | 23.72 | 24.76 | 24.47 | qfq | 5,558,685 | 135,511,554 | -1.00% |
| 2024-01-23 | 24.53 | 25.46 | 24.30 | 25.01 | 24.72 | qfq | 4,204,277 | 105,024,392 | 1.75% |
| 2024-01-22 | 25.81 | 25.95 | 24.44 | 24.58 | 24.29 | qfq | 5,424,437 | 136,857,317 | -5.35% |
| 2024-01-19 | 26.50 | 26.70 | 25.93 | 25.97 | 25.67 | qfq | 4,258,760 | 111,760,232 | -2.11% |
| 2024-01-18 | 25.68 | 26.55 | 25.67 | 26.53 | 26.22 | qfq | 5,628,280 | 146,842,115 | 2.08% |
| 2024-01-17 | 26.58 | 26.81 | 25.99 | 25.99 | 25.69 | qfq | 4,666,240 | 123,048,832 | -3.06% |
| 2024-01-16 | 26.23 | 26.95 | 26.11 | 26.81 | 26.50 | qfq | 7,968,692 | 212,711,835 | 1.59% |
| 2024-01-15 | 25.81 | 26.73 | 25.75 | 26.39 | 26.08 | qfq | 6,372,530 | 168,012,511 | 0.42% |
| 2024-01-12 | 26.00 | 27.12 | 26.00 | 26.28 | 25.97 | qfq | 14,416,383 | 384,108,908 | 2.66% |
| 2024-01-11 | 24.58 | 25.60 | 24.58 | 25.60 | 25.30 | qfq | 3,871,403 | 97,457,855 | 2.98% |
| 2024-01-10 | 24.39 | 24.91 | 23.90 | 24.86 | 24.57 | qfq | 2,697,628 | 66,176,754 | 1.89% |
| 2024-01-09 | 24.68 | 24.90 | 24.32 | 24.40 | 24.12 | qfq | 2,335,604 | 57,439,043 | -0.85% |
| 2024-01-08 | 24.92 | 25.08 | 24.53 | 24.61 | 24.32 | qfq | 2,498,017 | 61,732,915 | -1.87% |
| 2024-01-05 | 25.30 | 25.63 | 24.90 | 25.08 | 24.79 | qfq | 3,358,622 | 84,719,574 | -1.18% |
| 2024-01-04 | 25.47 | 25.55 | 25.22 | 25.38 | 25.09 | qfq | 2,302,229 | 58,372,536 | -0.63% |
| 2024-01-03 | 25.62 | 25.70 | 25.44 | 25.54 | 25.24 | qfq | 3,458,319 | 88,428,450 | -1.01% |
| 2024-01-02 | 26.48 | 26.48 | 25.66 | 25.80 | 25.50 | qfq | 5,711,398 | 148,145,408 | 0.39% |
| 2023-12-29 | 24.89 | 26.17 | 24.82 | 25.70 | 25.40 | qfq | 5,850,513 | 149,510,519 | 2.92% |
| 2023-12-28 | 24.23 | 25.01 | 24.05 | 24.97 | 24.68 | qfq | 3,634,595 | 89,731,659 | 2.93% |
| 2023-12-27 | 23.95 | 24.40 | 23.90 | 24.26 | 23.98 | qfq | 2,672,273 | 64,724,316 | 1.29% |
| 2023-12-26 | 24.51 | 24.57 | 23.62 | 23.95 | 23.67 | qfq | 4,324,845 | 103,679,817 | -2.52% |
| 2023-12-25 | 24.89 | 25.12 | 24.50 | 24.57 | 24.28 | qfq | 2,274,749 | 56,202,230 | -1.44% |
| 2023-12-22 | 25.19 | 25.30 | 24.78 | 24.93 | 24.64 | qfq | 2,685,110 | 67,059,425 | -0.95% |
| 2023-12-21 | 24.90 | 25.25 | 24.60 | 25.17 | 24.88 | qfq | 3,043,877 | 75,815,388 | 0.68% |
| 2023-12-20 | 25.45 | 25.58 | 25.00 | 25.00 | 24.71 | qfq | 2,016,006 | 50,910,335 | -1.77% |
| 2023-12-19 | 25.05 | 25.68 | 25.05 | 25.45 | 25.15 | qfq | 2,404,480 | 61,125,353 | 1.03% |
| 2023-12-18 | 25.60 | 25.60 | 25.15 | 25.19 | 24.90 | qfq | 2,662,322 | 67,462,285 | -1.83% |
