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
益丰药房603939.SH
最近收盘价20.832026-07-17
最近交易日2026-07-17
成交量（股）18,920,311
成交额（元）397,217,799
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-25 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-10 | 2025-09-17 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-09 | 2024-10-15 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | bonus_share | — | — | 0.2 | — | 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 | 21.33 | 21.78 | 20.63 | 20.83 | 20.83 | qfq | 18,920,311 | 397,217,799 | -2.80% |
| 2026-07-16 | 21.15 | 21.65 | 21.06 | 21.43 | 21.43 | qfq | 14,823,576 | 316,295,645 | -0.14% |
| 2026-07-15 | 21.11 | 21.69 | 21.00 | 21.46 | 21.46 | qfq | 14,708,473 | 315,520,530 | 0.52% |
| 2026-07-14 | 20.60 | 22.00 | 20.60 | 21.35 | 21.35 | qfq | 17,879,154 | 383,758,198 | 3.14% |
| 2026-07-13 | 20.15 | 21.00 | 19.99 | 20.70 | 20.70 | qfq | 14,500,370 | 297,738,758 | 2.93% |
| 2026-07-10 | 20.01 | 20.62 | 19.80 | 20.11 | 20.11 | qfq | 9,925,596 | 201,175,470 | -0.15% |
| 2026-07-09 | 20.11 | 20.44 | 19.75 | 20.14 | 20.14 | qfq | 8,705,550 | 174,413,455 | -0.49% |
| 2026-07-08 | 20.12 | 20.75 | 19.87 | 20.24 | 20.24 | qfq | 9,730,003 | 197,617,458 | 0.35% |
| 2026-07-07 | 20.15 | 20.45 | 19.92 | 20.17 | 20.17 | qfq | 10,770,666 | 217,577,808 | 0.45% |
| 2026-07-06 | 19.80 | 20.36 | 19.63 | 20.08 | 20.08 | qfq | 11,886,262 | 238,493,550 | 0.60% |
| 2026-07-03 | 19.37 | 20.20 | 19.28 | 19.96 | 19.96 | qfq | 15,171,728 | 301,115,723 | 3.58% |
| 2026-07-02 | 19.15 | 19.75 | 18.98 | 19.27 | 19.27 | qfq | 18,216,279 | 353,505,123 | 1.26% |
| 2026-07-01 | 17.96 | 19.15 | 17.81 | 19.03 | 19.03 | qfq | 18,551,658 | 347,457,270 | 5.84% |
| 2026-06-30 | 18.88 | 18.92 | 17.94 | 17.98 | 17.98 | qfq | 10,902,527 | 198,755,715 | -4.77% |
| 2026-06-29 | 18.17 | 19.58 | 17.68 | 18.88 | 18.88 | qfq | 20,119,782 | 382,614,959 | 3.85% |
| 2026-06-26 | 18.70 | 18.75 | 18.16 | 18.18 | 18.18 | qfq | 6,745,594 | 123,857,792 | -2.83% |
| 2026-06-25 | 18.81 | 19.08 | 18.45 | 18.71 | 18.71 | qfq | 8,947,614 | 167,177,506 | -2.75% |
| 2026-06-24 | 19.40 | 20.02 | 19.05 | 19.24 | 18.84 | qfq | 16,498,020 | 320,815,974 | -1.64% |
| 2026-06-23 | 19.70 | 20.30 | 19.48 | 19.56 | 19.15 | qfq | 7,491,746 | 148,792,537 | -0.96% |
| 2026-06-22 | 19.80 | 19.83 | 19.25 | 19.75 | 19.34 | qfq | 9,641,701 | 188,261,235 | -0.75% |
| 2026-06-18 | 19.70 | 20.03 | 19.46 | 19.90 | 19.49 | qfq | 7,962,000 | 157,145,263 | 0.61% |
| 2026-06-17 | 20.12 | 20.16 | 19.68 | 19.78 | 19.37 | qfq | 7,139,045 | 141,460,613 | -2.08% |
| 2026-06-16 | 20.83 | 20.89 | 20.01 | 20.20 | 19.78 | qfq | 11,952,722 | 242,825,532 | -3.40% |
| 2026-06-15 | 21.55 | 22.09 | 20.82 | 20.91 | 20.48 | qfq | 17,624,127 | 373,767,748 | -3.86% |
| 2026-06-12 | 20.83 | 21.88 | 20.60 | 21.75 | 21.30 | qfq | 17,934,819 | 387,400,219 | 4.47% |
| 2026-06-11 | 21.15 | 21.25 | 20.54 | 20.82 | 20.39 | qfq | 6,744,074 | 140,367,046 | -1.47% |
| 2026-06-10 | 20.61 | 21.32 | 20.50 | 21.13 | 20.69 | qfq | 15,465,708 | 326,157,448 | 2.13% |
| 2026-06-09 | 20.47 | 21.08 | 20.34 | 20.69 | 20.26 | qfq | 10,848,805 | 224,869,691 | 0.98% |
| 2026-06-08 | 19.81 | 20.49 | 19.70 | 20.49 | 20.06 | qfq | 18,128,773 | 364,432,217 | 2.96% |
| 2026-06-05 | 19.78 | 20.34 | 19.70 | 19.90 | 19.49 | qfq | 11,664,092 | 233,552,851 | 1.02% |
| 2026-06-04 | 20.16 | 20.21 | 19.62 | 19.70 | 19.29 | qfq | 9,120,641 | 181,033,160 | -2.04% |
| 2026-06-03 | 20.49 | 20.60 | 19.88 | 20.11 | 19.69 | qfq | 11,340,202 | 227,624,147 | -2.00% |
| 2026-06-02 | 20.85 | 21.03 | 20.36 | 20.52 | 20.09 | qfq | 9,200,880 | 189,674,319 | -1.96% |
| 2026-06-01 | 20.85 | 21.16 | 20.65 | 20.93 | 20.49 | qfq | 11,912,083 | 248,546,831 | -0.99% |
| 2026-05-29 | 20.98 | 21.49 | 20.74 | 21.14 | 20.70 | qfq | 10,262,255 | 217,242,831 | 0.28% |
| 2026-05-28 | 20.96 | 21.25 | 20.77 | 21.08 | 20.64 | qfq | 6,264,396 | 131,755,846 | 0.43% |
| 2026-05-27 | 21.29 | 21.45 | 20.66 | 20.99 | 20.55 | qfq | 11,354,091 | 237,478,612 | -1.69% |
| 2026-05-26 | 20.86 | 21.64 | 20.75 | 21.35 | 20.91 | qfq | 15,518,028 | 330,297,562 | 2.10% |
| 2026-05-25 | 20.80 | 21.07 | 20.51 | 20.91 | 20.48 | qfq | 13,927,724 | 289,846,359 | 0.67% |
| 2026-05-22 | 21.31 | 21.48 | 20.76 | 20.77 | 20.34 | qfq | 12,469,643 | 262,512,439 | -2.49% |
| 2026-05-21 | 21.80 | 22.14 | 21.25 | 21.30 | 20.86 | qfq | 10,358,773 | 224,290,073 | -2.38% |
| 2026-05-20 | 22.15 | 22.41 | 21.75 | 21.82 | 21.37 | qfq | 8,748,310 | 191,893,488 | -2.33% |
| 2026-05-19 | 21.91 | 22.75 | 21.82 | 22.34 | 21.88 | qfq | 18,383,770 | 411,645,170 | 0.95% |
| 2026-05-18 | 22.85 | 22.85 | 20.80 | 22.13 | 21.67 | qfq | 41,604,127 | 898,047,247 | -3.91% |
| 2026-05-15 | 23.65 | 23.75 | 22.86 | 23.03 | 22.55 | qfq | 10,753,497 | 249,632,612 | -2.58% |
| 2026-05-14 | 23.39 | 23.86 | 23.23 | 23.64 | 23.15 | qfq | 9,273,922 | 218,910,547 | 1.03% |
| 2026-05-13 | 23.33 | 23.60 | 23.13 | 23.40 | 22.91 | qfq | 9,885,078 | 230,981,469 | 0.30% |
| 2026-05-12 | 23.09 | 23.46 | 22.82 | 23.33 | 22.84 | qfq | 14,846,429 | 344,230,744 | 1.00% |
| 2026-05-11 | 22.40 | 23.99 | 22.22 | 23.10 | 22.62 | qfq | 29,567,977 | 689,274,708 | 3.96% |
| 2026-05-08 | 22.33 | 22.54 | 22.10 | 22.22 | 21.76 | qfq | 12,714,571 | 282,850,454 | -0.40% |
| 2026-05-07 | 22.93 | 23.12 | 22.28 | 22.31 | 21.85 | qfq | 16,691,569 | 375,981,881 | -2.53% |
| 2026-05-06 | 23.20 | 23.32 | 22.85 | 22.89 | 22.41 | qfq | 11,028,735 | 254,453,591 | -1.34% |
| 2026-04-30 | 23.30 | 23.76 | 23.09 | 23.20 | 22.72 | qfq | 8,849,642 | 206,889,883 | -0.98% |
| 2026-04-29 | 23.24 | 23.62 | 23.04 | 23.43 | 22.94 | qfq | 8,233,810 | 193,073,014 | 1.30% |
| 2026-04-28 | 23.39 | 23.55 | 23.01 | 23.13 | 22.65 | qfq | 8,934,891 | 207,456,524 | -1.57% |
| 2026-04-27 | 23.98 | 24.05 | 23.30 | 23.50 | 23.01 | qfq | 10,187,522 | 240,731,407 | -2.45% |
| 2026-04-24 | 24.66 | 24.90 | 24.01 | 24.09 | 23.59 | qfq | 11,469,309 | 280,188,915 | -2.47% |
| 2026-04-23 | 24.12 | 24.79 | 24.00 | 24.70 | 24.19 | qfq | 21,456,151 | 524,939,840 | 5.47% |
| 2026-04-22 | 23.31 | 23.73 | 23.23 | 23.42 | 22.93 | qfq | 7,033,597 | 164,850,157 | 0.09% |
| 2026-04-21 | 22.66 | 23.58 | 22.66 | 23.40 | 22.91 | qfq | 11,045,079 | 256,534,880 | 2.68% |
| 2026-04-20 | 22.38 | 23.04 | 22.16 | 22.79 | 22.32 | qfq | 7,307,784 | 165,677,709 | 1.51% |
| 2026-04-17 | 22.95 | 22.95 | 22.41 | 22.45 | 21.98 | qfq | 5,101,757 | 114,953,722 | -2.18% |
| 2026-04-16 | 23.16 | 23.24 | 22.80 | 22.95 | 22.47 | qfq | 7,195,053 | 165,348,377 | -0.91% |
| 2026-04-15 | 22.75 | 23.44 | 22.59 | 23.16 | 22.68 | qfq | 12,745,638 | 292,983,251 | 2.80% |
| 2026-04-14 | 22.46 | 22.59 | 21.90 | 22.53 | 22.06 | qfq | 12,533,769 | 278,611,158 | 0.31% |
| 2026-04-13 | 22.71 | 22.74 | 22.21 | 22.46 | 21.99 | qfq | 8,605,836 | 192,846,955 | -1.49% |
| 2026-04-10 | 22.61 | 23.05 | 22.42 | 22.80 | 22.33 | qfq | 7,430,641 | 169,789,800 | 0.84% |
| 2026-04-09 | 23.30 | 23.42 | 22.55 | 22.61 | 22.14 | qfq | 10,122,661 | 230,996,805 | -3.54% |
| 2026-04-08 | 23.43 | 23.70 | 23.20 | 23.44 | 22.95 | qfq | 8,038,214 | 188,382,399 | 0.90% |
| 2026-04-07 | 23.43 | 23.50 | 22.96 | 23.23 | 22.75 | qfq | 5,019,700 | 116,635,217 | -0.77% |
| 2026-04-03 | 23.86 | 23.94 | 23.35 | 23.41 | 22.92 | qfq | 5,137,506 | 121,295,902 | -2.58% |
| 2026-04-02 | 24.30 | 24.39 | 23.71 | 24.03 | 23.53 | qfq | 7,436,275 | 178,496,344 | -1.76% |
| 2026-04-01 | 24.45 | 24.59 | 23.70 | 24.46 | 23.95 | qfq | 8,750,344 | 211,842,900 | 0.25% |
| 2026-03-31 | 24.08 | 24.75 | 24.08 | 24.40 | 23.89 | qfq | 6,237,968 | 152,457,815 | 0.95% |
| 2026-03-30 | 23.94 | 24.50 | 23.83 | 24.17 | 23.67 | qfq | 7,238,039 | 175,463,688 | 0.29% |
| 2026-03-27 | 23.85 | 24.55 | 23.83 | 24.10 | 23.60 | qfq | 5,451,542 | 131,938,662 | 0.79% |
| 2026-03-26 | 23.86 | 24.43 | 23.82 | 23.91 | 23.41 | qfq | 8,069,644 | 194,679,033 | -0.29% |
| 2026-03-25 | 23.67 | 24.59 | 23.45 | 23.98 | 23.48 | qfq | 10,630,177 | 256,448,749 | 1.31% |
| 2026-03-24 | 23.67 | 23.90 | 23.38 | 23.67 | 23.18 | qfq | 6,780,337 | 160,605,718 | 0.77% |
| 2026-03-23 | 24.40 | 24.50 | 23.32 | 23.49 | 23.00 | qfq | 7,745,804 | 184,045,209 | -3.93% |
| 2026-03-20 | 23.97 | 24.98 | 23.84 | 24.45 | 23.94 | qfq | 8,973,635 | 220,740,301 | 2.60% |
| 2026-03-19 | 24.33 | 24.61 | 23.74 | 23.83 | 23.33 | qfq | 8,695,213 | 209,493,146 | -2.81% |
| 2026-03-18 | 24.60 | 24.80 | 24.33 | 24.52 | 24.01 | qfq | 6,021,271 | 147,982,307 | -0.61% |
| 2026-03-17 | 24.60 | 25.15 | 24.58 | 24.67 | 24.16 | qfq | 7,510,569 | 186,877,330 | 0.33% |
| 2026-03-16 | 24.56 | 25.33 | 24.47 | 24.59 | 24.08 | qfq | 15,907,609 | 393,697,187 | 0.00% |
| 2026-03-13 | 24.31 | 25.16 | 24.28 | 24.59 | 24.08 | qfq | 10,506,962 | 260,221,159 | 0.45% |
| 2026-03-12 | 24.07 | 24.60 | 23.96 | 24.48 | 23.97 | qfq | 9,043,027 | 220,264,753 | 2.26% |
