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
圣泉集团605589.SH
最近收盘价41.842026-07-17
最近交易日2026-07-17
成交量（股）36,798,480
成交额（元）1,588,384,492
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-12 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-19 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-15 | 2024-08-21 | cash_dividend | 0.4 | — | — | — | 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 | 45.76 | 45.80 | 41.22 | 41.84 | 41.84 | qfq | 36,798,480 | 1,588,384,492 | -8.35% |
| 2026-07-16 | 46.50 | 48.69 | 45.00 | 45.65 | 45.65 | qfq | 36,314,779 | 1,696,625,178 | -5.37% |
| 2026-07-15 | 52.07 | 53.00 | 48.01 | 48.24 | 48.24 | qfq | 40,584,291 | 2,023,585,800 | -7.14% |
| 2026-07-14 | 50.06 | 52.79 | 49.20 | 51.95 | 51.95 | qfq | 40,152,438 | 2,045,931,798 | 3.80% |
| 2026-07-13 | 52.43 | 53.94 | 49.74 | 50.05 | 50.05 | qfq | 38,420,125 | 1,977,958,055 | -4.45% |
| 2026-07-10 | 55.50 | 57.16 | 52.38 | 52.38 | 52.38 | qfq | 44,571,698 | 2,442,099,001 | -5.30% |
| 2026-07-09 | 54.82 | 55.69 | 52.39 | 55.31 | 55.31 | qfq | 48,028,116 | 2,597,042,343 | 2.50% |
| 2026-07-08 | 58.46 | 58.88 | 53.80 | 53.96 | 53.96 | qfq | 45,055,000 | 2,510,219,074 | -6.48% |
| 2026-07-07 | 57.00 | 60.26 | 56.73 | 57.70 | 57.70 | qfq | 46,857,481 | 2,738,742,081 | 0.00% |
| 2026-07-06 | 57.04 | 59.00 | 54.00 | 57.70 | 57.70 | qfq | 53,746,690 | 3,066,646,677 | 3.59% |
| 2026-07-03 | 57.00 | 58.85 | 55.06 | 55.70 | 55.70 | qfq | 48,104,074 | 2,731,669,085 | -2.88% |
| 2026-07-02 | 58.10 | 60.86 | 57.21 | 57.35 | 57.35 | qfq | 52,715,838 | 3,100,406,606 | -8.58% |
| 2026-07-01 | 63.90 | 64.50 | 61.36 | 62.73 | 62.73 | qfq | 47,192,555 | 2,967,995,824 | -1.32% |
| 2026-06-30 | 61.97 | 65.07 | 61.77 | 63.57 | 63.57 | qfq | 52,720,614 | 3,349,658,138 | 1.40% |
| 2026-06-29 | 66.74 | 68.05 | 60.50 | 62.69 | 62.69 | qfq | 63,140,216 | 4,017,397,491 | -6.03% |
| 2026-06-26 | 71.46 | 71.46 | 65.99 | 66.71 | 66.71 | qfq | 69,751,877 | 4,780,844,225 | -8.57% |
| 2026-06-25 | 65.19 | 72.96 | 63.30 | 72.96 | 72.96 | qfq | 78,091,305 | 5,423,194,835 | 10.00% |
| 2026-06-24 | 64.50 | 68.79 | 61.95 | 66.33 | 66.33 | qfq | 68,456,018 | 4,473,480,386 | 0.24% |
| 2026-06-23 | 73.65 | 73.68 | 66.17 | 66.17 | 66.17 | qfq | 83,195,118 | 5,619,284,293 | -10.00% |
| 2026-06-22 | 71.02 | 74.50 | 67.66 | 73.52 | 73.52 | qfq | 85,443,025 | 6,048,638,900 | 5.30% |
| 2026-06-18 | 64.66 | 71.80 | 64.01 | 69.82 | 69.82 | qfq | 79,131,641 | 5,421,216,688 | 5.15% |
| 2026-06-17 | 65.12 | 69.47 | 65.01 | 66.40 | 66.40 | qfq | 88,478,913 | 5,923,772,707 | -0.98% |
| 2026-06-16 | 65.90 | 67.98 | 64.31 | 67.06 | 67.06 | qfq | 96,111,087 | 6,370,102,075 | 4.54% |
| 2026-06-15 | 57.99 | 64.15 | 57.94 | 64.15 | 64.15 | qfq | 63,544,396 | 3,971,066,073 | 10.00% |
| 2026-06-12 | 59.00 | 63.48 | 57.05 | 58.32 | 58.32 | qfq | 107,754,615 | 6,421,011,817 | -4.39% |
| 2026-06-11 | 62.00 | 65.08 | 57.01 | 61.00 | 60.35 | qfq | 132,317,496 | 8,017,359,033 | 1.50% |
| 2026-06-10 | 60.10 | 60.10 | 60.10 | 60.10 | 59.46 | qfq | 17,861,751 | 1,073,491,235 | 9.99% |
| 2026-06-09 | 54.64 | 54.64 | 54.64 | 54.64 | 54.06 | qfq | 7,539,454 | 411,955,767 | 10.01% |
| 2026-06-08 | 50.00 | 53.39 | 49.15 | 49.67 | 49.14 | qfq | 49,848,862 | 2,534,076,527 | -5.75% |
| 2026-06-05 | 53.45 | 54.20 | 50.05 | 52.70 | 52.14 | qfq | 51,833,120 | 2,729,698,514 | -3.13% |
| 2026-06-04 | 53.54 | 55.82 | 52.43 | 54.40 | 53.82 | qfq | 62,526,236 | 3,358,318,428 | -0.46% |
| 2026-06-03 | 53.33 | 56.95 | 53.20 | 54.65 | 54.07 | qfq | 84,973,511 | 4,663,898,448 | 0.98% |
| 2026-06-02 | 48.22 | 54.12 | 48.21 | 54.12 | 53.54 | qfq | 71,011,015 | 3,688,214,967 | 10.00% |
| 2026-06-01 | 47.00 | 51.03 | 47.00 | 49.20 | 48.68 | qfq | 80,509,731 | 4,003,265,580 | 6.06% |
| 2026-05-29 | 48.78 | 49.78 | 46.08 | 46.39 | 45.90 | qfq | 53,368,364 | 2,543,436,434 | -4.67% |
| 2026-05-28 | 44.02 | 49.34 | 43.51 | 48.66 | 48.14 | qfq | 63,919,298 | 2,984,002,590 | 7.97% |
| 2026-05-27 | 46.71 | 48.00 | 44.68 | 45.07 | 44.59 | qfq | 53,936,695 | 2,494,316,388 | 0.16% |
| 2026-05-26 | 45.21 | 45.62 | 42.90 | 45.00 | 44.52 | qfq | 54,264,938 | 2,400,538,521 | -1.85% |
| 2026-05-25 | 46.99 | 47.22 | 43.98 | 45.85 | 45.36 | qfq | 54,391,023 | 2,464,708,447 | 0.28% |
| 2026-05-22 | 44.70 | 47.50 | 43.66 | 45.72 | 45.23 | qfq | 52,937,867 | 2,402,827,748 | 4.00% |
| 2026-05-21 | 47.99 | 47.99 | 43.96 | 43.96 | 43.49 | qfq | 53,338,395 | 2,464,357,613 | -8.17% |
| 2026-05-20 | 45.17 | 48.50 | 44.80 | 47.87 | 47.36 | qfq | 53,360,962 | 2,491,385,625 | 4.04% |
| 2026-05-19 | 44.08 | 46.66 | 42.38 | 46.01 | 45.52 | qfq | 59,195,496 | 2,622,561,141 | 4.38% |
| 2026-05-18 | 41.50 | 44.96 | 41.37 | 44.08 | 43.61 | qfq | 55,554,772 | 2,433,840,854 | 4.75% |
| 2026-05-15 | 43.25 | 44.19 | 41.65 | 42.08 | 41.63 | qfq | 51,114,849 | 2,174,167,483 | 0.07% |
| 2026-05-14 | 43.50 | 44.00 | 41.54 | 42.05 | 41.60 | qfq | 63,136,701 | 2,681,428,965 | -0.50% |
| 2026-05-13 | 37.91 | 42.26 | 37.70 | 42.26 | 41.81 | qfq | 53,354,664 | 2,184,295,033 | 9.99% |
| 2026-05-12 | 38.20 | 38.65 | 36.89 | 38.42 | 38.01 | qfq | 39,809,818 | 1,501,349,508 | 1.51% |
| 2026-05-11 | 39.95 | 39.98 | 37.30 | 37.85 | 37.45 | qfq | 54,473,551 | 2,079,416,051 | -4.56% |
| 2026-05-08 | 40.07 | 40.82 | 39.45 | 39.66 | 39.24 | qfq | 36,871,812 | 1,469,006,338 | -2.79% |
| 2026-05-07 | 40.15 | 41.75 | 39.10 | 40.80 | 40.37 | qfq | 53,002,403 | 2,144,556,521 | 0.02% |
| 2026-05-06 | 39.70 | 41.20 | 39.32 | 40.79 | 40.36 | qfq | 54,839,493 | 2,202,044,445 | 4.38% |
| 2026-04-30 | 40.59 | 40.79 | 38.86 | 39.08 | 38.66 | qfq | 47,141,935 | 1,853,901,167 | -4.24% |
| 2026-04-29 | 37.75 | 41.40 | 37.24 | 40.81 | 40.38 | qfq | 67,646,559 | 2,675,133,789 | 7.82% |
| 2026-04-28 | 40.13 | 40.60 | 37.65 | 37.85 | 37.45 | qfq | 49,472,277 | 1,892,953,724 | -4.66% |
| 2026-04-27 | 37.00 | 40.80 | 36.03 | 39.70 | 39.28 | qfq | 81,902,581 | 3,192,853,041 | 4.34% |
| 2026-04-24 | 38.15 | 39.33 | 37.77 | 38.05 | 37.64 | qfq | 34,346,304 | 1,317,415,926 | -1.22% |
| 2026-04-23 | 38.19 | 39.27 | 36.98 | 38.52 | 38.11 | qfq | 54,374,802 | 2,080,181,544 | 2.04% |
| 2026-04-22 | 36.60 | 38.30 | 36.48 | 37.75 | 37.35 | qfq | 37,271,895 | 1,400,556,659 | 2.92% |
| 2026-04-21 | 36.60 | 36.90 | 35.71 | 36.68 | 36.29 | qfq | 33,659,334 | 1,224,397,722 | -0.27% |
| 2026-04-20 | 38.27 | 38.55 | 36.51 | 36.78 | 36.39 | qfq | 44,366,332 | 1,648,517,750 | -4.76% |
| 2026-04-17 | 36.33 | 39.03 | 36.33 | 38.62 | 38.21 | qfq | 47,724,411 | 1,813,033,264 | 5.35% |
| 2026-04-16 | 36.89 | 37.36 | 35.90 | 36.66 | 36.27 | qfq | 28,590,796 | 1,049,780,519 | 0.30% |
| 2026-04-15 | 37.10 | 38.22 | 36.40 | 36.55 | 36.16 | qfq | 35,095,264 | 1,305,586,941 | -1.62% |
| 2026-04-14 | 37.45 | 38.48 | 36.90 | 37.15 | 36.75 | qfq | 45,157,251 | 1,696,644,041 | -0.96% |
| 2026-04-13 | 36.20 | 37.99 | 36.20 | 37.51 | 37.11 | qfq | 40,706,145 | 1,522,059,029 | 2.74% |
| 2026-04-10 | 36.75 | 37.28 | 36.28 | 36.51 | 36.12 | qfq | 41,562,279 | 1,526,125,831 | 0.11% |
| 2026-04-09 | 35.69 | 37.52 | 35.34 | 36.47 | 36.08 | qfq | 60,039,373 | 2,193,582,964 | 1.96% |
| 2026-04-08 | 36.00 | 36.00 | 34.02 | 35.77 | 35.39 | qfq | 70,249,292 | 2,486,036,733 | 0.28% |
| 2026-04-07 | 34.60 | 35.67 | 34.38 | 35.67 | 35.29 | qfq | 39,860,185 | 1,411,727,825 | 9.99% |
| 2026-04-03 | 29.79 | 32.43 | 29.66 | 32.43 | 32.08 | qfq | 34,256,886 | 1,086,110,863 | 10.01% |
| 2026-04-02 | 30.03 | 30.46 | 29.31 | 29.48 | 29.17 | qfq | 12,548,874 | 375,021,947 | -2.64% |
| 2026-04-01 | 29.40 | 30.85 | 29.20 | 30.28 | 29.96 | qfq | 18,109,432 | 545,546,511 | 5.03% |
| 2026-03-31 | 29.66 | 29.69 | 28.83 | 28.83 | 28.52 | qfq | 11,936,513 | 347,999,707 | -2.60% |
| 2026-03-30 | 29.00 | 29.78 | 28.99 | 29.60 | 29.28 | qfq | 10,032,457 | 294,612,482 | -1.07% |
| 2026-03-27 | 29.45 | 30.40 | 29.32 | 29.92 | 29.60 | qfq | 9,398,560 | 280,825,192 | 0.13% |
| 2026-03-26 | 30.57 | 30.61 | 29.72 | 29.88 | 29.56 | qfq | 9,474,267 | 286,103,952 | -2.58% |
| 2026-03-25 | 30.10 | 31.03 | 30.03 | 30.67 | 30.34 | qfq | 12,653,600 | 388,197,401 | 2.64% |
| 2026-03-24 | 29.98 | 29.99 | 28.92 | 29.88 | 29.56 | qfq | 13,522,800 | 398,630,768 | 1.46% |
| 2026-03-23 | 30.01 | 30.72 | 29.20 | 29.45 | 29.14 | qfq | 23,469,949 | 699,864,061 | -4.38% |
| 2026-03-20 | 31.48 | 31.84 | 30.77 | 30.80 | 30.47 | qfq | 15,621,223 | 487,236,725 | -1.50% |
| 2026-03-19 | 32.01 | 32.40 | 31.21 | 31.27 | 30.94 | qfq | 15,201,833 | 480,792,250 | -3.78% |
| 2026-03-18 | 31.54 | 32.66 | 31.35 | 32.50 | 32.15 | qfq | 18,804,797 | 604,077,974 | 3.57% |
| 2026-03-17 | 33.42 | 34.06 | 31.00 | 31.38 | 31.05 | qfq | 26,615,838 | 860,232,394 | -7.02% |
| 2026-03-16 | 33.92 | 33.92 | 32.23 | 33.75 | 33.39 | qfq | 25,852,819 | 849,922,546 | -0.50% |
| 2026-03-13 | 33.40 | 34.54 | 33.22 | 33.92 | 33.56 | qfq | 24,645,832 | 837,238,632 | 0.65% |
