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
成大生物688739.SH
最近收盘价19.902026-07-17
最近交易日2026-07-17
成交量（股）2,977,919
成交额（元）60,395,112
日线记录724
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 20.65 | 20.87 | 19.89 | 19.90 | 19.90 | qfq | 2,977,919 | 60,395,112 | -3.49% |
| 2026-07-16 | 20.21 | 20.73 | 20.11 | 20.62 | 20.62 | qfq | 2,962,061 | 60,843,894 | 1.18% |
| 2026-07-15 | 20.00 | 20.53 | 19.87 | 20.38 | 20.38 | qfq | 2,513,793 | 51,203,651 | 2.00% |
| 2026-07-14 | 19.68 | 20.06 | 19.45 | 19.98 | 19.98 | qfq | 1,661,746 | 33,006,566 | 1.99% |
| 2026-07-13 | 19.71 | 19.99 | 19.53 | 19.59 | 19.59 | qfq | 1,409,092 | 27,750,688 | -1.36% |
| 2026-07-10 | 19.46 | 20.13 | 19.21 | 19.86 | 19.86 | qfq | 2,380,912 | 47,165,869 | 1.90% |
| 2026-07-09 | 19.70 | 19.96 | 19.38 | 19.49 | 19.49 | qfq | 1,642,696 | 32,106,430 | -1.12% |
| 2026-07-08 | 19.71 | 19.93 | 19.50 | 19.71 | 19.71 | qfq | 1,271,473 | 25,062,848 | 0.31% |
| 2026-07-07 | 20.25 | 20.28 | 19.63 | 19.65 | 19.65 | qfq | 1,597,530 | 31,654,738 | -3.34% |
| 2026-07-06 | 20.36 | 20.60 | 20.21 | 20.33 | 20.33 | qfq | 2,066,351 | 42,151,154 | 0.10% |
| 2026-07-03 | 20.16 | 20.38 | 20.01 | 20.31 | 20.31 | qfq | 2,016,647 | 40,805,711 | 1.70% |
| 2026-07-02 | 20.00 | 20.32 | 19.90 | 19.97 | 19.97 | qfq | 2,237,176 | 44,905,660 | -0.50% |
| 2026-07-01 | 19.48 | 20.17 | 19.22 | 20.07 | 20.07 | qfq | 3,036,075 | 60,068,358 | 2.98% |
| 2026-06-30 | 19.80 | 19.99 | 19.39 | 19.49 | 19.49 | qfq | 1,890,161 | 37,028,019 | -2.21% |
| 2026-06-29 | 19.14 | 20.00 | 18.91 | 19.93 | 19.93 | qfq | 2,613,099 | 51,278,524 | 4.18% |
| 2026-06-26 | 19.48 | 19.75 | 19.12 | 19.13 | 19.13 | qfq | 1,786,087 | 34,487,467 | -2.70% |
| 2026-06-25 | 20.07 | 20.07 | 19.40 | 19.66 | 19.66 | qfq | 1,625,217 | 31,933,039 | -1.55% |
| 2026-06-24 | 20.37 | 20.51 | 19.90 | 19.97 | 19.97 | qfq | 1,671,860 | 33,611,955 | -1.87% |
| 2026-06-23 | 19.99 | 20.59 | 19.91 | 20.35 | 20.35 | qfq | 2,374,116 | 48,293,023 | 2.11% |
| 2026-06-22 | 20.02 | 20.06 | 19.20 | 19.93 | 19.93 | qfq | 2,912,047 | 56,954,581 | -0.25% |
| 2026-06-18 | 19.73 | 20.18 | 19.53 | 19.98 | 19.98 | qfq | 2,284,677 | 45,463,093 | 1.16% |
| 2026-06-17 | 19.91 | 19.98 | 19.70 | 19.75 | 19.75 | qfq | 1,429,752 | 28,310,573 | -0.25% |
| 2026-06-16 | 19.95 | 19.95 | 19.56 | 19.80 | 19.80 | qfq | 1,941,332 | 38,308,284 | -0.85% |
| 2026-06-15 | 20.03 | 20.24 | 19.88 | 19.97 | 19.97 | qfq | 2,267,254 | 45,381,030 | 0.10% |
| 2026-06-12 | 20.22 | 20.32 | 19.95 | 19.95 | 19.95 | qfq | 2,972,281 | 59,864,837 | -0.65% |
| 2026-06-11 | 20.55 | 20.61 | 20.04 | 20.08 | 20.08 | qfq | 1,419,446 | 28,662,711 | -2.43% |
| 2026-06-10 | 20.39 | 20.58 | 19.95 | 20.58 | 20.58 | qfq | 2,343,488 | 47,381,425 | 0.98% |
| 2026-06-09 | 20.64 | 20.64 | 20.30 | 20.38 | 20.38 | qfq | 1,620,040 | 33,110,345 | -1.26% |
| 2026-06-08 | 20.80 | 21.08 | 20.41 | 20.64 | 20.64 | qfq | 2,007,703 | 41,506,629 | -1.34% |
| 2026-06-05 | 20.51 | 21.08 | 20.51 | 20.92 | 20.92 | qfq | 1,883,612 | 39,158,805 | 2.00% |
| 2026-06-04 | 20.88 | 21.09 | 20.50 | 20.51 | 20.51 | qfq | 1,715,097 | 35,516,024 | -2.24% |
| 2026-06-03 | 21.28 | 21.31 | 20.78 | 20.98 | 20.98 | qfq | 1,904,071 | 39,980,474 | -1.82% |
| 2026-06-02 | 21.90 | 21.94 | 21.37 | 21.37 | 21.27 | qfq | 1,388,880 | 30,057,827 | -2.24% |
| 2026-06-01 | 21.48 | 21.88 | 21.36 | 21.86 | 21.76 | qfq | 1,924,770 | 41,755,071 | 1.77% |
| 2026-05-29 | 21.30 | 21.58 | 21.12 | 21.48 | 21.38 | qfq | 1,881,416 | 40,195,813 | 0.75% |
| 2026-05-28 | 21.48 | 21.72 | 21.11 | 21.32 | 21.22 | qfq | 1,766,782 | 37,753,150 | -0.61% |
| 2026-05-27 | 21.89 | 22.03 | 21.28 | 21.45 | 21.35 | qfq | 2,322,274 | 49,993,125 | -2.01% |
| 2026-05-26 | 22.15 | 22.15 | 21.75 | 21.89 | 21.79 | qfq | 2,125,674 | 46,669,203 | -1.35% |
| 2026-05-25 | 22.45 | 22.59 | 22.02 | 22.19 | 22.09 | qfq | 1,757,063 | 39,041,057 | -0.89% |
| 2026-05-22 | 22.61 | 22.69 | 22.37 | 22.39 | 22.29 | qfq | 1,776,943 | 39,964,099 | -0.62% |
| 2026-05-21 | 22.96 | 23.20 | 22.52 | 22.53 | 22.43 | qfq | 2,414,513 | 55,225,038 | -1.96% |
| 2026-05-20 | 23.24 | 23.30 | 22.92 | 22.98 | 22.87 | qfq | 1,560,567 | 35,883,750 | -1.08% |
| 2026-05-19 | 22.93 | 23.27 | 22.93 | 23.23 | 23.12 | qfq | 1,177,264 | 27,275,086 | 0.82% |
| 2026-05-18 | 22.97 | 23.19 | 22.90 | 23.04 | 22.93 | qfq | 1,664,705 | 38,280,563 | -0.30% |
| 2026-05-15 | 23.30 | 23.42 | 22.99 | 23.11 | 23.00 | qfq | 2,447,314 | 56,753,930 | -0.94% |
| 2026-05-14 | 23.89 | 23.98 | 23.33 | 23.33 | 23.22 | qfq | 2,669,780 | 62,827,761 | -2.34% |
| 2026-05-13 | 24.24 | 24.28 | 23.87 | 23.89 | 23.78 | qfq | 2,229,522 | 53,399,426 | -1.28% |
| 2026-05-12 | 24.73 | 24.74 | 24.15 | 24.20 | 24.09 | qfq | 3,723,153 | 90,644,009 | -2.18% |
| 2026-05-11 | 24.00 | 25.11 | 23.91 | 24.74 | 24.63 | qfq | 6,503,326 | 159,945,058 | 3.99% |
| 2026-05-08 | 23.40 | 24.19 | 23.39 | 23.79 | 23.68 | qfq | 3,208,194 | 76,440,313 | 1.71% |
| 2026-05-07 | 23.33 | 23.46 | 23.10 | 23.39 | 23.28 | qfq | 2,130,944 | 49,647,063 | 1.39% |
| 2026-05-06 | 23.10 | 23.27 | 23.01 | 23.07 | 22.96 | qfq | 2,463,822 | 57,053,059 | 0.09% |
| 2026-04-30 | 23.22 | 23.29 | 23.04 | 23.05 | 22.94 | qfq | 2,666,585 | 61,619,459 | -0.90% |
| 2026-04-29 | 23.47 | 23.47 | 23.02 | 23.26 | 23.15 | qfq | 4,040,772 | 93,878,800 | -2.39% |
| 2026-04-28 | 23.70 | 23.99 | 23.63 | 23.83 | 23.72 | qfq | 1,744,712 | 41,516,415 | 0.68% |
| 2026-04-27 | 23.79 | 23.84 | 23.56 | 23.67 | 23.56 | qfq | 1,731,195 | 41,022,399 | -0.46% |
| 2026-04-24 | 23.85 | 23.95 | 23.66 | 23.78 | 23.67 | qfq | 2,174,293 | 51,781,309 | -0.13% |
| 2026-04-23 | 23.92 | 24.02 | 23.76 | 23.81 | 23.70 | qfq | 1,765,528 | 42,149,724 | -0.71% |
| 2026-04-22 | 23.90 | 24.01 | 23.80 | 23.98 | 23.87 | qfq | 1,355,747 | 32,417,484 | 0.42% |
| 2026-04-21 | 24.14 | 24.37 | 23.83 | 23.88 | 23.77 | qfq | 2,488,782 | 59,697,155 | -2.01% |
| 2026-04-20 | 24.38 | 24.54 | 24.28 | 24.37 | 24.26 | qfq | 1,428,160 | 34,884,649 | -0.04% |
| 2026-04-17 | 24.79 | 24.79 | 24.26 | 24.38 | 24.27 | qfq | 1,751,836 | 42,766,838 | -1.65% |
| 2026-04-16 | 24.81 | 24.89 | 24.69 | 24.79 | 24.68 | qfq | 1,809,543 | 44,870,595 | -0.12% |
| 2026-04-15 | 24.80 | 24.91 | 24.63 | 24.82 | 24.71 | qfq | 1,810,164 | 44,853,875 | 1.10% |
| 2026-04-14 | 24.61 | 24.63 | 24.35 | 24.55 | 24.44 | qfq | 1,309,060 | 32,041,937 | 0.16% |
| 2026-04-13 | 25.00 | 25.00 | 24.46 | 24.51 | 24.40 | qfq | 1,368,428 | 33,654,050 | -0.49% |
| 2026-04-10 | 24.68 | 24.94 | 24.54 | 24.63 | 24.52 | qfq | 1,250,586 | 30,953,847 | 0.41% |
| 2026-04-09 | 25.05 | 25.05 | 24.53 | 24.53 | 24.42 | qfq | 1,478,809 | 36,580,508 | -1.84% |
| 2026-04-08 | 24.88 | 25.06 | 24.78 | 24.99 | 24.87 | qfq | 1,588,394 | 39,643,293 | 1.71% |
| 2026-04-07 | 24.46 | 24.68 | 24.25 | 24.57 | 24.46 | qfq | 1,096,710 | 26,888,786 | 0.66% |
| 2026-04-03 | 24.90 | 24.93 | 24.39 | 24.41 | 24.30 | qfq | 1,432,350 | 35,173,026 | -2.01% |
| 2026-04-02 | 25.01 | 25.12 | 24.83 | 24.91 | 24.79 | qfq | 1,795,794 | 44,860,269 | -0.24% |
| 2026-04-01 | 24.78 | 25.04 | 24.66 | 24.97 | 24.85 | qfq | 1,965,792 | 48,935,303 | 1.42% |
| 2026-03-31 | 24.60 | 24.85 | 24.50 | 24.62 | 24.51 | qfq | 1,225,795 | 30,284,940 | 0.24% |
| 2026-03-30 | 24.20 | 24.61 | 24.20 | 24.56 | 24.45 | qfq | 1,521,903 | 37,253,084 | 0.70% |
| 2026-03-27 | 23.83 | 24.45 | 23.75 | 24.39 | 24.28 | qfq | 1,691,602 | 41,059,650 | 1.67% |
| 2026-03-26 | 24.08 | 24.36 | 23.91 | 23.99 | 23.88 | qfq | 1,590,661 | 38,358,137 | -0.46% |
| 2026-03-25 | 24.25 | 24.26 | 24.04 | 24.10 | 23.99 | qfq | 1,293,799 | 31,238,973 | 0.71% |
| 2026-03-24 | 23.88 | 24.07 | 23.51 | 23.93 | 23.82 | qfq | 1,557,948 | 37,098,308 | 1.61% |
| 2026-03-23 | 24.75 | 24.75 | 23.39 | 23.55 | 23.44 | qfq | 3,397,653 | 81,326,485 | -4.96% |