| 2026-03-11 | 23.70 | 24.10 | 23.56 | 23.94 | 23.44 | qfq | 8,723,922 | 208,379,371 | 0.63% |
| 2026-03-10 | 24.00 | 24.40 | 23.66 | 23.79 | 23.30 | qfq | 7,765,479 | 185,906,045 | -0.92% |
| 2026-03-09 | 23.69 | 24.18 | 23.42 | 24.01 | 23.51 | qfq | 8,799,054 | 209,869,216 | 1.01% |
| 2026-03-06 | 23.25 | 23.85 | 23.14 | 23.77 | 23.28 | qfq | 5,871,497 | 138,649,911 | 2.28% |
| 2026-03-05 | 23.60 | 23.66 | 23.03 | 23.24 | 22.76 | qfq | 9,402,405 | 218,768,425 | -0.30% |
| 2026-03-04 | 23.70 | 23.97 | 23.12 | 23.31 | 22.83 | qfq | 11,061,398 | 259,132,702 | -2.47% |
| 2026-03-03 | 23.93 | 24.40 | 23.75 | 23.90 | 23.40 | qfq | 8,988,624 | 215,835,628 | -0.29% |
| 2026-03-02 | 24.01 | 24.35 | 23.74 | 23.97 | 23.47 | qfq | 7,477,089 | 179,200,998 | -1.36% |
| 2026-02-27 | 24.19 | 24.87 | 24.09 | 24.30 | 23.79 | qfq | 8,980,416 | 218,576,718 | 0.25% |
| 2026-02-26 | 24.45 | 24.55 | 23.84 | 24.24 | 23.74 | qfq | 9,182,255 | 221,567,774 | 0.17% |
| 2026-02-25 | 24.29 | 24.80 | 24.12 | 24.20 | 23.70 | qfq | 8,800,463 | 214,339,345 | -0.37% |
| 2026-02-24 | 24.42 | 24.52 | 24.10 | 24.29 | 23.79 | qfq | 4,864,623 | 117,898,149 | -0.45% |
| 2026-02-13 | 25.00 | 25.00 | 24.34 | 24.40 | 23.89 | qfq | 6,938,099 | 170,403,706 | -1.69% |
| 2026-02-12 | 25.20 | 25.23 | 24.70 | 24.82 | 24.30 | qfq | 10,320,297 | 256,696,809 | -1.39% |
| 2026-02-11 | 25.30 | 25.50 | 24.80 | 25.17 | 24.65 | qfq | 10,151,483 | 254,308,774 | -0.83% |
| 2026-02-10 | 25.65 | 25.65 | 25.24 | 25.38 | 24.85 | qfq | 6,064,217 | 153,977,270 | -0.16% |
| 2026-02-09 | 25.50 | 25.72 | 25.11 | 25.42 | 24.89 | qfq | 9,807,969 | 249,608,573 | 0.91% |
| 2026-02-06 | 25.46 | 25.77 | 25.03 | 25.19 | 24.67 | qfq | 14,334,416 | 362,839,005 | -0.71% |
| 2026-02-05 | 24.96 | 25.80 | 24.76 | 25.37 | 24.84 | qfq | 24,332,846 | 618,474,238 | 2.46% |
| 2026-02-04 | 23.50 | 24.80 | 23.38 | 24.76 | 24.25 | qfq | 18,065,838 | 441,543,272 | 4.96% |
| 2026-02-03 | 23.02 | 23.73 | 23.02 | 23.59 | 23.10 | qfq | 11,061,892 | 259,336,711 | 2.70% |
| 2026-02-02 | 23.89 | 23.89 | 22.90 | 22.97 | 22.49 | qfq | 20,286,955 | 472,148,202 | -3.85% |
| 2026-01-30 | 24.13 | 24.65 | 23.80 | 23.89 | 23.39 | qfq | 15,017,451 | 361,836,750 | -1.16% |
| 2026-01-29 | 23.94 | 24.53 | 23.34 | 24.17 | 23.67 | qfq | 13,563,129 | 327,047,978 | 0.50% |
| 2026-01-28 | 23.88 | 24.44 | 23.62 | 24.05 | 23.55 | qfq | 13,461,499 | 324,046,209 | 0.33% |
| 2026-01-27 | 24.40 | 24.70 | 23.83 | 23.97 | 23.47 | qfq | 14,350,976 | 346,133,511 | -2.28% |
| 2026-01-26 | 24.70 | 24.94 | 23.70 | 24.53 | 24.02 | qfq | 39,468,552 | 964,904,269 | -1.13% |
| 2026-01-23 | 24.00 | 24.81 | 24.00 | 24.81 | 24.29 | qfq | 28,432,691 | 703,398,495 | 10.02% |
| 2026-01-22 | 22.08 | 22.56 | 22.03 | 22.55 | 22.08 | qfq | 7,038,568 | 156,882,695 | 1.76% |
| 2026-01-21 | 22.25 | 22.39 | 22.05 | 22.16 | 21.70 | qfq | 5,873,874 | 130,239,949 | -0.40% |
| 2026-01-20 | 22.59 | 22.60 | 22.02 | 22.25 | 21.79 | qfq | 11,975,409 | 266,177,303 | -1.33% |
| 2026-01-19 | 22.00 | 22.61 | 21.90 | 22.55 | 22.08 | qfq | 12,499,455 | 280,060,286 | 2.55% |
| 2026-01-16 | 22.46 | 22.65 | 21.91 | 21.99 | 21.53 | qfq | 7,930,986 | 175,752,742 | -2.27% |
| 2026-01-15 | 22.68 | 22.80 | 22.46 | 22.50 | 22.03 | qfq | 6,982,261 | 157,721,541 | -1.32% |
| 2026-01-14 | 22.43 | 23.14 | 22.33 | 22.80 | 22.33 | qfq | 14,047,619 | 320,859,568 | 1.69% |
| 2026-01-13 | 22.10 | 22.87 | 22.10 | 22.42 | 21.95 | qfq | 15,774,002 | 355,266,276 | 1.91% |
| 2026-01-12 | 22.26 | 22.26 | 22.00 | 22.00 | 21.54 | qfq | 10,688,691 | 236,948,049 | -0.95% |
| 2026-01-09 | 22.07 | 22.30 | 22.02 | 22.21 | 21.75 | qfq | 8,284,452 | 183,527,838 | 0.59% |
| 2026-01-08 | 22.10 | 22.28 | 22.01 | 22.08 | 21.62 | qfq | 6,144,057 | 136,182,576 | -0.45% |
| 2026-01-07 | 22.05 | 22.38 | 21.89 | 22.18 | 21.72 | qfq | 10,616,838 | 235,252,788 | 0.27% |
| 2026-01-06 | 21.91 | 22.29 | 21.65 | 22.12 | 21.66 | qfq | 12,476,992 | 273,486,252 | 1.14% |
| 2026-01-05 | 21.72 | 21.90 | 21.61 | 21.87 | 21.42 | qfq | 8,597,964 | 187,538,210 | 0.69% |
| 2025-12-31 | 21.66 | 21.94 | 21.45 | 21.72 | 21.27 | qfq | 7,447,392 | 161,846,178 | 0.28% |
| 2025-12-30 | 22.09 | 22.11 | 21.60 | 21.66 | 21.21 | qfq | 10,043,422 | 218,322,661 | -1.41% |
| 2025-12-29 | 22.43 | 22.47 | 21.95 | 21.97 | 21.51 | qfq | 8,790,194 | 194,539,653 | -2.31% |
| 2025-12-26 | 22.56 | 22.75 | 22.30 | 22.49 | 22.02 | qfq | 6,341,169 | 142,211,794 | -0.04% |
| 2025-12-25 | 22.40 | 22.58 | 22.18 | 22.50 | 22.03 | qfq | 6,338,370 | 142,301,045 | 1.08% |
| 2025-12-24 | 22.39 | 22.48 | 22.07 | 22.26 | 21.80 | qfq | 5,113,711 | 114,109,805 | 0.27% |
| 2025-12-23 | 22.13 | 22.42 | 22.04 | 22.20 | 21.74 | qfq | 7,570,266 | 168,391,849 | 0.63% |
| 2025-12-22 | 22.20 | 22.20 | 21.88 | 22.06 | 21.60 | qfq | 9,230,859 | 203,264,426 | -0.68% |
| 2025-12-19 | 22.13 | 22.50 | 21.78 | 22.21 | 21.75 | qfq | 14,187,456 | 315,965,038 | 0.59% |
| 2025-12-18 | 21.52 | 22.20 | 21.48 | 22.08 | 21.62 | qfq | 11,446,071 | 252,178,844 | 2.08% |
| 2025-12-17 | 21.04 | 21.75 | 20.81 | 21.63 | 21.18 | qfq | 14,296,268 | 307,053,645 | 2.41% |
| 2025-12-16 | 21.51 | 21.56 | 20.98 | 21.12 | 20.68 | qfq | 15,115,713 | 319,672,762 | -1.72% |
| 2025-12-15 | 22.20 | 22.26 | 21.35 | 21.49 | 21.04 | qfq | 16,232,332 | 353,403,236 | -3.72% |
| 2025-12-12 | 22.50 | 22.56 | 22.20 | 22.32 | 21.86 | qfq | 10,658,302 | 237,514,813 | -0.89% |
| 2025-12-11 | 22.73 | 22.90 | 22.41 | 22.52 | 22.05 | qfq | 8,267,419 | 186,778,485 | -0.88% |
| 2025-12-10 | 22.96 | 23.00 | 22.56 | 22.72 | 22.25 | qfq | 7,901,977 | 179,317,461 | -0.83% |
| 2025-12-09 | 23.06 | 23.25 | 22.84 | 22.91 | 22.43 | qfq | 6,096,633 | 140,190,795 | -0.82% |
| 2025-12-08 | 23.32 | 23.45 | 23.00 | 23.10 | 22.62 | qfq | 6,641,370 | 153,714,130 | -0.94% |
| 2025-12-05 | 23.25 | 23.37 | 22.95 | 23.32 | 22.84 | qfq | 6,463,584 | 149,874,028 | -0.09% |
| 2025-12-04 | 23.50 | 23.53 | 23.16 | 23.34 | 22.85 | qfq | 5,033,420 | 117,513,636 | -0.89% |
| 2025-12-03 | 23.42 | 23.75 | 23.05 | 23.55 | 23.06 | qfq | 10,926,738 | 256,918,100 | 0.34% |
| 2025-12-02 | 22.60 | 23.64 | 22.60 | 23.47 | 22.98 | qfq | 16,980,040 | 395,804,161 | 3.76% |
| 2025-12-01 | 22.54 | 22.62 | 22.17 | 22.62 | 22.15 | qfq | 11,113,555 | 248,622,199 | 0.00% |
| 2025-11-28 | 22.97 | 23.02 | 22.45 | 22.62 | 22.15 | qfq | 7,649,380 | 172,949,502 | -1.44% |
| 2025-11-27 | 23.32 | 23.35 | 22.93 | 22.95 | 22.47 | qfq | 7,611,200 | 175,235,409 | -1.50% |
| 2025-11-26 | 23.25 | 23.51 | 23.13 | 23.30 | 22.82 | qfq | 5,974,108 | 139,431,393 | -0.13% |
| 2025-11-25 | 23.01 | 23.60 | 22.78 | 23.33 | 22.84 | qfq | 11,749,428 | 272,931,834 | 1.74% |
| 2025-11-24 | 23.36 | 23.66 | 22.70 | 22.93 | 22.45 | qfq | 17,651,710 | 407,895,436 | -1.71% |
| 2025-11-21 | 23.69 | 23.91 | 23.20 | 23.33 | 22.84 | qfq | 6,956,137 | 163,458,422 | -1.69% |
| 2025-11-20 | 23.88 | 24.06 | 23.72 | 23.73 | 23.24 | qfq | 3,550,032 | 84,516,097 | -1.17% |
| 2025-11-19 | 23.86 | 24.25 | 23.76 | 24.01 | 23.51 | qfq | 5,855,648 | 140,564,142 | 0.46% |
| 2025-11-18 | 24.23 | 24.68 | 23.81 | 23.90 | 23.40 | qfq | 8,253,131 | 199,246,295 | -1.73% |
| 2025-11-17 | 24.69 | 24.75 | 23.89 | 24.32 | 23.81 | qfq | 8,619,863 | 209,282,967 | -2.25% |
| 2025-11-14 | 24.62 | 25.50 | 24.62 | 24.88 | 24.36 | qfq | 9,799,964 | 246,184,978 | 0.61% |
| 2025-11-13 | 25.17 | 25.17 | 24.36 | 24.73 | 24.22 | qfq | 7,485,396 | 184,175,296 | -0.44% |
| 2025-11-12 | 24.53 | 25.52 | 24.38 | 24.84 | 24.32 | qfq | 15,378,954 | 386,329,634 | 2.18% |
| 2025-11-11 | 24.55 | 24.66 | 24.09 | 24.31 | 23.80 | qfq | 6,027,493 | 146,637,398 | -0.94% |
| 2025-11-10 | 23.64 | 25.06 | 23.56 | 24.54 | 24.03 | qfq | 13,505,720 | 329,283,314 | 3.63% |
| 2025-11-07 | 23.27 | 23.82 | 23.04 | 23.68 | 23.19 | qfq | 8,808,299 | 207,144,852 | 1.89% |
| 2025-11-06 | 23.39 | 23.46 | 23.15 | 23.24 | 22.76 | qfq | 6,620,089 | 153,639,183 | -0.60% |
| 2025-11-05 | 23.53 | 23.74 | 23.16 | 23.38 | 22.89 | qfq | 6,967,002 | 163,106,450 | -1.60% |
| 2025-11-04 | 24.56 | 24.56 | 23.67 | 23.76 | 23.27 | qfq | 9,840,035 | 235,832,203 | -3.22% |
| 2025-11-03 | 24.43 | 24.95 | 24.35 | 24.55 | 24.04 | qfq | 7,055,223 | 173,822,096 | 0.53% |
| 2025-10-31 | 24.53 | 24.72 | 24.26 | 24.42 | 23.91 | qfq | 5,353,972 | 130,589,927 | -0.93% |
| 2025-10-30 | 25.34 | 25.40 | 24.65 | 24.65 | 24.14 | qfq | 8,855,981 | 220,579,886 | -3.30% |
| 2025-10-29 | 25.34 | 25.58 | 24.90 | 25.49 | 24.96 | qfq | 6,282,751 | 159,050,066 | 0.00% |
| 2025-10-28 | 25.19 | 25.51 | 24.85 | 25.49 | 24.96 | qfq | 6,567,776 | 166,253,030 | 0.59% |
| 2025-10-27 | 25.02 | 25.62 | 24.91 | 25.34 | 24.81 | qfq | 6,453,891 | 163,729,407 | 0.52% |
| 2025-10-24 | 25.49 | 25.65 | 25.11 | 25.21 | 24.69 | qfq | 4,831,034 | 122,466,520 | -0.90% |