| 2026-03-12 | 33.21 | 34.09 | 32.57 | 33.70 | 33.34 | qfq | 22,059,255 | 734,590,925 | 0.81% |
| 2026-03-11 | 33.58 | 34.58 | 33.31 | 33.43 | 33.07 | qfq | 19,268,218 | 651,322,559 | -0.51% |
| 2026-03-10 | 33.19 | 33.97 | 33.15 | 33.60 | 33.24 | qfq | 15,354,203 | 515,978,831 | 2.44% |
| 2026-03-09 | 33.02 | 33.27 | 31.73 | 32.80 | 32.45 | qfq | 30,209,783 | 979,041,480 | -3.24% |
| 2026-03-06 | 34.50 | 35.00 | 33.46 | 33.90 | 33.54 | qfq | 21,188,106 | 720,036,357 | -2.28% |
| 2026-03-05 | 35.60 | 35.80 | 34.39 | 34.69 | 34.32 | qfq | 21,552,664 | 756,534,702 | 0.29% |
| 2026-03-04 | 34.08 | 35.75 | 34.06 | 34.59 | 34.22 | qfq | 26,008,426 | 909,532,240 | 0.64% |
| 2026-03-03 | 36.40 | 36.48 | 34.30 | 34.37 | 34.00 | qfq | 34,282,312 | 1,207,312,257 | -3.97% |
| 2026-03-02 | 33.50 | 36.50 | 33.41 | 35.79 | 35.41 | qfq | 41,558,029 | 1,460,383,417 | 6.42% |
| 2026-02-27 | 34.15 | 34.25 | 33.35 | 33.63 | 33.27 | qfq | 22,668,728 | 763,157,049 | -3.17% |
| 2026-02-26 | 34.00 | 35.00 | 33.65 | 34.73 | 34.36 | qfq | 29,297,439 | 1,009,142,748 | 1.52% |
| 2026-02-25 | 32.70 | 34.86 | 32.46 | 34.21 | 33.85 | qfq | 37,894,310 | 1,277,280,428 | 4.65% |
| 2026-02-24 | 31.90 | 33.10 | 31.68 | 32.69 | 32.34 | qfq | 23,834,757 | 775,689,917 | 4.17% |
| 2026-02-13 | 31.86 | 32.00 | 31.31 | 31.38 | 31.05 | qfq | 12,753,644 | 404,045,514 | -2.00% |
| 2026-02-12 | 32.12 | 32.38 | 31.45 | 32.02 | 31.68 | qfq | 20,273,995 | 649,760,984 | 0.82% |
| 2026-02-11 | 31.40 | 32.29 | 31.30 | 31.76 | 31.42 | qfq | 24,975,729 | 798,146,021 | 1.05% |
| 2026-02-10 | 29.60 | 32.20 | 29.60 | 31.43 | 31.10 | qfq | 40,098,425 | 1,249,444,630 | 6.11% |
| 2026-02-09 | 29.51 | 29.80 | 29.42 | 29.62 | 29.30 | qfq | 9,071,035 | 268,765,846 | 1.79% |
| 2026-02-06 | 28.91 | 29.62 | 28.67 | 29.10 | 28.79 | qfq | 9,133,535 | 267,120,919 | -0.03% |
| 2026-02-05 | 29.99 | 30.06 | 29.08 | 29.11 | 28.80 | qfq | 14,082,268 | 414,130,709 | -3.39% |
| 2026-02-04 | 29.84 | 30.36 | 29.59 | 30.13 | 29.81 | qfq | 13,043,324 | 391,073,349 | 0.47% |
| 2026-02-03 | 29.55 | 30.09 | 29.30 | 29.99 | 29.67 | qfq | 15,753,696 | 469,306,658 | 2.95% |
| 2026-02-02 | 29.91 | 30.27 | 29.10 | 29.13 | 28.82 | qfq | 17,084,032 | 505,731,330 | -3.35% |
| 2026-01-30 | 29.55 | 30.40 | 28.91 | 30.14 | 29.82 | qfq | 19,389,636 | 577,833,991 | 1.55% |
| 2026-01-29 | 30.71 | 31.16 | 29.50 | 29.68 | 29.36 | qfq | 19,276,982 | 581,534,886 | -3.64% |
| 2026-01-28 | 30.37 | 31.07 | 30.19 | 30.80 | 30.47 | qfq | 17,719,444 | 543,810,321 | 1.45% |
| 2026-01-27 | 30.15 | 30.49 | 29.37 | 30.36 | 30.04 | qfq | 15,782,442 | 473,617,790 | 0.63% |
| 2026-01-26 | 31.35 | 31.35 | 30.13 | 30.17 | 29.85 | qfq | 18,790,150 | 574,130,414 | -3.24% |
| 2026-01-23 | 30.64 | 31.25 | 30.40 | 31.18 | 30.85 | qfq | 22,482,794 | 693,432,418 | 1.93% |
| 2026-01-22 | 30.67 | 30.90 | 30.00 | 30.59 | 30.26 | qfq | 19,043,724 | 579,390,841 | 0.72% |
| 2026-01-21 | 29.70 | 30.68 | 29.65 | 30.37 | 30.05 | qfq | 22,394,744 | 680,675,371 | 1.57% |
| 2026-01-20 | 30.10 | 30.38 | 29.36 | 29.90 | 29.58 | qfq | 14,936,884 | 444,762,214 | -0.53% |
| 2026-01-19 | 29.97 | 30.50 | 29.93 | 30.06 | 29.74 | qfq | 16,557,675 | 499,209,399 | 0.43% |
| 2026-01-16 | 30.13 | 30.29 | 29.56 | 29.93 | 29.61 | qfq | 16,447,791 | 491,638,305 | 0.30% |
| 2026-01-15 | 29.07 | 29.99 | 29.00 | 29.84 | 29.52 | qfq | 19,744,268 | 586,483,558 | 2.26% |
| 2026-01-14 | 29.20 | 29.84 | 28.92 | 29.18 | 28.87 | qfq | 21,055,752 | 619,457,379 | -0.14% |
| 2026-01-13 | 29.50 | 29.63 | 28.95 | 29.22 | 28.91 | qfq | 21,216,215 | 620,651,897 | -0.92% |
| 2026-01-12 | 30.14 | 30.14 | 29.31 | 29.49 | 29.18 | qfq | 22,106,018 | 651,920,608 | -1.50% |
| 2026-01-09 | 29.48 | 30.06 | 29.23 | 29.94 | 29.62 | qfq | 24,261,312 | 721,777,013 | 1.42% |
| 2026-01-08 | 29.88 | 30.09 | 29.38 | 29.52 | 29.21 | qfq | 20,036,925 | 594,181,818 | -1.20% |
| 2026-01-07 | 29.55 | 30.38 | 29.45 | 29.88 | 29.56 | qfq | 31,163,684 | 931,586,293 | 2.47% |
| 2026-01-06 | 28.64 | 29.25 | 28.64 | 29.16 | 28.85 | qfq | 21,219,888 | 615,900,348 | 1.36% |
| 2026-01-05 | 28.49 | 28.85 | 28.18 | 28.77 | 28.46 | qfq | 16,645,151 | 476,413,499 | 1.66% |
| 2025-12-31 | 28.65 | 28.80 | 28.28 | 28.30 | 28.00 | qfq | 13,784,290 | 393,133,502 | -1.12% |
| 2025-12-30 | 28.62 | 28.78 | 28.34 | 28.62 | 28.32 | qfq | 14,479,980 | 413,234,903 | -0.49% |
| 2025-12-29 | 29.00 | 29.34 | 28.40 | 28.76 | 28.45 | qfq | 18,490,260 | 531,099,428 | -0.48% |
| 2025-12-26 | 29.26 | 29.40 | 28.60 | 28.90 | 28.59 | qfq | 18,059,056 | 521,938,854 | -1.26% |
| 2025-12-25 | 29.29 | 29.92 | 28.91 | 29.27 | 28.96 | qfq | 26,894,533 | 789,979,704 | -0.54% |
| 2025-12-24 | 28.25 | 29.57 | 28.05 | 29.43 | 29.12 | qfq | 36,765,410 | 1,061,002,996 | 5.37% |
| 2025-12-23 | 27.43 | 28.20 | 27.40 | 27.93 | 27.63 | qfq | 20,139,881 | 562,956,199 | 1.75% |
| 2025-12-22 | 26.99 | 27.69 | 26.89 | 27.45 | 27.16 | qfq | 14,884,805 | 407,616,868 | 2.04% |
| 2025-12-19 | 26.96 | 27.48 | 26.84 | 26.90 | 26.61 | qfq | 11,184,854 | 302,693,835 | 0.79% |
| 2025-12-18 | 26.56 | 27.29 | 26.50 | 26.69 | 26.41 | qfq | 12,351,286 | 332,491,689 | -0.04% |
| 2025-12-17 | 25.88 | 26.84 | 25.67 | 26.70 | 26.42 | qfq | 15,168,642 | 398,770,614 | 2.77% |
| 2025-12-16 | 26.76 | 26.76 | 25.63 | 25.98 | 25.70 | qfq | 16,114,851 | 418,602,549 | -2.77% |
| 2025-12-15 | 26.86 | 26.91 | 26.52 | 26.72 | 26.44 | qfq | 10,176,943 | 271,663,494 | -0.71% |
| 2025-12-12 | 26.60 | 27.09 | 26.31 | 26.91 | 26.62 | qfq | 12,297,149 | 329,834,920 | 1.13% |
| 2025-12-11 | 26.84 | 27.13 | 26.60 | 26.61 | 26.33 | qfq | 9,185,884 | 246,609,743 | -0.82% |
| 2025-12-10 | 26.85 | 26.98 | 26.35 | 26.83 | 26.54 | qfq | 9,241,194 | 245,758,729 | -0.56% |
| 2025-12-09 | 27.00 | 27.58 | 26.86 | 26.98 | 26.69 | qfq | 11,978,704 | 325,405,044 | -0.04% |
| 2025-12-08 | 26.75 | 27.20 | 26.75 | 26.99 | 26.70 | qfq | 11,647,889 | 314,421,303 | 0.97% |
| 2025-12-05 | 26.33 | 26.78 | 26.18 | 26.73 | 26.45 | qfq | 7,645,800 | 202,963,225 | 0.98% |
| 2025-12-04 | 26.59 | 26.68 | 26.03 | 26.47 | 26.19 | qfq | 8,082,520 | 212,838,229 | -0.49% |
| 2025-12-03 | 27.10 | 27.13 | 26.49 | 26.60 | 26.32 | qfq | 11,003,500 | 294,571,832 | -1.23% |
| 2025-12-02 | 26.78 | 27.14 | 26.62 | 26.93 | 26.64 | qfq | 11,065,728 | 297,424,342 | 0.41% |
| 2025-12-01 | 26.62 | 26.93 | 26.41 | 26.82 | 26.53 | qfq | 12,391,381 | 331,624,479 | 1.40% |
| 2025-11-28 | 26.40 | 26.53 | 26.22 | 26.45 | 26.17 | qfq | 7,427,400 | 195,884,516 | 0.23% |
| 2025-11-27 | 26.30 | 26.88 | 26.25 | 26.39 | 26.11 | qfq | 9,047,444 | 240,886,095 | 0.11% |
| 2025-11-26 | 26.34 | 26.69 | 26.13 | 26.36 | 26.08 | qfq | 10,939,220 | 289,147,115 | -0.19% |
| 2025-11-25 | 26.54 | 27.05 | 26.31 | 26.41 | 26.13 | qfq | 15,065,716 | 402,435,782 | 0.38% |
| 2025-11-24 | 26.21 | 26.56 | 25.99 | 26.31 | 26.03 | qfq | 9,747,714 | 256,302,937 | 1.54% |
| 2025-11-21 | 26.80 | 26.94 | 25.91 | 25.91 | 25.63 | qfq | 17,635,818 | 463,794,580 | -4.92% |
| 2025-11-20 | 26.98 | 28.04 | 26.98 | 27.25 | 26.96 | qfq | 22,160,835 | 611,542,307 | 1.98% |
| 2025-11-19 | 26.99 | 27.17 | 26.51 | 26.72 | 26.44 | qfq | 9,484,932 | 254,073,088 | -1.07% |
| 2025-11-18 | 27.30 | 27.48 | 26.81 | 27.01 | 26.72 | qfq | 11,500,588 | 312,349,804 | -1.64% |
| 2025-11-17 | 27.67 | 27.81 | 27.33 | 27.46 | 27.17 | qfq | 9,825,287 | 270,484,254 | -0.44% |
| 2025-11-14 | 28.02 | 28.10 | 27.58 | 27.58 | 27.29 | qfq | 12,898,394 | 357,803,580 | -2.23% |
| 2025-11-13 | 27.52 | 28.65 | 27.49 | 28.21 | 27.91 | qfq | 22,958,243 | 648,469,144 | 2.10% |
| 2025-11-12 | 27.18 | 27.70 | 26.75 | 27.63 | 27.34 | qfq | 14,953,436 | 408,598,480 | 1.10% |
| 2025-11-11 | 27.07 | 27.50 | 26.96 | 27.33 | 27.04 | qfq | 12,187,676 | 331,146,524 | 1.52% |
| 2025-11-10 | 27.65 | 27.75 | 26.74 | 26.92 | 26.63 | qfq | 19,691,591 | 532,041,654 | -2.29% |
| 2025-11-07 | 27.02 | 27.89 | 26.90 | 27.55 | 27.26 | qfq | 16,685,174 | 459,627,319 | 1.44% |
| 2025-11-06 | 26.99 | 27.27 | 26.90 | 27.16 | 26.87 | qfq | 10,538,937 | 286,039,316 | 1.38% |
| 2025-11-05 | 26.34 | 26.90 | 26.30 | 26.79 | 26.50 | qfq | 11,708,963 | 311,213,556 | 0.37% |
| 2025-11-04 | 27.23 | 27.39 | 26.45 | 26.69 | 26.41 | qfq | 17,458,144 | 468,958,352 | -1.98% |
| 2025-11-03 | 27.96 | 28.01 | 27.06 | 27.23 | 26.94 | qfq | 19,700,888 | 537,154,707 | -2.78% |
| 2025-10-31 | 28.58 | 28.80 | 27.85 | 28.01 | 27.71 | qfq | 18,408,000 | 520,190,464 | -2.37% |
| 2025-10-30 | 29.50 | 29.65 | 28.51 | 28.69 | 28.38 | qfq | 27,651,744 | 801,485,324 | -5.59% |
| 2025-10-29 | 30.00 | 30.57 | 29.98 | 30.39 | 30.07 | qfq | 14,687,300 | 445,747,364 | 1.40% |
| 2025-10-28 | 29.30 | 30.49 | 29.25 | 29.97 | 29.65 | qfq | 21,070,009 | 631,012,456 | 2.08% |
| 2025-10-27 | 29.60 | 30.14 | 29.17 | 29.36 | 29.05 | qfq | 18,919,353 | 560,309,264 | 2.12% |