| 2023-12-15 | 25.99 | 26.03 | 25.63 | 25.66 | 25.36 | qfq | 2,611,200 | 67,400,058 | -0.93% |
| 2023-12-14 | 25.99 | 26.20 | 25.86 | 25.90 | 25.60 | qfq | 2,295,160 | 59,634,617 | 0.04% |
| 2023-12-13 | 26.30 | 26.31 | 25.89 | 25.89 | 25.59 | qfq | 2,363,640 | 61,653,781 | -1.60% |
| 2023-12-12 | 26.23 | 26.43 | 26.14 | 26.31 | 26.00 | qfq | 2,873,905 | 75,545,439 | -0.23% |
| 2023-12-11 | 26.03 | 26.39 | 25.58 | 26.37 | 26.06 | qfq | 4,640,142 | 120,298,227 | 0.88% |
| 2023-12-08 | 26.02 | 26.32 | 25.95 | 26.14 | 25.84 | qfq | 4,555,672 | 119,038,735 | 0.65% |
| 2023-12-07 | 25.90 | 26.07 | 25.72 | 25.97 | 25.67 | qfq | 2,988,150 | 77,421,138 | 0.04% |
| 2023-12-06 | 25.94 | 26.16 | 25.80 | 25.96 | 25.66 | qfq | 3,476,208 | 90,343,468 | 0.08% |
| 2023-12-05 | 26.34 | 26.40 | 25.93 | 25.94 | 25.64 | qfq | 3,482,441 | 90,836,800 | -1.78% |
| 2023-12-04 | 26.60 | 26.64 | 26.32 | 26.41 | 26.10 | qfq | 2,827,580 | 74,868,353 | -0.34% |
| 2023-12-01 | 26.66 | 26.68 | 26.08 | 26.50 | 26.19 | qfq | 4,949,195 | 130,403,517 | -0.60% |
| 2023-11-30 | 27.42 | 27.42 | 26.37 | 26.66 | 26.35 | qfq | 5,816,768 | 154,995,687 | -2.49% |
| 2023-11-29 | 27.17 | 27.90 | 27.17 | 27.34 | 27.02 | qfq | 5,936,797 | 163,888,300 | 0.55% |
| 2023-11-28 | 26.95 | 27.37 | 26.92 | 27.19 | 26.87 | qfq | 3,323,560 | 90,327,554 | 0.41% |
| 2023-11-27 | 26.70 | 27.27 | 26.57 | 27.08 | 26.77 | qfq | 4,199,738 | 113,060,950 | 1.39% |
| 2023-11-24 | 27.54 | 27.54 | 26.60 | 26.71 | 26.40 | qfq | 6,301,048 | 169,660,324 | -3.43% |
| 2023-11-23 | 27.37 | 27.79 | 27.32 | 27.66 | 27.34 | qfq | 3,466,803 | 95,471,916 | 0.58% |
| 2023-11-22 | 27.83 | 28.05 | 27.45 | 27.50 | 27.18 | qfq | 5,223,645 | 144,569,234 | -1.72% |
| 2023-11-21 | 28.88 | 28.95 | 27.90 | 27.98 | 27.66 | qfq | 8,548,102 | 242,023,321 | -2.81% |
| 2023-11-20 | 28.35 | 29.18 | 28.20 | 28.79 | 28.46 | qfq | 13,982,441 | 402,236,840 | 2.75% |
| 2023-11-17 | 27.68 | 28.20 | 27.67 | 28.02 | 27.69 | qfq | 4,134,765 | 115,716,307 | 0.94% |
| 2023-11-16 | 28.20 | 28.20 | 27.73 | 27.76 | 27.44 | qfq | 5,683,250 | 158,363,331 | -1.60% |
| 2023-11-15 | 28.65 | 28.74 | 28.08 | 28.21 | 27.88 | qfq | 6,841,770 | 193,858,360 | -0.74% |
| 2023-11-14 | 28.27 | 28.54 | 27.98 | 28.42 | 28.09 | qfq | 6,811,123 | 193,076,914 | 0.57% |
| 2023-11-13 | 28.36 | 28.77 | 28.06 | 28.26 | 27.93 | qfq | 6,445,317 | 182,726,705 | 0.93% |
| 2023-11-10 | 28.28 | 28.59 | 27.90 | 28.00 | 27.67 | qfq | 6,352,897 | 179,262,758 | -0.64% |