| 2025-10-23 | 25.08 | 25.76 | 25.00 | 25.44 | 24.91 | qfq | 7,412,590 | 188,474,807 | 1.31% |
| 2025-10-22 | 25.07 | 25.57 | 25.01 | 25.11 | 24.59 | qfq | 5,099,059 | 128,917,839 | 0.00% |
| 2025-10-21 | 25.30 | 25.43 | 24.73 | 25.11 | 24.59 | qfq | 8,348,692 | 209,343,308 | -0.83% |
| 2025-10-20 | 24.70 | 25.50 | 24.70 | 25.32 | 24.79 | qfq | 12,995,938 | 327,277,449 | 2.51% |
| 2025-10-17 | 24.31 | 24.82 | 24.26 | 24.70 | 24.19 | qfq | 8,129,750 | 200,581,534 | 1.19% |
| 2025-10-16 | 24.08 | 24.62 | 24.03 | 24.41 | 23.90 | qfq | 7,535,549 | 183,846,748 | 1.12% |
| 2025-10-15 | 24.07 | 24.42 | 24.04 | 24.14 | 23.64 | qfq | 5,048,720 | 122,186,262 | 0.12% |
| 2025-10-14 | 24.50 | 24.57 | 24.01 | 24.11 | 23.61 | qfq | 6,478,781 | 156,967,180 | -1.67% |
| 2025-10-13 | 24.00 | 25.00 | 23.99 | 24.52 | 24.01 | qfq | 6,516,773 | 160,156,833 | 0.04% |
| 2025-10-10 | 24.47 | 24.83 | 24.38 | 24.51 | 24.00 | qfq | 5,706,954 | 140,037,865 | -0.33% |
| 2025-10-09 | 24.35 | 24.91 | 23.93 | 24.59 | 24.08 | qfq | 10,589,468 | 258,299,875 | -0.24% |
| 2025-09-30 | 24.41 | 24.80 | 24.17 | 24.65 | 24.14 | qfq | 5,713,910 | 140,210,032 | 0.16% |
| 2025-09-29 | 24.82 | 24.86 | 24.31 | 24.61 | 24.10 | qfq | 7,474,443 | 183,374,553 | -0.85% |
| 2025-09-26 | 24.57 | 25.06 | 24.37 | 24.82 | 24.30 | qfq | 4,860,535 | 120,786,286 | 0.69% |
| 2025-09-25 | 25.32 | 25.32 | 24.63 | 24.65 | 24.14 | qfq | 8,274,933 | 205,502,569 | -2.53% |
| 2025-09-24 | 24.52 | 25.56 | 24.41 | 25.29 | 24.76 | qfq | 7,464,144 | 188,625,366 | 3.06% |
| 2025-09-23 | 24.75 | 24.75 | 24.09 | 24.54 | 24.03 | qfq | 8,912,996 | 217,413,159 | -0.85% |
| 2025-09-22 | 25.22 | 25.50 | 24.55 | 24.75 | 24.24 | qfq | 6,261,947 | 155,298,956 | -1.86% |
| 2025-09-19 | 25.40 | 25.49 | 25.07 | 25.22 | 24.70 | qfq | 5,367,537 | 135,475,770 | -0.94% |
| 2025-09-18 | 26.23 | 26.56 | 25.38 | 25.46 | 24.93 | qfq | 8,478,252 | 217,840,369 | -2.90% |
| 2025-09-17 | 25.53 | 26.52 | 25.45 | 26.22 | 25.67 | qfq | 10,674,861 | 278,741,377 | 1.47% |
| 2025-09-16 | 25.85 | 26.01 | 25.55 | 25.84 | 25.01 | qfq | 5,720,482 | 147,801,336 | -0.08% |
| 2025-09-15 | 25.70 | 26.06 | 25.58 | 25.86 | 25.03 | qfq | 6,620,121 | 171,113,582 | 0.39% |
| 2025-09-12 | 26.06 | 26.35 | 25.65 | 25.76 | 24.93 | qfq | 7,191,837 | 185,659,622 | -1.60% |
| 2025-09-11 | 25.50 | 26.29 | 25.08 | 26.18 | 25.34 | qfq | 11,042,250 | 283,627,813 | 2.07% |
| 2025-09-10 | 25.90 | 26.31 | 25.48 | 25.65 | 24.83 | qfq | 9,253,655 | 238,149,089 | -0.93% |
| 2025-09-09 | 26.00 | 26.56 | 25.66 | 25.89 | 25.06 | qfq | 11,090,865 | 287,903,658 | -1.11% |
| 2025-09-08 | 24.79 | 26.19 | 24.79 | 26.18 | 25.34 | qfq | 18,605,216 | 477,588,773 | 5.27% |
| 2025-09-05 | 24.95 | 25.08 | 24.48 | 24.87 | 24.07 | qfq | 11,063,543 | 275,074,667 | -0.52% |
| 2025-09-04 | 24.92 | 25.15 | 24.65 | 25.00 | 24.20 | qfq | 11,044,211 | 274,786,250 | 0.28% |
| 2025-09-03 | 24.50 | 25.30 | 24.30 | 24.93 | 24.13 | qfq | 20,391,912 | 506,582,545 | 2.09% |
| 2025-09-02 | 23.58 | 24.70 | 23.42 | 24.42 | 23.63 | qfq | 27,199,817 | 655,842,305 | 3.87% |
| 2025-09-01 | 23.87 | 23.93 | 23.42 | 23.51 | 22.75 | qfq | 13,432,593 | 316,629,579 | -0.97% |
| 2025-08-29 | 23.99 | 24.33 | 23.61 | 23.74 | 22.98 | qfq | 12,901,690 | 309,035,953 | -1.00% |
| 2025-08-28 | 23.59 | 23.98 | 23.48 | 23.98 | 23.21 | qfq | 10,470,519 | 248,828,300 | 1.52% |
| 2025-08-27 | 24.08 | 24.19 | 23.61 | 23.62 | 22.86 | qfq | 10,974,513 | 262,548,316 | -1.79% |
| 2025-08-26 | 24.12 | 24.20 | 23.85 | 24.05 | 23.28 | qfq | 9,557,845 | 229,707,918 | -0.33% |
| 2025-08-25 | 24.50 | 24.53 | 23.80 | 24.13 | 23.35 | qfq | 15,045,916 | 362,340,547 | -1.67% |
| 2025-08-22 | 24.49 | 24.59 | 24.37 | 24.54 | 23.75 | qfq | 6,899,884 | 168,959,523 | 0.20% |
| 2025-08-21 | 24.30 | 24.69 | 24.24 | 24.49 | 23.70 | qfq | 8,809,953 | 215,318,818 | 0.91% |
| 2025-08-20 | 24.06 | 24.30 | 23.79 | 24.27 | 23.49 | qfq | 5,870,647 | 141,245,819 | 0.87% |
| 2025-08-19 | 23.88 | 24.36 | 23.80 | 24.06 | 23.29 | qfq | 9,419,876 | 226,787,950 | 0.80% |
| 2025-08-18 | 23.41 | 23.95 | 23.35 | 23.87 | 23.10 | qfq | 10,093,091 | 239,496,346 | 2.14% |
| 2025-08-15 | 23.67 | 23.70 | 23.22 | 23.37 | 22.62 | qfq | 11,248,270 | 263,837,864 | -1.43% |
| 2025-08-14 | 23.81 | 24.06 | 23.69 | 23.71 | 22.95 | qfq | 7,007,139 | 167,130,141 | -0.42% |
| 2025-08-13 | 24.00 | 24.13 | 23.68 | 23.81 | 23.04 | qfq | 6,210,101 | 147,813,182 | -0.25% |
| 2025-08-12 | 24.05 | 24.11 | 23.80 | 23.87 | 23.10 | qfq | 5,386,529 | 128,807,878 | -0.75% |
| 2025-08-11 | 23.85 | 24.09 | 23.64 | 24.05 | 23.28 | qfq | 6,797,456 | 162,089,840 | 0.50% |
| 2025-08-08 | 23.95 | 24.83 | 23.88 | 23.93 | 23.16 | qfq | 7,754,511 | 187,408,571 | -0.13% |
| 2025-08-07 | 24.40 | 24.66 | 23.83 | 23.96 | 23.19 | qfq | 8,991,820 | 217,041,988 | -2.20% |
| 2025-08-06 | 24.50 | 24.57 | 24.26 | 24.50 | 23.71 | qfq | 5,993,871 | 146,488,121 | 0.20% |
| 2025-08-05 | 24.60 | 24.70 | 24.31 | 24.45 | 23.66 | qfq | 3,744,679 | 91,442,463 | -0.61% |
| 2025-08-04 | 24.12 | 24.79 | 23.91 | 24.60 | 23.81 | qfq | 6,747,917 | 164,680,121 | 1.61% |
| 2025-08-01 | 23.75 | 24.35 | 23.74 | 24.21 | 23.43 | qfq | 8,129,602 | 196,186,293 | 2.11% |
| 2025-07-31 | 24.12 | 24.15 | 23.70 | 23.71 | 22.95 | qfq | 8,676,113 | 206,715,237 | -2.11% |
| 2025-07-30 | 23.85 | 24.36 | 23.76 | 24.22 | 23.44 | qfq | 8,613,540 | 208,401,105 | 1.55% |
| 2025-07-29 | 23.92 | 24.05 | 23.60 | 23.85 | 23.08 | qfq | 13,614,745 | 323,890,778 | -0.29% |
| 2025-07-28 | 24.50 | 24.58 | 23.88 | 23.92 | 23.15 | qfq | 10,857,428 | 261,500,205 | -2.13% |
| 2025-07-25 | 24.40 | 24.88 | 24.27 | 24.44 | 23.65 | qfq | 9,363,392 | 229,690,413 | 0.33% |
| 2025-07-24 | 23.95 | 24.50 | 23.86 | 24.36 | 23.58 | qfq | 10,758,726 | 259,709,560 | 1.67% |
| 2025-07-23 | 24.00 | 24.18 | 23.78 | 23.96 | 23.19 | qfq | 11,266,397 | 270,127,291 | 0.13% |
| 2025-07-22 | 23.84 | 24.19 | 23.75 | 23.93 | 23.16 | qfq | 13,266,219 | 318,068,230 | 0.38% |
| 2025-07-21 | 23.56 | 24.08 | 23.56 | 23.84 | 23.07 | qfq | 8,262,153 | 196,940,787 | 0.68% |
| 2025-07-18 | 23.61 | 23.85 | 23.51 | 23.68 | 22.92 | qfq | 7,435,029 | 176,162,154 | 0.34% |
| 2025-07-17 | 23.90 | 24.15 | 23.43 | 23.60 | 22.84 | qfq | 8,832,808 | 210,303,714 | -1.26% |
| 2025-07-16 | 23.31 | 23.95 | 23.31 | 23.90 | 23.13 | qfq | 6,305,980 | 149,870,336 | 2.53% |
| 2025-07-15 | 24.29 | 24.34 | 23.28 | 23.31 | 22.56 | qfq | 13,534,050 | 319,157,531 | -4.03% |
| 2025-07-14 | 24.43 | 24.50 | 24.28 | 24.29 | 23.51 | qfq | 3,845,769 | 93,711,582 | -0.70% |
| 2025-07-11 | 24.78 | 24.87 | 24.44 | 24.46 | 23.67 | qfq | 4,279,305 | 105,146,848 | -1.41% |
| 2025-07-10 | 24.45 | 25.00 | 24.35 | 24.81 | 24.01 | qfq | 5,880,074 | 145,370,002 | 1.51% |
| 2025-07-09 | 24.68 | 24.75 | 24.30 | 24.44 | 23.65 | qfq | 5,017,532 | 123,026,254 | -1.05% |
| 2025-07-08 | 24.83 | 24.99 | 24.53 | 24.70 | 23.91 | qfq | 5,416,609 | 134,116,033 | -0.64% |
| 2025-07-07 | 24.90 | 25.08 | 24.45 | 24.86 | 24.06 | qfq | 6,499,205 | 161,351,694 | -0.52% |
| 2025-07-04 | 24.75 | 25.10 | 24.65 | 24.99 | 24.19 | qfq | 6,186,670 | 154,214,253 | 1.13% |
| 2025-07-03 | 24.48 | 24.93 | 24.41 | 24.71 | 23.92 | qfq | 5,048,851 | 124,975,156 | 0.57% |
| 2025-07-02 | 24.58 | 24.77 | 24.26 | 24.57 | 23.78 | qfq | 4,700,459 | 115,466,487 | -0.08% |
| 2025-07-01 | 24.47 | 24.67 | 24.21 | 24.59 | 23.80 | qfq | 4,578,769 | 112,141,676 | 0.49% |
| 2025-06-30 | 23.68 | 24.74 | 23.58 | 24.47 | 23.68 | qfq | 11,316,899 | 275,288,692 | 3.42% |
| 2025-06-27 | 23.50 | 23.77 | 23.48 | 23.66 | 22.90 | qfq | 6,133,528 | 144,855,521 | 0.21% |
| 2025-06-26 | 23.69 | 23.77 | 23.50 | 23.61 | 22.85 | qfq | 6,226,795 | 147,057,033 | -0.30% |
| 2025-06-25 | 23.77 | 23.84 | 23.19 | 23.68 | 22.92 | qfq | 9,384,247 | 220,571,805 | 0.04% |
| 2025-06-24 | 23.10 | 23.82 | 23.07 | 23.67 | 22.91 | qfq | 8,963,075 | 211,214,321 | 2.60% |
| 2025-06-23 | 23.40 | 23.57 | 22.95 | 23.07 | 22.33 | qfq | 8,547,044 | 197,228,315 | -1.95% |
| 2025-06-20 | 23.58 | 23.81 | 23.42 | 23.53 | 22.77 | qfq | 8,511,260 | 200,913,309 | -0.21% |
| 2025-06-19 | 23.82 | 24.09 | 23.51 | 23.58 | 22.82 | qfq | 5,487,587 | 130,672,258 | -1.01% |
| 2025-06-18 | 24.08 | 24.15 | 23.65 | 23.82 | 23.05 | qfq | 7,109,130 | 169,646,900 | -2.74% |
| 2025-06-17 | 24.74 | 24.97 | 24.40 | 24.49 | 23.32 | qfq | 7,932,468 | 194,929,901 | -1.01% |
| 2025-06-16 | 24.83 | 25.65 | 24.66 | 24.74 | 23.55 | qfq | 8,335,529 | 209,088,133 | -1.12% |
| 2025-06-13 | 25.01 | 25.11 | 24.50 | 25.02 | 23.82 | qfq | 10,966,282 | 271,982,309 | -1.57% |
| 2025-06-12 | 25.38 | 25.57 | 25.13 | 25.42 | 24.20 | qfq | 9,718,594 | 246,139,415 | 0.00% |
| 2025-06-11 | 25.71 | 25.91 | 25.38 | 25.42 | 24.20 | qfq | 5,338,651 | 136,252,095 | -0.90% |
| 2025-06-10 | 25.80 | 26.41 | 25.65 | 25.65 | 24.42 | qfq | 7,920,875 | 205,840,960 | -0.39% |