| 2026-03-20 | 25.07 | 25.21 | 24.78 | 24.78 | 24.67 | qfq | 1,857,447 | 46,447,142 | -1.00% |
| 2026-03-19 | 25.31 | 25.35 | 25.01 | 25.03 | 24.91 | qfq | 1,555,032 | 39,094,665 | -1.42% |
| 2026-03-18 | 25.42 | 25.56 | 25.27 | 25.39 | 25.27 | qfq | 1,364,183 | 34,632,519 | 0.12% |
| 2026-03-17 | 25.42 | 25.63 | 25.34 | 25.36 | 25.24 | qfq | 1,514,379 | 38,572,055 | 0.08% |
| 2026-03-16 | 25.62 | 25.67 | 25.31 | 25.34 | 25.22 | qfq | 1,931,906 | 49,150,033 | -1.32% |
| 2026-03-13 | 25.19 | 25.68 | 25.19 | 25.68 | 25.56 | qfq | 3,988,439 | 101,198,130 | 1.86% |
| 2026-03-12 | 25.48 | 25.51 | 25.20 | 25.21 | 25.09 | qfq | 2,339,570 | 59,267,491 | -0.87% |
| 2026-03-11 | 25.46 | 25.54 | 25.40 | 25.43 | 25.31 | qfq | 1,611,545 | 41,038,238 | -0.35% |
| 2026-03-10 | 25.48 | 25.70 | 25.38 | 25.52 | 25.40 | qfq | 1,560,029 | 39,831,458 | 0.87% |
| 2026-03-09 | 25.26 | 25.37 | 25.03 | 25.30 | 25.18 | qfq | 1,528,547 | 38,535,788 | 0.16% |
| 2026-03-06 | 24.94 | 25.35 | 24.92 | 25.26 | 25.14 | qfq | 1,434,892 | 36,149,951 | 1.36% |
| 2026-03-05 | 25.05 | 25.19 | 24.91 | 24.92 | 24.80 | qfq | 1,749,164 | 43,832,955 | 0.04% |
| 2026-03-04 | 24.90 | 25.35 | 24.90 | 24.91 | 24.79 | qfq | 1,758,618 | 44,032,903 | -1.19% |
| 2026-03-03 | 25.58 | 25.65 | 25.03 | 25.21 | 25.09 | qfq | 2,819,028 | 71,340,195 | -1.41% |
| 2026-03-02 | 25.88 | 25.88 | 25.45 | 25.57 | 25.45 | qfq | 2,490,030 | 63,876,455 | -1.50% |
| 2026-02-27 | 25.90 | 26.00 | 25.89 | 25.96 | 25.84 | qfq | 1,136,924 | 29,493,311 | -0.04% |
| 2026-02-26 | 26.11 | 26.14 | 25.88 | 25.97 | 25.85 | qfq | 1,727,567 | 44,848,297 | -0.23% |
| 2026-02-25 | 26.06 | 26.21 | 25.96 | 26.03 | 25.91 | qfq | 2,162,198 | 56,514,065 | 0.50% |
| 2026-02-24 | 25.90 | 25.96 | 25.75 | 25.90 | 25.78 | qfq | 1,562,023 | 40,402,278 | 1.05% |
| 2026-02-13 | 25.93 | 25.94 | 25.63 | 25.63 | 25.51 | qfq | 1,652,468 | 42,607,406 | -0.74% |
| 2026-02-12 | 25.94 | 25.96 | 25.72 | 25.82 | 25.70 | qfq | 1,294,936 | 33,467,629 | -0.31% |
| 2026-02-11 | 25.93 | 26.04 | 25.90 | 25.90 | 25.78 | qfq | 1,057,200 | 27,442,291 | 0.00% |
| 2026-02-10 | 25.90 | 26.11 | 25.88 | 25.90 | 25.78 | qfq | 1,674,909 | 43,560,161 | -0.23% |
| 2026-02-09 | 25.81 | 25.99 | 25.81 | 25.96 | 25.84 | qfq | 1,350,826 | 35,014,433 | 0.97% |
| 2026-02-06 | 25.94 | 26.10 | 25.71 | 25.71 | 25.59 | qfq | 1,986,949 | 51,561,959 | -0.70% |
| 2026-02-05 | 25.80 | 26.07 | 25.71 | 25.89 | 25.77 | qfq | 2,291,406 | 59,433,682 | 0.39% |
| 2026-02-04 | 25.67 | 25.83 | 25.55 | 25.79 | 25.67 | qfq | 1,876,766 | 48,176,246 | 0.39% |
| 2026-02-03 | 25.70 | 25.83 | 25.53 | 25.69 | 25.57 | qfq | 2,425,888 | 62,303,764 | 0.51% |
| 2026-02-02 | 26.16 | 26.28 | 25.55 | 25.56 | 25.44 | qfq | 2,919,336 | 75,634,596 | -2.26% |
| 2026-01-30 | 26.28 | 26.44 | 26.02 | 26.15 | 26.03 | qfq | 2,434,526 | 63,795,970 | -0.34% |
| 2026-01-29 | 26.43 | 26.60 | 26.12 | 26.24 | 26.12 | qfq | 3,116,484 | 82,024,924 | -0.76% |
| 2026-01-28 | 26.78 | 26.79 | 26.43 | 26.44 | 26.32 | qfq | 2,995,698 | 79,482,798 | -1.60% |
| 2026-01-27 | 27.20 | 27.20 | 26.36 | 26.87 | 26.75 | qfq | 5,066,636 | 135,417,207 | -1.83% |
| 2026-01-26 | 26.87 | 27.59 | 26.71 | 27.37 | 27.24 | qfq | 6,476,253 | 176,275,430 | 2.09% |
| 2026-01-23 | 26.60 | 26.90 | 26.50 | 26.81 | 26.69 | qfq | 2,972,031 | 79,478,632 | 1.21% |
| 2026-01-22 | 26.59 | 26.68 | 26.46 | 26.49 | 26.37 | qfq | 2,279,229 | 60,516,384 | 0.00% |
| 2026-01-21 | 26.47 | 26.64 | 26.38 | 26.49 | 26.37 | qfq | 2,535,936 | 67,193,424 | -0.23% |
| 2026-01-20 | 26.63 | 26.71 | 26.41 | 26.55 | 26.43 | qfq | 1,948,931 | 51,695,972 | -0.19% |
| 2026-01-19 | 26.68 | 26.85 | 26.51 | 26.60 | 26.48 | qfq | 2,042,032 | 54,433,143 | -0.34% |
| 2026-01-16 | 26.97 | 27.02 | 26.55 | 26.69 | 26.57 | qfq | 1,887,164 | 50,469,130 | -0.71% |
| 2026-01-15 | 27.00 | 27.09 | 26.78 | 26.88 | 26.76 | qfq | 2,183,449 | 58,719,757 | -0.55% |
| 2026-01-14 | 27.13 | 27.51 | 26.80 | 27.03 | 26.90 | qfq | 4,381,694 | 119,226,644 | -0.26% |
| 2026-01-13 | 26.72 | 27.38 | 26.72 | 27.10 | 26.97 | qfq | 3,943,034 | 106,945,256 | 0.93% |
| 2026-01-12 | 26.69 | 26.92 | 26.50 | 26.85 | 26.73 | qfq | 2,914,661 | 77,792,475 | 0.94% |
| 2026-01-09 | 26.21 | 26.70 | 26.16 | 26.60 | 26.48 | qfq | 2,733,822 | 72,316,110 | 1.53% |
| 2026-01-08 | 26.05 | 26.27 | 26.05 | 26.20 | 26.08 | qfq | 1,775,618 | 46,488,008 | 0.50% |
| 2026-01-07 | 26.24 | 26.27 | 26.07 | 26.07 | 25.95 | qfq | 1,585,247 | 41,500,105 | -0.53% |
| 2026-01-06 | 26.16 | 26.24 | 26.00 | 26.21 | 26.09 | qfq | 1,889,946 | 49,430,919 | 0.58% |
| 2026-01-05 | 25.79 | 26.08 | 25.76 | 26.06 | 25.94 | qfq | 1,916,962 | 49,739,126 | 1.16% |
| 2025-12-31 | 25.82 | 25.88 | 25.72 | 25.76 | 25.64 | qfq | 971,248 | 25,063,762 | -0.23% |
| 2025-12-30 | 25.91 | 26.03 | 25.78 | 25.82 | 25.70 | qfq | 1,258,430 | 32,602,134 | -0.50% |
| 2025-12-29 | 26.18 | 26.18 | 25.93 | 25.95 | 25.83 | qfq | 1,566,831 | 40,742,942 | -0.84% |
| 2025-12-26 | 26.20 | 26.29 | 26.11 | 26.17 | 26.05 | qfq | 1,094,755 | 28,691,815 | 0.15% |
| 2025-12-25 | 26.11 | 26.20 | 25.99 | 26.13 | 26.01 | qfq | 1,033,274 | 26,971,928 | 0.27% |
| 2025-12-24 | 25.98 | 26.09 | 25.86 | 26.06 | 25.94 | qfq | 864,617 | 22,495,777 | 0.58% |
| 2025-12-23 | 26.12 | 26.16 | 25.89 | 25.91 | 25.79 | qfq | 1,250,325 | 32,509,705 | -0.84% |
| 2025-12-22 | 26.15 | 26.28 | 26.12 | 26.13 | 26.01 | qfq | 1,245,767 | 32,624,446 | -0.42% |
| 2025-12-19 | 26.13 | 26.35 | 26.12 | 26.24 | 26.12 | qfq | 1,345,393 | 35,313,826 | 0.34% |
| 2025-12-18 | 26.00 | 26.17 | 25.98 | 26.15 | 26.03 | qfq | 902,532 | 23,557,142 | 0.38% |
| 2025-12-17 | 25.83 | 26.17 | 25.72 | 26.05 | 25.93 | qfq | 1,299,512 | 33,659,543 | 0.54% |
| 2025-12-16 | 26.15 | 26.25 | 25.91 | 25.91 | 25.79 | qfq | 1,444,256 | 37,577,416 | -0.92% |
| 2025-12-15 | 26.36 | 26.36 | 26.11 | 26.15 | 26.03 | qfq | 964,105 | 25,267,341 | -0.49% |
| 2025-12-12 | 26.40 | 26.40 | 26.19 | 26.28 | 26.16 | qfq | 1,410,496 | 37,051,285 | -0.23% |
| 2025-12-11 | 26.43 | 26.60 | 26.26 | 26.34 | 26.22 | qfq | 1,215,791 | 32,063,013 | -0.38% |
| 2025-12-10 | 26.65 | 26.66 | 26.35 | 26.44 | 26.32 | qfq | 1,237,575 | 32,771,483 | -0.49% |
| 2025-12-09 | 26.80 | 26.86 | 26.56 | 26.57 | 26.45 | qfq | 1,077,778 | 28,800,689 | -0.82% |
| 2025-12-08 | 26.70 | 26.91 | 26.69 | 26.79 | 26.67 | qfq | 1,442,039 | 38,646,090 | 0.34% |
| 2025-12-05 | 26.66 | 26.70 | 26.35 | 26.70 | 26.58 | qfq | 1,210,096 | 32,136,051 | 0.60% |
| 2025-12-04 | 26.72 | 26.79 | 26.53 | 26.54 | 26.42 | qfq | 968,105 | 25,762,506 | -0.79% |
| 2025-12-03 | 26.80 | 26.85 | 26.56 | 26.75 | 26.63 | qfq | 1,303,467 | 34,765,185 | 0.07% |
| 2025-12-02 | 26.82 | 26.84 | 26.61 | 26.73 | 26.61 | qfq | 1,026,975 | 27,453,500 | -0.26% |
| 2025-12-01 | 26.69 | 26.88 | 26.67 | 26.80 | 26.68 | qfq | 1,329,365 | 35,618,906 | 0.15% |
| 2025-11-28 | 26.78 | 26.83 | 26.65 | 26.76 | 26.64 | qfq | 1,027,679 | 27,476,376 | -0.11% |
| 2025-11-27 | 26.70 | 26.85 | 26.65 | 26.79 | 26.67 | qfq | 1,145,862 | 30,682,041 | 0.26% |
| 2025-11-26 | 26.78 | 27.04 | 26.70 | 26.72 | 26.60 | qfq | 1,564,349 | 42,026,431 | 0.23% |
| 2025-11-25 | 26.67 | 26.92 | 26.65 | 26.66 | 26.54 | qfq | 1,949,468 | 52,247,038 | -0.15% |
| 2025-11-24 | 26.35 | 26.76 | 26.35 | 26.70 | 26.58 | qfq | 1,835,255 | 48,768,209 | 0.83% |
| 2025-11-21 | 27.23 | 27.41 | 26.47 | 26.48 | 26.36 | qfq | 3,137,375 | 84,143,196 | -2.93% |
| 2025-11-20 | 27.37 | 27.53 | 27.25 | 27.28 | 27.15 | qfq | 1,367,981 | 37,441,024 | -0.26% |
| 2025-11-19 | 27.80 | 27.87 | 27.25 | 27.35 | 27.22 | qfq | 2,178,613 | 59,912,067 | -1.51% |
| 2025-11-18 | 28.01 | 28.09 | 27.70 | 27.77 | 27.64 | qfq | 2,245,198 | 62,434,383 | -0.82% |
| 2025-11-17 | 28.36 | 28.39 | 27.87 | 28.00 | 27.87 | qfq | 3,050,006 | 85,567,244 | -0.60% |