| 2023-11-09 | 28.40 | 28.69 | 28.09 | 28.18 | 27.85 | qfq | 6,917,574 | 196,174,696 | -0.67% |
| 2023-11-08 | 28.20 | 28.74 | 27.94 | 28.37 | 28.04 | qfq | 10,224,913 | 289,604,835 | 1.03% |
| 2023-11-07 | 27.90 | 28.17 | 27.82 | 28.08 | 27.75 | qfq | 6,415,200 | 179,718,367 | 0.18% |
| 2023-11-06 | 27.92 | 28.11 | 27.66 | 28.03 | 27.70 | qfq | 7,304,231 | 203,971,606 | 1.34% |
| 2023-11-03 | 26.69 | 27.81 | 26.61 | 27.66 | 27.34 | qfq | 7,654,311 | 209,911,988 | 3.63% |
| 2023-11-02 | 27.37 | 27.60 | 26.66 | 26.69 | 26.38 | qfq | 5,126,642 | 138,409,541 | -2.52% |
| 2023-11-01 | 27.58 | 28.00 | 27.37 | 27.38 | 27.06 | qfq | 5,836,549 | 161,181,129 | -1.65% |
| 2023-10-31 | 27.81 | 28.12 | 27.28 | 27.84 | 27.52 | qfq | 9,791,665 | 270,947,264 | 1.38% |
| 2023-10-30 | 26.46 | 27.49 | 26.45 | 27.46 | 27.14 | qfq | 7,773,513 | 210,903,236 | 3.27% |
| 2023-10-27 | 25.88 | 26.78 | 25.70 | 26.59 | 26.28 | qfq | 6,008,313 | 158,342,640 | 1.92% |
| 2023-10-26 | 25.88 | 26.09 | 25.53 | 26.09 | 25.79 | qfq | 4,559,000 | 117,623,735 | -0.31% |
| 2023-10-25 | 26.17 | 26.54 | 26.02 | 26.17 | 25.87 | qfq | 4,216,518 | 110,679,609 | -0.23% |
| 2023-10-24 | 25.34 | 26.77 | 25.10 | 26.23 | 25.93 | qfq | 6,969,063 | 181,566,829 | 3.72% |
| 2023-10-23 | 26.12 | 26.28 | 25.18 | 25.29 | 25.00 | qfq | 4,793,067 | 122,329,511 | -3.14% |
| 2023-10-20 | 26.60 | 26.81 | 26.11 | 26.11 | 25.81 | qfq | 6,345,276 | 167,100,763 | -2.50% |
| 2023-10-19 | 26.38 | 27.64 | 26.37 | 26.78 | 26.47 | qfq | 7,008,976 | 190,387,267 | 0.56% |
| 2023-10-18 | 27.33 | 27.68 | 26.63 | 26.63 | 26.32 | qfq | 5,454,968 | 147,773,983 | -2.88% |
| 2023-10-17 | 27.15 | 27.49 | 26.81 | 27.42 | 27.10 | qfq | 4,299,908 | 116,964,450 | 1.03% |
| 2023-10-16 | 27.87 | 27.95 | 26.96 | 27.14 | 26.82 | qfq | 5,133,846 | 140,157,609 | -2.20% |
| 2023-10-13 | 27.70 | 28.04 | 27.51 | 27.75 | 27.43 | qfq | 5,788,848 | 160,714,353 | -0.96% |
| 2023-10-12 | 27.77 | 28.35 | 27.38 | 28.02 | 27.69 | qfq | 9,128,880 | 253,883,171 | 1.97% |
| 2023-10-11 | 27.18 | 27.48 | 27.05 | 27.48 | 27.16 | qfq | 5,627,248 | 153,778,711 | 1.10% |
| 2023-10-10 | 27.20 | 27.54 | 27.05 | 27.18 | 26.86 | qfq | 4,826,135 | 131,546,522 | 0.33% |
| 2023-10-09 | 27.01 | 27.31 | 26.80 | 27.09 | 26.78 | qfq | 5,298,192 | 143,327,715 | -0.59% |
| 2023-09-28 | 26.58 | 27.49 | 26.37 | 27.25 | 26.93 | qfq | 7,659,328 | 206,638,444 | 2.75% |
| 2023-09-27 | 26.45 | 26.84 | 26.35 | 26.52 | 26.21 | qfq | 3,994,370 | 106,202,570 | 0.19% |