| 2025-10-24 | 28.45 | 28.81 | 28.31 | 28.75 | 28.44 | qfq | 14,221,023 | 406,528,068 | 1.77% |
| 2025-10-23 | 28.02 | 28.37 | 27.37 | 28.25 | 27.95 | qfq | 10,894,127 | 302,467,942 | 0.25% |
| 2025-10-22 | 27.90 | 28.40 | 27.69 | 28.18 | 27.88 | qfq | 10,428,129 | 293,110,777 | 1.00% |
| 2025-10-21 | 27.73 | 27.97 | 27.50 | 27.90 | 27.60 | qfq | 14,930,526 | 414,677,761 | 1.16% |
| 2025-10-20 | 27.92 | 28.21 | 27.22 | 27.58 | 27.29 | qfq | 15,475,682 | 430,129,025 | 0.51% |
| 2025-10-17 | 28.84 | 28.84 | 27.34 | 27.44 | 27.15 | qfq | 16,904,899 | 472,232,358 | -4.49% |
| 2025-10-16 | 29.96 | 30.17 | 28.53 | 28.73 | 28.42 | qfq | 25,839,895 | 754,232,287 | -5.34% |
| 2025-10-15 | 30.14 | 30.36 | 29.68 | 30.35 | 30.03 | qfq | 16,220,470 | 487,234,261 | 0.76% |
| 2025-10-14 | 32.51 | 32.68 | 29.97 | 30.12 | 29.80 | qfq | 35,442,350 | 1,103,367,740 | -6.86% |
| 2025-10-13 | 32.00 | 32.50 | 31.73 | 32.34 | 32.00 | qfq | 24,588,123 | 789,034,765 | -3.41% |
| 2025-10-10 | 34.00 | 34.00 | 32.96 | 33.48 | 33.12 | qfq | 16,210,791 | 541,989,464 | -1.53% |
| 2025-10-09 | 34.34 | 34.35 | 33.44 | 34.00 | 33.64 | qfq | 22,422,091 | 762,671,910 | 0.32% |
| 2025-09-30 | 32.06 | 34.18 | 32.06 | 33.89 | 33.53 | qfq | 38,077,216 | 1,277,692,441 | 5.74% |
| 2025-09-29 | 31.19 | 32.15 | 31.12 | 32.05 | 31.71 | qfq | 14,766,484 | 469,495,626 | 2.56% |
| 2025-09-26 | 32.32 | 32.50 | 31.24 | 31.25 | 30.92 | qfq | 17,333,529 | 549,604,502 | -3.96% |
| 2025-09-25 | 32.79 | 33.20 | 32.41 | 32.54 | 32.19 | qfq | 13,134,887 | 428,986,997 | -0.94% |
| 2025-09-24 | 32.07 | 32.98 | 31.56 | 32.85 | 32.50 | qfq | 17,690,792 | 571,254,682 | 1.30% |
| 2025-09-23 | 33.82 | 34.29 | 31.79 | 32.43 | 32.08 | qfq | 24,184,474 | 790,342,688 | -3.88% |
| 2025-09-22 | 32.56 | 33.88 | 32.15 | 33.74 | 33.38 | qfq | 23,210,776 | 772,421,941 | 2.77% |
| 2025-09-19 | 32.69 | 33.59 | 32.58 | 32.83 | 32.48 | qfq | 18,014,159 | 594,752,841 | 0.80% |
| 2025-09-18 | 32.24 | 33.55 | 31.95 | 32.57 | 32.22 | qfq | 27,931,099 | 916,278,729 | 0.59% |
| 2025-09-17 | 31.36 | 32.66 | 31.36 | 32.38 | 32.03 | qfq | 19,791,359 | 635,940,114 | 2.89% |
| 2025-09-16 | 31.78 | 31.98 | 31.00 | 31.47 | 31.13 | qfq | 13,502,628 | 424,056,790 | -0.91% |
| 2025-09-15 | 32.18 | 32.38 | 31.61 | 31.76 | 31.42 | qfq | 14,866,241 | 474,160,311 | -1.43% |
| 2025-09-12 | 32.50 | 32.66 | 31.81 | 32.22 | 31.88 | qfq | 14,489,122 | 466,610,550 | -0.65% |
| 2025-09-11 | 31.26 | 32.97 | 31.04 | 32.43 | 32.08 | qfq | 31,857,066 | 1,027,329,254 | 4.51% |
| 2025-09-10 | 31.16 | 31.88 | 30.91 | 31.03 | 30.70 | qfq | 12,969,795 | 405,732,829 | -0.23% |
| 2025-09-09 | 31.96 | 31.97 | 30.91 | 31.10 | 30.77 | qfq | 13,687,590 | 429,903,095 | -3.09% |
| 2025-09-08 | 31.01 | 32.20 | 30.89 | 32.09 | 31.75 | qfq | 18,240,389 | 574,330,785 | 3.52% |
| 2025-09-05 | 30.32 | 31.07 | 30.32 | 31.00 | 30.67 | qfq | 13,385,570 | 411,504,546 | 2.82% |
| 2025-09-04 | 31.29 | 32.03 | 29.67 | 30.15 | 29.83 | qfq | 22,549,600 | 694,331,141 | -3.55% |
| 2025-09-03 | 31.93 | 31.95 | 31.11 | 31.26 | 30.93 | qfq | 16,437,700 | 516,900,772 | -1.48% |
| 2025-09-02 | 33.39 | 34.94 | 31.50 | 31.73 | 31.39 | qfq | 32,581,629 | 1,064,951,531 | -5.03% |
| 2025-09-01 | 33.79 | 34.66 | 33.11 | 33.41 | 33.05 | qfq | 30,536,774 | 1,028,446,986 | 0.94% |
| 2025-08-29 | 32.40 | 33.20 | 31.40 | 33.10 | 32.75 | qfq | 33,316,783 | 1,078,344,066 | 2.51% |
| 2025-08-28 | 31.50 | 32.58 | 30.80 | 32.29 | 31.95 | qfq | 25,115,057 | 796,885,629 | 2.51% |
| 2025-08-27 | 31.96 | 32.76 | 31.50 | 31.50 | 31.16 | qfq | 21,629,895 | 697,159,472 | -1.87% |
| 2025-08-26 | 32.21 | 32.35 | 31.52 | 32.10 | 31.76 | qfq | 16,459,645 | 526,982,336 | -0.83% |
| 2025-08-25 | 31.69 | 32.66 | 31.50 | 32.37 | 32.03 | qfq | 28,746,632 | 922,733,752 | 2.44% |
| 2025-08-22 | 31.45 | 31.95 | 31.37 | 31.60 | 31.26 | qfq | 18,252,956 | 576,965,281 | 0.22% |
| 2025-08-21 | 31.66 | 31.80 | 31.01 | 31.53 | 31.19 | qfq | 17,217,084 | 540,981,223 | -0.03% |
| 2025-08-20 | 31.74 | 31.75 | 30.65 | 31.54 | 31.20 | qfq | 25,539,218 | 794,108,267 | -0.88% |
| 2025-08-19 | 33.58 | 33.77 | 31.55 | 31.82 | 31.48 | qfq | 40,616,039 | 1,308,603,422 | -4.62% |
| 2025-08-18 | 33.69 | 33.98 | 32.72 | 33.36 | 33.00 | qfq | 22,818,506 | 759,425,946 | 0.48% |
| 2025-08-15 | 31.90 | 33.40 | 31.81 | 33.20 | 32.85 | qfq | 22,348,110 | 732,760,378 | 3.81% |
| 2025-08-14 | 32.79 | 32.79 | 31.96 | 31.98 | 31.64 | qfq | 14,292,206 | 460,903,497 | -1.99% |
| 2025-08-13 | 31.18 | 32.80 | 31.18 | 32.63 | 32.28 | qfq | 25,372,410 | 817,379,238 | 4.95% |
| 2025-08-12 | 31.56 | 31.56 | 30.86 | 31.09 | 30.76 | qfq | 13,089,750 | 406,996,490 | -1.52% |
| 2025-08-11 | 31.11 | 32.09 | 31.11 | 31.57 | 31.23 | qfq | 17,199,964 | 544,745,957 | 2.17% |
| 2025-08-08 | 31.10 | 31.62 | 30.81 | 30.90 | 30.57 | qfq | 13,394,704 | 416,337,561 | -0.32% |
| 2025-08-07 | 32.00 | 32.21 | 30.71 | 31.00 | 30.67 | qfq | 23,328,179 | 728,653,021 | -3.49% |
| 2025-08-06 | 31.97 | 32.12 | 31.59 | 32.12 | 31.78 | qfq | 11,822,290 | 376,966,173 | 0.22% |
| 2025-08-05 | 32.13 | 32.25 | 31.60 | 32.05 | 31.71 | qfq | 10,180,002 | 324,763,536 | -0.19% |
| 2025-08-04 | 31.48 | 32.19 | 31.22 | 32.11 | 31.77 | qfq | 11,759,829 | 373,458,096 | 0.91% |
| 2025-08-01 | 32.32 | 32.60 | 31.68 | 31.82 | 31.48 | qfq | 14,702,872 | 471,647,790 | -2.27% |
| 2025-07-31 | 33.02 | 33.65 | 32.25 | 32.56 | 32.21 | qfq | 22,645,595 | 744,230,238 | -1.57% |
| 2025-07-30 | 32.00 | 33.28 | 31.63 | 33.08 | 32.73 | qfq | 31,907,153 | 1,042,231,779 | 3.73% |
| 2025-07-29 | 32.00 | 32.50 | 31.36 | 31.89 | 31.55 | qfq | 18,278,644 | 578,499,734 | -0.84% |
| 2025-07-28 | 30.40 | 32.25 | 30.21 | 32.16 | 31.82 | qfq | 27,132,469 | 851,855,131 | 5.48% |
| 2025-07-25 | 30.80 | 31.03 | 30.26 | 30.49 | 30.17 | qfq | 11,234,400 | 342,937,778 | -1.04% |
| 2025-07-24 | 30.68 | 31.24 | 30.52 | 30.81 | 30.48 | qfq | 12,714,554 | 391,645,803 | 0.42% |
| 2025-07-23 | 31.42 | 31.48 | 30.57 | 30.68 | 30.35 | qfq | 15,994,980 | 495,328,777 | -2.63% |
| 2025-07-22 | 31.55 | 32.20 | 31.36 | 31.51 | 31.17 | qfq | 16,730,100 | 530,329,334 | -0.38% |
| 2025-07-21 | 31.50 | 31.70 | 30.92 | 31.63 | 31.29 | qfq | 16,269,880 | 509,523,493 | 0.32% |
| 2025-07-18 | 31.30 | 32.10 | 31.17 | 31.53 | 31.19 | qfq | 23,816,201 | 753,559,958 | 2.07% |
| 2025-07-17 | 28.91 | 31.16 | 28.69 | 30.89 | 30.56 | qfq | 28,851,588 | 874,908,006 | 6.63% |
| 2025-07-16 | 30.11 | 30.20 | 28.86 | 28.97 | 28.66 | qfq | 16,476,076 | 482,718,425 | -3.69% |
| 2025-07-15 | 29.52 | 30.56 | 29.52 | 30.08 | 29.76 | qfq | 15,943,371 | 480,487,456 | 1.48% |
| 2025-07-14 | 28.82 | 29.88 | 28.73 | 29.64 | 29.32 | qfq | 16,330,222 | 482,113,951 | 2.95% |
| 2025-07-11 | 29.25 | 29.31 | 28.73 | 28.79 | 28.48 | qfq | 13,343,603 | 385,978,940 | -1.61% |
| 2025-07-10 | 29.28 | 29.87 | 29.06 | 29.26 | 28.95 | qfq | 13,813,688 | 406,247,868 | 0.38% |
| 2025-07-09 | 30.49 | 30.79 | 29.09 | 29.15 | 28.84 | qfq | 25,629,310 | 760,187,190 | -2.90% |
| 2025-07-08 | 28.88 | 30.10 | 28.74 | 30.02 | 29.70 | qfq | 22,531,865 | 672,125,110 | 3.37% |
| 2025-07-07 | 28.51 | 29.63 | 28.50 | 29.04 | 28.73 | qfq | 14,776,508 | 430,019,542 | 1.29% |
| 2025-07-04 | 28.47 | 29.47 | 28.22 | 28.67 | 28.36 | qfq | 23,440,395 | 676,077,876 | 1.45% |
| 2025-07-03 | 28.13 | 28.60 | 27.82 | 28.26 | 27.96 | qfq | 7,659,113 | 215,283,533 | 0.21% |
| 2025-07-02 | 28.50 | 28.70 | 28.07 | 28.20 | 27.90 | qfq | 8,700,400 | 246,020,493 | -1.47% |
| 2025-07-01 | 27.75 | 28.78 | 27.60 | 28.62 | 28.32 | qfq | 16,510,701 | 465,152,843 | 3.14% |
| 2025-06-30 | 27.90 | 28.17 | 27.53 | 27.75 | 27.45 | qfq | 8,058,379 | 223,727,393 | -0.14% |
| 2025-06-27 | 27.45 | 28.08 | 27.21 | 27.79 | 27.49 | qfq | 12,885,415 | 357,616,708 | 1.24% |
| 2025-06-26 | 27.57 | 28.09 | 27.39 | 27.45 | 27.16 | qfq | 9,573,304 | 265,164,994 | -0.44% |
| 2025-06-25 | 27.66 | 28.20 | 27.27 | 27.57 | 27.28 | qfq | 8,927,300 | 246,414,437 | 0.62% |
| 2025-06-24 | 26.58 | 27.67 | 26.57 | 27.40 | 27.11 | qfq | 10,454,024 | 284,385,204 | 3.28% |
| 2025-06-23 | 26.42 | 26.72 | 26.33 | 26.53 | 26.25 | qfq | 6,054,000 | 160,503,802 | -0.26% |
| 2025-06-20 | 26.64 | 27.28 | 26.52 | 26.60 | 26.32 | qfq | 6,935,400 | 185,980,835 | 0.15% |
| 2025-06-19 | 26.70 | 27.23 | 26.50 | 26.56 | 26.28 | qfq | 7,223,834 | 194,113,211 | -0.86% |
| 2025-06-18 | 26.32 | 26.93 | 25.80 | 26.79 | 26.50 | qfq | 11,708,322 | 308,692,841 | 1.82% |
| 2025-06-17 | 27.29 | 27.48 | 26.30 | 26.31 | 26.03 | qfq | 11,780,602 | 314,312,689 | -3.63% |
| 2025-06-16 | 26.76 | 27.65 | 26.75 | 27.30 | 27.01 | qfq | 15,964,177 | 435,828,682 | 1.11% |
| 2025-06-13 | 27.12 | 27.47 | 26.35 | 27.00 | 26.71 | qfq | 25,561,281 | 687,014,960 | -0.92% |
| 2025-06-12 | 27.48 | 28.08 | 27.19 | 27.25 | 26.96 | qfq | 11,521,455 | 317,676,843 | -1.09% |