| 2025-11-14 | 27.98 | 28.43 | 27.95 | 28.17 | 28.04 | qfq | 2,816,354 | 79,616,264 | 0.72% |
| 2025-11-13 | 27.87 | 27.99 | 27.76 | 27.97 | 27.84 | qfq | 2,063,854 | 57,544,921 | 0.32% |
| 2025-11-12 | 27.90 | 28.06 | 27.85 | 27.88 | 27.75 | qfq | 2,308,714 | 64,500,316 | -0.11% |
| 2025-11-11 | 27.73 | 27.97 | 27.62 | 27.91 | 27.78 | qfq | 2,128,423 | 59,185,396 | 0.72% |
| 2025-11-10 | 27.40 | 27.73 | 27.40 | 27.71 | 27.58 | qfq | 1,958,490 | 54,060,727 | 1.02% |
| 2025-11-07 | 27.44 | 27.52 | 27.38 | 27.43 | 27.30 | qfq | 1,645,917 | 45,186,045 | 0.00% |
| 2025-11-06 | 27.48 | 27.52 | 27.34 | 27.43 | 27.30 | qfq | 1,398,822 | 38,384,441 | 0.07% |
| 2025-11-05 | 27.51 | 27.65 | 27.34 | 27.41 | 27.28 | qfq | 1,852,401 | 50,886,290 | -0.36% |
| 2025-11-04 | 27.45 | 27.66 | 27.32 | 27.51 | 27.38 | qfq | 2,253,045 | 61,892,130 | 0.04% |
| 2025-11-03 | 27.41 | 27.56 | 27.33 | 27.50 | 27.37 | qfq | 2,222,414 | 61,036,113 | 0.29% |
| 2025-10-31 | 27.14 | 27.50 | 27.13 | 27.42 | 27.29 | qfq | 2,371,779 | 64,890,690 | 1.11% |
| 2025-10-30 | 27.25 | 27.34 | 27.03 | 27.12 | 26.99 | qfq | 2,327,301 | 63,282,456 | -1.09% |
| 2025-10-29 | 27.25 | 27.49 | 27.16 | 27.42 | 27.29 | qfq | 1,898,900 | 51,893,593 | 0.55% |
| 2025-10-28 | 27.28 | 27.44 | 27.13 | 27.27 | 27.14 | qfq | 1,916,640 | 52,344,155 | -0.11% |
| 2025-10-27 | 27.37 | 27.43 | 27.26 | 27.30 | 27.17 | qfq | 1,973,284 | 53,922,954 | -0.11% |
| 2025-10-24 | 27.43 | 27.53 | 27.21 | 27.33 | 27.20 | qfq | 1,849,638 | 50,584,782 | -0.18% |
| 2025-10-23 | 27.40 | 27.50 | 27.18 | 27.38 | 27.25 | qfq | 1,529,235 | 41,762,734 | -0.26% |
| 2025-10-22 | 27.17 | 27.70 | 27.16 | 27.45 | 27.32 | qfq | 3,178,324 | 87,416,566 | 1.22% |
| 2025-10-21 | 26.85 | 27.27 | 26.83 | 27.12 | 26.99 | qfq | 1,947,623 | 52,843,642 | 1.23% |
| 2025-10-20 | 26.86 | 26.92 | 26.73 | 26.79 | 26.67 | qfq | 1,526,719 | 40,925,579 | 0.37% |
| 2025-10-17 | 27.07 | 27.26 | 26.69 | 26.69 | 26.57 | qfq | 2,027,828 | 54,621,671 | -1.48% |
| 2025-10-16 | 27.22 | 27.33 | 27.08 | 27.09 | 26.96 | qfq | 1,668,861 | 45,391,084 | -0.66% |
| 2025-10-15 | 27.17 | 27.45 | 27.10 | 27.27 | 27.14 | qfq | 1,791,504 | 48,895,793 | 0.52% |
| 2025-10-14 | 27.22 | 27.33 | 27.06 | 27.13 | 27.00 | qfq | 2,595,939 | 70,625,747 | 0.04% |
| 2025-10-13 | 26.99 | 27.18 | 26.80 | 27.12 | 26.99 | qfq | 2,529,645 | 68,258,758 | -0.66% |
| 2025-10-10 | 27.15 | 27.48 | 27.05 | 27.30 | 27.17 | qfq | 2,913,944 | 79,485,397 | 0.55% |
| 2025-10-09 | 26.96 | 27.24 | 26.69 | 27.15 | 27.02 | qfq | 3,534,869 | 95,488,938 | 0.93% |
| 2025-09-30 | 26.95 | 27.05 | 26.86 | 26.90 | 26.78 | qfq | 1,899,040 | 51,191,133 | -0.30% |
| 2025-09-29 | 27.00 | 27.21 | 26.75 | 26.98 | 26.86 | qfq | 2,233,289 | 60,183,576 | -0.26% |
| 2025-09-26 | 27.00 | 27.15 | 26.71 | 27.05 | 26.92 | qfq | 1,416,810 | 38,274,191 | 0.07% |
| 2025-09-25 | 27.01 | 27.35 | 26.90 | 27.03 | 26.90 | qfq | 2,163,889 | 58,684,085 | 0.07% |
| 2025-09-24 | 26.50 | 27.06 | 26.43 | 27.01 | 26.88 | qfq | 1,820,530 | 48,840,355 | 1.92% |
| 2025-09-23 | 26.85 | 26.96 | 26.10 | 26.50 | 26.38 | qfq | 2,884,322 | 76,112,749 | -1.34% |
| 2025-09-22 | 27.05 | 27.27 | 26.77 | 26.86 | 26.74 | qfq | 2,124,728 | 57,270,496 | -0.63% |
| 2025-09-19 | 27.23 | 27.36 | 26.95 | 27.03 | 26.90 | qfq | 2,171,211 | 58,844,441 | -0.52% |
| 2025-09-18 | 27.49 | 27.67 | 27.10 | 27.17 | 27.04 | qfq | 2,304,946 | 63,267,254 | -1.24% |
| 2025-09-17 | 27.47 | 27.65 | 27.41 | 27.51 | 27.38 | qfq | 1,747,142 | 48,081,078 | 0.15% |
| 2025-09-16 | 27.64 | 27.66 | 27.36 | 27.47 | 27.34 | qfq | 1,708,319 | 46,971,803 | -0.62% |
| 2025-09-15 | 27.75 | 27.85 | 27.62 | 27.64 | 27.51 | qfq | 1,738,728 | 48,153,946 | -0.50% |
| 2025-09-12 | 27.73 | 27.97 | 27.63 | 27.78 | 27.65 | qfq | 2,219,855 | 61,678,503 | 0.00% |
| 2025-09-11 | 27.38 | 27.84 | 27.14 | 27.78 | 27.65 | qfq | 2,424,518 | 66,742,402 | 1.28% |
| 2025-09-10 | 27.47 | 27.74 | 27.40 | 27.43 | 27.30 | qfq | 1,485,842 | 40,906,535 | -0.11% |
| 2025-09-09 | 27.63 | 27.78 | 27.38 | 27.46 | 27.33 | qfq | 2,162,733 | 59,633,753 | -0.87% |
| 2025-09-08 | 27.52 | 27.80 | 27.47 | 27.70 | 27.57 | qfq | 2,768,172 | 76,451,627 | 0.65% |
| 2025-09-05 | 27.18 | 27.57 | 27.00 | 27.52 | 27.39 | qfq | 2,660,594 | 72,617,029 | 1.66% |
| 2025-09-04 | 27.28 | 27.40 | 26.88 | 27.07 | 26.94 | qfq | 3,229,587 | 87,846,018 | -0.62% |
| 2025-09-03 | 27.63 | 27.85 | 27.24 | 27.24 | 27.11 | qfq | 2,486,672 | 68,319,481 | -1.23% |
| 2025-09-02 | 27.92 | 28.00 | 27.36 | 27.58 | 27.45 | qfq | 3,312,258 | 91,537,660 | -1.04% |
| 2025-09-01 | 27.91 | 28.05 | 27.77 | 27.87 | 27.74 | qfq | 3,650,998 | 101,875,403 | -0.11% |
| 2025-08-29 | 28.20 | 28.37 | 27.77 | 27.90 | 27.77 | qfq | 5,070,945 | 141,863,110 | -2.35% |
| 2025-08-28 | 28.60 | 28.85 | 27.76 | 28.57 | 28.44 | qfq | 5,388,657 | 152,413,470 | -0.10% |
| 2025-08-27 | 29.39 | 29.47 | 28.58 | 28.60 | 28.47 | qfq | 4,374,609 | 127,108,486 | -2.69% |
| 2025-08-26 | 29.38 | 29.50 | 29.31 | 29.39 | 29.25 | qfq | 3,179,592 | 93,461,619 | -0.27% |
| 2025-08-25 | 29.11 | 29.63 | 29.07 | 29.47 | 29.33 | qfq | 5,376,541 | 157,792,914 | 1.34% |
| 2025-08-22 | 28.99 | 29.10 | 28.75 | 29.08 | 28.95 | qfq | 3,092,210 | 89,487,864 | 0.55% |
| 2025-08-21 | 28.99 | 29.24 | 28.86 | 28.92 | 28.79 | qfq | 2,772,533 | 80,542,707 | -0.10% |
| 2025-08-20 | 29.00 | 29.00 | 28.63 | 28.95 | 28.82 | qfq | 2,685,946 | 77,379,798 | -0.17% |
| 2025-08-19 | 29.00 | 29.22 | 28.93 | 29.00 | 28.87 | qfq | 2,992,338 | 86,890,802 | 0.00% |
| 2025-08-18 | 29.03 | 29.31 | 28.90 | 29.00 | 28.87 | qfq | 3,995,908 | 116,325,369 | -0.07% |
| 2025-08-15 | 28.75 | 29.06 | 28.70 | 29.02 | 28.89 | qfq | 3,041,588 | 87,830,333 | 0.90% |
| 2025-08-14 | 29.18 | 29.28 | 28.70 | 28.76 | 28.63 | qfq | 3,052,482 | 88,487,055 | -1.37% |
| 2025-08-13 | 28.78 | 29.50 | 28.76 | 29.16 | 29.02 | qfq | 3,296,866 | 95,985,107 | 1.36% |
| 2025-08-12 | 28.93 | 29.04 | 28.73 | 28.77 | 28.64 | qfq | 2,127,355 | 61,416,863 | -0.55% |
| 2025-08-11 | 28.66 | 29.09 | 28.63 | 28.93 | 28.80 | qfq | 3,602,301 | 104,162,181 | 0.84% |
| 2025-08-08 | 28.28 | 28.97 | 28.04 | 28.69 | 28.56 | qfq | 3,921,326 | 112,118,133 | 1.52% |
| 2025-08-07 | 28.45 | 28.70 | 28.22 | 28.26 | 28.13 | qfq | 2,508,271 | 71,227,874 | -0.84% |
| 2025-08-06 | 28.58 | 28.70 | 28.40 | 28.50 | 28.37 | qfq | 2,395,328 | 68,340,258 | -0.28% |
| 2025-08-05 | 28.57 | 28.76 | 28.37 | 28.58 | 28.45 | qfq | 2,191,436 | 62,565,479 | 0.28% |
| 2025-08-04 | 28.18 | 28.52 | 27.93 | 28.50 | 28.37 | qfq | 3,261,026 | 91,992,185 | 0.39% |
| 2025-08-01 | 28.30 | 28.82 | 28.29 | 28.39 | 28.26 | qfq | 2,910,562 | 83,140,656 | 0.39% |
| 2025-07-31 | 28.54 | 28.77 | 28.18 | 28.28 | 28.15 | qfq | 3,296,714 | 94,031,450 | -0.81% |
| 2025-07-30 | 28.57 | 28.93 | 28.36 | 28.51 | 28.38 | qfq | 3,354,335 | 96,302,604 | -0.21% |
| 2025-07-29 | 28.52 | 28.59 | 28.15 | 28.57 | 28.44 | qfq | 3,133,886 | 89,057,408 | 0.18% |
| 2025-07-28 | 28.62 | 28.76 | 28.51 | 28.52 | 28.39 | qfq | 2,349,724 | 67,212,014 | 0.00% |
| 2025-07-25 | 28.76 | 28.77 | 28.37 | 28.52 | 28.39 | qfq | 2,868,468 | 81,965,365 | 0.07% |
| 2025-07-24 | 27.87 | 28.68 | 27.87 | 28.50 | 28.37 | qfq | 4,076,367 | 115,456,838 | 2.15% |
| 2025-07-23 | 27.94 | 28.22 | 27.81 | 27.90 | 27.77 | qfq | 2,642,266 | 73,949,412 | -0.11% |
| 2025-07-22 | 27.90 | 28.17 | 27.81 | 27.93 | 27.80 | qfq | 2,310,857 | 64,589,302 | 0.00% |
| 2025-07-21 | 27.82 | 28.10 | 27.72 | 27.93 | 27.80 | qfq | 2,239,534 | 62,634,890 | 0.40% |
| 2025-07-18 | 27.83 | 27.87 | 27.59 | 27.82 | 27.69 | qfq | 2,059,283 | 57,076,321 | 0.07% |
| 2025-07-17 | 27.69 | 27.89 | 27.61 | 27.80 | 27.67 | qfq | 2,300,202 | 63,909,952 | 0.40% |
| 2025-07-16 | 27.81 | 27.93 | 27.57 | 27.69 | 27.56 | qfq | 2,185,895 | 60,480,655 | -0.75% |
| 2025-07-15 | 28.17 | 28.28 | 27.65 | 27.90 | 27.77 | qfq | 4,350,770 | 121,370,312 | -0.50% |