| 2023-09-26 | 26.96 | 26.97 | 26.44 | 26.47 | 26.16 | qfq | 3,368,420 | 89,536,352 | -1.23% |
| 2023-09-25 | 26.97 | 27.27 | 26.75 | 26.80 | 26.49 | qfq | 3,712,460 | 99,931,372 | -0.59% |
| 2023-09-22 | 26.40 | 27.00 | 26.31 | 26.96 | 26.65 | qfq | 4,608,498 | 123,305,259 | 2.01% |
| 2023-09-21 | 26.49 | 26.65 | 26.24 | 26.43 | 26.12 | qfq | 3,047,627 | 80,586,265 | -0.04% |
| 2023-09-20 | 27.10 | 27.18 | 26.43 | 26.44 | 26.13 | qfq | 5,690,984 | 151,627,946 | -2.47% |
| 2023-09-19 | 27.53 | 27.53 | 26.77 | 27.11 | 26.80 | qfq | 4,939,374 | 133,914,751 | -1.56% |
| 2023-09-18 | 27.49 | 27.75 | 27.20 | 27.54 | 27.22 | qfq | 5,075,432 | 139,562,254 | -0.72% |
| 2023-09-15 | 27.22 | 28.15 | 27.08 | 27.74 | 27.42 | qfq | 9,017,500 | 248,721,974 | 2.10% |
| 2023-09-14 | 27.46 | 27.59 | 27.00 | 27.17 | 26.85 | qfq | 5,613,182 | 152,595,355 | -1.49% |
| 2023-09-13 | 27.84 | 28.05 | 27.23 | 27.58 | 27.26 | qfq | 7,072,487 | 194,655,799 | -1.04% |
| 2023-09-12 | 28.23 | 28.27 | 27.76 | 27.87 | 27.55 | qfq | 7,369,762 | 205,597,233 | -1.73% |
| 2023-09-11 | 28.00 | 28.61 | 27.80 | 28.36 | 28.03 | qfq | 10,104,989 | 285,851,928 | 0.75% |
| 2023-09-08 | 27.57 | 28.72 | 27.48 | 28.15 | 27.82 | qfq | 11,791,978 | 333,179,887 | 1.30% |
| 2023-09-07 | 28.71 | 28.71 | 27.74 | 27.79 | 27.47 | qfq | 13,905,296 | 391,273,635 | -4.07% |
| 2023-09-06 | 26.98 | 28.97 | 26.85 | 28.97 | 28.63 | qfq | 22,814,209 | 642,637,707 | 6.86% |
| 2023-09-05 | 27.48 | 27.60 | 27.00 | 27.11 | 26.80 | qfq | 7,831,409 | 213,741,322 | -0.51% |
| 2023-09-04 | 27.26 | 27.30 | 26.78 | 27.25 | 26.93 | qfq | 6,607,112 | 178,257,629 | 1.04% |
| 2023-09-01 | 27.26 | 27.49 | 26.83 | 26.97 | 26.66 | qfq | 7,233,129 | 195,977,025 | -1.14% |
| 2023-08-31 | 26.61 | 27.39 | 26.61 | 27.28 | 26.96 | qfq | 8,968,320 | 243,517,551 | 1.45% |
| 2023-08-30 | 26.78 | 27.46 | 26.63 | 26.89 | 26.58 | qfq | 10,147,692 | 274,336,970 | 1.36% |
| 2023-08-29 | 25.20 | 26.69 | 24.80 | 26.53 | 26.22 | qfq | 10,059,874 | 261,617,071 | 2.47% |
| 2023-08-28 | 27.00 | 27.20 | 25.76 | 25.89 | 25.59 | qfq | 6,824,332 | 180,215,014 | 0.47% |
| 2023-08-25 | 26.10 | 26.24 | 25.71 | 25.77 | 25.47 | qfq | 5,407,365 | 140,222,248 | -1.72% |
| 2023-08-24 | 26.00 | 26.69 | 25.80 | 26.22 | 25.92 | qfq | 5,675,103 | 148,988,578 | 1.43% |
| 2023-08-23 | 26.48 | 26.49 | 25.83 | 25.85 | 25.55 | qfq | 3,906,316 | 101,744,836 | -2.42% |
| 2023-08-22 | 26.12 | 26.60 | 25.76 | 26.49 | 26.18 | qfq | 5,813,503 | 152,171,688 | 2.24% |