| 2025-06-11 | 27.67 | 27.80 | 27.46 | 27.55 | 27.26 | qfq | 6,929,040 | 191,447,880 | -0.33% |
| 2025-06-10 | 28.06 | 28.19 | 27.59 | 27.64 | 27.35 | qfq | 6,383,200 | 177,629,132 | -1.95% |
| 2025-06-09 | 28.00 | 28.63 | 28.00 | 28.19 | 27.89 | qfq | 8,469,618 | 238,762,429 | 0.43% |
| 2025-06-06 | 28.10 | 28.85 | 28.00 | 28.07 | 27.77 | qfq | 14,166,635 | 402,150,784 | -0.43% |
| 2025-06-05 | 27.16 | 28.25 | 27.09 | 28.19 | 27.89 | qfq | 15,103,657 | 419,206,833 | 3.75% |
| 2025-06-04 | 26.96 | 27.49 | 26.92 | 27.17 | 26.88 | qfq | 8,939,455 | 243,321,418 | 0.93% |
| 2025-06-03 | 27.10 | 27.35 | 26.80 | 26.92 | 26.63 | qfq | 9,322,224 | 252,241,600 | -0.07% |
| 2025-05-30 | 26.29 | 27.15 | 26.01 | 26.94 | 26.65 | qfq | 11,773,595 | 313,176,563 | 1.47% |
| 2025-05-29 | 25.85 | 26.84 | 25.80 | 26.55 | 26.27 | qfq | 9,165,688 | 242,546,909 | 2.63% |
| 2025-05-28 | 25.76 | 26.23 | 25.67 | 25.87 | 25.59 | qfq | 5,692,627 | 147,692,672 | 0.47% |
| 2025-05-27 | 25.91 | 26.05 | 25.47 | 25.75 | 25.48 | qfq | 5,787,617 | 148,689,245 | -0.62% |
| 2025-05-26 | 26.11 | 26.24 | 25.80 | 25.91 | 25.63 | qfq | 5,173,013 | 134,417,785 | -0.77% |
| 2025-05-23 | 26.25 | 26.69 | 26.03 | 26.11 | 25.83 | qfq | 6,726,301 | 177,401,917 | -0.72% |
| 2025-05-22 | 26.73 | 26.96 | 26.20 | 26.30 | 26.02 | qfq | 6,246,617 | 165,536,552 | -1.61% |
| 2025-05-21 | 26.61 | 26.98 | 26.44 | 26.73 | 26.45 | qfq | 6,742,068 | 180,289,046 | 0.30% |
| 2025-05-20 | 26.58 | 26.78 | 26.28 | 26.65 | 26.37 | qfq | 7,392,371 | 196,234,376 | 0.76% |
| 2025-05-19 | 26.38 | 26.49 | 26.06 | 26.45 | 26.17 | qfq | 5,815,264 | 152,901,112 | -1.86% |
| 2025-05-16 | 26.87 | 27.30 | 26.85 | 26.95 | 26.14 | qfq | 7,386,222 | 199,940,817 | 0.00% |
| 2025-05-15 | 27.33 | 27.57 | 26.88 | 26.95 | 26.14 | qfq | 5,881,026 | 159,541,061 | -1.68% |
| 2025-05-14 | 27.33 | 28.34 | 27.25 | 27.41 | 26.59 | qfq | 11,525,456 | 318,203,048 | 0.11% |
| 2025-05-13 | 27.90 | 28.00 | 27.21 | 27.38 | 26.56 | qfq | 9,081,403 | 249,562,774 | -1.37% |
| 2025-05-12 | 27.93 | 28.10 | 27.36 | 27.76 | 26.93 | qfq | 10,724,352 | 296,425,236 | 0.33% |
| 2025-05-09 | 27.30 | 27.75 | 26.66 | 27.67 | 26.84 | qfq | 13,819,600 | 376,266,669 | 1.36% |
| 2025-05-08 | 27.45 | 27.50 | 27.12 | 27.30 | 26.48 | qfq | 6,511,978 | 178,086,004 | 0.04% |
| 2025-05-07 | 27.33 | 27.61 | 27.02 | 27.29 | 26.47 | qfq | 12,094,115 | 329,768,965 | 0.48% |
| 2025-05-06 | 26.39 | 27.25 | 26.33 | 27.16 | 26.34 | qfq | 16,038,600 | 431,416,829 | 3.47% |
| 2025-04-30 | 24.79 | 26.70 | 24.74 | 26.25 | 25.46 | qfq | 19,185,508 | 496,716,922 | 6.23% |
| 2025-04-29 | 24.67 | 24.96 | 24.62 | 24.71 | 23.97 | qfq | 6,708,750 | 166,200,412 | -0.04% |
| 2025-04-28 | 24.81 | 25.01 | 24.58 | 24.72 | 23.98 | qfq | 4,183,000 | 103,513,918 | -0.80% |
| 2025-04-25 | 24.75 | 25.26 | 24.56 | 24.92 | 24.17 | qfq | 7,625,081 | 190,021,605 | 1.14% |
| 2025-04-24 | 25.38 | 25.38 | 24.60 | 24.64 | 23.90 | qfq | 8,202,498 | 204,068,417 | -2.38% |
| 2025-04-23 | 25.20 | 25.45 | 25.01 | 25.24 | 24.48 | qfq | 8,132,016 | 205,374,341 | 1.08% |
| 2025-04-22 | 25.09 | 25.38 | 24.84 | 24.97 | 24.22 | qfq | 8,754,569 | 219,875,881 | -0.95% |
| 2025-04-21 | 24.57 | 25.28 | 24.42 | 25.21 | 24.45 | qfq | 9,339,500 | 233,049,682 | 2.56% |
| 2025-04-18 | 24.58 | 25.03 | 24.22 | 24.58 | 23.84 | qfq | 10,547,500 | 258,822,699 | -1.52% |
| 2025-04-17 | 23.90 | 25.05 | 23.86 | 24.96 | 24.21 | qfq | 11,884,900 | 293,879,242 | 3.78% |
| 2025-04-16 | 24.66 | 24.80 | 23.89 | 24.05 | 23.33 | qfq | 10,804,182 | 261,211,443 | -3.41% |
| 2025-04-15 | 24.84 | 24.95 | 24.58 | 24.90 | 24.15 | qfq | 6,374,600 | 157,905,428 | 0.20% |
| 2025-04-14 | 25.31 | 25.36 | 24.76 | 24.85 | 24.10 | qfq | 10,054,104 | 251,350,711 | -0.44% |
| 2025-04-11 | 24.31 | 25.28 | 24.15 | 24.96 | 24.21 | qfq | 11,801,248 | 292,794,218 | 2.30% |
| 2025-04-10 | 24.56 | 25.17 | 24.40 | 24.40 | 23.67 | qfq | 17,205,960 | 426,501,912 | 2.22% |
| 2025-04-09 | 23.50 | 24.10 | 22.47 | 23.87 | 23.15 | qfq | 17,996,810 | 423,482,652 | 0.63% |
| 2025-04-08 | 24.53 | 24.99 | 23.08 | 23.72 | 23.01 | qfq | 26,392,098 | 627,888,872 | -3.30% |
| 2025-04-07 | 25.00 | 25.77 | 24.53 | 24.53 | 23.79 | qfq | 22,548,965 | 562,401,894 | -10.01% |
| 2025-04-03 | 28.30 | 28.48 | 27.25 | 27.26 | 26.44 | qfq | 16,217,637 | 449,733,821 | -4.69% |
| 2025-04-02 | 27.99 | 29.16 | 27.99 | 28.60 | 27.74 | qfq | 15,943,649 | 457,856,479 | 2.40% |
| 2025-04-01 | 29.50 | 29.58 | 27.86 | 27.93 | 27.09 | qfq | 18,107,994 | 514,868,327 | -1.34% |
| 2025-03-31 | 27.76 | 28.67 | 27.38 | 28.31 | 27.46 | qfq | 14,610,127 | 410,091,568 | 1.51% |
| 2025-03-28 | 27.84 | 28.41 | 27.75 | 27.89 | 27.05 | qfq | 8,827,215 | 247,820,816 | 0.11% |
| 2025-03-27 | 27.41 | 28.16 | 27.22 | 27.86 | 27.02 | qfq | 10,928,717 | 303,576,599 | 0.87% |
| 2025-03-26 | 27.45 | 28.07 | 27.40 | 27.62 | 26.79 | qfq | 5,000,743 | 138,782,781 | 0.22% |
| 2025-03-25 | 28.58 | 28.85 | 27.06 | 27.56 | 26.73 | qfq | 16,648,757 | 459,799,969 | -3.47% |
| 2025-03-24 | 28.19 | 28.66 | 28.03 | 28.55 | 27.69 | qfq | 9,832,320 | 278,786,334 | 1.31% |
| 2025-03-21 | 28.29 | 28.65 | 28.00 | 28.18 | 27.33 | qfq | 8,417,202 | 237,994,573 | -1.02% |
| 2025-03-20 | 28.68 | 28.94 | 28.33 | 28.47 | 27.61 | qfq | 7,683,211 | 219,774,238 | -0.77% |
| 2025-03-19 | 29.42 | 29.48 | 28.26 | 28.69 | 27.83 | qfq | 16,068,290 | 460,379,131 | -2.84% |
| 2025-03-18 | 29.69 | 30.06 | 29.41 | 29.53 | 28.64 | qfq | 9,617,927 | 285,720,076 | -0.54% |
| 2025-03-17 | 29.61 | 29.81 | 29.16 | 29.69 | 28.80 | qfq | 15,441,795 | 454,849,645 | 0.81% |
| 2025-03-14 | 27.83 | 30.20 | 27.69 | 29.45 | 28.56 | qfq | 26,071,609 | 763,317,940 | 5.25% |
| 2025-03-13 | 28.71 | 29.04 | 27.69 | 27.98 | 27.14 | qfq | 21,186,652 | 594,520,488 | -2.98% |
| 2025-03-12 | 29.05 | 29.29 | 28.28 | 28.84 | 27.97 | qfq | 17,996,249 | 518,410,391 | -0.96% |
| 2025-03-11 | 28.17 | 29.87 | 28.10 | 29.12 | 28.24 | qfq | 29,611,969 | 855,703,231 | 2.36% |
| 2025-03-10 | 27.30 | 28.60 | 26.98 | 28.45 | 27.59 | qfq | 21,543,992 | 602,644,218 | 4.56% |
| 2025-03-07 | 28.43 | 28.55 | 27.04 | 27.21 | 26.39 | qfq | 19,878,452 | 551,300,589 | -4.56% |
| 2025-03-06 | 28.00 | 28.76 | 27.81 | 28.51 | 27.65 | qfq | 16,153,066 | 459,729,370 | 2.59% |
| 2025-03-05 | 27.64 | 28.40 | 27.39 | 27.79 | 26.95 | qfq | 14,633,667 | 407,238,344 | 0.80% |
| 2025-03-04 | 27.13 | 27.74 | 26.95 | 27.57 | 26.74 | qfq | 13,526,698 | 370,491,489 | 0.69% |
| 2025-03-03 | 27.85 | 28.19 | 26.93 | 27.38 | 26.56 | qfq | 22,536,633 | 619,952,042 | -1.93% |
| 2025-02-28 | 28.83 | 28.95 | 27.66 | 27.92 | 27.08 | qfq | 22,878,513 | 643,754,138 | -5.07% |
| 2025-02-27 | 29.40 | 30.31 | 29.08 | 29.41 | 28.53 | qfq | 17,254,130 | 510,567,368 | 1.10% |
| 2025-02-26 | 29.87 | 30.08 | 28.99 | 29.09 | 28.22 | qfq | 18,563,696 | 545,263,079 | -2.61% |
| 2025-02-25 | 29.88 | 30.65 | 29.55 | 29.87 | 28.97 | qfq | 17,921,260 | 537,513,935 | -0.73% |
| 2025-02-24 | 30.99 | 32.01 | 29.85 | 30.09 | 29.19 | qfq | 25,985,057 | 791,933,803 | -1.31% |
| 2025-02-21 | 29.76 | 31.12 | 29.57 | 30.49 | 29.57 | qfq | 24,097,967 | 737,079,075 | 2.45% |
| 2025-02-20 | 29.80 | 30.50 | 29.65 | 29.76 | 28.87 | qfq | 19,410,943 | 583,416,432 | 0.00% |
| 2025-02-19 | 28.60 | 29.98 | 28.60 | 29.76 | 28.87 | qfq | 23,153,188 | 681,853,838 | 3.87% |
| 2025-02-18 | 28.06 | 29.75 | 27.82 | 28.65 | 27.79 | qfq | 31,050,976 | 903,169,317 | 1.81% |
| 2025-02-17 | 28.17 | 28.28 | 27.42 | 28.14 | 27.29 | qfq | 20,819,925 | 582,357,912 | 1.30% |
| 2025-02-14 | 25.71 | 28.28 | 25.63 | 27.78 | 26.95 | qfq | 25,672,002 | 703,144,647 | 7.47% |
| 2025-02-13 | 26.26 | 26.41 | 25.77 | 25.85 | 25.07 | qfq | 8,865,198 | 230,619,363 | -1.71% |
| 2025-02-12 | 25.58 | 26.47 | 25.48 | 26.30 | 25.51 | qfq | 13,081,904 | 342,096,115 | 2.73% |
| 2025-02-11 | 25.15 | 25.80 | 24.93 | 25.60 | 24.83 | qfq | 11,959,498 | 304,455,332 | 1.99% |
| 2025-02-10 | 25.45 | 25.60 | 24.98 | 25.10 | 24.35 | qfq | 8,841,808 | 222,972,228 | -0.95% |
| 2025-02-07 | 24.92 | 25.75 | 24.40 | 25.34 | 24.58 | qfq | 14,967,900 | 376,192,750 | 1.73% |
| 2025-02-06 | 24.59 | 25.16 | 24.58 | 24.91 | 24.16 | qfq | 11,258,288 | 280,899,736 | 1.01% |
| 2025-02-05 | 25.60 | 26.00 | 24.27 | 24.66 | 23.92 | qfq | 17,682,562 | 439,081,346 | -3.45% |
| 2025-01-27 | 26.33 | 26.46 | 25.48 | 25.54 | 24.77 | qfq | 12,093,318 | 311,757,546 | -3.04% |
| 2025-01-24 | 26.33 | 26.59 | 26.09 | 26.34 | 25.55 | qfq | 11,054,669 | 291,307,463 | 0.11% |
| 2025-01-23 | 26.95 | 27.08 | 26.29 | 26.31 | 25.52 | qfq | 15,173,619 | 404,056,019 | -2.19% |
| 2025-01-22 | 26.52 | 27.22 | 26.52 | 26.90 | 26.09 | qfq | 18,358,393 | 494,258,654 | 1.32% |
| 2025-01-21 | 26.30 | 26.98 | 25.71 | 26.55 | 25.75 | qfq | 22,448,591 | 590,314,964 | 1.14% |
| 2025-01-20 | 25.55 | 26.29 | 25.14 | 26.25 | 25.46 | qfq | 24,168,670 | 622,865,869 | 3.88% |