| 2025-06-09 | 26.40 | 26.44 | 25.59 | 25.75 | 24.51 | qfq | 8,687,518 | 224,694,761 | -2.09% |
| 2025-06-06 | 26.39 | 26.83 | 26.29 | 26.30 | 25.04 | qfq | 5,578,781 | 147,778,089 | -1.98% |
| 2025-06-05 | 26.97 | 27.17 | 26.72 | 26.83 | 25.54 | qfq | 4,831,631 | 130,004,706 | -0.37% |
| 2025-06-04 | 26.46 | 27.25 | 26.25 | 26.93 | 25.64 | qfq | 6,691,061 | 179,334,492 | 1.89% |
| 2025-06-03 | 25.96 | 26.78 | 25.81 | 26.43 | 25.16 | qfq | 6,884,984 | 181,527,481 | 1.42% |
| 2025-05-30 | 26.14 | 26.56 | 26.04 | 26.06 | 24.81 | qfq | 6,121,926 | 160,626,748 | -0.42% |
| 2025-05-29 | 26.73 | 26.92 | 26.00 | 26.17 | 24.91 | qfq | 8,051,588 | 210,860,051 | -2.79% |
| 2025-05-28 | 26.91 | 26.97 | 26.58 | 26.92 | 25.63 | qfq | 3,107,141 | 83,290,591 | 0.07% |
| 2025-05-27 | 27.27 | 27.50 | 26.80 | 26.90 | 25.61 | qfq | 3,242,767 | 87,831,044 | -1.47% |
| 2025-05-26 | 27.16 | 27.56 | 26.88 | 27.30 | 25.99 | qfq | 2,659,297 | 72,596,915 | 0.44% |
| 2025-05-23 | 27.32 | 27.81 | 27.16 | 27.18 | 25.88 | qfq | 5,576,823 | 153,189,561 | -0.44% |
| 2025-05-22 | 27.83 | 28.02 | 27.14 | 27.30 | 25.99 | qfq | 5,912,092 | 161,857,990 | -2.71% |
| 2025-05-21 | 28.05 | 28.80 | 27.97 | 28.06 | 26.71 | qfq | 7,310,574 | 206,816,854 | 1.08% |
| 2025-05-20 | 27.66 | 28.05 | 27.31 | 27.76 | 26.43 | qfq | 3,765,726 | 104,733,807 | 0.95% |
| 2025-05-19 | 27.89 | 28.12 | 27.26 | 27.50 | 26.18 | qfq | 4,217,249 | 116,034,096 | -1.65% |
| 2025-05-16 | 27.26 | 27.96 | 26.96 | 27.96 | 26.62 | qfq | 6,326,398 | 174,437,907 | 2.42% |
| 2025-05-15 | 27.35 | 27.58 | 27.07 | 27.30 | 25.99 | qfq | 7,820,043 | 213,700,215 | -0.18% |
| 2025-05-14 | 27.68 | 27.91 | 27.26 | 27.35 | 26.04 | qfq | 7,707,995 | 211,822,026 | -1.51% |
| 2025-05-13 | 27.70 | 27.85 | 27.33 | 27.77 | 26.44 | qfq | 7,884,189 | 218,240,202 | 0.07% |
| 2025-05-12 | 27.74 | 28.09 | 27.13 | 27.75 | 26.42 | qfq | 7,468,337 | 207,061,511 | -0.29% |
| 2025-05-09 | 27.73 | 28.22 | 27.62 | 27.83 | 26.50 | qfq | 3,197,812 | 89,223,777 | 0.32% |
| 2025-05-08 | 27.51 | 28.15 | 27.31 | 27.74 | 26.41 | qfq | 5,248,667 | 146,204,590 | -0.14% |
| 2025-05-07 | 28.18 | 28.38 | 27.15 | 27.78 | 26.45 | qfq | 7,573,885 | 208,917,559 | -1.42% |
| 2025-05-06 | 28.19 | 28.37 | 27.72 | 28.18 | 26.83 | qfq | 10,962,270 | 307,353,231 | -0.77% |
| 2025-04-30 | 27.94 | 28.76 | 27.72 | 28.40 | 27.04 | qfq | 7,434,574 | 211,036,715 | 1.43% |
| 2025-04-29 | 27.60 | 28.19 | 27.37 | 28.00 | 26.66 | qfq | 6,079,846 | 169,622,868 | 1.78% |
| 2025-04-28 | 26.45 | 27.76 | 26.45 | 27.51 | 26.19 | qfq | 10,854,384 | 297,755,308 | 2.61% |
| 2025-04-25 | 28.60 | 28.79 | 26.43 | 26.81 | 25.52 | qfq | 15,335,024 | 416,178,069 | -6.13% |
| 2025-04-24 | 28.35 | 28.69 | 28.10 | 28.56 | 27.19 | qfq | 5,579,467 | 158,882,845 | 0.63% |
| 2025-04-23 | 28.97 | 29.14 | 27.84 | 28.38 | 27.02 | qfq | 5,955,302 | 168,644,072 | -2.00% |
| 2025-04-22 | 28.44 | 29.20 | 28.27 | 28.96 | 27.57 | qfq | 4,677,912 | 135,037,917 | 2.04% |
| 2025-04-21 | 28.14 | 28.60 | 27.85 | 28.38 | 27.02 | qfq | 4,394,095 | 124,455,054 | 0.00% |
| 2025-04-18 | 28.08 | 28.64 | 27.90 | 28.38 | 27.02 | qfq | 3,861,888 | 109,427,795 | -0.98% |
| 2025-04-17 | 28.89 | 29.26 | 27.70 | 28.66 | 27.29 | qfq | 7,783,267 | 220,801,505 | -1.38% |
| 2025-04-16 | 28.88 | 29.06 | 27.72 | 29.06 | 27.67 | qfq | 8,327,134 | 234,016,832 | 2.14% |
| 2025-04-15 | 28.29 | 28.90 | 27.96 | 28.45 | 27.09 | qfq | 6,197,719 | 176,036,496 | 0.57% |
| 2025-04-14 | 28.01 | 28.68 | 28.01 | 28.29 | 26.93 | qfq | 6,429,995 | 182,021,715 | -0.14% |
| 2025-04-11 | 28.42 | 28.88 | 27.70 | 28.33 | 26.97 | qfq | 10,791,707 | 304,674,400 | -0.35% |
| 2025-04-10 | 27.98 | 28.45 | 27.20 | 28.43 | 27.07 | qfq | 17,096,837 | 479,016,439 | 3.04% |
| 2025-04-09 | 26.04 | 27.59 | 25.22 | 27.59 | 26.27 | qfq | 22,397,383 | 592,891,609 | 4.90% |
| 2025-04-08 | 25.61 | 26.41 | 25.50 | 26.30 | 25.04 | qfq | 15,591,341 | 408,715,501 | 2.37% |
| 2025-04-07 | 25.70 | 26.70 | 24.52 | 25.69 | 24.46 | qfq | 11,673,593 | 297,927,540 | -2.47% |
| 2025-04-03 | 25.67 | 26.50 | 25.60 | 26.34 | 25.08 | qfq | 6,485,431 | 170,004,378 | 1.74% |
| 2025-04-02 | 25.70 | 26.59 | 25.46 | 25.89 | 24.65 | qfq | 6,651,913 | 173,899,904 | 0.62% |
| 2025-04-01 | 24.90 | 26.18 | 24.79 | 25.73 | 24.50 | qfq | 11,218,606 | 288,106,659 | 3.29% |
| 2025-03-31 | 24.76 | 25.28 | 24.64 | 24.91 | 23.72 | qfq | 4,432,142 | 110,780,466 | -0.12% |
| 2025-03-28 | 25.48 | 26.38 | 24.90 | 24.94 | 23.74 | qfq | 4,743,588 | 120,490,485 | -2.16% |
| 2025-03-27 | 24.74 | 25.68 | 24.50 | 25.49 | 24.27 | qfq | 6,487,374 | 163,487,960 | 3.16% |
| 2025-03-26 | 25.00 | 25.12 | 24.66 | 24.71 | 23.52 | qfq | 2,986,567 | 74,130,325 | -1.48% |
| 2025-03-25 | 24.60 | 25.38 | 24.40 | 25.08 | 23.88 | qfq | 5,268,277 | 131,685,523 | 2.08% |
| 2025-03-24 | 24.61 | 24.89 | 24.40 | 24.57 | 23.39 | qfq | 2,578,254 | 63,509,582 | -0.73% |
| 2025-03-21 | 25.42 | 25.49 | 24.73 | 24.75 | 23.56 | qfq | 4,445,410 | 110,873,503 | -2.17% |
| 2025-03-20 | 24.86 | 25.70 | 24.63 | 25.30 | 24.09 | qfq | 9,715,702 | 245,344,120 | 1.40% |
| 2025-03-19 | 24.88 | 24.97 | 24.64 | 24.95 | 23.75 | qfq | 4,266,760 | 105,983,946 | 0.28% |
| 2025-03-18 | 24.89 | 25.10 | 24.33 | 24.88 | 23.69 | qfq | 5,953,262 | 147,984,494 | 0.12% |
| 2025-03-17 | 25.24 | 25.28 | 24.84 | 24.85 | 23.66 | qfq | 4,917,118 | 123,027,092 | -1.78% |
| 2025-03-14 | 24.76 | 25.43 | 24.74 | 25.30 | 24.09 | qfq | 11,154,681 | 280,479,714 | 1.32% |
| 2025-03-13 | 24.11 | 25.09 | 24.09 | 24.97 | 23.77 | qfq | 11,595,007 | 285,717,228 | 3.65% |
| 2025-03-12 | 24.37 | 24.57 | 23.95 | 24.09 | 22.93 | qfq | 6,300,142 | 152,620,004 | -1.15% |
| 2025-03-11 | 24.00 | 24.41 | 23.68 | 24.37 | 23.20 | qfq | 10,147,259 | 244,439,181 | 0.29% |
| 2025-03-10 | 23.26 | 24.42 | 23.11 | 24.30 | 23.13 | qfq | 16,283,472 | 388,897,025 | 5.29% |
| 2025-03-07 | 22.95 | 23.22 | 22.78 | 23.08 | 21.97 | qfq | 5,970,760 | 137,308,514 | 0.30% |
| 2025-03-06 | 23.00 | 23.10 | 22.66 | 23.01 | 21.91 | qfq | 11,727,976 | 268,444,057 | 0.35% |
| 2025-03-05 | 23.62 | 23.78 | 22.93 | 22.93 | 21.83 | qfq | 7,780,657 | 180,042,221 | -2.92% |
| 2025-03-04 | 23.55 | 23.93 | 23.43 | 23.62 | 22.49 | qfq | 4,507,245 | 106,844,926 | -0.38% |
| 2025-03-03 | 23.42 | 24.81 | 23.42 | 23.71 | 22.57 | qfq | 8,862,702 | 213,223,931 | 0.98% |
| 2025-02-28 | 23.62 | 24.01 | 23.41 | 23.48 | 22.35 | qfq | 6,813,255 | 161,649,662 | -0.59% |
| 2025-02-27 | 23.81 | 23.91 | 23.38 | 23.62 | 22.49 | qfq | 5,779,140 | 136,271,390 | -0.80% |
| 2025-02-26 | 23.60 | 23.87 | 23.47 | 23.81 | 22.67 | qfq | 4,989,593 | 118,247,802 | 0.85% |
| 2025-02-25 | 24.32 | 24.44 | 23.46 | 23.61 | 22.48 | qfq | 8,145,689 | 194,383,246 | -3.63% |
| 2025-02-24 | 24.70 | 24.87 | 24.16 | 24.50 | 23.32 | qfq | 8,109,775 | 198,153,409 | -1.21% |
| 2025-02-21 | 25.09 | 25.28 | 24.61 | 24.80 | 23.61 | qfq | 5,998,948 | 148,735,303 | -0.28% |
| 2025-02-20 | 24.50 | 25.75 | 24.42 | 24.87 | 23.68 | qfq | 10,576,671 | 267,113,345 | 1.51% |
| 2025-02-19 | 24.36 | 24.75 | 24.06 | 24.50 | 23.32 | qfq | 6,992,136 | 170,577,097 | -0.61% |
| 2025-02-18 | 24.78 | 24.99 | 24.48 | 24.65 | 23.47 | qfq | 5,228,980 | 129,397,780 | -1.04% |
| 2025-02-17 | 25.81 | 25.92 | 24.87 | 24.91 | 23.72 | qfq | 9,209,988 | 231,600,702 | -3.45% |
| 2025-02-14 | 24.95 | 25.92 | 24.88 | 25.80 | 24.56 | qfq | 11,530,087 | 295,181,182 | 3.45% |
| 2025-02-13 | 23.58 | 25.15 | 23.47 | 24.94 | 23.74 | qfq | 13,043,727 | 319,470,925 | 5.68% |
| 2025-02-12 | 23.37 | 23.68 | 23.11 | 23.60 | 22.47 | qfq | 4,053,305 | 94,787,591 | 0.51% |
| 2025-02-11 | 23.91 | 23.95 | 23.23 | 23.48 | 22.35 | qfq | 5,737,644 | 134,742,003 | -1.72% |
| 2025-02-10 | 23.50 | 24.00 | 23.26 | 23.89 | 22.74 | qfq | 7,733,750 | 183,721,334 | 1.88% |
| 2025-02-07 | 22.99 | 23.69 | 22.80 | 23.45 | 22.33 | qfq | 9,569,417 | 223,254,583 | 1.96% |
| 2025-02-06 | 23.28 | 23.29 | 22.81 | 23.00 | 21.90 | qfq | 7,771,413 | 178,852,553 | -0.82% |
| 2025-02-05 | 23.07 | 23.19 | 22.51 | 23.19 | 22.08 | qfq | 5,973,728 | 136,681,972 | 1.27% |
| 2025-01-27 | 22.71 | 23.18 | 22.55 | 22.90 | 21.80 | qfq | 6,503,885 | 148,586,219 | 0.84% |
| 2025-01-24 | 22.83 | 23.11 | 22.65 | 22.71 | 21.62 | qfq | 5,444,810 | 124,354,620 | -1.43% |
| 2025-01-23 | 23.17 | 23.43 | 22.99 | 23.04 | 21.93 | qfq | 3,759,251 | 87,123,092 | 0.22% |
| 2025-01-22 | 23.11 | 23.50 | 22.77 | 22.99 | 21.89 | qfq | 4,039,449 | 92,757,613 | -2.25% |
| 2025-01-21 | 23.83 | 23.90 | 23.10 | 23.52 | 22.39 | qfq | 4,738,216 | 111,209,423 | -0.59% |
| 2025-01-20 | 23.54 | 24.25 | 23.45 | 23.66 | 22.53 | qfq | 4,614,821 | 110,181,758 | 1.20% |
| 2025-01-17 | 23.00 | 23.59 | 22.81 | 23.38 | 22.26 | qfq | 3,624,103 | 84,535,544 | 0.78% |