| 2025-07-14 | 26.65 | 28.82 | 26.65 | 28.04 | 27.91 | qfq | 10,074,563 | 281,514,842 | 5.26% |
| 2025-07-11 | 26.44 | 26.79 | 26.38 | 26.64 | 26.52 | qfq | 2,535,682 | 67,500,117 | 0.91% |
| 2025-07-10 | 26.24 | 26.50 | 26.24 | 26.40 | 26.28 | qfq | 1,948,002 | 51,499,545 | 0.42% |
| 2025-07-09 | 26.31 | 26.41 | 26.22 | 26.29 | 26.17 | qfq | 1,749,775 | 46,065,764 | -0.08% |
| 2025-07-08 | 26.24 | 26.42 | 26.18 | 26.31 | 26.19 | qfq | 1,569,317 | 41,283,981 | 0.30% |
| 2025-07-07 | 26.15 | 26.37 | 26.01 | 26.23 | 26.11 | qfq | 1,656,090 | 43,412,737 | 0.38% |
| 2025-07-04 | 26.29 | 26.39 | 26.01 | 26.13 | 26.01 | qfq | 2,322,742 | 60,848,939 | -0.61% |
| 2025-07-03 | 26.27 | 26.47 | 26.22 | 26.29 | 26.17 | qfq | 1,445,965 | 38,090,326 | 0.11% |
| 2025-07-02 | 26.30 | 26.42 | 26.20 | 26.26 | 26.14 | qfq | 1,438,896 | 37,808,150 | -0.23% |
| 2025-07-01 | 26.30 | 26.48 | 26.15 | 26.32 | 26.20 | qfq | 1,537,100 | 40,464,312 | -0.30% |
| 2025-06-30 | 25.87 | 26.56 | 25.80 | 26.40 | 26.28 | qfq | 2,863,438 | 75,046,946 | 2.21% |
| 2025-06-27 | 25.95 | 25.99 | 25.83 | 25.83 | 25.71 | qfq | 1,397,513 | 36,205,131 | -0.35% |
| 2025-06-26 | 26.07 | 26.07 | 25.81 | 25.92 | 25.80 | qfq | 1,662,299 | 43,077,611 | -0.35% |
| 2025-06-25 | 25.98 | 26.07 | 25.80 | 26.01 | 25.89 | qfq | 1,993,522 | 51,738,998 | 0.23% |
| 2025-06-24 | 25.64 | 25.99 | 25.63 | 25.95 | 25.83 | qfq | 1,971,447 | 51,031,066 | 1.53% |
| 2025-06-23 | 25.26 | 25.68 | 25.21 | 25.56 | 25.44 | qfq | 1,446,212 | 36,784,085 | 1.03% |
| 2025-06-20 | 25.33 | 25.48 | 25.22 | 25.30 | 25.18 | qfq | 1,322,722 | 33,588,498 | 0.32% |
| 2025-06-19 | 25.30 | 25.44 | 25.10 | 25.22 | 25.10 | qfq | 1,334,255 | 33,697,731 | -0.55% |
| 2025-06-18 | 25.68 | 25.69 | 25.21 | 25.36 | 25.24 | qfq | 1,414,512 | 35,907,828 | -1.21% |
| 2025-06-17 | 25.75 | 25.97 | 25.64 | 25.67 | 25.55 | qfq | 1,502,117 | 38,678,871 | 0.04% |
| 2025-06-16 | 25.94 | 25.95 | 25.58 | 25.66 | 25.54 | qfq | 1,520,713 | 39,095,304 | -0.04% |
| 2025-06-13 | 26.10 | 26.17 | 25.67 | 25.67 | 25.55 | qfq | 1,784,139 | 46,082,966 | -1.50% |
| 2025-06-12 | 25.97 | 26.11 | 25.86 | 26.06 | 25.94 | qfq | 1,534,941 | 39,890,394 | 0.35% |
| 2025-06-11 | 25.93 | 26.14 | 25.90 | 25.97 | 25.85 | qfq | 1,713,711 | 44,584,945 | 0.12% |
| 2025-06-10 | 26.00 | 26.11 | 25.72 | 25.94 | 25.82 | qfq | 2,475,304 | 64,238,342 | -2.96% |
| 2025-06-09 | 26.55 | 26.81 | 26.40 | 26.73 | 25.82 | qfq | 2,070,735 | 55,226,624 | 1.14% |
| 2025-06-06 | 26.51 | 26.60 | 26.27 | 26.43 | 25.53 | qfq | 1,611,849 | 42,548,149 | -0.26% |
| 2025-06-05 | 26.66 | 26.66 | 26.38 | 26.50 | 25.60 | qfq | 1,551,222 | 41,126,661 | -0.38% |
| 2025-06-04 | 26.39 | 26.67 | 26.28 | 26.60 | 25.69 | qfq | 2,136,519 | 56,577,547 | 0.91% |
| 2025-06-03 | 26.12 | 26.42 | 26.03 | 26.36 | 25.46 | qfq | 2,260,160 | 59,443,531 | 0.65% |
| 2025-05-30 | 26.18 | 26.44 | 26.05 | 26.19 | 25.30 | qfq | 2,243,486 | 58,823,914 | 0.27% |
| 2025-05-29 | 25.84 | 26.15 | 25.73 | 26.12 | 25.23 | qfq | 2,077,682 | 54,065,597 | 1.44% |
| 2025-05-28 | 26.04 | 26.08 | 25.75 | 25.75 | 24.87 | qfq | 1,327,081 | 34,333,589 | -1.04% |
| 2025-05-27 | 25.67 | 26.05 | 25.57 | 26.02 | 25.13 | qfq | 1,644,754 | 42,553,082 | 1.60% |
| 2025-05-26 | 25.66 | 25.71 | 25.49 | 25.61 | 24.74 | qfq | 1,303,053 | 33,378,884 | -0.16% |
| 2025-05-23 | 25.75 | 26.03 | 25.63 | 25.65 | 24.78 | qfq | 1,591,043 | 41,145,269 | -0.39% |
| 2025-05-22 | 26.05 | 26.09 | 25.69 | 25.75 | 24.87 | qfq | 1,735,765 | 44,837,184 | -1.15% |
| 2025-05-21 | 25.92 | 26.25 | 25.88 | 26.05 | 25.16 | qfq | 1,999,584 | 52,170,828 | 0.54% |
| 2025-05-20 | 25.72 | 25.96 | 25.68 | 25.91 | 25.03 | qfq | 1,753,028 | 45,282,592 | 1.13% |
| 2025-05-19 | 25.81 | 25.81 | 25.50 | 25.62 | 24.75 | qfq | 1,432,893 | 36,694,986 | -0.39% |
| 2025-05-16 | 25.58 | 25.80 | 25.46 | 25.72 | 24.84 | qfq | 1,827,079 | 46,880,067 | 0.86% |
| 2025-05-15 | 25.62 | 25.62 | 25.45 | 25.50 | 24.63 | qfq | 1,200,916 | 30,680,580 | -0.39% |
| 2025-05-14 | 25.46 | 25.69 | 25.27 | 25.60 | 24.73 | qfq | 2,137,675 | 54,435,876 | 0.35% |
| 2025-05-13 | 25.68 | 25.79 | 25.48 | 25.51 | 24.64 | qfq | 1,976,315 | 50,561,767 | -0.16% |
| 2025-05-12 | 25.54 | 25.59 | 25.39 | 25.55 | 24.68 | qfq | 1,980,957 | 50,478,287 | 0.63% |
| 2025-05-09 | 25.39 | 25.44 | 25.28 | 25.39 | 24.52 | qfq | 1,714,990 | 43,514,602 | 0.00% |
| 2025-05-08 | 25.12 | 25.44 | 25.11 | 25.39 | 24.52 | qfq | 1,988,277 | 50,413,819 | 0.67% |
| 2025-05-07 | 25.30 | 25.53 | 25.12 | 25.22 | 24.36 | qfq | 2,120,929 | 53,598,423 | 0.20% |
| 2025-05-06 | 24.99 | 25.27 | 24.89 | 25.17 | 24.31 | qfq | 2,646,022 | 66,374,933 | 1.00% |
| 2025-04-30 | 24.88 | 25.16 | 24.79 | 24.92 | 24.07 | qfq | 2,411,343 | 60,042,961 | 0.20% |
| 2025-04-29 | 24.70 | 25.09 | 24.70 | 24.87 | 24.02 | qfq | 2,150,722 | 53,668,634 | 0.81% |
| 2025-04-28 | 24.88 | 24.88 | 24.46 | 24.67 | 23.83 | qfq | 1,851,677 | 45,628,094 | -0.48% |
| 2025-04-25 | 24.79 | 24.95 | 24.73 | 24.79 | 23.95 | qfq | 1,679,660 | 41,701,833 | 0.24% |
| 2025-04-24 | 24.80 | 24.88 | 24.54 | 24.73 | 23.89 | qfq | 1,847,397 | 45,669,307 | 0.24% |
| 2025-04-23 | 24.65 | 24.94 | 24.65 | 24.67 | 23.83 | qfq | 1,488,754 | 36,836,967 | 0.16% |
| 2025-04-22 | 24.56 | 24.75 | 24.44 | 24.63 | 23.79 | qfq | 2,042,345 | 50,239,116 | 0.16% |
| 2025-04-21 | 24.60 | 24.69 | 24.38 | 24.59 | 23.75 | qfq | 1,597,191 | 39,286,165 | 0.04% |
| 2025-04-18 | 24.70 | 24.80 | 24.47 | 24.58 | 23.74 | qfq | 1,269,940 | 31,243,662 | -0.28% |
| 2025-04-17 | 24.47 | 24.80 | 24.47 | 24.65 | 23.81 | qfq | 1,123,774 | 27,746,824 | 0.24% |
| 2025-04-16 | 24.85 | 24.92 | 24.32 | 24.59 | 23.75 | qfq | 1,863,276 | 45,806,330 | -1.24% |
| 2025-04-15 | 25.00 | 25.09 | 24.77 | 24.90 | 24.05 | qfq | 1,561,417 | 38,857,411 | -0.52% |
| 2025-04-14 | 24.90 | 25.17 | 24.90 | 25.03 | 24.18 | qfq | 2,276,344 | 57,068,117 | 0.89% |
| 2025-04-11 | 25.00 | 25.18 | 24.74 | 24.81 | 23.96 | qfq | 3,230,930 | 80,630,637 | -1.08% |
| 2025-04-10 | 24.98 | 25.36 | 24.90 | 25.08 | 24.23 | qfq | 4,212,053 | 105,854,056 | 1.74% |
| 2025-04-09 | 24.34 | 24.86 | 23.80 | 24.65 | 23.81 | qfq | 5,535,408 | 135,489,888 | -0.56% |
| 2025-04-08 | 25.50 | 25.80 | 24.28 | 24.79 | 23.95 | qfq | 8,751,938 | 217,562,788 | -10.12% |
| 2025-04-03 | 27.48 | 27.79 | 27.33 | 27.58 | 26.64 | qfq | 2,627,845 | 72,363,129 | 0.55% |
| 2025-04-02 | 27.43 | 27.65 | 27.30 | 27.43 | 26.50 | qfq | 2,178,816 | 59,880,869 | -0.18% |
| 2025-04-01 | 26.90 | 27.86 | 26.90 | 27.48 | 26.54 | qfq | 3,971,257 | 109,444,432 | 2.27% |
| 2025-03-31 | 27.24 | 27.30 | 26.78 | 26.87 | 25.95 | qfq | 2,286,104 | 61,641,917 | -1.36% |
| 2025-03-28 | 27.20 | 27.59 | 27.01 | 27.24 | 26.31 | qfq | 2,521,490 | 68,819,877 | 0.15% |
| 2025-03-27 | 27.05 | 27.47 | 26.78 | 27.20 | 26.27 | qfq | 2,156,405 | 58,642,212 | 0.44% |
| 2025-03-26 | 26.97 | 27.20 | 26.97 | 27.08 | 26.16 | qfq | 1,494,527 | 40,511,780 | 0.07% |
| 2025-03-25 | 26.88 | 27.17 | 26.78 | 27.06 | 26.14 | qfq | 1,624,643 | 43,861,124 | 0.63% |
| 2025-03-24 | 26.90 | 27.02 | 26.53 | 26.89 | 25.97 | qfq | 2,204,312 | 59,006,157 | 0.04% |
| 2025-03-21 | 27.18 | 27.39 | 26.85 | 26.88 | 25.96 | qfq | 2,413,332 | 65,438,521 | -0.99% |
| 2025-03-20 | 27.33 | 27.47 | 27.08 | 27.15 | 26.22 | qfq | 2,670,949 | 72,662,737 | -0.07% |
| 2025-03-19 | 27.25 | 27.36 | 27.14 | 27.17 | 26.24 | qfq | 1,684,576 | 45,928,793 | -0.44% |
| 2025-03-18 | 27.30 | 27.48 | 27.18 | 27.29 | 26.36 | qfq | 1,839,913 | 50,264,948 | 0.04% |
| 2025-03-17 | 27.43 | 27.43 | 27.21 | 27.28 | 26.35 | qfq | 2,177,597 | 59,448,783 | 0.11% |
| 2025-03-14 | 27.05 | 27.33 | 27.01 | 27.25 | 26.32 | qfq | 3,153,574 | 85,765,133 | 0.59% |
| 2025-03-13 | 26.95 | 27.23 | 26.72 | 27.09 | 26.17 | qfq | 2,960,938 | 79,877,817 | 0.59% |