| 2025-01-17 | 25.00 | 25.58 | 24.74 | 25.27 | 24.51 | qfq | 15,599,392 | 393,732,257 | 1.00% |
| 2025-01-16 | 24.89 | 25.38 | 24.72 | 25.02 | 24.27 | qfq | 14,392,499 | 360,529,457 | 0.72% |
| 2025-01-15 | 25.15 | 25.48 | 24.70 | 24.84 | 24.09 | qfq | 15,215,746 | 381,676,016 | -0.64% |
| 2025-01-14 | 23.82 | 25.30 | 23.73 | 25.00 | 24.25 | qfq | 23,656,818 | 586,467,329 | 4.47% |
| 2025-01-13 | 23.97 | 24.42 | 23.16 | 23.93 | 23.21 | qfq | 22,012,225 | 526,229,049 | -0.87% |
| 2025-01-10 | 23.92 | 24.76 | 23.73 | 24.14 | 23.41 | qfq | 31,067,653 | 754,740,876 | 2.55% |
| 2025-01-09 | 22.11 | 24.40 | 22.01 | 23.54 | 22.83 | qfq | 23,484,300 | 553,405,340 | 5.94% |
| 2025-01-08 | 22.90 | 22.91 | 21.61 | 22.22 | 21.55 | qfq | 16,576,098 | 365,886,661 | -3.27% |
| 2025-01-07 | 22.90 | 23.10 | 22.62 | 22.97 | 22.28 | qfq | 6,117,900 | 140,187,704 | 0.48% |
| 2025-01-06 | 23.03 | 23.38 | 22.55 | 22.86 | 22.17 | qfq | 10,519,085 | 240,852,459 | -1.04% |
| 2025-01-03 | 23.20 | 23.67 | 23.03 | 23.10 | 22.41 | qfq | 9,119,693 | 212,558,455 | 0.17% |
| 2025-01-02 | 23.56 | 23.64 | 22.92 | 23.06 | 22.37 | qfq | 7,958,600 | 185,172,542 | -2.21% |
| 2024-12-31 | 24.28 | 24.36 | 23.51 | 23.58 | 22.87 | qfq | 8,651,436 | 206,018,788 | -2.24% |
| 2024-12-30 | 23.91 | 24.28 | 23.82 | 24.12 | 23.40 | qfq | 6,055,300 | 145,863,580 | 0.58% |
| 2024-12-27 | 24.10 | 24.24 | 23.85 | 23.98 | 23.26 | qfq | 6,608,188 | 158,998,514 | -0.29% |
| 2024-12-26 | 23.73 | 24.39 | 23.73 | 24.05 | 23.33 | qfq | 9,748,751 | 235,186,085 | 0.88% |
| 2024-12-25 | 23.90 | 24.04 | 23.72 | 23.84 | 23.12 | qfq | 5,477,100 | 130,429,342 | -0.38% |
| 2024-12-24 | 23.46 | 23.99 | 23.40 | 23.93 | 23.21 | qfq | 9,652,500 | 229,252,734 | 2.22% |
| 2024-12-23 | 23.54 | 23.63 | 23.06 | 23.41 | 22.71 | qfq | 10,175,168 | 237,843,747 | -0.38% |
| 2024-12-20 | 23.19 | 23.84 | 23.06 | 23.50 | 22.79 | qfq | 9,901,600 | 233,110,263 | 1.34% |
| 2024-12-19 | 22.93 | 23.20 | 22.69 | 23.19 | 22.49 | qfq | 5,992,336 | 137,445,983 | 0.43% |
| 2024-12-18 | 22.98 | 23.27 | 22.92 | 23.09 | 22.40 | qfq | 6,832,153 | 157,918,052 | 0.61% |
| 2024-12-17 | 23.10 | 23.32 | 22.88 | 22.95 | 22.26 | qfq | 6,786,271 | 156,422,351 | -1.29% |
| 2024-12-16 | 23.29 | 23.56 | 22.98 | 23.25 | 22.55 | qfq | 8,460,761 | 196,317,512 | -0.60% |
| 2024-12-13 | 23.80 | 23.85 | 23.22 | 23.39 | 22.69 | qfq | 12,978,900 | 304,037,708 | -2.05% |
| 2024-12-12 | 23.93 | 23.95 | 23.65 | 23.88 | 23.16 | qfq | 8,693,641 | 206,981,726 | 0.00% |
| 2024-12-11 | 24.20 | 24.29 | 23.80 | 23.88 | 23.16 | qfq | 9,517,285 | 228,374,619 | -1.24% |
| 2024-12-10 | 25.00 | 25.08 | 24.16 | 24.18 | 23.45 | qfq | 14,884,683 | 366,578,877 | -0.66% |
| 2024-12-09 | 24.12 | 25.00 | 24.01 | 24.34 | 23.61 | qfq | 14,765,992 | 362,004,379 | 0.91% |
| 2024-12-06 | 24.30 | 24.33 | 23.81 | 24.12 | 23.40 | qfq | 8,379,094 | 201,655,480 | -0.70% |
| 2024-12-05 | 24.04 | 24.44 | 23.96 | 24.29 | 23.56 | qfq | 6,829,393 | 165,231,338 | 0.83% |
| 2024-12-04 | 24.64 | 24.83 | 24.00 | 24.09 | 23.37 | qfq | 8,863,825 | 215,491,750 | -2.19% |
| 2024-12-03 | 24.73 | 24.84 | 24.39 | 24.63 | 23.89 | qfq | 11,212,750 | 275,585,227 | -0.65% |
| 2024-12-02 | 25.08 | 25.33 | 24.55 | 24.79 | 24.04 | qfq | 20,511,986 | 510,431,487 | 2.65% |
| 2024-11-29 | 23.83 | 24.39 | 23.46 | 24.15 | 23.42 | qfq | 16,142,330 | 387,780,353 | 1.43% |
| 2024-11-28 | 23.36 | 24.70 | 23.20 | 23.81 | 23.09 | qfq | 20,352,432 | 491,628,998 | 3.07% |
| 2024-11-27 | 22.54 | 23.11 | 21.81 | 23.10 | 22.41 | qfq | 16,103,498 | 360,655,734 | 2.17% |
| 2024-11-26 | 23.16 | 23.30 | 22.58 | 22.61 | 21.93 | qfq | 10,550,633 | 240,821,771 | -2.63% |
| 2024-11-25 | 23.49 | 23.90 | 22.85 | 23.22 | 22.52 | qfq | 14,639,698 | 342,533,162 | -0.98% |
| 2024-11-22 | 23.99 | 24.59 | 23.41 | 23.45 | 22.75 | qfq | 16,485,966 | 395,233,620 | -2.37% |
| 2024-11-21 | 23.87 | 24.50 | 23.60 | 24.02 | 23.30 | qfq | 14,254,791 | 342,736,817 | 0.38% |
| 2024-11-20 | 23.99 | 24.30 | 23.70 | 23.93 | 23.21 | qfq | 10,801,106 | 258,714,787 | -0.50% |
| 2024-11-19 | 23.37 | 24.16 | 23.09 | 24.05 | 23.33 | qfq | 14,923,867 | 352,321,756 | 1.91% |
| 2024-11-18 | 23.87 | 24.29 | 23.13 | 23.60 | 22.89 | qfq | 15,483,498 | 367,866,008 | 1.59% |
| 2024-11-15 | 23.49 | 24.37 | 23.18 | 23.23 | 22.53 | qfq | 17,509,942 | 416,850,908 | -1.48% |
| 2024-11-14 | 25.47 | 25.47 | 23.50 | 23.58 | 22.87 | qfq | 25,312,735 | 613,377,752 | -6.39% |
| 2024-11-13 | 24.40 | 25.52 | 24.32 | 25.19 | 24.43 | qfq | 24,677,417 | 618,184,563 | 2.61% |
| 2024-11-12 | 24.63 | 25.17 | 24.31 | 24.55 | 23.81 | qfq | 26,557,004 | 654,061,400 | -0.20% |
| 2024-11-11 | 23.28 | 24.75 | 22.97 | 24.60 | 23.86 | qfq | 35,099,587 | 847,912,341 | 7.52% |
| 2024-11-08 | 22.51 | 23.35 | 22.36 | 22.88 | 22.19 | qfq | 22,432,827 | 513,763,909 | 1.92% |
| 2024-11-07 | 21.21 | 22.63 | 21.14 | 22.45 | 21.78 | qfq | 25,417,773 | 564,780,817 | 6.00% |
| 2024-11-06 | 21.64 | 21.69 | 21.07 | 21.18 | 20.54 | qfq | 12,921,514 | 276,284,922 | -1.72% |
| 2024-11-05 | 21.19 | 21.73 | 20.93 | 21.55 | 20.90 | qfq | 15,024,731 | 322,308,667 | 1.84% |
| 2024-11-04 | 20.70 | 21.28 | 20.63 | 21.16 | 20.52 | qfq | 11,522,275 | 241,423,092 | 1.54% |
| 2024-11-01 | 21.40 | 21.61 | 20.77 | 20.84 | 20.21 | qfq | 12,354,381 | 260,579,961 | -2.93% |
| 2024-10-31 | 21.38 | 21.65 | 21.02 | 21.47 | 20.82 | qfq | 8,953,700 | 191,727,501 | 0.33% |
| 2024-10-30 | 21.47 | 21.62 | 21.02 | 21.40 | 20.76 | qfq | 12,448,000 | 265,383,904 | -0.42% |
| 2024-10-29 | 22.00 | 22.00 | 21.45 | 21.49 | 20.84 | qfq | 11,711,429 | 253,537,819 | -2.80% |
| 2024-10-28 | 22.09 | 22.44 | 21.26 | 22.11 | 21.45 | qfq | 21,935,166 | 475,643,373 | 0.87% |
| 2024-10-25 | 21.43 | 21.95 | 21.39 | 21.92 | 21.26 | qfq | 13,719,835 | 298,046,315 | 2.29% |
| 2024-10-24 | 22.25 | 22.25 | 21.29 | 21.43 | 20.79 | qfq | 13,717,500 | 296,210,138 | -2.99% |
| 2024-10-23 | 21.50 | 22.28 | 21.21 | 22.09 | 21.43 | qfq | 18,017,132 | 396,041,258 | 3.27% |
| 2024-10-22 | 21.23 | 21.50 | 20.80 | 21.39 | 20.75 | qfq | 14,309,557 | 303,059,709 | 1.04% |
| 2024-10-21 | 20.97 | 21.53 | 20.56 | 21.17 | 20.53 | qfq | 18,278,393 | 385,504,755 | 2.32% |
| 2024-10-18 | 19.72 | 21.25 | 19.58 | 20.69 | 20.07 | qfq | 18,526,123 | 378,743,222 | 4.92% |
| 2024-10-17 | 19.91 | 20.22 | 19.71 | 19.72 | 19.13 | qfq | 10,321,096 | 205,868,099 | -0.35% |
| 2024-10-16 | 19.40 | 20.14 | 19.33 | 19.79 | 19.20 | qfq | 10,958,896 | 217,475,998 | 1.33% |
| 2024-10-15 | 19.74 | 20.58 | 19.53 | 19.53 | 18.94 | qfq | 16,137,335 | 322,710,295 | -1.06% |
| 2024-10-14 | 19.66 | 19.75 | 18.95 | 19.74 | 19.15 | qfq | 16,447,523 | 319,473,732 | 1.33% |
| 2024-10-11 | 20.83 | 20.95 | 19.29 | 19.48 | 18.89 | qfq | 16,877,952 | 336,105,169 | -6.53% |
| 2024-10-10 | 21.21 | 21.83 | 20.70 | 20.84 | 20.21 | qfq | 13,895,038 | 294,802,304 | -0.95% |
| 2024-10-09 | 22.68 | 22.84 | 20.90 | 21.04 | 20.41 | qfq | 22,497,153 | 491,317,940 | -9.31% |
| 2024-10-08 | 23.47 | 23.47 | 21.68 | 23.20 | 22.50 | qfq | 28,723,447 | 657,253,106 | 8.72% |
| 2024-09-30 | 20.00 | 21.34 | 19.95 | 21.34 | 20.70 | qfq | 27,986,926 | 582,035,500 | 10.00% |
| 2024-09-27 | 18.88 | 19.50 | 18.87 | 19.40 | 18.82 | qfq | 8,719,298 | 167,097,040 | 3.91% |
| 2024-09-26 | 18.19 | 18.69 | 17.99 | 18.67 | 18.11 | qfq | 8,904,115 | 163,192,086 | 3.26% |
| 2024-09-25 | 18.49 | 18.69 | 18.08 | 18.08 | 17.54 | qfq | 8,047,500 | 148,169,804 | -0.33% |
| 2024-09-24 | 17.57 | 18.16 | 17.43 | 18.14 | 17.59 | qfq | 8,776,327 | 156,725,019 | 4.25% |
| 2024-09-23 | 17.32 | 17.60 | 17.22 | 17.40 | 16.88 | qfq | 3,048,225 | 53,050,051 | 0.00% |
| 2024-09-20 | 17.47 | 17.59 | 17.25 | 17.40 | 16.88 | qfq | 4,160,300 | 72,317,235 | -0.46% |
| 2024-09-19 | 17.52 | 17.86 | 17.25 | 17.48 | 16.95 | qfq | 4,438,767 | 78,015,382 | 0.40% |
| 2024-09-18 | 17.38 | 17.52 | 17.22 | 17.41 | 16.89 | qfq | 3,087,600 | 53,642,096 | 0.17% |
| 2024-09-13 | 17.73 | 17.77 | 17.36 | 17.38 | 16.86 | qfq | 3,773,000 | 65,942,174 | -1.03% |
| 2024-09-12 | 18.08 | 18.31 | 17.56 | 17.56 | 17.03 | qfq | 5,019,615 | 89,658,976 | -3.36% |
| 2024-09-11 | 17.81 | 18.34 | 17.75 | 18.17 | 17.62 | qfq | 4,575,100 | 82,959,252 | 1.68% |
| 2024-09-10 | 17.85 | 18.06 | 17.54 | 17.87 | 17.33 | qfq | 4,109,600 | 72,968,495 | -0.61% |
| 2024-09-09 | 18.00 | 18.17 | 17.85 | 17.98 | 17.44 | qfq | 3,342,605 | 60,026,052 | -0.77% |
| 2024-09-06 | 18.27 | 18.32 | 18.01 | 18.12 | 17.58 | qfq | 3,234,400 | 58,669,533 | -0.55% |
| 2024-09-05 | 18.50 | 18.50 | 18.16 | 18.22 | 17.67 | qfq | 3,766,600 | 68,827,365 | -0.71% |
| 2024-09-04 | 18.52 | 18.52 | 18.21 | 18.35 | 17.80 | qfq | 4,420,300 | 81,163,674 | -0.92% |
| 2024-09-03 | 18.43 | 18.60 | 18.35 | 18.52 | 17.96 | qfq | 3,651,700 | 67,528,901 | 0.11% |
| 2024-09-02 | 18.82 | 18.94 | 18.40 | 18.50 | 17.94 | qfq | 6,480,300 | 120,851,756 | -2.12% |