| 2025-01-16 | 23.69 | 24.17 | 23.03 | 23.20 | 22.09 | qfq | 6,520,718 | 152,793,104 | -2.11% |
| 2025-01-15 | 24.42 | 24.63 | 23.62 | 23.70 | 22.56 | qfq | 4,936,741 | 118,342,110 | -2.95% |
| 2025-01-14 | 24.00 | 24.56 | 23.65 | 24.42 | 23.25 | qfq | 5,712,090 | 138,630,944 | 0.91% |
| 2025-01-13 | 24.30 | 24.99 | 24.01 | 24.20 | 23.04 | qfq | 6,299,431 | 153,263,199 | -1.26% |
| 2025-01-10 | 24.45 | 24.79 | 24.15 | 24.51 | 23.33 | qfq | 4,344,426 | 106,361,805 | 0.25% |
| 2025-01-09 | 23.85 | 25.11 | 23.61 | 24.45 | 23.28 | qfq | 10,488,284 | 258,628,923 | 2.43% |
| 2025-01-08 | 23.58 | 24.02 | 23.35 | 23.87 | 22.73 | qfq | 3,732,301 | 88,506,614 | 0.67% |
| 2025-01-07 | 24.24 | 24.25 | 23.40 | 23.71 | 22.57 | qfq | 5,014,377 | 118,657,467 | -2.19% |
| 2025-01-06 | 23.39 | 24.65 | 23.23 | 24.24 | 23.08 | qfq | 9,581,784 | 230,238,430 | 4.03% |
| 2025-01-03 | 23.72 | 23.93 | 23.16 | 23.30 | 22.18 | qfq | 6,479,447 | 152,603,383 | -1.98% |
| 2025-01-02 | 24.26 | 24.49 | 23.55 | 23.77 | 22.63 | qfq | 6,070,509 | 145,799,854 | -1.49% |
| 2024-12-31 | 24.39 | 24.90 | 24.10 | 24.13 | 22.97 | qfq | 4,469,919 | 109,259,121 | -0.70% |
| 2024-12-30 | 24.79 | 25.03 | 24.26 | 24.30 | 23.13 | qfq | 5,158,871 | 126,184,298 | -1.98% |
| 2024-12-27 | 24.84 | 25.24 | 24.52 | 24.79 | 23.60 | qfq | 5,586,888 | 139,414,836 | -0.40% |
| 2024-12-26 | 25.00 | 25.23 | 24.74 | 24.89 | 23.70 | qfq | 4,948,589 | 123,605,213 | -1.23% |
| 2024-12-25 | 25.90 | 25.98 | 25.05 | 25.20 | 23.99 | qfq | 4,984,925 | 126,044,705 | -2.06% |
| 2024-12-24 | 25.10 | 25.99 | 25.00 | 25.73 | 24.50 | qfq | 5,785,117 | 148,229,487 | 2.39% |
| 2024-12-23 | 25.76 | 26.00 | 25.01 | 25.13 | 23.92 | qfq | 8,744,795 | 221,834,814 | -2.97% |
| 2024-12-20 | 25.54 | 26.50 | 25.40 | 25.90 | 24.66 | qfq | 8,248,689 | 214,624,238 | 1.17% |
| 2024-12-19 | 25.65 | 26.10 | 25.40 | 25.60 | 24.37 | qfq | 6,467,739 | 166,188,527 | -0.89% |
| 2024-12-18 | 25.95 | 25.96 | 24.98 | 25.83 | 24.59 | qfq | 9,887,393 | 252,027,772 | -0.46% |
| 2024-12-17 | 25.52 | 26.47 | 25.25 | 25.95 | 24.71 | qfq | 13,915,409 | 361,366,984 | 1.96% |
| 2024-12-16 | 24.98 | 25.85 | 24.91 | 25.45 | 24.23 | qfq | 14,480,732 | 369,192,985 | 2.25% |
| 2024-12-13 | 25.09 | 25.60 | 24.85 | 24.89 | 23.70 | qfq | 13,274,502 | 334,316,920 | -1.15% |
| 2024-12-12 | 24.25 | 25.35 | 23.95 | 25.18 | 23.97 | qfq | 13,125,564 | 327,141,141 | 3.49% |
| 2024-12-11 | 23.75 | 24.50 | 23.75 | 24.33 | 23.16 | qfq | 6,186,940 | 150,217,544 | 1.38% |
| 2024-12-10 | 24.10 | 24.84 | 23.87 | 24.00 | 22.85 | qfq | 14,066,902 | 342,683,843 | 2.65% |
| 2024-12-09 | 23.55 | 23.70 | 23.19 | 23.38 | 22.26 | qfq | 5,519,482 | 129,046,986 | -0.72% |
| 2024-12-06 | 23.03 | 23.71 | 23.03 | 23.55 | 22.42 | qfq | 7,351,365 | 172,662,323 | 1.20% |
| 2024-12-05 | 23.02 | 23.27 | 23.00 | 23.27 | 22.15 | qfq | 4,639,000 | 107,337,792 | 0.13% |
| 2024-12-04 | 23.41 | 23.68 | 23.10 | 23.24 | 22.13 | qfq | 6,913,704 | 161,551,780 | -0.94% |
| 2024-12-03 | 23.80 | 23.85 | 23.25 | 23.46 | 22.33 | qfq | 7,700,237 | 180,598,795 | -1.92% |
| 2024-12-02 | 23.43 | 24.10 | 23.21 | 23.92 | 22.77 | qfq | 9,654,174 | 229,245,533 | 2.13% |
| 2024-11-29 | 23.21 | 23.75 | 23.05 | 23.42 | 22.30 | qfq | 11,174,039 | 261,842,698 | 0.00% |
| 2024-11-28 | 23.39 | 23.68 | 22.89 | 23.42 | 22.30 | qfq | 12,379,231 | 288,441,492 | 0.52% |
| 2024-11-27 | 22.90 | 23.31 | 22.60 | 23.30 | 22.18 | qfq | 6,218,002 | 143,211,781 | 1.79% |
| 2024-11-26 | 22.89 | 23.38 | 22.81 | 22.89 | 21.79 | qfq | 6,495,749 | 149,947,238 | -0.30% |
| 2024-11-25 | 22.48 | 23.16 | 22.43 | 22.96 | 21.86 | qfq | 11,267,146 | 256,743,225 | 1.77% |
| 2024-11-22 | 23.46 | 23.62 | 22.56 | 22.56 | 21.48 | qfq | 10,507,080 | 242,062,973 | -4.20% |
| 2024-11-21 | 23.88 | 23.96 | 23.35 | 23.55 | 22.42 | qfq | 11,474,584 | 270,663,010 | -1.71% |
| 2024-11-20 | 24.01 | 24.14 | 23.60 | 23.96 | 22.81 | qfq | 9,283,080 | 221,836,292 | -0.29% |
| 2024-11-19 | 24.00 | 24.26 | 23.56 | 24.03 | 22.88 | qfq | 7,498,625 | 178,879,408 | 0.13% |
| 2024-11-18 | 24.40 | 24.86 | 23.78 | 24.00 | 22.85 | qfq | 8,559,605 | 207,641,675 | -1.64% |
| 2024-11-15 | 24.97 | 25.24 | 24.39 | 24.40 | 23.23 | qfq | 9,738,393 | 241,228,332 | -2.52% |
| 2024-11-14 | 25.56 | 25.92 | 24.91 | 25.03 | 23.83 | qfq | 14,396,193 | 365,605,433 | -2.11% |
| 2024-11-13 | 26.58 | 26.62 | 25.36 | 25.57 | 24.34 | qfq | 15,594,008 | 401,997,250 | -3.84% |
| 2024-11-12 | 25.70 | 27.25 | 25.66 | 26.59 | 25.31 | qfq | 23,322,526 | 621,878,404 | 3.62% |
| 2024-11-11 | 25.63 | 25.99 | 25.25 | 25.66 | 24.43 | qfq | 12,661,271 | 324,109,932 | -0.66% |
| 2024-11-08 | 26.59 | 26.80 | 25.78 | 25.83 | 24.59 | qfq | 12,539,371 | 326,761,220 | -2.42% |
| 2024-11-07 | 25.52 | 26.80 | 25.38 | 26.47 | 25.20 | qfq | 18,561,414 | 487,715,955 | 2.52% |
| 2024-11-06 | 25.57 | 26.61 | 25.35 | 25.82 | 24.58 | qfq | 19,763,311 | 512,734,456 | 0.27% |
| 2024-11-05 | 25.64 | 25.85 | 25.16 | 25.75 | 24.51 | qfq | 19,348,786 | 494,364,128 | -0.58% |
| 2024-11-04 | 26.25 | 27.44 | 25.16 | 25.90 | 24.66 | qfq | 30,788,549 | 799,360,893 | -0.77% |
| 2024-11-01 | 23.66 | 26.10 | 23.46 | 26.10 | 24.85 | qfq | 24,340,684 | 616,265,077 | 9.99% |
| 2024-10-31 | 22.82 | 24.25 | 22.71 | 23.73 | 22.59 | qfq | 13,778,757 | 324,969,379 | 3.31% |
| 2024-10-30 | 23.94 | 24.29 | 22.60 | 22.97 | 21.87 | qfq | 19,624,743 | 455,949,178 | -5.78% |
| 2024-10-29 | 25.09 | 25.20 | 24.28 | 24.38 | 23.21 | qfq | 7,455,228 | 183,526,814 | -2.40% |
| 2024-10-28 | 24.80 | 25.05 | 24.13 | 24.98 | 23.78 | qfq | 10,289,491 | 254,791,683 | 0.48% |
| 2024-10-25 | 24.36 | 24.98 | 23.80 | 24.86 | 23.67 | qfq | 9,558,827 | 234,161,686 | 2.64% |
| 2024-10-24 | 24.33 | 24.80 | 24.22 | 24.22 | 23.06 | qfq | 5,491,103 | 134,083,043 | -1.66% |
| 2024-10-23 | 24.58 | 24.84 | 24.13 | 24.63 | 23.45 | qfq | 10,923,417 | 267,731,876 | -0.32% |
| 2024-10-22 | 23.50 | 24.76 | 23.22 | 24.71 | 23.52 | qfq | 14,891,589 | 358,188,819 | 5.87% |
| 2024-10-21 | 22.79 | 23.55 | 22.33 | 23.34 | 22.22 | qfq | 15,252,523 | 350,929,301 | 3.37% |
| 2024-10-18 | 22.24 | 23.16 | 22.02 | 22.58 | 21.50 | qfq | 15,884,263 | 358,108,592 | 1.26% |
| 2024-10-17 | 22.42 | 22.64 | 22.12 | 22.30 | 21.23 | qfq | 10,547,150 | 236,195,619 | -0.04% |
| 2024-10-16 | 21.97 | 22.90 | 21.94 | 22.31 | 21.24 | qfq | 12,883,928 | 288,811,001 | -1.33% |
| 2024-10-15 | 23.16 | 23.44 | 22.60 | 22.61 | 21.53 | qfq | 13,144,529 | 303,001,585 | -3.00% |
| 2024-10-14 | 23.17 | 23.47 | 22.30 | 23.31 | 21.95 | qfq | 20,967,481 | 481,237,166 | 0.47% |
| 2024-10-11 | 24.42 | 24.59 | 22.93 | 23.20 | 21.85 | qfq | 13,677,100 | 321,557,198 | -5.00% |
| 2024-10-10 | 24.30 | 25.02 | 23.41 | 24.42 | 23.00 | qfq | 20,754,448 | 505,755,418 | -1.53% |
| 2024-10-09 | 27.10 | 27.10 | 24.80 | 24.80 | 23.36 | qfq | 26,654,848 | 675,027,737 | -10.01% |
| 2024-10-08 | 28.07 | 28.07 | 26.61 | 27.56 | 25.96 | qfq | 44,596,565 | 1,234,118,768 | 7.99% |
| 2024-09-30 | 24.60 | 25.52 | 24.38 | 25.52 | 24.04 | qfq | 29,817,173 | 752,101,907 | 10.00% |
| 2024-09-27 | 21.82 | 23.29 | 21.81 | 23.20 | 21.85 | qfq | 21,112,647 | 477,156,443 | 9.49% |
| 2024-09-26 | 19.61 | 21.19 | 19.45 | 21.19 | 19.96 | qfq | 20,602,601 | 421,120,261 | 7.51% |
| 2024-09-25 | 19.98 | 20.30 | 19.60 | 19.71 | 18.56 | qfq | 18,648,862 | 372,184,548 | -0.50% |
| 2024-09-24 | 18.16 | 19.82 | 18.02 | 19.81 | 18.66 | qfq | 22,061,311 | 419,378,256 | 9.93% |
| 2024-09-23 | 18.58 | 18.78 | 17.98 | 18.02 | 16.97 | qfq | 9,220,528 | 168,079,699 | -3.43% |
| 2024-09-20 | 18.60 | 18.95 | 18.28 | 18.66 | 17.57 | qfq | 13,551,490 | 252,782,048 | 0.05% |
| 2024-09-19 | 17.92 | 19.23 | 17.87 | 18.65 | 17.56 | qfq | 18,578,829 | 348,144,078 | 4.48% |
| 2024-09-18 | 17.75 | 18.20 | 17.56 | 17.85 | 16.81 | qfq | 7,849,377 | 140,553,211 | 0.56% |
| 2024-09-13 | 18.25 | 18.32 | 17.75 | 17.75 | 16.72 | qfq | 10,188,431 | 182,832,923 | -3.01% |
| 2024-09-12 | 18.60 | 18.75 | 18.18 | 18.30 | 17.24 | qfq | 9,688,210 | 178,110,711 | -1.19% |
| 2024-09-11 | 18.66 | 18.69 | 18.30 | 18.52 | 17.44 | qfq | 8,350,482 | 154,464,085 | -1.33% |
| 2024-09-10 | 18.81 | 18.93 | 18.30 | 18.77 | 17.68 | qfq | 12,016,269 | 223,268,383 | -0.64% |
| 2024-09-09 | 19.07 | 19.60 | 18.69 | 18.89 | 17.79 | qfq | 13,789,598 | 262,037,094 | -1.00% |
| 2024-09-06 | 20.09 | 20.33 | 19.01 | 19.08 | 17.97 | qfq | 16,129,219 | 311,699,044 | -4.60% |
| 2024-09-05 | 19.69 | 20.50 | 19.67 | 20.00 | 18.84 | qfq | 19,558,779 | 391,471,999 | 3.04% |
| 2024-09-04 | 19.01 | 20.06 | 18.95 | 19.41 | 18.28 | qfq | 21,682,755 | 424,897,050 | 1.46% |
| 2024-09-03 | 18.51 | 19.62 | 18.29 | 19.13 | 18.02 | qfq | 19,789,989 | 377,971,796 | 3.74% |
| 2024-09-02 | 20.00 | 20.08 | 18.21 | 18.44 | 17.37 | qfq | 23,611,985 | 442,993,414 | -8.58% |
| 2024-08-30 | 19.10 | 20.80 | 18.98 | 20.17 | 19.00 | qfq | 20,947,515 | 419,952,843 | 6.33% |