| 2025-03-12 | 27.37 | 27.37 | 26.90 | 26.93 | 26.01 | qfq | 3,108,657 | 84,086,555 | -1.25% |
| 2025-03-11 | 27.52 | 27.72 | 27.10 | 27.27 | 26.34 | qfq | 2,754,379 | 75,355,966 | -1.73% |
| 2025-03-10 | 27.48 | 27.88 | 27.41 | 27.75 | 26.80 | qfq | 2,377,124 | 65,712,395 | 1.39% |
| 2025-03-07 | 27.93 | 27.93 | 27.30 | 27.37 | 26.44 | qfq | 3,347,803 | 92,508,511 | -2.18% |
| 2025-03-06 | 27.92 | 28.05 | 27.75 | 27.98 | 27.03 | qfq | 3,839,024 | 107,122,564 | 0.72% |
| 2025-03-05 | 28.20 | 28.28 | 27.53 | 27.78 | 26.83 | qfq | 2,610,649 | 72,669,292 | -1.56% |
| 2025-03-04 | 27.88 | 28.44 | 27.88 | 28.22 | 27.26 | qfq | 2,295,970 | 64,775,524 | 0.64% |
| 2025-03-03 | 28.34 | 28.72 | 28.02 | 28.04 | 27.08 | qfq | 3,264,561 | 92,430,450 | -1.20% |
| 2025-02-28 | 28.70 | 28.81 | 28.17 | 28.38 | 27.41 | qfq | 3,306,092 | 94,100,566 | -1.53% |
| 2025-02-27 | 28.68 | 29.39 | 28.61 | 28.82 | 27.84 | qfq | 4,217,997 | 121,721,575 | 0.56% |
| 2025-02-26 | 29.10 | 29.23 | 28.54 | 28.66 | 27.68 | qfq | 5,507,782 | 158,247,090 | -2.22% |
| 2025-02-25 | 27.97 | 29.90 | 27.72 | 29.31 | 28.31 | qfq | 9,044,526 | 262,240,238 | 4.16% |
| 2025-02-24 | 29.00 | 29.03 | 27.91 | 28.14 | 27.18 | qfq | 7,590,675 | 215,482,534 | -2.70% |
| 2025-02-21 | 29.08 | 29.36 | 28.60 | 28.92 | 27.93 | qfq | 4,735,091 | 136,527,456 | -0.48% |
| 2025-02-20 | 28.10 | 29.33 | 28.10 | 29.06 | 28.07 | qfq | 7,485,147 | 216,567,547 | 3.49% |
| 2025-02-19 | 27.98 | 28.64 | 27.98 | 28.08 | 27.12 | qfq | 3,495,989 | 98,844,814 | 0.57% |
| 2025-02-18 | 28.33 | 28.44 | 27.79 | 27.92 | 26.97 | qfq | 3,443,568 | 97,085,588 | -1.55% |
| 2025-02-17 | 27.95 | 28.46 | 27.53 | 28.36 | 27.39 | qfq | 6,405,225 | 180,086,561 | 2.75% |
| 2025-02-14 | 27.27 | 27.81 | 27.08 | 27.60 | 26.66 | qfq | 4,683,315 | 129,130,554 | 2.22% |
| 2025-02-13 | 28.13 | 28.43 | 27.00 | 27.00 | 26.08 | qfq | 8,436,807 | 233,039,578 | -4.53% |
| 2025-02-10 | 26.60 | 28.89 | 26.60 | 28.28 | 27.32 | qfq | 10,104,509 | 282,361,382 | 7.65% |
| 2025-02-07 | 26.30 | 26.46 | 26.11 | 26.27 | 25.37 | qfq | 2,607,158 | 68,539,504 | 0.11% |
| 2025-02-06 | 26.09 | 26.31 | 25.88 | 26.24 | 25.35 | qfq | 1,519,747 | 39,730,858 | 0.69% |
| 2025-02-05 | 25.84 | 26.45 | 25.84 | 26.06 | 25.17 | qfq | 2,155,999 | 56,443,003 | 0.62% |
| 2025-01-27 | 25.55 | 26.37 | 25.55 | 25.90 | 25.02 | qfq | 2,285,931 | 59,508,452 | 1.45% |
| 2025-01-24 | 24.81 | 25.53 | 24.79 | 25.53 | 24.66 | qfq | 2,470,019 | 62,347,782 | 2.94% |
| 2025-01-23 | 24.91 | 25.30 | 24.80 | 24.80 | 23.95 | qfq | 1,590,332 | 39,880,499 | 0.20% |
| 2025-01-22 | 24.75 | 24.81 | 24.44 | 24.75 | 23.91 | qfq | 1,043,573 | 25,699,455 | 0.00% |
| 2025-01-21 | 24.87 | 25.09 | 24.60 | 24.75 | 23.91 | qfq | 1,000,752 | 24,801,978 | -0.40% |
| 2025-01-20 | 24.89 | 25.18 | 24.80 | 24.85 | 24.00 | qfq | 1,079,666 | 26,982,544 | 0.40% |
| 2025-01-17 | 24.47 | 24.88 | 24.43 | 24.75 | 23.91 | qfq | 1,010,581 | 24,915,000 | 0.94% |
| 2025-01-16 | 24.61 | 25.02 | 24.50 | 24.52 | 23.68 | qfq | 1,264,852 | 31,312,282 | -0.16% |
| 2025-01-15 | 24.80 | 24.87 | 24.47 | 24.56 | 23.72 | qfq | 1,222,282 | 30,041,641 | -0.97% |
| 2025-01-14 | 24.14 | 24.90 | 24.11 | 24.80 | 23.95 | qfq | 1,869,120 | 45,891,563 | 2.73% |
| 2025-01-13 | 23.94 | 24.21 | 23.80 | 24.14 | 23.32 | qfq | 1,281,137 | 30,777,344 | 0.63% |
| 2025-01-10 | 24.46 | 24.66 | 23.98 | 23.99 | 23.17 | qfq | 1,241,726 | 30,131,229 | -1.84% |
| 2025-01-09 | 24.53 | 24.70 | 24.41 | 24.44 | 23.61 | qfq | 1,093,416 | 26,848,290 | -0.73% |
| 2025-01-08 | 24.72 | 24.87 | 24.31 | 24.62 | 23.78 | qfq | 1,954,378 | 47,955,459 | -0.61% |
| 2025-01-07 | 25.02 | 25.08 | 24.60 | 24.77 | 23.93 | qfq | 1,397,912 | 34,676,575 | -0.88% |
| 2025-01-06 | 24.95 | 25.26 | 24.85 | 24.99 | 24.14 | qfq | 1,373,113 | 34,369,690 | 0.24% |
| 2025-01-03 | 25.12 | 25.43 | 24.81 | 24.93 | 24.08 | qfq | 1,835,073 | 46,145,150 | -0.76% |
| 2025-01-02 | 25.75 | 25.89 | 24.99 | 25.12 | 24.26 | qfq | 1,895,804 | 48,324,765 | -2.56% |
| 2024-12-31 | 26.35 | 26.44 | 25.75 | 25.78 | 24.90 | qfq | 1,664,031 | 43,304,941 | -2.09% |
| 2024-12-30 | 26.40 | 26.44 | 26.20 | 26.33 | 25.43 | qfq | 1,216,648 | 32,001,498 | -0.30% |
| 2024-12-27 | 26.29 | 26.60 | 26.16 | 26.41 | 25.51 | qfq | 1,478,034 | 39,051,448 | 0.42% |
| 2024-12-26 | 26.26 | 26.65 | 26.22 | 26.30 | 25.40 | qfq | 1,346,784 | 35,645,981 | 0.11% |
| 2024-12-25 | 26.55 | 26.58 | 26.00 | 26.27 | 25.37 | qfq | 1,767,173 | 46,326,195 | -0.68% |
| 2024-12-24 | 26.48 | 26.75 | 26.40 | 26.45 | 25.55 | qfq | 1,373,244 | 36,424,694 | 0.42% |
| 2024-12-23 | 26.83 | 26.99 | 26.33 | 26.34 | 25.44 | qfq | 2,311,307 | 61,521,563 | -1.97% |
| 2024-12-20 | 26.80 | 27.11 | 26.73 | 26.87 | 25.95 | qfq | 1,242,179 | 33,484,871 | 0.07% |
| 2024-12-19 | 26.83 | 26.95 | 26.59 | 26.85 | 25.93 | qfq | 1,749,864 | 46,813,616 | -0.22% |
| 2024-12-18 | 27.17 | 27.22 | 26.91 | 26.91 | 25.99 | qfq | 1,360,128 | 36,808,101 | -0.33% |
| 2024-12-17 | 27.25 | 27.32 | 26.90 | 27.00 | 26.08 | qfq | 1,952,338 | 52,877,063 | -0.99% |
| 2024-12-16 | 27.33 | 27.40 | 27.14 | 27.27 | 26.34 | qfq | 1,862,891 | 50,780,429 | -0.26% |
| 2024-12-13 | 27.98 | 27.98 | 27.28 | 27.34 | 26.41 | qfq | 4,009,731 | 110,274,455 | -2.50% |
| 2024-12-12 | 27.80 | 28.06 | 27.71 | 28.04 | 27.08 | qfq | 2,092,843 | 58,429,418 | 0.86% |
| 2024-12-11 | 27.68 | 27.97 | 27.68 | 27.80 | 26.85 | qfq | 1,669,491 | 46,512,278 | 0.25% |
| 2024-12-10 | 28.36 | 28.49 | 27.70 | 27.73 | 26.78 | qfq | 2,838,768 | 79,840,065 | 0.04% |
| 2024-12-09 | 28.00 | 28.12 | 27.61 | 27.72 | 26.78 | qfq | 1,709,309 | 47,649,163 | -0.47% |
| 2024-12-06 | 27.52 | 27.88 | 27.32 | 27.85 | 26.90 | qfq | 2,127,557 | 58,897,709 | 1.20% |
| 2024-12-05 | 27.32 | 27.65 | 27.30 | 27.52 | 26.58 | qfq | 1,321,864 | 36,296,599 | 0.51% |
| 2024-12-04 | 27.79 | 27.88 | 27.25 | 27.38 | 26.45 | qfq | 1,755,013 | 48,316,913 | -1.83% |
| 2024-12-03 | 27.70 | 28.00 | 27.52 | 27.89 | 26.94 | qfq | 2,476,902 | 68,745,257 | 0.72% |
| 2024-12-02 | 27.42 | 27.75 | 27.32 | 27.69 | 26.75 | qfq | 2,076,057 | 57,283,449 | 1.35% |
| 2024-11-29 | 26.80 | 27.50 | 26.73 | 27.32 | 26.39 | qfq | 2,433,737 | 66,256,420 | 1.60% |
| 2024-11-28 | 26.96 | 27.03 | 26.78 | 26.89 | 25.97 | qfq | 1,938,414 | 52,151,051 | -0.26% |
| 2024-11-27 | 26.52 | 26.96 | 26.11 | 26.96 | 26.04 | qfq | 2,344,812 | 62,172,739 | 1.35% |
| 2024-11-26 | 26.80 | 27.12 | 26.55 | 26.60 | 25.69 | qfq | 1,242,820 | 33,318,193 | -0.93% |
| 2024-11-25 | 26.71 | 26.93 | 26.50 | 26.85 | 25.93 | qfq | 1,699,595 | 45,438,985 | 0.52% |
| 2024-11-22 | 27.65 | 27.82 | 26.71 | 26.71 | 25.80 | qfq | 2,364,644 | 64,520,315 | -3.61% |
| 2024-11-21 | 27.79 | 27.96 | 27.56 | 27.71 | 26.77 | qfq | 1,933,378 | 53,626,537 | -0.43% |
| 2024-11-20 | 27.38 | 27.98 | 27.31 | 27.83 | 26.88 | qfq | 2,546,861 | 70,361,134 | 1.53% |
| 2024-11-19 | 27.24 | 27.46 | 26.92 | 27.41 | 26.48 | qfq | 2,508,156 | 68,145,050 | 0.99% |
| 2024-11-18 | 27.29 | 27.62 | 27.08 | 27.14 | 26.22 | qfq | 3,241,499 | 88,706,340 | -0.37% |
| 2024-11-15 | 27.79 | 27.91 | 27.20 | 27.24 | 26.31 | qfq | 2,844,320 | 78,483,954 | -1.66% |
| 2024-11-14 | 28.66 | 28.80 | 27.65 | 27.70 | 26.76 | qfq | 3,521,148 | 99,211,814 | -3.65% |
| 2024-11-13 | 28.65 | 29.05 | 28.21 | 28.75 | 27.77 | qfq | 3,521,922 | 100,821,797 | 0.00% |
| 2024-11-12 | 28.90 | 29.60 | 28.55 | 28.75 | 27.77 | qfq | 6,471,006 | 188,155,390 | 0.45% |
| 2024-11-11 | 28.14 | 28.68 | 28.00 | 28.62 | 27.64 | qfq | 5,482,301 | 155,791,408 | 1.67% |
| 2024-11-08 | 28.54 | 28.64 | 28.08 | 28.15 | 27.19 | qfq | 4,972,579 | 140,888,121 | -0.46% |
| 2024-11-07 | 27.73 | 28.35 | 27.73 | 28.28 | 27.32 | qfq | 4,407,518 | 124,355,110 | 1.18% |
| 2024-11-06 | 28.09 | 28.35 | 27.71 | 27.95 | 27.00 | qfq | 3,356,938 | 94,227,519 | -0.18% |