| 2024-08-30 | 18.81 | 19.08 | 18.67 | 18.90 | 18.33 | qfq | 8,026,800 | 151,970,586 | 0.64% |
| 2024-08-29 | 18.50 | 18.84 | 18.30 | 18.78 | 18.22 | qfq | 7,290,133 | 135,889,555 | 1.62% |
| 2024-08-28 | 18.30 | 18.56 | 18.22 | 18.48 | 17.92 | qfq | 4,432,400 | 81,796,228 | 0.98% |
| 2024-08-27 | 18.28 | 18.40 | 18.03 | 18.30 | 17.75 | qfq | 5,101,200 | 92,959,386 | 0.16% |
| 2024-08-26 | 17.58 | 18.60 | 17.46 | 18.27 | 17.72 | qfq | 10,943,800 | 200,347,642 | 4.52% |
| 2024-08-23 | 17.39 | 17.49 | 17.27 | 17.48 | 16.95 | qfq | 3,687,300 | 64,103,226 | 0.87% |
| 2024-08-22 | 17.48 | 17.54 | 17.20 | 17.33 | 16.81 | qfq | 4,147,000 | 71,829,694 | -0.97% |
| 2024-08-21 | 17.25 | 17.57 | 17.14 | 17.50 | 16.97 | qfq | 4,701,800 | 81,866,441 | -0.85% |
| 2024-08-20 | 18.00 | 18.00 | 17.45 | 17.65 | 16.73 | qfq | 4,609,800 | 81,398,095 | -1.45% |
| 2024-08-19 | 17.69 | 17.98 | 17.64 | 17.91 | 16.98 | qfq | 4,726,300 | 84,470,805 | 1.24% |
| 2024-08-16 | 17.70 | 17.89 | 17.60 | 17.69 | 16.77 | qfq | 3,343,600 | 59,234,428 | -0.23% |
| 2024-08-15 | 17.64 | 18.04 | 17.45 | 17.73 | 16.81 | qfq | 5,154,000 | 91,693,600 | 1.03% |
| 2024-08-14 | 17.75 | 17.81 | 17.43 | 17.55 | 16.64 | qfq | 3,781,718 | 66,569,319 | -0.79% |
| 2024-08-13 | 17.81 | 18.21 | 17.51 | 17.69 | 16.77 | qfq | 6,377,686 | 113,585,668 | -0.73% |
| 2024-08-12 | 17.64 | 17.93 | 17.59 | 17.82 | 16.89 | qfq | 3,910,900 | 69,483,527 | 1.37% |
| 2024-08-09 | 17.92 | 18.08 | 17.55 | 17.58 | 16.67 | qfq | 8,067,324 | 143,174,834 | -1.79% |
| 2024-08-08 | 18.23 | 18.33 | 17.68 | 17.90 | 16.97 | qfq | 10,154,500 | 181,680,138 | -1.97% |
| 2024-08-07 | 18.20 | 18.54 | 18.02 | 18.26 | 17.31 | qfq | 6,480,900 | 118,479,488 | 0.05% |
| 2024-08-06 | 18.56 | 18.83 | 17.95 | 18.25 | 17.30 | qfq | 10,472,491 | 191,597,632 | -1.08% |
| 2024-08-05 | 19.19 | 19.35 | 18.38 | 18.45 | 17.49 | qfq | 11,155,579 | 208,536,893 | -4.40% |
| 2024-08-02 | 19.49 | 19.83 | 19.20 | 19.30 | 18.30 | qfq | 5,917,264 | 115,406,954 | -1.28% |
| 2024-08-01 | 20.09 | 20.29 | 19.43 | 19.55 | 18.53 | qfq | 8,611,400 | 169,841,251 | -2.45% |
| 2024-07-31 | 19.85 | 20.14 | 19.55 | 20.04 | 19.00 | qfq | 7,943,800 | 158,413,078 | 1.01% |
| 2024-07-30 | 19.84 | 19.98 | 19.47 | 19.84 | 18.81 | qfq | 6,577,858 | 129,906,788 | -0.45% |
| 2024-07-29 | 19.67 | 20.00 | 19.45 | 19.93 | 18.89 | qfq | 7,126,900 | 141,471,553 | 1.32% |
| 2024-07-26 | 18.95 | 19.69 | 18.91 | 19.67 | 18.65 | qfq | 8,520,998 | 166,108,896 | 4.29% |
| 2024-07-25 | 18.88 | 19.19 | 18.67 | 18.86 | 17.88 | qfq | 5,914,400 | 111,657,924 | -0.63% |
| 2024-07-24 | 18.45 | 19.15 | 18.35 | 18.98 | 17.99 | qfq | 12,620,485 | 237,382,467 | 3.89% |
| 2024-07-23 | 18.90 | 19.07 | 18.27 | 18.27 | 17.32 | qfq | 7,985,700 | 148,307,240 | -3.89% |
| 2024-07-22 | 19.50 | 19.56 | 18.90 | 19.01 | 18.02 | qfq | 6,269,488 | 120,041,796 | -2.51% |
| 2024-07-19 | 19.15 | 19.77 | 19.05 | 19.50 | 18.49 | qfq | 5,003,000 | 97,559,048 | 1.46% |
| 2024-07-18 | 19.15 | 19.33 | 18.90 | 19.22 | 18.22 | qfq | 6,970,400 | 133,148,183 | -0.36% |
| 2024-07-17 | 19.32 | 19.44 | 19.16 | 19.29 | 18.29 | qfq | 5,010,800 | 96,746,903 | -0.67% |
| 2024-07-16 | 19.47 | 19.59 | 19.22 | 19.42 | 18.41 | qfq | 4,544,400 | 87,992,240 | -0.56% |
| 2024-07-15 | 19.88 | 19.98 | 19.34 | 19.53 | 18.51 | qfq | 7,545,500 | 147,468,177 | -2.35% |
| 2024-07-12 | 20.33 | 20.33 | 20.00 | 20.00 | 18.96 | qfq | 5,396,000 | 108,451,635 | -1.86% |
| 2024-07-11 | 19.73 | 20.61 | 19.56 | 20.38 | 19.32 | qfq | 11,768,124 | 237,659,196 | 4.84% |
| 2024-07-10 | 20.00 | 20.02 | 18.93 | 19.44 | 18.43 | qfq | 10,926,361 | 212,940,354 | -2.75% |
| 2024-07-09 | 19.90 | 20.08 | 19.38 | 19.99 | 18.95 | qfq | 8,905,895 | 176,387,639 | 0.71% |
| 2024-07-08 | 20.55 | 20.55 | 19.70 | 19.85 | 18.82 | qfq | 9,990,712 | 200,502,422 | -3.03% |
| 2024-07-05 | 20.65 | 20.65 | 20.12 | 20.47 | 19.41 | qfq | 6,594,292 | 133,822,604 | -0.44% |
| 2024-07-04 | 20.36 | 20.84 | 20.26 | 20.56 | 19.49 | qfq | 9,909,726 | 204,594,794 | 0.93% |
| 2024-07-03 | 20.50 | 20.69 | 20.30 | 20.37 | 19.31 | qfq | 6,993,433 | 142,815,085 | -1.16% |
| 2024-07-02 | 21.00 | 21.12 | 20.43 | 20.61 | 19.54 | qfq | 9,538,400 | 197,181,605 | -2.37% |
| 2024-07-01 | 20.30 | 21.16 | 20.30 | 21.11 | 20.01 | qfq | 11,317,247 | 235,217,276 | 4.04% |
| 2024-06-28 | 19.88 | 20.56 | 19.86 | 20.29 | 19.24 | qfq | 5,741,509 | 116,749,319 | 1.30% |
| 2024-06-27 | 20.57 | 20.72 | 20.01 | 20.03 | 18.99 | qfq | 6,652,200 | 134,502,526 | -3.24% |
| 2024-06-26 | 20.32 | 20.72 | 20.00 | 20.70 | 19.62 | qfq | 7,592,255 | 155,330,296 | 2.02% |
| 2024-06-25 | 20.45 | 20.60 | 20.14 | 20.29 | 19.24 | qfq | 5,905,144 | 120,243,049 | -0.69% |
| 2024-06-24 | 20.94 | 20.98 | 20.37 | 20.43 | 19.37 | qfq | 8,005,047 | 164,963,027 | -2.44% |
| 2024-06-21 | 20.88 | 21.02 | 20.60 | 20.94 | 19.85 | qfq | 5,361,000 | 111,881,275 | 0.53% |
| 2024-06-20 | 21.03 | 21.28 | 20.81 | 20.83 | 19.75 | qfq | 8,726,227 | 183,800,078 | -0.95% |
| 2024-06-19 | 21.43 | 21.45 | 21.00 | 21.03 | 19.94 | qfq | 9,305,386 | 197,030,569 | -1.13% |
| 2024-06-18 | 20.99 | 21.49 | 20.94 | 21.27 | 20.16 | qfq | 10,590,154 | 225,199,911 | 1.62% |
| 2024-06-17 | 20.99 | 21.17 | 20.79 | 20.93 | 19.84 | qfq | 9,046,456 | 189,548,855 | 0.34% |
| 2024-06-14 | 20.58 | 21.06 | 20.32 | 20.86 | 19.78 | qfq | 17,484,198 | 363,748,396 | 1.07% |
| 2024-06-13 | 20.41 | 20.95 | 20.38 | 20.64 | 19.57 | qfq | 11,071,900 | 228,680,546 | 0.49% |
| 2024-06-12 | 20.80 | 20.97 | 20.49 | 20.54 | 19.47 | qfq | 11,718,498 | 242,424,992 | -1.49% |
| 2024-06-11 | 20.21 | 20.96 | 20.03 | 20.85 | 19.77 | qfq | 16,567,200 | 343,158,982 | 3.32% |
| 2024-06-07 | 19.99 | 20.67 | 19.81 | 20.18 | 19.13 | qfq | 16,863,600 | 342,573,671 | 1.92% |
| 2024-06-06 | 19.96 | 20.34 | 19.55 | 19.80 | 18.77 | qfq | 15,379,400 | 307,020,222 | -1.10% |
| 2024-06-05 | 20.85 | 21.14 | 19.95 | 20.02 | 18.98 | qfq | 20,692,701 | 423,102,841 | -3.84% |
| 2024-06-04 | 21.85 | 21.90 | 20.60 | 20.82 | 19.74 | qfq | 34,605,678 | 730,435,374 | -5.45% |
| 2024-06-03 | 21.77 | 22.45 | 21.11 | 22.02 | 20.88 | qfq | 39,988,604 | 876,999,311 | 3.04% |
| 2024-05-31 | 20.26 | 21.40 | 20.13 | 21.37 | 20.26 | qfq | 27,703,737 | 582,006,572 | 5.95% |
| 2024-05-30 | 20.00 | 20.45 | 19.86 | 20.17 | 19.12 | qfq | 12,624,118 | 255,607,936 | 1.87% |
| 2024-05-29 | 19.39 | 20.07 | 19.29 | 19.80 | 18.77 | qfq | 11,974,932 | 235,682,912 | 1.59% |
| 2024-05-28 | 19.19 | 20.01 | 19.06 | 19.49 | 18.48 | qfq | 15,898,281 | 313,364,567 | 1.83% |
| 2024-05-27 | 18.57 | 19.23 | 18.38 | 19.14 | 18.15 | qfq | 9,860,818 | 185,853,898 | 3.68% |
| 2024-05-24 | 18.75 | 18.88 | 18.40 | 18.46 | 17.50 | qfq | 5,757,800 | 107,028,698 | -1.60% |
| 2024-05-23 | 19.20 | 19.21 | 18.70 | 18.76 | 17.78 | qfq | 5,526,718 | 104,194,609 | -2.44% |
| 2024-05-22 | 19.22 | 19.32 | 19.04 | 19.23 | 18.23 | qfq | 4,724,182 | 90,610,245 | 0.10% |
| 2024-05-21 | 19.63 | 19.63 | 19.13 | 19.21 | 18.21 | qfq | 6,212,989 | 119,916,786 | -2.09% |
| 2024-05-20 | 19.94 | 20.01 | 19.54 | 19.62 | 18.60 | qfq | 5,957,612 | 117,655,155 | -1.16% |
| 2024-05-17 | 19.68 | 19.85 | 19.40 | 19.85 | 18.82 | qfq | 5,781,617 | 113,282,088 | 1.48% |
| 2024-05-16 | 19.75 | 20.00 | 19.50 | 19.56 | 18.54 | qfq | 5,914,342 | 116,346,292 | -0.81% |
| 2024-05-15 | 20.00 | 20.12 | 19.72 | 19.72 | 18.69 | qfq | 4,568,230 | 90,890,373 | -1.35% |
| 2024-05-14 | 19.85 | 20.27 | 19.71 | 19.99 | 18.95 | qfq | 7,809,498 | 156,246,830 | 1.42% |
| 2024-05-13 | 19.75 | 19.95 | 19.48 | 19.71 | 18.69 | qfq | 7,078,559 | 139,535,987 | -1.10% |
| 2024-05-10 | 20.24 | 20.25 | 19.71 | 19.93 | 18.89 | qfq | 7,209,839 | 143,547,454 | -0.99% |
| 2024-05-09 | 20.10 | 20.22 | 19.80 | 20.13 | 19.08 | qfq | 5,394,686 | 108,402,058 | 1.21% |
| 2024-05-08 | 20.48 | 20.49 | 19.77 | 19.89 | 18.86 | qfq | 11,376,993 | 227,500,067 | -2.88% |
| 2024-05-07 | 20.76 | 20.92 | 20.36 | 20.48 | 19.42 | qfq | 11,556,469 | 237,817,119 | -0.24% |
| 2024-05-06 | 20.65 | 20.74 | 20.33 | 20.53 | 19.46 | qfq | 9,265,100 | 190,387,041 | 1.28% |
| 2024-04-30 | 20.42 | 20.63 | 20.07 | 20.27 | 19.22 | qfq | 9,905,700 | 201,537,804 | -0.20% |
| 2024-04-29 | 19.65 | 20.50 | 19.65 | 20.31 | 19.25 | qfq | 14,478,452 | 292,132,555 | 3.46% |
| 2024-04-26 | 19.18 | 19.77 | 19.15 | 19.63 | 18.61 | qfq | 10,213,676 | 199,482,226 | 1.97% |
| 2024-04-25 | 19.14 | 19.44 | 18.93 | 19.25 | 18.25 | qfq | 7,551,020 | 145,410,412 | 1.10% |
| 2024-04-24 | 19.23 | 19.23 | 18.70 | 19.04 | 18.05 | qfq | 7,046,687 | 133,181,488 | -0.21% |
| 2024-04-23 | 18.81 | 19.19 | 18.81 | 19.08 | 18.09 | qfq | 6,855,400 | 130,582,011 | 0.58% |
| 2024-04-22 | 19.40 | 19.40 | 18.83 | 18.97 | 17.98 | qfq | 9,849,352 | 187,656,108 | -1.66% |
| 2024-04-19 | 18.94 | 19.55 | 18.94 | 19.29 | 18.29 | qfq | 10,200,836 | 195,913,748 | 2.01% |