| 2023-08-21 | 26.24 | 26.35 | 25.88 | 25.91 | 25.61 | qfq | 3,827,471 | 99,891,848 | -1.26% |
| 2023-08-18 | 26.59 | 26.76 | 26.21 | 26.24 | 25.94 | qfq | 3,833,660 | 101,599,490 | -1.28% |
| 2023-08-17 | 26.01 | 26.69 | 25.87 | 26.58 | 26.27 | qfq | 7,458,116 | 196,451,384 | 1.68% |
| 2023-08-16 | 26.45 | 26.80 | 26.14 | 26.14 | 25.84 | qfq | 6,124,212 | 161,538,529 | -2.17% |
| 2023-08-15 | 27.35 | 27.45 | 26.40 | 26.72 | 26.41 | qfq | 6,421,525 | 171,971,472 | -2.27% |
| 2023-08-14 | 26.88 | 27.38 | 26.51 | 27.34 | 27.02 | qfq | 4,925,482 | 132,809,254 | 1.15% |
| 2023-08-11 | 27.61 | 27.76 | 27.03 | 27.03 | 26.72 | qfq | 4,858,022 | 132,627,405 | -2.24% |
| 2023-08-10 | 27.50 | 27.72 | 27.33 | 27.65 | 27.33 | qfq | 6,771,702 | 186,830,404 | 1.88% |
| 2023-08-09 | 27.38 | 27.48 | 27.08 | 27.14 | 26.82 | qfq | 5,781,087 | 157,283,302 | -1.24% |
| 2023-08-08 | 27.89 | 28.00 | 27.37 | 27.48 | 27.16 | qfq | 7,783,865 | 215,256,670 | -1.47% |
| 2023-08-07 | 27.74 | 28.11 | 27.30 | 27.89 | 27.57 | qfq | 10,303,469 | 286,333,270 | -0.85% |
| 2023-08-04 | 30.51 | 30.78 | 27.70 | 28.13 | 27.80 | qfq | 30,015,935 | 863,124,345 | -8.07% |
| 2023-08-03 | 30.55 | 30.94 | 30.49 | 30.60 | 30.24 | qfq | 4,428,299 | 135,667,326 | -0.55% |
| 2023-08-02 | 30.70 | 31.19 | 30.60 | 30.77 | 30.41 | qfq | 4,647,777 | 143,609,369 | -0.45% |
| 2023-08-01 | 31.15 | 31.15 | 30.74 | 30.91 | 30.55 | qfq | 3,833,790 | 118,419,635 | -0.51% |
| 2023-07-31 | 30.69 | 31.10 | 30.60 | 31.07 | 30.71 | qfq | 5,261,670 | 162,714,343 | 1.64% |
| 2023-07-28 | 30.10 | 30.70 | 30.10 | 30.57 | 30.21 | qfq | 3,886,884 | 118,308,456 | 1.06% |
| 2023-07-27 | 30.69 | 30.85 | 30.15 | 30.25 | 29.90 | qfq | 4,232,744 | 129,231,983 | -1.43% |
| 2023-07-26 | 30.66 | 30.97 | 30.46 | 30.69 | 30.33 | qfq | 4,327,782 | 133,072,622 | -0.20% |
| 2023-07-25 | 30.58 | 30.78 | 30.35 | 30.75 | 30.39 | qfq | 5,853,113 | 179,140,306 | 1.75% |
| 2023-07-24 | 30.18 | 30.41 | 30.01 | 30.22 | 29.87 | qfq | 3,481,015 | 105,088,044 | -0.23% |
| 2023-07-21 | 30.56 | 30.83 | 30.20 | 30.29 | 29.94 | qfq | 5,210,908 | 158,888,028 | -1.21% |
| 2023-07-20 | 31.27 | 31.28 | 30.60 | 30.66 | 30.30 | qfq | 6,240,384 | 193,019,240 | -1.95% |
| 2023-07-19 | 31.22 | 31.53 | 30.85 | 31.27 | 30.91 | qfq | 6,810,921 | 212,448,369 | 0.16% |
| 2023-07-18 | 31.51 | 32.20 | 31.05 | 31.22 | 30.86 | qfq | 8,860,794 | 280,035,577 | -0.92% |
| 2023-07-17 | 31.83 | 32.06 | 31.11 | 31.51 | 31.14 | qfq | 6,398,494 | 201,466,738 | -1.04% |