| 2024-11-05 | 27.24 | 28.06 | 27.15 | 28.00 | 27.05 | qfq | 3,487,708 | 96,862,211 | 2.83% |
| 2024-11-04 | 26.96 | 27.27 | 26.88 | 27.23 | 26.30 | qfq | 1,408,736 | 38,191,750 | 1.30% |
| 2024-11-01 | 27.28 | 27.32 | 26.83 | 26.88 | 25.96 | qfq | 1,990,778 | 53,814,430 | -1.47% |
| 2024-10-31 | 27.03 | 27.47 | 26.77 | 27.28 | 26.35 | qfq | 1,926,780 | 52,394,181 | 0.78% |
| 2024-10-30 | 27.23 | 27.48 | 26.75 | 27.07 | 26.15 | qfq | 2,331,507 | 63,258,535 | -0.59% |
| 2024-10-29 | 28.09 | 28.14 | 27.19 | 27.23 | 26.30 | qfq | 3,246,041 | 89,635,142 | -2.96% |
| 2024-10-28 | 27.79 | 28.12 | 27.57 | 28.06 | 27.10 | qfq | 2,339,923 | 65,176,770 | 1.34% |
| 2024-10-25 | 27.17 | 27.76 | 27.07 | 27.69 | 26.75 | qfq | 2,645,750 | 72,793,389 | 1.99% |
| 2024-10-24 | 27.04 | 27.35 | 27.02 | 27.15 | 26.22 | qfq | 2,044,443 | 55,551,264 | 0.30% |
| 2024-10-23 | 26.99 | 27.34 | 26.82 | 27.07 | 26.15 | qfq | 2,432,861 | 65,974,446 | 0.63% |
| 2024-10-22 | 26.85 | 27.12 | 26.72 | 26.90 | 25.98 | qfq | 2,650,816 | 71,342,614 | -0.19% |
| 2024-10-21 | 27.27 | 27.48 | 26.69 | 26.95 | 26.03 | qfq | 3,232,819 | 87,375,157 | 0.04% |
| 2024-10-18 | 25.48 | 27.68 | 25.48 | 26.94 | 26.02 | qfq | 4,247,895 | 112,849,466 | 5.40% |
| 2024-10-17 | 26.07 | 26.18 | 25.54 | 25.56 | 24.69 | qfq | 2,086,620 | 53,982,385 | -1.24% |
| 2024-10-16 | 25.80 | 26.26 | 25.70 | 25.88 | 25.00 | qfq | 2,034,225 | 52,805,849 | -0.23% |
| 2024-10-15 | 26.50 | 26.72 | 25.90 | 25.94 | 25.06 | qfq | 2,525,836 | 66,516,843 | -2.66% |
| 2024-10-14 | 26.62 | 26.80 | 25.81 | 26.65 | 25.74 | qfq | 3,250,614 | 85,595,990 | 0.57% |
| 2024-10-11 | 28.01 | 28.10 | 26.21 | 26.50 | 25.60 | qfq | 4,112,236 | 111,065,304 | -5.39% |
| 2024-10-10 | 28.77 | 29.42 | 27.89 | 28.01 | 27.06 | qfq | 4,509,267 | 128,571,329 | -1.72% |
| 2024-10-09 | 30.50 | 30.90 | 28.50 | 28.50 | 27.53 | qfq | 7,472,814 | 221,890,304 | -8.12% |
| 2024-10-08 | 32.90 | 33.15 | 30.01 | 31.02 | 29.96 | qfq | 13,283,120 | 423,146,641 | 9.00% |
| 2024-09-30 | 26.43 | 28.88 | 26.42 | 28.46 | 27.49 | qfq | 8,895,346 | 245,653,615 | 11.92% |
| 2024-09-27 | 24.84 | 25.46 | 24.69 | 25.43 | 24.56 | qfq | 1,919,061 | 48,301,176 | 4.31% |
| 2024-09-26 | 23.42 | 24.39 | 23.42 | 24.38 | 23.55 | qfq | 2,037,542 | 48,841,894 | 3.61% |
| 2024-09-25 | 23.51 | 23.96 | 23.51 | 23.53 | 22.73 | qfq | 1,587,617 | 37,701,987 | 0.86% |
| 2024-09-24 | 22.54 | 23.33 | 22.53 | 23.33 | 22.53 | qfq | 1,875,348 | 43,115,067 | 4.29% |
| 2024-09-23 | 22.54 | 22.73 | 22.35 | 22.37 | 21.61 | qfq | 619,539 | 13,942,824 | -0.80% |
| 2024-09-20 | 22.64 | 22.67 | 22.35 | 22.55 | 21.78 | qfq | 798,663 | 17,968,868 | -0.53% |
| 2024-09-19 | 22.18 | 22.90 | 22.05 | 22.67 | 21.90 | qfq | 1,222,969 | 27,586,665 | 2.39% |
| 2024-09-18 | 22.55 | 22.64 | 21.95 | 22.14 | 21.39 | qfq | 901,663 | 19,980,023 | -1.51% |
| 2024-09-13 | 22.95 | 22.95 | 22.48 | 22.48 | 21.71 | qfq | 1,120,138 | 25,366,407 | -1.79% |
| 2024-09-12 | 23.06 | 23.26 | 22.88 | 22.89 | 22.11 | qfq | 614,162 | 14,174,136 | -0.22% |
| 2024-09-11 | 22.90 | 23.05 | 22.75 | 22.94 | 22.16 | qfq | 824,464 | 18,901,056 | 0.17% |
| 2024-09-10 | 23.05 | 23.12 | 22.58 | 22.90 | 22.12 | qfq | 978,502 | 22,317,366 | -0.26% |
| 2024-09-09 | 23.05 | 23.28 | 22.94 | 22.96 | 22.18 | qfq | 692,734 | 15,995,129 | -0.35% |
| 2024-09-06 | 23.45 | 23.53 | 23.03 | 23.04 | 22.25 | qfq | 662,100 | 15,401,536 | -1.66% |
| 2024-09-05 | 23.18 | 23.48 | 23.18 | 23.43 | 22.63 | qfq | 735,582 | 17,192,097 | 1.08% |
| 2024-09-04 | 23.22 | 23.41 | 23.15 | 23.18 | 22.39 | qfq | 680,255 | 15,829,197 | -0.39% |
| 2024-09-03 | 23.53 | 23.69 | 23.23 | 23.27 | 22.48 | qfq | 999,385 | 23,402,606 | -1.10% |
| 2024-09-02 | 23.91 | 24.06 | 23.44 | 23.53 | 22.73 | qfq | 954,506 | 22,630,507 | -1.75% |
| 2024-08-30 | 23.40 | 24.24 | 23.40 | 23.95 | 23.13 | qfq | 1,309,219 | 31,420,147 | 1.44% |
| 2024-08-29 | 23.12 | 23.72 | 23.12 | 23.61 | 22.81 | qfq | 1,115,857 | 26,286,976 | 1.50% |
| 2024-08-28 | 22.90 | 23.38 | 22.86 | 23.26 | 22.47 | qfq | 664,808 | 15,426,194 | 1.04% |
| 2024-08-27 | 22.90 | 23.12 | 22.85 | 23.02 | 22.24 | qfq | 776,144 | 17,867,168 | 0.57% |
| 2024-08-26 | 22.84 | 23.12 | 22.84 | 22.89 | 22.11 | qfq | 687,110 | 15,763,522 | -0.30% |
| 2024-08-23 | 23.13 | 23.30 | 22.86 | 22.96 | 22.18 | qfq | 964,341 | 22,206,688 | -0.69% |
| 2024-08-22 | 23.44 | 23.51 | 23.09 | 23.12 | 22.33 | qfq | 872,171 | 20,255,617 | -0.86% |
| 2024-08-21 | 23.69 | 23.76 | 23.32 | 23.32 | 22.53 | qfq | 501,118 | 11,787,075 | -1.56% |
| 2024-08-20 | 24.07 | 24.09 | 23.62 | 23.69 | 22.88 | qfq | 871,990 | 20,765,044 | -1.62% |
| 2024-08-19 | 24.21 | 24.43 | 24.04 | 24.08 | 23.26 | qfq | 742,591 | 18,005,497 | -0.62% |
| 2024-08-16 | 24.16 | 24.36 | 24.05 | 24.23 | 23.40 | qfq | 920,279 | 22,298,553 | 0.29% |
| 2024-08-15 | 24.20 | 24.50 | 24.06 | 24.16 | 23.34 | qfq | 1,292,106 | 31,414,575 | 0.88% |
| 2024-08-14 | 24.40 | 24.45 | 23.95 | 23.95 | 23.13 | qfq | 692,911 | 16,685,520 | -1.40% |
| 2024-08-13 | 24.23 | 24.42 | 24.07 | 24.29 | 23.46 | qfq | 602,313 | 14,598,408 | -0.08% |
| 2024-08-12 | 24.19 | 24.50 | 24.02 | 24.31 | 23.48 | qfq | 953,563 | 23,183,630 | 1.17% |
| 2024-08-09 | 24.33 | 24.43 | 24.02 | 24.03 | 23.21 | qfq | 701,457 | 16,967,461 | -0.83% |
| 2024-08-08 | 23.98 | 24.40 | 23.98 | 24.23 | 23.40 | qfq | 704,528 | 17,065,940 | 0.75% |
| 2024-08-07 | 24.24 | 24.26 | 23.97 | 24.05 | 23.23 | qfq | 838,618 | 20,242,781 | -0.95% |
| 2024-08-06 | 24.06 | 24.28 | 23.95 | 24.28 | 23.45 | qfq | 1,394,918 | 33,593,637 | 1.85% |
| 2024-08-05 | 24.05 | 24.44 | 23.77 | 23.84 | 23.03 | qfq | 1,160,573 | 27,979,158 | -1.69% |
| 2024-08-02 | 23.93 | 24.48 | 23.93 | 24.25 | 23.42 | qfq | 1,596,374 | 38,821,873 | 0.96% |
| 2024-08-01 | 24.18 | 24.59 | 23.92 | 24.02 | 23.20 | qfq | 1,173,679 | 28,377,098 | -0.91% |
| 2024-07-31 | 23.42 | 24.25 | 23.27 | 24.24 | 23.41 | qfq | 1,498,692 | 35,868,084 | 3.59% |
| 2024-07-30 | 23.30 | 23.51 | 23.17 | 23.40 | 22.60 | qfq | 834,435 | 19,474,717 | 0.78% |
| 2024-07-29 | 23.37 | 23.47 | 23.21 | 23.22 | 22.43 | qfq | 665,936 | 15,506,509 | -0.85% |
| 2024-07-26 | 23.47 | 23.68 | 23.36 | 23.42 | 22.62 | qfq | 732,704 | 17,204,840 | -0.38% |
| 2024-07-25 | 23.11 | 23.74 | 23.11 | 23.51 | 22.71 | qfq | 786,728 | 18,454,658 | 0.81% |
| 2024-07-24 | 23.53 | 23.68 | 23.30 | 23.32 | 22.53 | qfq | 758,491 | 17,768,755 | -1.31% |
| 2024-07-23 | 24.30 | 24.45 | 23.63 | 23.63 | 22.82 | qfq | 958,142 | 22,966,197 | -2.76% |
| 2024-07-22 | 24.44 | 24.64 | 24.23 | 24.30 | 23.47 | qfq | 900,228 | 21,912,034 | -0.57% |
| 2024-07-19 | 24.27 | 24.48 | 24.11 | 24.44 | 23.61 | qfq | 925,963 | 22,541,968 | 0.70% |
| 2024-07-18 | 24.20 | 24.45 | 23.99 | 24.27 | 23.44 | qfq | 1,072,293 | 26,022,826 | -0.45% |
| 2024-07-17 | 24.09 | 24.45 | 23.86 | 24.38 | 23.55 | qfq | 1,428,994 | 34,612,433 | 1.71% |
| 2024-07-16 | 24.14 | 24.18 | 23.90 | 23.97 | 23.15 | qfq | 521,971 | 12,549,507 | -0.79% |
| 2024-07-15 | 24.20 | 24.31 | 23.85 | 24.16 | 23.34 | qfq | 914,185 | 21,982,363 | -0.58% |
| 2024-07-12 | 24.30 | 24.37 | 24.10 | 24.30 | 23.47 | qfq | 766,925 | 18,609,765 | 0.12% |
| 2024-07-11 | 23.73 | 24.30 | 23.73 | 24.27 | 23.44 | qfq | 1,460,795 | 35,204,175 | 3.45% |
| 2024-07-10 | 23.10 | 23.75 | 22.96 | 23.46 | 22.66 | qfq | 1,206,895 | 28,300,452 | 1.08% |
| 2024-07-09 | 23.15 | 23.29 | 22.68 | 23.21 | 22.42 | qfq | 1,537,834 | 35,354,111 | 0.35% |
| 2024-07-08 | 23.79 | 23.85 | 23.01 | 23.13 | 22.34 | qfq | 1,089,201 | 25,396,807 | -3.02% |
| 2024-07-05 | 23.61 | 23.95 | 23.54 | 23.85 | 23.04 | qfq | 1,083,973 | 25,710,610 | 1.10% |
| 2024-07-04 | 24.21 | 24.26 | 23.50 | 23.59 | 22.79 | qfq | 1,153,452 | 27,451,967 | -2.32% |
| 2024-07-03 | 24.15 | 24.32 | 24.08 | 24.15 | 23.33 | qfq | 670,617 | 16,222,987 | -0.12% |