| 2024-08-29 | 18.00 | 19.08 | 17.91 | 18.97 | 17.87 | qfq | 11,539,579 | 215,964,510 | 4.29% |
| 2024-08-28 | 18.21 | 18.44 | 18.07 | 18.19 | 17.13 | qfq | 5,892,979 | 107,176,090 | -0.33% |
| 2024-08-27 | 18.39 | 18.54 | 18.15 | 18.25 | 17.19 | qfq | 6,042,919 | 110,730,709 | -0.82% |
| 2024-08-26 | 18.70 | 18.70 | 18.34 | 18.40 | 17.33 | qfq | 7,385,423 | 136,255,117 | -1.66% |
| 2024-08-23 | 18.64 | 19.22 | 18.39 | 18.71 | 17.62 | qfq | 8,165,834 | 153,540,373 | 1.08% |
| 2024-08-22 | 18.78 | 18.99 | 18.45 | 18.51 | 17.43 | qfq | 8,785,124 | 163,719,949 | -0.86% |
| 2024-08-21 | 18.86 | 19.08 | 18.61 | 18.67 | 17.58 | qfq | 6,870,531 | 128,961,428 | -1.69% |
| 2024-08-20 | 19.53 | 19.57 | 18.88 | 18.99 | 17.89 | qfq | 10,781,935 | 205,460,456 | -2.26% |
| 2024-08-19 | 19.60 | 20.12 | 19.42 | 19.43 | 18.30 | qfq | 11,732,082 | 230,823,550 | -1.57% |
| 2024-08-16 | 20.20 | 20.21 | 19.70 | 19.74 | 18.59 | qfq | 11,307,166 | 224,030,505 | -2.66% |
| 2024-08-15 | 20.37 | 20.62 | 19.96 | 20.28 | 19.10 | qfq | 14,131,094 | 285,737,698 | -0.59% |
| 2024-08-14 | 21.31 | 21.39 | 20.36 | 20.40 | 19.21 | qfq | 16,317,208 | 335,830,664 | -4.63% |
| 2024-08-13 | 22.07 | 22.08 | 21.11 | 21.39 | 20.15 | qfq | 12,292,654 | 261,948,789 | -2.73% |
| 2024-08-12 | 21.97 | 22.29 | 21.58 | 21.99 | 20.71 | qfq | 11,425,736 | 251,399,688 | 0.83% |
| 2024-08-09 | 22.35 | 22.48 | 21.77 | 21.81 | 20.54 | qfq | 12,122,708 | 267,298,466 | -2.63% |
| 2024-08-08 | 21.96 | 22.75 | 21.81 | 22.40 | 21.10 | qfq | 21,303,291 | 476,168,387 | 1.82% |
| 2024-08-07 | 22.16 | 22.38 | 21.47 | 22.00 | 20.72 | qfq | 17,449,740 | 381,740,312 | -1.12% |
| 2024-08-06 | 22.80 | 23.00 | 21.91 | 22.25 | 20.96 | qfq | 36,844,473 | 818,797,114 | -2.41% |
| 2024-08-05 | 20.60 | 22.80 | 20.56 | 22.80 | 21.47 | qfq | 28,459,337 | 633,459,296 | 9.99% |
| 2024-08-02 | 20.08 | 21.21 | 20.01 | 20.73 | 19.52 | qfq | 18,775,502 | 390,575,384 | 2.93% |
| 2024-08-01 | 21.00 | 21.21 | 20.09 | 20.14 | 18.97 | qfq | 12,042,568 | 246,466,124 | -3.82% |
| 2024-07-31 | 19.88 | 21.12 | 19.56 | 20.94 | 19.72 | qfq | 18,173,500 | 372,240,187 | 4.13% |
| 2024-07-30 | 20.27 | 20.27 | 19.83 | 20.11 | 18.94 | qfq | 12,162,081 | 244,279,883 | -0.25% |
| 2024-07-29 | 20.88 | 20.89 | 20.11 | 20.16 | 18.99 | qfq | 17,045,269 | 346,794,587 | -3.68% |
| 2024-07-26 | 21.60 | 21.60 | 20.77 | 20.93 | 19.71 | qfq | 12,380,189 | 260,812,286 | -2.42% |
| 2024-07-25 | 21.53 | 21.86 | 21.01 | 21.45 | 20.20 | qfq | 11,702,939 | 251,782,854 | 0.09% |
| 2024-07-24 | 22.03 | 22.16 | 21.36 | 21.43 | 20.18 | qfq | 7,453,034 | 161,515,779 | -3.16% |
| 2024-07-23 | 23.08 | 23.09 | 22.09 | 22.13 | 20.84 | qfq | 7,628,439 | 170,939,124 | -4.12% |
| 2024-07-22 | 23.20 | 23.36 | 22.94 | 23.08 | 21.74 | qfq | 6,187,066 | 143,065,521 | -1.24% |
| 2024-07-19 | 22.98 | 23.54 | 22.69 | 23.37 | 22.01 | qfq | 13,268,212 | 308,505,332 | 1.79% |
| 2024-07-18 | 22.55 | 22.99 | 22.40 | 22.96 | 21.62 | qfq | 13,794,735 | 313,122,145 | 0.35% |
| 2024-07-17 | 22.32 | 22.97 | 22.15 | 22.88 | 21.55 | qfq | 9,646,859 | 218,206,390 | 2.79% |
| 2024-07-16 | 22.70 | 22.79 | 22.15 | 22.26 | 20.96 | qfq | 8,104,192 | 181,104,074 | -1.72% |
| 2024-07-15 | 22.79 | 22.80 | 22.41 | 22.65 | 21.33 | qfq | 6,852,023 | 154,898,741 | -0.66% |
| 2024-07-12 | 23.37 | 23.42 | 22.74 | 22.80 | 21.47 | qfq | 8,999,771 | 206,271,923 | -2.48% |
| 2024-07-11 | 23.40 | 23.74 | 23.02 | 23.38 | 22.02 | qfq | 10,750,335 | 251,532,457 | 1.34% |
| 2024-07-10 | 23.30 | 23.41 | 22.74 | 23.07 | 21.73 | qfq | 11,213,008 | 258,798,979 | -2.29% |
| 2024-07-09 | 24.10 | 24.20 | 22.99 | 23.61 | 22.24 | qfq | 17,808,730 | 416,529,584 | -3.12% |
| 2024-07-08 | 24.20 | 24.56 | 23.73 | 24.37 | 22.95 | qfq | 14,781,367 | 358,482,312 | 0.79% |
| 2024-07-05 | 23.71 | 24.40 | 22.95 | 24.18 | 22.77 | qfq | 24,688,267 | 582,929,732 | 1.72% |
| 2024-07-04 | 23.99 | 24.10 | 23.67 | 23.77 | 22.39 | qfq | 10,938,147 | 260,687,592 | -0.88% |
| 2024-07-03 | 25.16 | 25.17 | 23.86 | 23.98 | 22.58 | qfq | 11,075,849 | 268,393,162 | -4.04% |
| 2024-07-02 | 25.66 | 26.07 | 24.86 | 24.99 | 23.54 | qfq | 11,859,393 | 300,391,455 | -2.42% |
| 2024-07-01 | 24.41 | 26.09 | 24.28 | 25.61 | 24.12 | qfq | 18,977,343 | 477,835,145 | 4.32% |
| 2024-06-28 | 25.46 | 25.64 | 24.38 | 24.55 | 23.12 | qfq | 18,321,511 | 453,621,621 | -4.14% |
| 2024-06-27 | 26.47 | 26.50 | 25.41 | 25.61 | 24.12 | qfq | 15,135,306 | 389,654,292 | -3.79% |
| 2024-06-26 | 26.28 | 26.70 | 25.90 | 26.62 | 25.07 | qfq | 12,397,449 | 326,625,594 | 1.06% |
| 2024-06-25 | 26.28 | 26.58 | 25.73 | 26.34 | 24.81 | qfq | 13,707,860 | 359,911,595 | 1.07% |
| 2024-06-24 | 26.59 | 26.98 | 25.66 | 26.06 | 24.54 | qfq | 18,764,705 | 489,410,401 | -3.66% |
| 2024-06-21 | 27.51 | 27.98 | 26.99 | 27.05 | 25.48 | qfq | 13,649,293 | 373,397,567 | -3.15% |
| 2024-06-20 | 28.58 | 28.92 | 27.51 | 27.93 | 26.31 | qfq | 17,231,746 | 481,545,145 | -3.05% |
| 2024-06-19 | 29.68 | 29.77 | 28.79 | 28.81 | 27.13 | qfq | 9,878,004 | 287,064,988 | -2.60% |
| 2024-06-18 | 29.18 | 30.21 | 29.06 | 29.58 | 27.86 | qfq | 15,675,669 | 466,578,772 | 1.30% |
| 2024-06-17 | 29.14 | 29.82 | 28.41 | 29.20 | 27.50 | qfq | 21,696,453 | 632,252,553 | 0.00% |
| 2024-06-14 | 31.12 | 31.15 | 28.85 | 29.20 | 27.50 | qfq | 23,759,709 | 704,247,549 | -6.38% |
| 2024-06-13 | 33.98 | 33.98 | 30.76 | 31.19 | 29.38 | qfq | 19,859,801 | 628,598,064 | -5.83% |
| 2024-06-12 | 34.69 | 34.70 | 33.05 | 33.12 | 31.19 | qfq | 9,073,615 | 305,099,479 | -4.83% |
| 2024-06-11 | 35.00 | 35.23 | 34.40 | 34.80 | 32.78 | qfq | 5,472,309 | 190,566,354 | -0.57% |
| 2024-06-07 | 36.48 | 36.89 | 34.80 | 35.00 | 32.96 | qfq | 6,113,211 | 217,123,448 | -20.45% |
| 2024-06-06 | 44.54 | 44.77 | 43.66 | 44.00 | 34.14 | qfq | 5,437,234 | 239,812,603 | -0.81% |
| 2024-06-05 | 44.79 | 45.48 | 44.01 | 44.36 | 34.42 | qfq | 6,085,996 | 272,145,930 | -0.69% |
| 2024-06-04 | 44.26 | 45.25 | 43.97 | 44.67 | 34.66 | qfq | 6,704,868 | 299,430,050 | 1.34% |
| 2024-06-03 | 44.06 | 44.77 | 41.97 | 44.08 | 34.20 | qfq | 12,902,780 | 559,719,489 | -2.17% |
| 2024-05-31 | 45.54 | 45.90 | 44.90 | 45.06 | 34.96 | qfq | 3,460,345 | 156,372,058 | -0.53% |
| 2024-05-30 | 45.63 | 45.99 | 44.98 | 45.30 | 35.15 | qfq | 4,786,028 | 217,183,460 | -1.20% |
| 2024-05-29 | 45.74 | 46.36 | 45.55 | 45.85 | 35.58 | qfq | 2,664,918 | 122,101,708 | 0.17% |
| 2024-05-28 | 45.99 | 46.24 | 45.53 | 45.77 | 35.51 | qfq | 2,323,690 | 106,406,888 | -0.33% |
| 2024-05-27 | 45.52 | 46.49 | 45.49 | 45.92 | 35.63 | qfq | 3,333,090 | 153,009,765 | 1.03% |
| 2024-05-24 | 45.90 | 46.88 | 45.40 | 45.45 | 35.27 | qfq | 3,555,313 | 163,724,137 | -1.92% |
| 2024-05-23 | 45.11 | 46.52 | 44.98 | 46.34 | 35.96 | qfq | 4,278,589 | 196,230,669 | 2.36% |
| 2024-05-22 | 46.14 | 46.59 | 45.27 | 45.27 | 35.13 | qfq | 2,736,191 | 124,676,217 | -1.95% |
| 2024-05-21 | 44.44 | 46.78 | 44.23 | 46.17 | 35.82 | qfq | 5,838,914 | 267,189,549 | 4.10% |
| 2024-05-20 | 44.88 | 45.11 | 44.35 | 44.35 | 34.41 | qfq | 3,511,089 | 156,715,565 | -0.89% |
| 2024-05-17 | 44.96 | 45.13 | 44.33 | 44.75 | 34.72 | qfq | 3,186,262 | 142,187,589 | -0.51% |
| 2024-05-16 | 44.87 | 45.45 | 44.55 | 44.98 | 34.90 | qfq | 3,284,898 | 147,694,438 | -0.16% |
| 2024-05-15 | 46.01 | 46.37 | 44.89 | 45.05 | 34.96 | qfq | 3,249,744 | 147,858,640 | -2.36% |
| 2024-05-14 | 46.16 | 46.67 | 46.00 | 46.14 | 35.80 | qfq | 2,993,524 | 138,556,239 | -0.15% |
| 2024-05-13 | 46.76 | 46.76 | 45.00 | 46.21 | 35.86 | qfq | 3,817,834 | 175,544,672 | 0.39% |
| 2024-05-10 | 46.75 | 46.82 | 45.70 | 46.03 | 35.72 | qfq | 4,972,959 | 228,985,318 | -1.29% |
| 2024-05-09 | 45.13 | 46.81 | 44.80 | 46.63 | 36.18 | qfq | 5,032,507 | 232,940,185 | 3.58% |
| 2024-05-08 | 45.36 | 45.47 | 44.96 | 45.02 | 34.93 | qfq | 2,765,539 | 124,898,585 | -0.92% |
| 2024-05-07 | 45.53 | 45.98 | 44.84 | 45.44 | 35.26 | qfq | 3,136,009 | 142,532,607 | 0.09% |
| 2024-05-06 | 44.31 | 45.70 | 44.00 | 45.40 | 35.23 | qfq | 5,993,138 | 270,345,365 | 3.32% |
| 2024-04-30 | 43.39 | 44.25 | 43.00 | 43.94 | 34.09 | qfq | 5,050,424 | 221,588,453 | 2.16% |
| 2024-04-29 | 43.97 | 44.50 | 42.94 | 43.01 | 33.37 | qfq | 6,889,882 | 300,062,170 | -0.67% |
| 2024-04-26 | 43.59 | 44.80 | 42.42 | 43.30 | 33.60 | qfq | 7,140,651 | 308,645,857 | -1.28% |
| 2024-04-25 | 43.84 | 44.80 | 43.58 | 43.86 | 34.03 | qfq | 3,792,256 | 167,549,272 | -0.18% |
| 2024-04-24 | 43.61 | 44.10 | 42.66 | 43.94 | 34.09 | qfq | 5,429,975 | 235,654,160 | 0.76% |
| 2024-04-23 | 43.32 | 44.20 | 42.96 | 43.61 | 33.84 | qfq | 3,859,241 | 168,086,405 | 1.07% |
| 2024-04-22 | 42.55 | 43.91 | 42.33 | 43.15 | 33.48 | qfq | 2,914,448 | 126,217,482 | 1.10% |
| 2024-04-19 | 43.25 | 43.72 | 42.41 | 42.68 | 33.12 | qfq | 3,153,677 | 135,222,250 | -1.32% |