| 2024-04-18 | 18.67 | 19.08 | 18.35 | 18.91 | 17.93 | qfq | 10,481,442 | 197,211,511 | 1.94% |
| 2024-04-17 | 18.18 | 18.72 | 18.10 | 18.55 | 17.59 | qfq | 9,360,255 | 172,824,342 | 3.11% |
| 2024-04-16 | 18.43 | 18.49 | 17.95 | 17.99 | 17.05 | qfq | 9,677,539 | 176,284,458 | -2.07% |
| 2024-04-15 | 18.80 | 18.96 | 18.01 | 18.37 | 17.42 | qfq | 9,334,601 | 172,394,384 | -2.08% |
| 2024-04-12 | 18.75 | 18.99 | 18.65 | 18.76 | 17.78 | qfq | 4,563,200 | 85,931,853 | 0.27% |
| 2024-04-11 | 18.57 | 19.08 | 18.55 | 18.71 | 17.74 | qfq | 5,548,081 | 104,451,689 | 0.16% |
| 2024-04-10 | 19.09 | 19.12 | 18.51 | 18.68 | 17.71 | qfq | 6,859,124 | 128,417,089 | -2.45% |
| 2024-04-09 | 18.53 | 19.19 | 18.50 | 19.15 | 18.15 | qfq | 7,285,701 | 137,856,167 | 3.35% |
| 2024-04-08 | 19.08 | 19.08 | 18.48 | 18.53 | 17.57 | qfq | 7,939,259 | 148,535,383 | -3.24% |
| 2024-04-03 | 19.31 | 19.35 | 18.91 | 19.15 | 18.15 | qfq | 6,187,719 | 118,045,579 | -0.83% |
| 2024-04-02 | 19.35 | 19.65 | 19.20 | 19.31 | 18.31 | qfq | 8,043,793 | 155,744,243 | 0.26% |
| 2024-04-01 | 18.91 | 19.49 | 18.91 | 19.26 | 18.26 | qfq | 8,322,900 | 160,351,743 | 1.80% |
| 2024-03-29 | 18.89 | 19.02 | 18.54 | 18.92 | 17.94 | qfq | 6,091,379 | 114,252,639 | 0.53% |
| 2024-03-28 | 18.55 | 19.23 | 18.51 | 18.82 | 17.84 | qfq | 8,626,468 | 163,268,996 | 1.35% |
| 2024-03-27 | 19.30 | 19.30 | 18.54 | 18.57 | 17.60 | qfq | 8,908,774 | 168,268,302 | -3.33% |
| 2024-03-26 | 19.33 | 19.42 | 19.02 | 19.21 | 18.21 | qfq | 8,182,599 | 157,277,816 | -0.36% |
| 2024-03-25 | 20.02 | 20.02 | 19.25 | 19.28 | 18.28 | qfq | 18,102,159 | 353,198,717 | -3.65% |
| 2024-03-22 | 20.38 | 20.55 | 19.88 | 20.01 | 18.97 | qfq | 10,236,876 | 206,281,271 | -1.82% |
| 2024-03-21 | 21.50 | 21.50 | 20.00 | 20.38 | 19.32 | qfq | 23,403,952 | 479,649,948 | -4.54% |
| 2024-03-20 | 21.76 | 21.95 | 21.15 | 21.35 | 20.24 | qfq | 15,044,101 | 322,184,022 | -2.42% |
| 2024-03-19 | 22.10 | 22.12 | 21.72 | 21.88 | 20.74 | qfq | 6,566,800 | 144,029,315 | -1.35% |
| 2024-03-18 | 21.92 | 22.21 | 21.81 | 22.18 | 21.03 | qfq | 9,440,228 | 208,249,683 | 1.23% |
| 2024-03-15 | 21.63 | 21.92 | 21.46 | 21.91 | 20.77 | qfq | 6,446,002 | 140,031,508 | 0.87% |
| 2024-03-14 | 21.98 | 21.99 | 21.49 | 21.72 | 20.59 | qfq | 10,982,325 | 238,533,444 | -2.03% |
| 2024-03-13 | 22.10 | 22.32 | 21.93 | 22.17 | 21.02 | qfq | 6,618,064 | 146,657,071 | 0.36% |
| 2024-03-12 | 22.16 | 22.32 | 21.92 | 22.09 | 20.94 | qfq | 5,114,266 | 112,877,576 | -0.27% |
| 2024-03-11 | 22.23 | 22.41 | 21.98 | 22.15 | 21.00 | qfq | 7,232,869 | 160,041,616 | -1.20% |
| 2024-03-08 | 21.64 | 22.61 | 21.54 | 22.42 | 21.25 | qfq | 11,093,808 | 245,711,008 | 3.80% |
| 2024-03-07 | 22.00 | 22.10 | 21.56 | 21.60 | 20.48 | qfq | 8,388,600 | 183,077,473 | -1.46% |
| 2024-03-06 | 22.12 | 22.39 | 21.79 | 21.92 | 20.78 | qfq | 9,627,200 | 211,731,827 | -2.14% |
| 2024-03-05 | 21.86 | 22.55 | 21.67 | 22.40 | 21.24 | qfq | 13,431,833 | 298,328,651 | 2.10% |
| 2024-03-04 | 21.80 | 22.15 | 21.41 | 21.94 | 20.80 | qfq | 16,239,284 | 353,732,454 | -0.81% |
| 2024-03-01 | 22.10 | 22.60 | 21.65 | 22.12 | 20.97 | qfq | 16,576,625 | 365,384,436 | 3.08% |
| 2024-02-29 | 20.77 | 21.50 | 20.68 | 21.46 | 20.34 | qfq | 9,097,871 | 193,301,039 | 3.32% |
| 2024-02-28 | 21.36 | 21.66 | 20.73 | 20.77 | 19.69 | qfq | 12,043,200 | 256,411,744 | -3.08% |
| 2024-02-27 | 20.64 | 21.43 | 20.42 | 21.43 | 20.32 | qfq | 11,506,870 | 241,331,469 | 3.78% |
| 2024-02-26 | 21.10 | 21.25 | 20.63 | 20.65 | 19.58 | qfq | 7,933,700 | 165,844,117 | -2.96% |
| 2024-02-23 | 20.84 | 21.37 | 20.68 | 21.28 | 20.17 | qfq | 7,768,065 | 163,205,480 | 2.60% |
| 2024-02-22 | 20.61 | 20.95 | 20.50 | 20.74 | 19.66 | qfq | 5,812,600 | 120,400,145 | 0.58% |
| 2024-02-21 | 20.82 | 21.20 | 20.55 | 20.62 | 19.55 | qfq | 8,346,652 | 173,815,017 | -2.32% |
| 2024-02-20 | 20.61 | 21.40 | 20.61 | 21.11 | 20.01 | qfq | 9,961,292 | 209,114,641 | 0.81% |
| 2024-02-19 | 20.13 | 20.97 | 19.95 | 20.94 | 19.85 | qfq | 14,028,135 | 287,474,879 | 5.76% |
| 2024-02-08 | 19.78 | 20.59 | 19.40 | 19.80 | 18.77 | qfq | 14,852,608 | 299,931,241 | 2.11% |
| 2024-02-07 | 17.95 | 19.48 | 17.83 | 19.39 | 18.38 | qfq | 17,868,754 | 342,460,412 | 9.49% |
| 2024-02-06 | 16.24 | 17.71 | 16.11 | 17.71 | 16.79 | qfq | 12,331,129 | 213,529,775 | 10.00% |
| 2024-02-05 | 16.74 | 16.77 | 15.48 | 16.10 | 15.26 | qfq | 13,401,798 | 215,067,474 | -4.05% |
| 2024-02-02 | 17.42 | 17.73 | 16.30 | 16.78 | 15.91 | qfq | 6,851,725 | 116,278,905 | -4.06% |
| 2024-02-01 | 17.05 | 17.88 | 16.88 | 17.49 | 16.58 | qfq | 7,824,460 | 136,330,443 | 2.10% |
| 2024-01-31 | 17.86 | 18.00 | 17.01 | 17.13 | 16.24 | qfq | 7,866,339 | 136,769,633 | -4.36% |
| 2024-01-30 | 19.03 | 19.03 | 17.88 | 17.91 | 16.98 | qfq | 9,685,672 | 176,720,577 | -5.54% |
| 2024-01-29 | 19.65 | 19.75 | 18.95 | 18.96 | 17.97 | qfq | 6,638,800 | 127,418,659 | -3.31% |
| 2024-01-26 | 20.45 | 20.60 | 19.44 | 19.61 | 18.59 | qfq | 7,831,668 | 156,282,722 | -4.53% |
| 2024-01-25 | 19.78 | 20.56 | 19.70 | 20.54 | 19.47 | qfq | 6,810,660 | 137,640,863 | 3.69% |
| 2024-01-24 | 19.62 | 19.94 | 19.18 | 19.81 | 18.78 | qfq | 4,436,678 | 87,020,975 | 0.97% |
| 2024-01-23 | 19.36 | 19.79 | 19.00 | 19.62 | 18.60 | qfq | 5,873,803 | 114,423,960 | 0.82% |
| 2024-01-22 | 20.83 | 20.83 | 19.20 | 19.46 | 18.45 | qfq | 10,010,045 | 199,721,062 | -6.49% |
| 2024-01-19 | 21.82 | 21.98 | 20.80 | 20.81 | 19.73 | qfq | 7,756,119 | 164,787,188 | -4.67% |
| 2024-01-18 | 21.60 | 21.87 | 21.28 | 21.83 | 20.70 | qfq | 5,507,941 | 118,648,496 | 0.32% |
| 2024-01-17 | 22.20 | 22.28 | 21.76 | 21.76 | 20.63 | qfq | 3,848,888 | 84,548,597 | -2.38% |
| 2024-01-16 | 21.86 | 22.49 | 21.86 | 22.29 | 21.13 | qfq | 5,298,130 | 117,506,761 | 1.18% |
| 2024-01-15 | 22.33 | 22.80 | 21.99 | 22.03 | 20.88 | qfq | 7,649,940 | 169,802,006 | -2.22% |
| 2024-01-12 | 22.77 | 22.94 | 22.40 | 22.53 | 21.36 | qfq | 5,151,488 | 116,682,085 | -1.27% |
| 2024-01-11 | 21.80 | 22.90 | 21.66 | 22.82 | 21.63 | qfq | 8,986,074 | 202,479,488 | 4.44% |
| 2024-01-10 | 22.29 | 22.38 | 21.75 | 21.85 | 20.71 | qfq | 5,007,968 | 110,192,185 | -2.02% |
| 2024-01-09 | 22.76 | 22.90 | 22.15 | 22.30 | 21.14 | qfq | 8,873,328 | 199,019,343 | -2.11% |
| 2024-01-08 | 21.65 | 23.05 | 21.18 | 22.78 | 21.60 | qfq | 16,477,712 | 366,884,661 | 4.45% |
| 2024-01-05 | 22.39 | 22.39 | 21.60 | 21.81 | 20.68 | qfq | 6,401,426 | 139,928,019 | -2.24% |
| 2024-01-04 | 22.64 | 22.71 | 22.18 | 22.31 | 21.15 | qfq | 3,948,995 | 88,181,548 | -1.37% |
| 2024-01-03 | 22.75 | 22.84 | 22.40 | 22.62 | 21.44 | qfq | 5,264,358 | 118,883,327 | -0.66% |
| 2024-01-02 | 22.40 | 22.98 | 22.20 | 22.77 | 21.59 | qfq | 6,534,100 | 148,763,267 | 1.74% |
| 2023-12-29 | 22.19 | 22.59 | 22.12 | 22.38 | 21.22 | qfq | 5,546,616 | 124,004,242 | 0.86% |
| 2023-12-28 | 21.97 | 22.46 | 21.75 | 22.19 | 21.04 | qfq | 5,119,161 | 113,449,327 | 1.00% |
| 2023-12-27 | 21.37 | 22.06 | 21.17 | 21.97 | 20.83 | qfq | 6,135,682 | 133,657,843 | 2.81% |
| 2023-12-26 | 22.64 | 22.64 | 21.28 | 21.37 | 20.26 | qfq | 10,025,296 | 217,566,187 | -5.36% |
| 2023-12-25 | 22.60 | 22.85 | 22.41 | 22.58 | 21.41 | qfq | 3,419,932 | 77,151,661 | -0.57% |
| 2023-12-22 | 22.68 | 22.90 | 22.50 | 22.71 | 21.53 | qfq | 3,469,384 | 78,717,963 | 0.09% |
| 2023-12-21 | 22.54 | 22.75 | 22.13 | 22.69 | 21.51 | qfq | 5,151,100 | 115,862,661 | 0.80% |
| 2023-12-20 | 23.18 | 23.18 | 22.39 | 22.51 | 21.34 | qfq | 6,438,500 | 145,822,522 | -2.47% |
| 2023-12-19 | 22.80 | 23.20 | 22.68 | 23.08 | 21.88 | qfq | 5,462,646 | 125,469,120 | 1.32% |
| 2023-12-18 | 23.14 | 23.30 | 22.71 | 22.78 | 21.60 | qfq | 4,692,396 | 107,631,796 | -1.73% |
| 2023-12-15 | 23.49 | 23.54 | 23.00 | 23.18 | 21.98 | qfq | 6,068,131 | 140,995,387 | -0.98% |
| 2023-12-14 | 23.39 | 23.76 | 23.21 | 23.41 | 22.19 | qfq | 9,078,530 | 213,044,279 | 0.64% |
| 2023-12-13 | 23.46 | 23.54 | 23.19 | 23.26 | 22.05 | qfq | 5,320,000 | 124,170,023 | -0.81% |
| 2023-12-12 | 22.98 | 23.77 | 22.90 | 23.45 | 22.23 | qfq | 12,697,077 | 298,408,343 | 1.96% |
| 2023-12-11 | 22.82 | 23.09 | 22.45 | 23.00 | 21.80 | qfq | 9,771,859 | 223,136,087 | 0.74% |
| 2023-12-08 | 22.52 | 23.11 | 22.35 | 22.83 | 21.64 | qfq | 9,406,944 | 214,394,246 | 1.56% |
| 2023-12-07 | 22.80 | 22.80 | 22.15 | 22.48 | 21.31 | qfq | 6,133,945 | 137,353,695 | -0.79% |
| 2023-12-06 | 22.70 | 22.95 | 22.42 | 22.66 | 21.48 | qfq | 6,567,962 | 149,252,399 | -0.18% |
| 2023-12-05 | 23.04 | 23.13 | 22.70 | 22.70 | 21.52 | qfq | 6,145,625 | 140,643,144 | -1.18% |
| 2023-12-04 | 23.15 | 23.44 | 22.86 | 22.97 | 21.78 | qfq | 6,937,279 | 160,558,921 | -0.43% |
| 2023-12-01 | 22.58 | 23.33 | 22.52 | 23.07 | 21.87 | qfq | 11,605,408 | 267,206,454 | 2.53% |
| 2023-11-30 | 22.71 | 22.95 | 22.36 | 22.50 | 21.33 | qfq | 5,088,253 | 114,899,421 | -0.92% |