| 2024-07-02 | 24.34 | 24.35 | 24.02 | 24.18 | 23.36 | qfq | 790,725 | 19,151,427 | -0.12% |
| 2024-07-01 | 24.20 | 24.45 | 23.96 | 24.21 | 23.38 | qfq | 783,416 | 18,969,611 | -0.12% |
| 2024-06-28 | 24.34 | 24.73 | 24.18 | 24.24 | 23.41 | qfq | 995,431 | 24,348,156 | -0.12% |
| 2024-06-27 | 24.88 | 24.95 | 24.20 | 24.27 | 23.44 | qfq | 874,419 | 21,376,027 | -2.41% |
| 2024-06-26 | 24.21 | 24.96 | 24.10 | 24.87 | 24.02 | qfq | 929,179 | 22,813,647 | 2.73% |
| 2024-06-25 | 24.24 | 24.49 | 23.98 | 24.21 | 23.38 | qfq | 911,452 | 22,063,545 | -0.08% |
| 2024-06-24 | 25.03 | 25.06 | 24.23 | 24.23 | 23.40 | qfq | 1,159,314 | 28,518,582 | -4.00% |
| 2024-06-21 | 25.24 | 25.28 | 25.01 | 25.24 | 24.38 | qfq | 777,293 | 19,537,208 | 0.44% |
| 2024-06-20 | 25.26 | 25.44 | 25.11 | 25.13 | 24.27 | qfq | 1,176,837 | 29,717,495 | -3.27% |
| 2024-06-19 | 26.30 | 26.37 | 25.95 | 25.98 | 24.33 | qfq | 931,442 | 24,293,932 | -1.07% |
| 2024-06-18 | 25.85 | 26.33 | 25.81 | 26.26 | 24.59 | qfq | 1,053,751 | 27,580,750 | 1.27% |
| 2024-06-17 | 26.23 | 26.23 | 25.85 | 25.93 | 24.28 | qfq | 932,694 | 24,215,423 | -1.03% |
| 2024-06-14 | 25.96 | 26.36 | 25.72 | 26.20 | 24.54 | qfq | 1,667,886 | 43,482,416 | 1.31% |
| 2024-06-13 | 25.85 | 25.98 | 25.51 | 25.86 | 24.22 | qfq | 1,147,426 | 29,578,420 | 0.08% |
| 2024-06-12 | 26.03 | 26.10 | 25.78 | 25.84 | 24.20 | qfq | 1,094,436 | 28,364,876 | -0.62% |
| 2024-06-11 | 26.02 | 26.15 | 25.55 | 26.00 | 24.35 | qfq | 874,213 | 22,605,162 | 0.04% |
| 2024-06-07 | 26.15 | 26.18 | 25.77 | 25.99 | 24.34 | qfq | 963,157 | 25,037,471 | 0.15% |
| 2024-06-06 | 26.80 | 26.80 | 25.85 | 25.95 | 24.30 | qfq | 1,620,507 | 42,385,426 | -2.52% |
| 2024-06-05 | 26.83 | 27.03 | 26.61 | 26.62 | 24.93 | qfq | 810,373 | 21,730,512 | -0.75% |
| 2024-06-04 | 26.72 | 26.89 | 26.62 | 26.82 | 25.12 | qfq | 765,985 | 20,478,503 | 0.15% |
| 2024-06-03 | 27.32 | 27.37 | 26.75 | 26.78 | 25.08 | qfq | 1,055,726 | 28,494,934 | -1.87% |
| 2024-05-31 | 27.23 | 27.48 | 27.19 | 27.29 | 25.56 | qfq | 661,866 | 18,101,418 | 0.59% |
| 2024-05-30 | 27.08 | 27.35 | 27.00 | 27.13 | 25.41 | qfq | 762,397 | 20,676,032 | 0.04% |
| 2024-05-29 | 27.20 | 27.41 | 27.08 | 27.12 | 25.40 | qfq | 669,973 | 18,245,335 | -0.33% |
| 2024-05-28 | 27.53 | 27.57 | 27.20 | 27.21 | 25.48 | qfq | 780,639 | 21,353,853 | -1.59% |
| 2024-05-27 | 27.51 | 27.65 | 27.29 | 27.65 | 25.89 | qfq | 782,486 | 21,476,391 | 0.73% |
| 2024-05-24 | 27.60 | 27.82 | 27.44 | 27.45 | 25.71 | qfq | 673,787 | 18,606,629 | -0.54% |
| 2024-05-23 | 28.19 | 28.23 | 27.50 | 27.60 | 25.85 | qfq | 1,104,587 | 30,687,965 | -1.95% |
| 2024-05-22 | 28.21 | 28.31 | 28.10 | 28.15 | 26.36 | qfq | 740,563 | 20,890,061 | -0.11% |
| 2024-05-21 | 28.80 | 28.80 | 28.15 | 28.18 | 26.39 | qfq | 1,082,266 | 30,645,609 | -1.09% |
| 2024-05-20 | 28.45 | 28.75 | 28.37 | 28.49 | 26.68 | qfq | 1,089,006 | 31,068,260 | 0.14% |
| 2024-05-17 | 28.15 | 28.45 | 28.09 | 28.45 | 26.64 | qfq | 1,010,365 | 28,519,359 | 1.14% |
| 2024-05-16 | 28.17 | 28.35 | 28.13 | 28.13 | 26.34 | qfq | 1,007,398 | 28,432,000 | -0.11% |
| 2024-05-15 | 28.30 | 28.51 | 28.13 | 28.16 | 26.37 | qfq | 706,217 | 19,979,369 | -0.74% |
| 2024-05-14 | 28.55 | 28.85 | 28.31 | 28.37 | 26.57 | qfq | 996,325 | 28,469,864 | -0.32% |
| 2024-05-13 | 28.67 | 28.92 | 28.36 | 28.46 | 26.65 | qfq | 1,356,785 | 38,699,705 | -0.80% |
| 2024-05-10 | 28.91 | 29.07 | 28.66 | 28.69 | 26.87 | qfq | 1,329,807 | 38,259,424 | -0.93% |
| 2024-05-09 | 28.84 | 29.06 | 28.78 | 28.96 | 27.12 | qfq | 1,451,758 | 42,075,546 | 0.52% |
| 2024-05-08 | 28.88 | 29.08 | 28.73 | 28.81 | 26.98 | qfq | 1,218,186 | 35,149,170 | -0.24% |
| 2024-05-07 | 28.80 | 28.99 | 28.75 | 28.88 | 27.05 | qfq | 1,196,349 | 34,534,208 | 0.03% |
| 2024-05-06 | 28.53 | 29.08 | 28.53 | 28.87 | 27.04 | qfq | 2,011,265 | 58,112,328 | 2.09% |
| 2024-04-30 | 28.59 | 28.59 | 28.10 | 28.28 | 26.48 | qfq | 1,619,054 | 45,844,378 | -1.08% |
| 2024-04-29 | 28.13 | 28.62 | 28.13 | 28.59 | 26.77 | qfq | 1,846,753 | 52,627,553 | 1.67% |
| 2024-04-26 | 27.88 | 28.15 | 27.88 | 28.12 | 26.33 | qfq | 1,218,401 | 34,190,150 | 0.90% |
| 2024-04-25 | 27.74 | 28.06 | 27.63 | 27.87 | 26.10 | qfq | 1,025,782 | 28,608,560 | 0.47% |
| 2024-04-24 | 27.56 | 27.89 | 27.52 | 27.74 | 25.98 | qfq | 756,939 | 20,964,163 | 0.29% |
| 2024-04-23 | 27.25 | 27.80 | 27.17 | 27.66 | 25.90 | qfq | 1,547,930 | 42,448,724 | 0.77% |
| 2024-04-22 | 27.18 | 27.76 | 27.12 | 27.45 | 25.71 | qfq | 1,053,365 | 28,969,800 | 0.99% |
| 2024-04-19 | 27.48 | 27.74 | 27.14 | 27.18 | 25.45 | qfq | 958,436 | 26,204,257 | -1.59% |
| 2024-04-18 | 27.86 | 28.00 | 27.51 | 27.62 | 25.87 | qfq | 1,030,360 | 28,571,406 | -0.86% |
| 2024-04-17 | 26.63 | 27.88 | 26.63 | 27.86 | 26.09 | qfq | 1,963,181 | 53,830,840 | 4.74% |
| 2024-04-16 | 27.35 | 27.50 | 26.60 | 26.60 | 24.91 | qfq | 1,638,760 | 44,238,881 | -2.64% |
| 2024-04-15 | 27.69 | 27.91 | 27.15 | 27.32 | 25.59 | qfq | 1,290,146 | 35,396,715 | -1.23% |
| 2024-04-12 | 27.77 | 28.03 | 27.63 | 27.66 | 25.90 | qfq | 756,732 | 21,020,171 | -0.61% |
| 2024-04-11 | 27.85 | 28.10 | 27.67 | 27.83 | 26.06 | qfq | 787,956 | 21,981,763 | 0.25% |
| 2024-04-10 | 28.34 | 28.34 | 27.71 | 27.76 | 26.00 | qfq | 938,949 | 26,255,465 | -1.98% |
| 2024-04-09 | 27.64 | 28.32 | 27.64 | 28.32 | 26.52 | qfq | 1,009,413 | 28,260,544 | 2.16% |
| 2024-04-08 | 28.34 | 28.38 | 27.72 | 27.72 | 25.96 | qfq | 1,136,501 | 31,833,266 | -2.19% |
| 2024-04-03 | 28.29 | 28.51 | 28.28 | 28.34 | 26.54 | qfq | 774,666 | 21,965,919 | -0.32% |
| 2024-04-02 | 28.58 | 28.72 | 28.29 | 28.43 | 26.62 | qfq | 1,215,871 | 34,579,269 | -0.49% |
| 2024-04-01 | 28.35 | 28.59 | 28.24 | 28.57 | 26.76 | qfq | 1,452,271 | 41,395,785 | 1.42% |
| 2024-03-29 | 27.41 | 28.17 | 27.39 | 28.17 | 26.38 | qfq | 1,607,466 | 44,836,520 | 2.77% |
| 2024-03-28 | 27.20 | 27.70 | 27.10 | 27.41 | 25.67 | qfq | 1,057,758 | 29,076,390 | 0.77% |
| 2024-03-27 | 27.78 | 27.91 | 27.20 | 27.20 | 25.47 | qfq | 1,249,302 | 34,488,981 | -2.09% |
| 2024-03-26 | 27.88 | 28.16 | 27.73 | 27.78 | 26.02 | qfq | 1,087,806 | 30,338,091 | -0.61% |
| 2024-03-25 | 28.29 | 28.29 | 27.95 | 27.95 | 26.18 | qfq | 1,705,510 | 47,865,623 | -1.20% |
| 2024-03-22 | 28.71 | 28.73 | 28.10 | 28.29 | 26.49 | qfq | 1,819,103 | 51,566,950 | -1.53% |
| 2024-03-21 | 28.89 | 29.01 | 28.71 | 28.73 | 26.91 | qfq | 1,739,455 | 50,116,335 | -0.66% |
| 2024-03-20 | 28.78 | 28.96 | 28.63 | 28.92 | 27.08 | qfq | 1,316,823 | 37,985,428 | 0.56% |
| 2024-03-19 | 28.90 | 29.05 | 28.76 | 28.76 | 26.93 | qfq | 1,059,926 | 30,598,081 | -0.86% |
| 2024-03-18 | 28.74 | 29.02 | 28.63 | 29.01 | 27.17 | qfq | 1,749,728 | 50,436,779 | 1.43% |
| 2024-03-15 | 28.41 | 28.77 | 28.31 | 28.60 | 26.78 | qfq | 1,741,349 | 49,713,881 | 0.25% |
| 2024-03-14 | 28.83 | 29.17 | 28.44 | 28.53 | 26.72 | qfq | 1,612,199 | 46,499,464 | -0.63% |
| 2024-03-13 | 28.75 | 28.88 | 28.60 | 28.71 | 26.89 | qfq | 1,455,432 | 41,822,937 | -0.21% |
| 2024-03-12 | 28.52 | 28.97 | 28.52 | 28.77 | 26.94 | qfq | 1,936,378 | 55,688,052 | 1.30% |
| 2024-03-11 | 28.11 | 28.40 | 28.06 | 28.40 | 26.60 | qfq | 1,594,653 | 45,138,290 | 1.03% |
| 2024-03-08 | 28.05 | 28.26 | 28.03 | 28.11 | 26.33 | qfq | 1,116,668 | 31,394,347 | 0.21% |
| 2024-03-07 | 28.05 | 28.50 | 28.03 | 28.05 | 26.27 | qfq | 1,988,074 | 56,170,100 | -0.67% |
| 2024-03-06 | 28.35 | 28.60 | 28.05 | 28.24 | 26.45 | qfq | 1,542,518 | 43,583,670 | -0.84% |
| 2024-03-05 | 28.70 | 28.70 | 28.32 | 28.48 | 26.67 | qfq | 1,494,861 | 42,609,222 | -0.84% |
| 2024-03-04 | 28.75 | 29.06 | 28.58 | 28.72 | 26.90 | qfq | 1,611,334 | 46,312,661 | -0.14% |
| 2024-03-01 | 28.70 | 29.02 | 28.68 | 28.76 | 26.93 | qfq | 1,761,286 | 50,721,125 | -0.31% |
| 2024-02-29 | 28.23 | 28.89 | 28.23 | 28.85 | 27.02 | qfq | 1,720,269 | 49,311,024 | 1.55% |