| 2024-04-18 | 41.78 | 43.79 | 41.78 | 43.25 | 33.56 | qfq | 4,006,313 | 172,979,234 | 2.25% |
| 2024-04-17 | 42.72 | 42.89 | 41.30 | 42.30 | 32.82 | qfq | 6,584,675 | 277,376,189 | -1.40% |
| 2024-04-16 | 43.57 | 44.25 | 42.69 | 42.90 | 33.29 | qfq | 5,417,201 | 234,565,599 | -1.83% |
| 2024-04-15 | 42.74 | 44.75 | 42.53 | 43.70 | 33.91 | qfq | 6,344,540 | 277,849,897 | 2.03% |
| 2024-04-12 | 42.40 | 43.08 | 42.07 | 42.83 | 33.23 | qfq | 3,488,851 | 148,791,859 | 1.01% |
| 2024-04-11 | 41.86 | 42.64 | 41.46 | 42.40 | 32.90 | qfq | 3,321,762 | 140,425,924 | 1.65% |
| 2024-04-10 | 41.35 | 42.09 | 41.09 | 41.71 | 32.36 | qfq | 3,985,019 | 165,898,261 | 0.51% |
| 2024-04-09 | 40.87 | 41.61 | 40.28 | 41.50 | 32.20 | qfq | 3,720,525 | 153,130,924 | 2.42% |
| 2024-04-08 | 40.68 | 40.88 | 40.15 | 40.52 | 31.44 | qfq | 5,814,341 | 235,785,306 | 0.67% |
| 2024-04-03 | 40.09 | 41.00 | 40.09 | 40.25 | 31.23 | qfq | 4,406,013 | 178,710,101 | 0.02% |
| 2024-04-02 | 39.62 | 40.82 | 39.62 | 40.24 | 31.22 | qfq | 4,079,524 | 164,463,381 | 0.70% |
| 2024-04-01 | 39.76 | 40.28 | 39.45 | 39.96 | 31.01 | qfq | 3,077,648 | 122,658,569 | 0.33% |
| 2024-03-29 | 39.23 | 39.96 | 39.05 | 39.83 | 30.91 | qfq | 2,172,788 | 85,709,417 | 1.35% |
| 2024-03-28 | 39.79 | 40.58 | 39.14 | 39.30 | 30.49 | qfq | 5,164,313 | 205,241,088 | -1.26% |
| 2024-03-27 | 39.16 | 40.30 | 38.92 | 39.80 | 30.88 | qfq | 5,947,011 | 236,830,757 | 1.58% |
| 2024-03-26 | 39.00 | 39.48 | 38.62 | 39.18 | 30.40 | qfq | 3,565,280 | 139,517,374 | 0.33% |
| 2024-03-25 | 38.34 | 39.68 | 38.20 | 39.05 | 30.30 | qfq | 5,466,701 | 214,057,066 | 1.40% |
| 2024-03-22 | 38.18 | 38.68 | 37.88 | 38.51 | 29.88 | qfq | 4,986,999 | 191,059,948 | 0.86% |
| 2024-03-21 | 38.07 | 38.49 | 37.90 | 38.18 | 29.63 | qfq | 5,588,832 | 213,665,359 | 0.47% |
| 2024-03-20 | 38.98 | 39.20 | 37.67 | 38.00 | 29.49 | qfq | 9,738,889 | 371,615,013 | -3.31% |
| 2024-03-19 | 40.60 | 40.60 | 38.42 | 39.30 | 30.49 | qfq | 9,747,706 | 382,393,057 | -3.75% |
| 2024-03-18 | 40.93 | 41.14 | 40.01 | 40.83 | 31.68 | qfq | 3,248,944 | 131,689,401 | -0.97% |
| 2024-03-15 | 40.72 | 41.48 | 40.50 | 41.23 | 31.99 | qfq | 4,088,366 | 167,636,675 | 0.93% |
| 2024-03-14 | 40.59 | 41.06 | 40.51 | 40.85 | 31.70 | qfq | 3,015,205 | 122,981,641 | 0.47% |
| 2024-03-13 | 41.43 | 41.43 | 40.45 | 40.66 | 31.55 | qfq | 4,352,910 | 177,651,671 | -2.26% |
| 2024-03-12 | 40.99 | 41.88 | 40.74 | 41.60 | 32.28 | qfq | 6,541,423 | 270,618,905 | 2.11% |
| 2024-03-11 | 38.81 | 40.79 | 38.50 | 40.74 | 31.61 | qfq | 6,938,814 | 276,675,948 | 5.00% |
| 2024-03-08 | 37.66 | 39.00 | 37.66 | 38.80 | 30.11 | qfq | 5,205,594 | 199,824,001 | 2.86% |
| 2024-03-07 | 37.95 | 38.31 | 37.72 | 37.72 | 29.27 | qfq | 5,735,445 | 217,950,965 | -0.76% |
| 2024-03-06 | 38.58 | 38.60 | 37.60 | 38.01 | 29.49 | qfq | 7,642,916 | 290,828,187 | -1.53% |
| 2024-03-05 | 38.63 | 39.28 | 38.50 | 38.60 | 29.95 | qfq | 6,650,997 | 258,057,905 | -0.85% |
| 2024-03-04 | 39.18 | 39.18 | 38.02 | 38.93 | 30.21 | qfq | 9,979,599 | 384,605,752 | -1.57% |
| 2024-03-01 | 39.48 | 39.60 | 39.05 | 39.55 | 30.69 | qfq | 10,168,571 | 399,794,277 | 0.43% |
| 2024-02-29 | 39.18 | 39.65 | 38.71 | 39.38 | 30.56 | qfq | 12,933,656 | 506,462,984 | 1.13% |
| 2024-02-28 | 39.10 | 39.77 | 38.90 | 38.94 | 30.21 | qfq | 7,850,489 | 308,909,859 | -0.36% |
| 2024-02-27 | 38.73 | 39.13 | 38.30 | 39.08 | 30.32 | qfq | 6,573,640 | 253,871,011 | 0.15% |
| 2024-02-26 | 38.80 | 39.33 | 38.51 | 39.02 | 30.28 | qfq | 6,357,037 | 248,007,454 | 0.57% |
| 2024-02-23 | 39.68 | 39.79 | 38.49 | 38.80 | 30.11 | qfq | 8,073,509 | 313,841,303 | -2.02% |
| 2024-02-22 | 39.60 | 40.24 | 39.21 | 39.60 | 30.73 | qfq | 6,801,426 | 269,111,097 | -0.50% |
| 2024-02-21 | 39.28 | 41.04 | 39.08 | 39.80 | 30.88 | qfq | 10,431,315 | 420,865,405 | 1.20% |
| 2024-02-20 | 40.05 | 40.36 | 38.89 | 39.33 | 30.52 | qfq | 8,991,635 | 354,789,830 | -2.33% |
| 2024-02-19 | 42.50 | 42.63 | 38.50 | 40.27 | 31.25 | qfq | 10,465,700 | 420,993,809 | -5.54% |
| 2024-02-08 | 42.59 | 45.00 | 40.51 | 42.63 | 33.08 | qfq | 14,142,055 | 610,994,199 | -1.71% |
| 2024-02-07 | 40.82 | 43.95 | 40.26 | 43.37 | 33.65 | qfq | 13,675,703 | 568,538,630 | 6.30% |
| 2024-02-06 | 40.03 | 41.15 | 39.12 | 40.80 | 31.66 | qfq | 8,339,637 | 338,573,743 | 2.77% |
| 2024-02-05 | 38.90 | 40.52 | 38.35 | 39.70 | 30.80 | qfq | 9,575,643 | 377,062,272 | 2.11% |
| 2024-02-02 | 38.59 | 40.28 | 38.04 | 38.88 | 30.17 | qfq | 6,902,958 | 270,435,419 | 0.70% |
| 2024-02-01 | 37.39 | 39.38 | 37.39 | 38.61 | 29.96 | qfq | 5,715,768 | 221,101,464 | 1.77% |
| 2024-01-31 | 38.01 | 38.33 | 37.00 | 37.94 | 29.44 | qfq | 6,689,776 | 252,524,283 | -0.05% |
| 2024-01-30 | 39.00 | 39.68 | 37.91 | 37.96 | 29.45 | qfq | 3,420,810 | 132,329,965 | -3.63% |
| 2024-01-29 | 38.60 | 39.75 | 38.29 | 39.39 | 30.56 | qfq | 5,049,195 | 198,862,872 | 1.49% |
| 2024-01-26 | 38.67 | 39.15 | 38.59 | 38.81 | 30.11 | qfq | 5,295,460 | 206,037,212 | 0.00% |
| 2024-01-25 | 38.70 | 39.10 | 38.23 | 38.81 | 30.11 | qfq | 5,171,947 | 200,441,803 | 0.28% |
| 2024-01-24 | 38.51 | 39.00 | 37.78 | 38.70 | 30.03 | qfq | 6,024,356 | 230,809,791 | 1.42% |
| 2024-01-23 | 38.50 | 38.50 | 36.90 | 38.16 | 29.61 | qfq | 5,773,221 | 217,406,735 | 0.10% |
| 2024-01-22 | 39.65 | 39.76 | 37.65 | 38.12 | 29.58 | qfq | 8,153,939 | 314,642,208 | -3.18% |
| 2024-01-19 | 39.29 | 39.68 | 38.65 | 39.37 | 30.55 | qfq | 3,094,918 | 121,745,118 | -0.33% |
| 2024-01-18 | 39.45 | 39.69 | 38.70 | 39.50 | 30.65 | qfq | 9,113,304 | 355,921,065 | -0.15% |
| 2024-01-17 | 40.34 | 40.80 | 39.56 | 39.56 | 30.70 | qfq | 6,402,825 | 257,703,740 | -1.81% |
| 2024-01-16 | 40.08 | 40.75 | 39.82 | 40.29 | 31.26 | qfq | 4,983,042 | 200,359,607 | 0.40% |
| 2024-01-15 | 39.61 | 40.79 | 39.47 | 40.13 | 31.14 | qfq | 4,228,589 | 170,661,549 | 1.08% |
| 2024-01-12 | 39.50 | 40.06 | 38.97 | 39.70 | 30.80 | qfq | 4,865,716 | 193,202,756 | 0.38% |
| 2024-01-11 | 40.69 | 40.69 | 39.45 | 39.55 | 30.69 | qfq | 6,614,328 | 263,739,788 | -2.15% |
| 2024-01-10 | 40.74 | 41.18 | 40.23 | 40.42 | 31.36 | qfq | 6,275,261 | 255,570,967 | -0.74% |
| 2024-01-09 | 40.66 | 40.83 | 40.30 | 40.72 | 31.60 | qfq | 5,514,670 | 224,241,816 | 0.15% |
| 2024-01-08 | 41.00 | 41.30 | 40.29 | 40.66 | 31.55 | qfq | 7,584,925 | 308,326,561 | -0.88% |
| 2024-01-05 | 41.25 | 41.77 | 40.61 | 41.02 | 31.83 | qfq | 7,364,267 | 303,529,113 | -0.41% |
| 2024-01-04 | 41.25 | 42.25 | 41.00 | 41.19 | 31.96 | qfq | 6,946,040 | 287,821,912 | -0.19% |
| 2024-01-03 | 42.06 | 42.42 | 40.99 | 41.27 | 32.02 | qfq | 7,065,763 | 293,113,282 | -2.20% |
| 2024-01-02 | 40.40 | 42.34 | 39.80 | 42.20 | 32.74 | qfq | 10,745,363 | 446,915,715 | 5.39% |
| 2023-12-29 | 39.28 | 40.29 | 38.87 | 40.04 | 31.07 | qfq | 4,394,980 | 174,298,371 | 1.62% |
| 2023-12-28 | 40.35 | 40.35 | 39.05 | 39.40 | 30.57 | qfq | 6,380,258 | 251,755,144 | -2.09% |
| 2023-12-27 | 38.91 | 40.40 | 38.50 | 40.24 | 31.22 | qfq | 6,083,308 | 241,220,311 | 2.73% |
| 2023-12-26 | 38.75 | 39.50 | 38.40 | 39.17 | 30.39 | qfq | 4,291,396 | 167,178,137 | 1.08% |
| 2023-12-25 | 37.46 | 38.88 | 37.42 | 38.75 | 30.07 | qfq | 5,030,511 | 192,524,206 | 3.36% |
| 2023-12-22 | 37.70 | 38.05 | 37.35 | 37.49 | 29.09 | qfq | 4,443,617 | 167,453,748 | -0.64% |
| 2023-12-21 | 37.50 | 37.90 | 37.27 | 37.73 | 29.28 | qfq | 4,982,620 | 187,535,406 | 1.02% |
| 2023-12-20 | 36.51 | 38.39 | 36.39 | 37.35 | 28.98 | qfq | 8,359,968 | 314,984,061 | 2.30% |
| 2023-12-19 | 36.37 | 36.65 | 36.12 | 36.51 | 28.33 | qfq | 1,959,477 | 71,356,723 | -0.03% |
| 2023-12-18 | 36.09 | 36.94 | 36.05 | 36.52 | 28.34 | qfq | 3,792,622 | 138,705,950 | 1.14% |
| 2023-12-15 | 36.66 | 37.10 | 35.93 | 36.11 | 28.02 | qfq | 3,944,595 | 143,665,293 | -1.98% |
| 2023-12-14 | 36.99 | 37.19 | 36.71 | 36.84 | 28.59 | qfq | 2,086,738 | 77,095,098 | 0.30% |
| 2023-12-13 | 37.11 | 37.15 | 36.47 | 36.73 | 28.50 | qfq | 5,092,778 | 187,638,726 | -0.78% |
| 2023-12-12 | 36.99 | 37.07 | 36.20 | 37.02 | 28.73 | qfq | 3,542,830 | 130,264,339 | 0.35% |
| 2023-12-11 | 36.21 | 37.05 | 36.21 | 36.89 | 28.62 | qfq | 5,818,385 | 214,335,143 | 1.99% |
| 2023-12-08 | 36.43 | 36.98 | 36.17 | 36.17 | 28.07 | qfq | 4,478,247 | 164,112,420 | -1.04% |
| 2023-12-07 | 36.36 | 36.69 | 36.14 | 36.55 | 28.36 | qfq | 3,520,653 | 127,975,375 | 0.44% |
| 2023-12-06 | 37.12 | 37.46 | 36.21 | 36.39 | 28.24 | qfq | 5,501,133 | 200,573,209 | -2.44% |
| 2023-12-05 | 37.99 | 38.09 | 37.10 | 37.30 | 28.94 | qfq | 4,991,768 | 187,224,886 | -1.82% |
| 2023-12-04 | 38.13 | 38.50 | 37.41 | 37.99 | 29.48 | qfq | 4,875,139 | 184,284,667 | -0.94% |
| 2023-12-01 | 37.89 | 38.46 | 37.70 | 38.35 | 29.76 | qfq | 2,792,165 | 106,483,025 | 0.60% |
| 2023-11-30 | 37.54 | 38.15 | 37.05 | 38.12 | 29.58 | qfq | 3,876,732 | 146,806,015 | 1.82% |