| 2023-11-29 | 23.23 | 23.23 | 22.60 | 22.71 | 21.53 | qfq | 6,214,129 | 141,939,133 | -1.52% |
| 2023-11-28 | 22.22 | 23.10 | 22.16 | 23.06 | 21.86 | qfq | 11,958,719 | 273,091,675 | 3.78% |
| 2023-11-27 | 22.37 | 22.37 | 21.86 | 22.22 | 21.06 | qfq | 4,848,605 | 107,143,345 | -0.36% |
| 2023-11-24 | 22.48 | 22.50 | 22.08 | 22.30 | 21.14 | qfq | 5,707,494 | 127,020,545 | -0.13% |
| 2023-11-23 | 21.99 | 22.45 | 21.90 | 22.33 | 21.17 | qfq | 6,315,600 | 140,650,380 | 1.55% |
| 2023-11-22 | 22.70 | 22.74 | 21.95 | 21.99 | 20.85 | qfq | 9,653,900 | 214,704,641 | -3.34% |
| 2023-11-21 | 23.14 | 23.28 | 22.68 | 22.75 | 21.57 | qfq | 7,591,306 | 174,189,517 | -1.47% |
| 2023-11-20 | 23.20 | 23.34 | 22.55 | 23.09 | 21.89 | qfq | 12,699,925 | 291,248,490 | 1.18% |
| 2023-11-17 | 22.24 | 22.86 | 22.12 | 22.82 | 21.63 | qfq | 10,609,889 | 239,638,751 | 2.79% |
| 2023-11-16 | 22.76 | 22.76 | 22.11 | 22.20 | 21.05 | qfq | 9,271,981 | 207,375,496 | -2.46% |
| 2023-11-15 | 22.36 | 22.88 | 22.12 | 22.76 | 21.58 | qfq | 12,144,943 | 275,530,876 | 2.52% |
| 2023-11-14 | 22.41 | 22.49 | 22.04 | 22.20 | 21.05 | qfq | 8,298,786 | 184,464,840 | -0.80% |
| 2023-11-13 | 22.51 | 22.60 | 22.08 | 22.38 | 21.22 | qfq | 9,435,045 | 210,850,960 | 1.18% |
| 2023-11-10 | 22.30 | 22.39 | 21.90 | 22.12 | 20.97 | qfq | 8,523,952 | 188,911,652 | -1.07% |
| 2023-11-09 | 21.58 | 22.65 | 21.47 | 22.36 | 21.20 | qfq | 23,468,534 | 522,695,837 | 3.90% |
| 2023-11-08 | 21.75 | 21.82 | 21.30 | 21.52 | 20.40 | qfq | 10,681,651 | 229,798,608 | -1.10% |
| 2023-11-07 | 21.70 | 22.03 | 21.55 | 21.76 | 20.63 | qfq | 7,816,100 | 170,470,269 | 0.37% |
| 2023-11-06 | 22.15 | 22.20 | 21.58 | 21.68 | 20.55 | qfq | 11,010,704 | 240,121,628 | -0.46% |
| 2023-11-03 | 20.95 | 21.85 | 20.92 | 21.78 | 20.65 | qfq | 9,363,997 | 202,225,543 | 3.91% |
| 2023-11-02 | 21.95 | 21.95 | 20.91 | 20.96 | 19.87 | qfq | 7,801,300 | 166,175,378 | -3.94% |
| 2023-11-01 | 22.16 | 22.16 | 21.62 | 21.82 | 20.69 | qfq | 8,150,937 | 178,065,265 | 0.32% |
| 2023-10-31 | 21.50 | 22.05 | 21.42 | 21.75 | 20.62 | qfq | 7,421,659 | 161,003,971 | 0.69% |
| 2023-10-30 | 20.85 | 21.80 | 20.60 | 21.60 | 20.48 | qfq | 12,312,622 | 261,348,715 | 4.35% |
| 2023-10-27 | 20.40 | 20.75 | 20.16 | 20.70 | 19.62 | qfq | 7,503,005 | 153,777,937 | 1.37% |
| 2023-10-26 | 20.48 | 20.48 | 20.03 | 20.42 | 19.36 | qfq | 5,819,600 | 117,919,825 | -0.49% |
| 2023-10-25 | 20.46 | 20.82 | 20.28 | 20.52 | 19.45 | qfq | 6,853,861 | 140,932,966 | 0.79% |
| 2023-10-24 | 20.38 | 20.79 | 20.16 | 20.36 | 19.30 | qfq | 7,822,889 | 159,711,177 | -0.24% |
| 2023-10-23 | 21.06 | 21.15 | 20.31 | 20.41 | 19.35 | qfq | 7,657,970 | 157,856,303 | -3.95% |
| 2023-10-20 | 21.37 | 21.60 | 21.05 | 21.25 | 20.15 | qfq | 5,183,136 | 110,346,975 | -1.02% |
| 2023-10-19 | 21.78 | 22.10 | 21.41 | 21.47 | 20.35 | qfq | 9,550,100 | 207,596,562 | -0.28% |
| 2023-10-18 | 21.95 | 22.50 | 21.52 | 21.53 | 20.41 | qfq | 9,151,500 | 200,930,053 | -1.73% |
| 2023-10-17 | 21.71 | 22.07 | 21.70 | 21.91 | 20.77 | qfq | 4,526,423 | 99,060,073 | 0.46% |
| 2023-10-16 | 22.27 | 22.30 | 21.59 | 21.81 | 20.68 | qfq | 11,007,188 | 240,398,262 | -2.28% |
| 2023-10-13 | 22.50 | 22.65 | 22.25 | 22.32 | 21.16 | qfq | 8,298,041 | 186,152,239 | -0.84% |
| 2023-10-12 | 22.60 | 22.79 | 22.48 | 22.51 | 21.34 | qfq | 7,828,904 | 176,824,574 | -0.71% |
| 2023-10-11 | 23.22 | 23.54 | 22.52 | 22.67 | 21.49 | qfq | 14,290,121 | 327,876,161 | -2.70% |
| 2023-10-10 | 23.24 | 23.95 | 23.05 | 23.30 | 22.09 | qfq | 12,247,076 | 288,437,997 | 0.26% |
| 2023-10-09 | 23.30 | 23.53 | 22.96 | 23.24 | 22.03 | qfq | 10,704,720 | 248,756,652 | 0.17% |
| 2023-09-28 | 22.42 | 23.29 | 22.40 | 23.20 | 21.99 | qfq | 16,618,477 | 381,459,458 | 3.57% |
| 2023-09-27 | 22.87 | 22.87 | 22.40 | 22.40 | 21.24 | qfq | 9,022,244 | 203,613,640 | -2.06% |
| 2023-09-26 | 22.86 | 23.11 | 22.30 | 22.87 | 21.68 | qfq | 15,436,203 | 351,783,944 | -0.44% |
| 2023-09-25 | 22.63 | 23.64 | 22.43 | 22.97 | 21.78 | qfq | 31,052,648 | 719,265,103 | 4.41% |
| 2023-09-22 | 20.80 | 22.00 | 20.77 | 22.00 | 20.86 | qfq | 14,970,880 | 322,705,085 | 5.21% |
| 2023-09-21 | 21.04 | 21.40 | 20.80 | 20.91 | 19.82 | qfq | 5,318,190 | 112,103,070 | -0.62% |
| 2023-09-20 | 20.98 | 21.54 | 20.85 | 21.04 | 19.95 | qfq | 5,878,791 | 124,559,089 | 0.14% |
| 2023-09-19 | 21.68 | 21.68 | 21.00 | 21.01 | 19.92 | qfq | 10,292,225 | 217,844,517 | -3.40% |
| 2023-09-18 | 21.75 | 21.99 | 21.50 | 21.75 | 20.62 | qfq | 7,445,194 | 161,994,950 | -0.68% |
| 2023-09-15 | 21.49 | 22.00 | 21.49 | 21.90 | 20.76 | qfq | 10,102,685 | 220,368,964 | 1.86% |
| 2023-09-14 | 22.27 | 22.27 | 21.31 | 21.50 | 20.38 | qfq | 12,128,907 | 262,533,169 | -3.50% |
| 2023-09-13 | 22.60 | 23.02 | 21.94 | 22.28 | 21.12 | qfq | 17,287,038 | 386,918,615 | -0.54% |
| 2023-09-12 | 21.42 | 22.55 | 21.31 | 22.40 | 21.24 | qfq | 19,989,254 | 440,842,383 | 3.85% |
| 2023-09-11 | 21.46 | 21.84 | 21.28 | 21.57 | 20.45 | qfq | 9,440,265 | 203,106,404 | -0.05% |
| 2023-09-08 | 21.18 | 21.79 | 21.08 | 21.58 | 20.46 | qfq | 10,416,715 | 224,412,912 | 2.03% |
| 2023-09-07 | 21.90 | 21.90 | 21.07 | 21.15 | 20.05 | qfq | 15,380,539 | 328,659,985 | -3.73% |
| 2023-09-06 | 21.32 | 22.03 | 21.01 | 21.97 | 20.83 | qfq | 13,308,210 | 288,067,523 | 2.28% |
| 2023-09-05 | 21.25 | 21.65 | 21.22 | 21.48 | 20.36 | qfq | 9,467,309 | 203,587,813 | 0.66% |
| 2023-09-04 | 21.13 | 21.34 | 20.85 | 21.34 | 20.23 | qfq | 5,641,265 | 119,052,599 | 1.33% |
| 2023-09-01 | 21.62 | 21.68 | 20.98 | 21.06 | 19.97 | qfq | 9,222,400 | 195,451,190 | -2.14% |
| 2023-08-31 | 21.30 | 21.60 | 21.20 | 21.52 | 20.40 | qfq | 7,732,572 | 165,678,797 | 0.84% |
| 2023-08-30 | 21.05 | 21.64 | 21.05 | 21.34 | 20.23 | qfq | 11,049,876 | 235,983,653 | 1.38% |
| 2023-08-29 | 20.80 | 21.25 | 20.75 | 21.05 | 19.96 | qfq | 10,975,278 | 230,235,130 | 1.35% |
| 2023-08-28 | 21.50 | 21.56 | 20.70 | 20.77 | 19.69 | qfq | 10,050,454 | 212,385,715 | 1.02% |
| 2023-08-25 | 21.13 | 21.18 | 20.53 | 20.56 | 19.49 | qfq | 7,352,966 | 152,388,048 | -2.88% |
| 2023-08-24 | 21.04 | 21.30 | 20.67 | 21.17 | 20.07 | qfq | 7,123,200 | 149,633,430 | 1.39% |
| 2023-08-23 | 21.20 | 21.49 | 20.86 | 20.88 | 19.79 | qfq | 7,868,498 | 165,409,327 | -2.34% |
| 2023-08-22 | 21.10 | 21.72 | 20.86 | 21.38 | 20.27 | qfq | 9,780,603 | 208,241,667 | 1.91% |
| 2023-08-21 | 21.08 | 21.44 | 20.91 | 20.98 | 19.89 | qfq | 5,177,312 | 109,719,245 | -0.47% |
| 2023-08-18 | 21.33 | 21.51 | 21.07 | 21.08 | 19.98 | qfq | 4,598,965 | 97,841,235 | -1.17% |
| 2023-08-17 | 21.12 | 21.73 | 20.86 | 21.33 | 20.22 | qfq | 7,177,603 | 152,989,086 | 0.99% |
| 2023-08-16 | 21.61 | 21.65 | 21.10 | 21.12 | 20.02 | qfq | 6,508,287 | 138,459,337 | -2.27% |
| 2023-08-15 | 22.01 | 22.19 | 21.40 | 21.61 | 20.49 | qfq | 7,489,206 | 162,357,774 | -1.59% |
| 2023-08-14 | 22.01 | 22.18 | 21.77 | 21.96 | 20.82 | qfq | 5,615,654 | 123,152,764 | -1.04% |
| 2023-08-11 | 22.64 | 22.74 | 22.16 | 22.19 | 21.04 | qfq | 7,091,843 | 158,769,699 | -1.38% |
| 2023-08-10 | 22.62 | 22.80 | 22.32 | 22.50 | 21.33 | qfq | 5,104,613 | 114,803,099 | -0.71% |
| 2023-08-09 | 22.68 | 22.83 | 22.51 | 22.66 | 21.48 | qfq | 5,462,474 | 123,898,802 | -0.31% |
| 2023-08-08 | 22.92 | 22.96 | 22.24 | 22.73 | 21.55 | qfq | 12,189,564 | 274,761,199 | -0.87% |
| 2023-08-07 | 23.23 | 23.37 | 22.80 | 22.93 | 21.74 | qfq | 9,605,756 | 220,701,943 | -1.16% |
| 2023-08-04 | 23.21 | 23.69 | 23.09 | 23.20 | 21.99 | qfq | 9,469,647 | 220,826,820 | -0.04% |
| 2023-08-03 | 23.24 | 23.39 | 23.03 | 23.21 | 22.00 | qfq | 4,687,604 | 108,688,919 | -0.47% |
| 2023-08-02 | 23.16 | 23.54 | 23.16 | 23.32 | 22.11 | qfq | 7,262,054 | 169,276,713 | 0.21% |
| 2023-08-01 | 23.10 | 23.76 | 22.97 | 23.27 | 22.06 | qfq | 16,290,320 | 380,220,643 | 0.61% |
| 2023-07-31 | 23.30 | 23.30 | 22.81 | 23.13 | 21.93 | qfq | 11,719,611 | 269,942,510 | -0.73% |
| 2023-07-28 | 23.59 | 23.77 | 23.13 | 23.30 | 22.09 | qfq | 11,873,533 | 277,211,583 | -1.10% |
| 2023-07-27 | 24.38 | 24.45 | 23.30 | 23.56 | 22.34 | qfq | 20,699,611 | 490,631,224 | -3.13% |
| 2023-07-26 | 24.78 | 24.92 | 24.18 | 24.32 | 23.06 | qfq | 9,688,101 | 237,119,701 | -1.58% |
| 2023-07-25 | 24.81 | 25.10 | 24.40 | 24.71 | 23.43 | qfq | 12,591,108 | 311,429,248 | -0.56% |
| 2023-07-24 | 25.00 | 25.86 | 24.59 | 24.85 | 23.56 | qfq | 21,365,040 | 535,626,508 | -1.00% |
| 2023-07-21 | 25.10 | 25.60 | 24.80 | 25.10 | 23.80 | qfq | 19,230,113 | 483,247,210 | -1.80% |
| 2023-07-20 | 26.10 | 26.55 | 25.46 | 25.56 | 24.23 | qfq | 17,906,320 | 463,682,635 | -2.48% |
| 2023-07-19 | 26.75 | 27.20 | 26.00 | 26.21 | 24.85 | qfq | 21,311,921 | 565,853,862 | -0.87% |
| 2023-07-18 | 27.39 | 28.03 | 26.30 | 26.44 | 25.07 | qfq | 24,202,437 | 651,757,044 | -3.68% |
| 2023-07-17 | 27.30 | 28.07 | 26.71 | 27.45 | 26.02 | qfq | 37,427,670 | 1,026,106,827 | 1.44% |