| 2023-11-29 | 37.92 | 37.98 | 37.19 | 37.44 | 29.05 | qfq | 4,965,800 | 186,306,398 | -1.27% |
| 2023-11-28 | 37.83 | 38.11 | 37.50 | 37.92 | 29.42 | qfq | 3,598,628 | 136,330,951 | 0.16% |
| 2023-11-27 | 37.96 | 38.50 | 37.38 | 37.86 | 29.38 | qfq | 5,327,229 | 201,545,715 | 0.42% |
| 2023-11-24 | 37.04 | 37.95 | 36.76 | 37.70 | 29.25 | qfq | 7,051,052 | 264,441,077 | 2.11% |
| 2023-11-23 | 36.57 | 37.05 | 36.35 | 36.92 | 28.65 | qfq | 3,900,392 | 143,226,491 | -0.24% |
| 2023-11-22 | 37.17 | 37.73 | 36.95 | 37.01 | 28.72 | qfq | 2,671,812 | 99,571,993 | -0.91% |
| 2023-11-21 | 37.72 | 37.95 | 37.19 | 37.35 | 28.98 | qfq | 3,503,564 | 131,407,254 | -0.98% |
| 2023-11-20 | 37.66 | 38.08 | 37.42 | 37.72 | 29.27 | qfq | 2,840,630 | 107,314,586 | 0.16% |
| 2023-11-17 | 37.51 | 37.89 | 37.40 | 37.66 | 29.22 | qfq | 1,858,469 | 70,031,613 | 0.32% |
| 2023-11-16 | 37.75 | 38.22 | 37.40 | 37.54 | 29.13 | qfq | 3,717,302 | 139,839,943 | -1.37% |
| 2023-11-15 | 38.83 | 39.20 | 37.71 | 38.06 | 29.53 | qfq | 8,906,886 | 341,921,041 | -2.21% |
| 2023-11-14 | 37.45 | 39.49 | 37.31 | 38.92 | 30.20 | qfq | 9,269,138 | 358,278,945 | 2.80% |
| 2023-11-13 | 37.70 | 37.91 | 37.01 | 37.86 | 29.38 | qfq | 5,320,208 | 199,818,491 | -0.05% |
| 2023-11-10 | 35.62 | 38.30 | 35.40 | 37.88 | 29.39 | qfq | 13,404,130 | 500,971,492 | 5.81% |
| 2023-11-09 | 35.47 | 35.99 | 35.30 | 35.80 | 27.78 | qfq | 4,720,327 | 168,697,241 | 0.90% |
| 2023-11-08 | 34.91 | 35.61 | 34.70 | 35.48 | 27.53 | qfq | 4,603,292 | 162,464,054 | 1.37% |
| 2023-11-07 | 35.42 | 35.56 | 34.71 | 35.00 | 27.16 | qfq | 3,992,124 | 139,717,352 | -1.41% |
| 2023-11-06 | 35.97 | 36.14 | 35.40 | 35.50 | 27.55 | qfq | 5,406,830 | 192,676,051 | -0.78% |
| 2023-11-03 | 34.82 | 36.25 | 34.48 | 35.78 | 27.76 | qfq | 12,076,197 | 430,045,604 | 3.77% |
| 2023-11-02 | 34.31 | 35.42 | 34.27 | 34.48 | 26.75 | qfq | 7,891,046 | 273,153,240 | 0.44% |
| 2023-11-01 | 33.18 | 34.46 | 32.51 | 34.33 | 26.64 | qfq | 7,764,728 | 261,842,673 | 4.79% |
| 2023-10-31 | 33.90 | 34.00 | 32.56 | 32.76 | 25.42 | qfq | 5,862,691 | 192,366,065 | -2.53% |
| 2023-10-30 | 34.09 | 34.43 | 32.67 | 33.61 | 26.08 | qfq | 9,082,316 | 306,117,082 | 0.48% |
| 2023-10-27 | 31.67 | 33.75 | 31.48 | 33.45 | 25.95 | qfq | 9,529,347 | 316,765,173 | 5.39% |
| 2023-10-26 | 30.93 | 31.83 | 30.91 | 31.74 | 24.63 | qfq | 3,149,886 | 99,399,147 | 2.06% |
| 2023-10-25 | 31.63 | 31.84 | 30.90 | 31.10 | 24.13 | qfq | 4,202,900 | 131,335,197 | -1.74% |
| 2023-10-24 | 31.97 | 32.27 | 31.31 | 31.65 | 24.56 | qfq | 4,412,484 | 139,731,576 | -0.72% |
| 2023-10-23 | 31.75 | 32.60 | 31.75 | 31.88 | 24.74 | qfq | 4,817,090 | 154,941,536 | -0.34% |
| 2023-10-20 | 32.27 | 32.35 | 31.80 | 31.99 | 24.82 | qfq | 6,043,503 | 193,087,281 | -1.36% |
| 2023-10-19 | 33.01 | 33.22 | 31.98 | 32.43 | 25.16 | qfq | 7,897,640 | 255,689,089 | -2.26% |
| 2023-10-18 | 33.66 | 33.70 | 32.85 | 33.18 | 25.75 | qfq | 2,839,075 | 94,116,350 | -1.63% |
| 2023-10-17 | 33.39 | 33.84 | 32.92 | 33.73 | 26.17 | qfq | 3,934,689 | 131,582,631 | 1.26% |
| 2023-10-16 | 33.68 | 33.95 | 32.82 | 33.31 | 25.85 | qfq | 5,404,933 | 179,288,300 | -0.66% |
| 2023-10-13 | 33.80 | 34.13 | 33.16 | 33.53 | 26.02 | qfq | 4,599,184 | 154,161,766 | -1.12% |
| 2023-10-12 | 34.81 | 35.05 | 33.82 | 33.91 | 26.31 | qfq | 4,412,900 | 150,646,169 | -1.77% |
| 2023-10-11 | 34.85 | 35.49 | 34.40 | 34.52 | 26.79 | qfq | 3,622,404 | 126,265,584 | -0.75% |
| 2023-10-10 | 35.10 | 35.49 | 34.60 | 34.78 | 26.99 | qfq | 2,957,251 | 103,279,512 | -1.64% |
| 2023-10-09 | 34.90 | 35.40 | 34.70 | 35.36 | 27.44 | qfq | 3,108,856 | 109,106,327 | 0.83% |
| 2023-09-28 | 35.27 | 35.70 | 34.91 | 35.07 | 27.21 | qfq | 3,011,502 | 106,101,652 | -0.57% |
| 2023-09-27 | 35.52 | 35.85 | 34.97 | 35.27 | 27.37 | qfq | 4,296,207 | 151,574,780 | -0.98% |
| 2023-09-26 | 35.09 | 35.95 | 35.09 | 35.62 | 27.64 | qfq | 4,791,776 | 171,182,296 | 1.51% |
| 2023-09-25 | 35.07 | 35.50 | 34.51 | 35.09 | 27.23 | qfq | 2,723,252 | 95,846,424 | 0.26% |
| 2023-09-22 | 35.08 | 35.35 | 34.88 | 35.00 | 27.16 | qfq | 4,270,655 | 149,992,596 | -0.91% |
| 2023-09-21 | 35.58 | 35.65 | 34.97 | 35.32 | 27.41 | qfq | 4,842,712 | 170,751,439 | -0.37% |
| 2023-09-20 | 35.21 | 35.88 | 35.15 | 35.45 | 27.51 | qfq | 5,685,524 | 202,140,688 | 0.45% |
| 2023-09-19 | 34.56 | 35.55 | 34.42 | 35.29 | 27.38 | qfq | 6,268,394 | 219,956,073 | 1.94% |
| 2023-09-18 | 34.25 | 34.76 | 34.17 | 34.62 | 26.86 | qfq | 3,975,593 | 137,212,970 | 1.08% |
| 2023-09-15 | 34.40 | 34.69 | 33.96 | 34.25 | 26.58 | qfq | 3,556,190 | 121,750,566 | -0.67% |
| 2023-09-14 | 34.42 | 34.95 | 34.21 | 34.48 | 26.75 | qfq | 3,095,774 | 106,648,579 | -0.43% |
| 2023-09-13 | 34.96 | 36.26 | 34.50 | 34.63 | 26.87 | qfq | 7,589,364 | 268,459,611 | -0.97% |
| 2023-09-12 | 34.75 | 35.70 | 34.61 | 34.97 | 27.13 | qfq | 5,677,240 | 199,930,932 | 0.60% |
| 2023-09-11 | 34.33 | 35.07 | 34.28 | 34.76 | 26.97 | qfq | 6,044,610 | 210,550,981 | 1.16% |
| 2023-09-08 | 34.48 | 34.85 | 34.30 | 34.36 | 26.66 | qfq | 2,745,240 | 94,834,883 | -0.75% |
| 2023-09-07 | 34.63 | 35.36 | 34.41 | 34.62 | 26.86 | qfq | 5,537,847 | 193,362,871 | 0.20% |
| 2023-09-06 | 34.50 | 35.13 | 34.36 | 34.55 | 26.81 | qfq | 4,176,833 | 144,833,957 | -0.89% |
| 2023-09-05 | 34.09 | 34.94 | 34.00 | 34.86 | 27.05 | qfq | 10,732,846 | 371,083,095 | 2.26% |
| 2023-09-04 | 35.00 | 35.42 | 33.94 | 34.09 | 26.45 | qfq | 11,408,402 | 391,147,667 | -2.60% |
| 2023-09-01 | 35.73 | 35.73 | 34.58 | 35.00 | 27.16 | qfq | 6,630,798 | 231,477,170 | -1.57% |
| 2023-08-31 | 36.80 | 36.99 | 35.40 | 35.56 | 27.59 | qfq | 6,884,015 | 246,903,429 | -3.13% |
| 2023-08-30 | 36.94 | 37.34 | 36.61 | 36.71 | 28.48 | qfq | 4,119,300 | 152,353,241 | 0.27% |
| 2023-08-29 | 36.00 | 36.94 | 35.86 | 36.61 | 28.41 | qfq | 4,905,070 | 178,649,474 | 1.30% |
| 2023-08-28 | 39.50 | 39.50 | 35.83 | 36.14 | 28.04 | qfq | 5,827,010 | 212,754,136 | -2.59% |
| 2023-08-25 | 37.07 | 37.39 | 36.80 | 37.10 | 28.79 | qfq | 2,300,475 | 85,193,267 | -0.78% |
| 2023-08-24 | 37.26 | 37.67 | 36.69 | 37.39 | 29.01 | qfq | 2,956,592 | 109,872,468 | 0.35% |
| 2023-08-23 | 37.20 | 37.58 | 37.06 | 37.26 | 28.91 | qfq | 1,909,406 | 71,269,102 | -0.16% |
| 2023-08-22 | 37.41 | 37.82 | 36.90 | 37.32 | 28.96 | qfq | 3,491,206 | 130,363,896 | 0.05% |
| 2023-08-21 | 37.95 | 38.27 | 37.25 | 37.30 | 28.94 | qfq | 5,170,899 | 194,634,863 | -1.84% |
| 2023-08-18 | 38.78 | 38.79 | 37.80 | 38.00 | 29.49 | qfq | 3,111,197 | 118,536,520 | -2.11% |
| 2023-08-17 | 38.87 | 38.91 | 38.30 | 38.82 | 30.12 | qfq | 1,748,334 | 67,559,543 | -0.74% |
| 2023-08-16 | 38.63 | 39.84 | 38.52 | 39.11 | 30.35 | qfq | 3,504,751 | 137,933,459 | 0.80% |
| 2023-08-15 | 38.58 | 39.07 | 38.00 | 38.80 | 30.11 | qfq | 2,137,490 | 82,501,418 | 0.10% |
| 2023-08-14 | 38.40 | 39.34 | 37.98 | 38.76 | 30.08 | qfq | 3,148,354 | 121,916,597 | 0.28% |
| 2023-08-11 | 39.00 | 39.36 | 38.50 | 38.65 | 29.99 | qfq | 2,988,641 | 115,812,158 | -0.80% |
| 2023-08-10 | 39.66 | 39.74 | 38.60 | 38.96 | 30.23 | qfq | 4,080,193 | 158,776,270 | -2.06% |
| 2023-08-09 | 39.51 | 39.94 | 39.41 | 39.78 | 30.87 | qfq | 2,039,289 | 80,894,991 | 0.20% |
| 2023-08-08 | 39.32 | 40.30 | 39.17 | 39.70 | 30.80 | qfq | 4,052,451 | 161,691,336 | 0.30% |
| 2023-08-07 | 39.31 | 39.66 | 38.90 | 39.58 | 30.71 | qfq | 4,703,173 | 185,104,983 | -0.03% |
| 2023-08-04 | 40.29 | 40.29 | 38.50 | 39.59 | 30.72 | qfq | 7,852,205 | 308,524,432 | -1.79% |
| 2023-08-03 | 38.90 | 40.79 | 38.65 | 40.31 | 31.28 | qfq | 7,406,616 | 295,483,189 | 3.54% |
| 2023-08-02 | 38.40 | 39.20 | 38.15 | 38.93 | 30.21 | qfq | 4,412,917 | 171,614,797 | 1.06% |
| 2023-08-01 | 37.99 | 38.67 | 37.51 | 38.52 | 29.89 | qfq | 5,162,989 | 198,413,582 | 1.40% |
| 2023-07-31 | 38.60 | 38.68 | 37.20 | 37.99 | 29.48 | qfq | 4,856,360 | 183,539,503 | -1.32% |
| 2023-07-28 | 37.61 | 38.68 | 37.51 | 38.50 | 29.87 | qfq | 2,932,698 | 112,566,016 | 1.85% |
| 2023-07-27 | 38.20 | 38.35 | 37.60 | 37.80 | 29.33 | qfq | 1,624,402 | 61,409,216 | -0.58% |
| 2023-07-26 | 37.65 | 38.38 | 37.37 | 38.02 | 29.50 | qfq | 3,171,214 | 120,628,142 | 0.98% |
| 2023-07-25 | 37.55 | 37.80 | 37.14 | 37.65 | 29.21 | qfq | 3,767,904 | 141,642,356 | 1.59% |
| 2023-07-24 | 37.00 | 37.47 | 36.64 | 37.06 | 28.76 | qfq | 2,007,649 | 74,466,788 | 0.03% |
| 2023-07-21 | 36.23 | 37.37 | 36.01 | 37.05 | 28.75 | qfq | 4,171,646 | 154,475,099 | 2.32% |
| 2023-07-20 | 35.95 | 36.64 | 35.90 | 36.21 | 28.10 | qfq | 2,364,410 | 86,052,429 | 0.58% |
| 2023-07-19 | 36.06 | 36.51 | 35.93 | 36.00 | 27.93 | qfq | 1,543,445 | 55,733,088 | -0.44% |
| 2023-07-18 | 36.36 | 36.39 | 35.90 | 36.16 | 28.06 | qfq | 1,875,002 | 67,618,666 | -0.77% |
| 2023-07-17 | 36.57 | 36.80 | 36.08 | 36.44 | 28.28 | qfq | 2,574,461 | 93,505,603 | -0.84% |