| 2024-02-28 | 29.33 | 29.74 | 28.41 | 28.41 | 26.61 | qfq | 2,656,086 | 77,350,048 | -3.14% |
| 2024-02-27 | 28.85 | 29.33 | 28.85 | 29.33 | 27.47 | qfq | 1,558,574 | 45,333,299 | 1.17% |
| 2024-02-26 | 29.05 | 29.34 | 28.73 | 28.99 | 27.15 | qfq | 2,140,505 | 62,099,486 | -0.51% |
| 2024-02-23 | 29.17 | 29.18 | 28.78 | 29.14 | 27.29 | qfq | 1,548,072 | 44,862,257 | 0.48% |
| 2024-02-22 | 28.99 | 29.13 | 28.78 | 29.00 | 27.16 | qfq | 1,514,372 | 43,794,105 | 0.24% |
| 2024-02-21 | 28.71 | 29.79 | 28.60 | 28.93 | 27.09 | qfq | 2,108,914 | 61,731,862 | 0.17% |
| 2024-02-20 | 29.14 | 29.14 | 28.61 | 28.88 | 27.05 | qfq | 1,885,912 | 54,417,933 | -0.65% |
| 2024-02-19 | 30.05 | 30.21 | 28.81 | 29.07 | 27.22 | qfq | 3,136,654 | 92,254,883 | -2.78% |
| 2024-02-08 | 28.89 | 30.93 | 28.89 | 29.90 | 28.00 | qfq | 4,148,154 | 125,584,843 | 3.46% |
| 2024-02-07 | 28.19 | 28.99 | 27.99 | 28.90 | 27.06 | qfq | 3,746,447 | 107,587,387 | 2.88% |
| 2024-02-06 | 26.25 | 28.20 | 26.00 | 28.09 | 26.31 | qfq | 3,388,114 | 93,076,337 | 6.00% |
| 2024-02-05 | 26.57 | 27.50 | 24.61 | 26.50 | 24.82 | qfq | 3,793,538 | 98,638,382 | 0.15% |
| 2024-02-02 | 27.35 | 27.69 | 25.94 | 26.46 | 24.78 | qfq | 2,176,121 | 58,439,113 | -3.25% |
| 2024-02-01 | 27.59 | 28.38 | 27.20 | 27.35 | 25.61 | qfq | 1,350,100 | 37,308,016 | -0.80% |
| 2024-01-31 | 28.29 | 28.52 | 27.54 | 27.57 | 25.82 | qfq | 1,637,536 | 45,670,994 | -2.85% |
| 2024-01-30 | 28.78 | 29.05 | 28.37 | 28.38 | 26.58 | qfq | 891,041 | 25,572,543 | -2.07% |
| 2024-01-29 | 29.80 | 29.95 | 28.88 | 28.98 | 27.14 | qfq | 1,192,902 | 34,861,390 | -1.76% |
| 2024-01-26 | 29.75 | 30.24 | 29.36 | 29.50 | 27.63 | qfq | 1,020,114 | 30,428,653 | -1.27% |
| 2024-01-25 | 28.78 | 30.34 | 28.43 | 29.88 | 27.98 | qfq | 1,849,620 | 54,610,243 | 4.40% |
| 2024-01-24 | 28.69 | 28.87 | 27.72 | 28.62 | 26.80 | qfq | 1,437,637 | 40,721,503 | 0.63% |
| 2024-01-23 | 28.23 | 28.63 | 27.91 | 28.44 | 26.63 | qfq | 913,431 | 25,864,976 | 0.74% |
| 2024-01-22 | 29.99 | 29.99 | 27.86 | 28.23 | 26.44 | qfq | 1,944,002 | 56,224,335 | -5.90% |
| 2024-01-19 | 30.20 | 30.38 | 30.00 | 30.00 | 28.10 | qfq | 1,227,993 | 37,028,224 | -1.02% |
| 2024-01-18 | 30.30 | 30.50 | 29.73 | 30.31 | 28.39 | qfq | 2,019,095 | 60,718,779 | -1.21% |
| 2024-01-17 | 30.95 | 31.07 | 30.63 | 30.68 | 28.73 | qfq | 1,046,804 | 32,221,100 | -1.06% |
| 2024-01-16 | 30.96 | 31.19 | 30.74 | 31.01 | 29.04 | qfq | 946,715 | 29,258,362 | 0.10% |
| 2024-01-15 | 31.13 | 31.26 | 30.90 | 30.98 | 29.01 | qfq | 951,499 | 29,538,187 | -0.51% |
| 2024-01-12 | 31.27 | 31.39 | 31.08 | 31.14 | 29.16 | qfq | 1,312,467 | 40,999,337 | -0.54% |
| 2024-01-11 | 31.12 | 31.33 | 31.09 | 31.31 | 29.32 | qfq | 1,068,812 | 33,350,064 | 0.61% |
| 2024-01-10 | 31.48 | 31.48 | 30.92 | 31.12 | 29.14 | qfq | 1,086,096 | 33,820,607 | -0.29% |
| 2024-01-09 | 31.35 | 31.55 | 31.09 | 31.21 | 29.23 | qfq | 1,163,005 | 36,352,873 | -0.41% |
| 2024-01-08 | 31.82 | 31.83 | 31.34 | 31.34 | 29.35 | qfq | 1,646,300 | 51,967,901 | -1.79% |
| 2024-01-05 | 32.27 | 32.39 | 31.83 | 31.91 | 29.88 | qfq | 1,197,598 | 38,444,445 | -1.18% |
| 2024-01-04 | 32.43 | 32.55 | 32.05 | 32.29 | 30.24 | qfq | 927,606 | 29,923,667 | -0.43% |
| 2024-01-03 | 32.47 | 32.65 | 32.25 | 32.43 | 30.37 | qfq | 1,030,973 | 33,452,152 | -0.03% |
| 2024-01-02 | 32.60 | 32.62 | 32.44 | 32.44 | 30.38 | qfq | 1,162,885 | 37,781,872 | -0.22% |
| 2023-12-29 | 32.40 | 32.62 | 32.38 | 32.51 | 30.45 | qfq | 1,036,327 | 33,705,089 | 0.25% |
| 2023-12-28 | 32.08 | 32.55 | 31.93 | 32.43 | 30.37 | qfq | 1,551,463 | 50,227,406 | 0.97% |
| 2023-12-27 | 31.87 | 32.20 | 31.73 | 32.12 | 30.08 | qfq | 1,081,766 | 34,646,273 | 1.01% |
| 2023-12-26 | 31.91 | 32.08 | 31.68 | 31.80 | 29.78 | qfq | 1,138,465 | 36,206,469 | -0.63% |
| 2023-12-25 | 31.92 | 32.18 | 31.85 | 32.00 | 29.97 | qfq | 962,857 | 30,742,471 | 0.28% |
| 2023-12-22 | 31.97 | 32.15 | 31.85 | 31.91 | 29.88 | qfq | 1,068,862 | 34,157,403 | -0.53% |
| 2023-12-21 | 32.12 | 32.28 | 31.80 | 32.08 | 30.04 | qfq | 1,451,430 | 46,469,121 | -0.37% |
| 2023-12-20 | 32.16 | 32.46 | 32.14 | 32.20 | 30.16 | qfq | 903,709 | 29,134,486 | -0.25% |
| 2023-12-19 | 32.08 | 32.47 | 31.88 | 32.28 | 30.23 | qfq | 1,195,735 | 38,412,742 | 0.62% |
| 2023-12-18 | 32.23 | 32.42 | 32.05 | 32.08 | 30.04 | qfq | 1,210,724 | 38,985,921 | -0.47% |
| 2023-12-15 | 32.66 | 32.84 | 32.20 | 32.23 | 30.18 | qfq | 2,202,588 | 71,445,700 | -1.47% |
| 2023-12-14 | 32.71 | 32.95 | 32.62 | 32.71 | 30.63 | qfq | 939,348 | 30,789,916 | 0.25% |
| 2023-12-13 | 32.84 | 33.08 | 32.58 | 32.63 | 30.56 | qfq | 1,291,793 | 42,382,796 | -0.91% |
| 2023-12-12 | 33.01 | 33.38 | 32.84 | 32.93 | 30.84 | qfq | 1,267,539 | 41,859,137 | -0.78% |
| 2023-12-11 | 32.61 | 33.20 | 32.40 | 33.19 | 31.08 | qfq | 2,779,934 | 91,033,048 | 1.50% |
| 2023-12-08 | 33.00 | 33.16 | 32.56 | 32.70 | 30.62 | qfq | 2,502,511 | 82,347,752 | -1.03% |
| 2023-12-07 | 33.20 | 33.50 | 33.01 | 33.04 | 30.94 | qfq | 1,524,603 | 50,578,133 | -0.87% |
| 2023-12-06 | 32.96 | 33.67 | 32.73 | 33.33 | 31.21 | qfq | 1,815,822 | 60,212,304 | 1.12% |
| 2023-12-05 | 33.73 | 33.82 | 32.96 | 32.96 | 30.87 | qfq | 2,033,284 | 67,835,008 | -2.37% |
| 2023-12-04 | 34.01 | 34.06 | 33.66 | 33.76 | 31.62 | qfq | 2,016,449 | 68,231,968 | -0.88% |
| 2023-12-01 | 33.80 | 34.18 | 33.72 | 34.06 | 31.90 | qfq | 1,477,352 | 50,170,553 | 0.77% |
| 2023-11-30 | 33.78 | 33.99 | 33.61 | 33.80 | 31.65 | qfq | 1,252,007 | 42,312,918 | -0.03% |
| 2023-11-29 | 34.12 | 34.16 | 33.81 | 33.81 | 31.66 | qfq | 1,190,672 | 40,429,097 | -1.05% |
| 2023-11-28 | 33.60 | 34.27 | 33.33 | 34.17 | 32.00 | qfq | 2,331,968 | 79,305,795 | 1.36% |
| 2023-11-27 | 33.86 | 34.08 | 33.56 | 33.71 | 31.57 | qfq | 1,857,795 | 62,641,456 | -1.11% |
| 2023-11-24 | 34.09 | 34.11 | 33.86 | 34.09 | 31.93 | qfq | 1,798,758 | 61,188,711 | 0.21% |
| 2023-11-23 | 33.78 | 34.04 | 33.69 | 34.02 | 31.86 | qfq | 1,788,812 | 60,613,054 | 1.10% |
| 2023-11-22 | 33.82 | 33.95 | 33.60 | 33.65 | 31.51 | qfq | 1,386,025 | 46,814,856 | -0.44% |
| 2023-11-21 | 34.09 | 34.09 | 33.78 | 33.80 | 31.65 | qfq | 1,403,576 | 47,572,138 | -0.68% |
| 2023-11-20 | 33.73 | 34.18 | 33.73 | 34.03 | 31.87 | qfq | 1,977,972 | 67,220,550 | 1.19% |
| 2023-11-17 | 33.12 | 33.70 | 33.12 | 33.63 | 31.49 | qfq | 1,247,170 | 41,748,799 | 1.08% |
| 2023-11-16 | 33.58 | 33.62 | 33.16 | 33.27 | 31.16 | qfq | 1,476,513 | 49,209,302 | -1.07% |
| 2023-11-15 | 33.96 | 34.06 | 33.58 | 33.63 | 31.49 | qfq | 1,494,589 | 50,484,988 | -0.65% |
| 2023-11-14 | 33.80 | 34.05 | 33.76 | 33.85 | 31.70 | qfq | 1,411,480 | 47,845,518 | 0.15% |
| 2023-11-13 | 33.68 | 33.89 | 33.65 | 33.80 | 31.65 | qfq | 1,218,060 | 41,147,269 | 0.36% |
| 2023-11-10 | 33.41 | 33.81 | 33.34 | 33.68 | 31.54 | qfq | 1,581,912 | 53,272,182 | 0.36% |
| 2023-11-09 | 33.74 | 33.96 | 33.52 | 33.56 | 31.43 | qfq | 1,411,264 | 47,555,635 | -0.39% |
| 2023-11-08 | 33.59 | 33.89 | 33.48 | 33.69 | 31.55 | qfq | 1,533,687 | 51,764,167 | 0.30% |
| 2023-11-07 | 33.80 | 33.97 | 33.48 | 33.59 | 31.46 | qfq | 1,795,387 | 60,374,638 | -0.68% |
| 2023-11-06 | 33.68 | 33.98 | 33.62 | 33.82 | 31.67 | qfq | 2,022,019 | 68,453,525 | 0.80% |
| 2023-11-03 | 33.50 | 33.69 | 33.39 | 33.55 | 31.42 | qfq | 1,204,806 | 40,457,665 | 0.39% |
| 2023-11-02 | 33.50 | 33.70 | 33.35 | 33.42 | 31.30 | qfq | 1,225,993 | 41,061,376 | -0.03% |
| 2023-11-01 | 33.33 | 33.62 | 33.23 | 33.43 | 31.31 | qfq | 1,437,651 | 48,082,045 | 0.03% |
| 2023-10-31 | 33.05 | 33.50 | 33.05 | 33.42 | 31.30 | qfq | 1,870,529 | 62,409,541 | 0.72% |
| 2023-10-30 | 32.64 | 33.32 | 32.57 | 33.18 | 31.07 | qfq | 2,011,486 | 66,695,279 | 1.47% |
| 2023-10-27 | 32.00 | 33.04 | 31.87 | 32.70 | 30.62 | qfq | 2,181,928 | 71,069,091 | 1.33% |
| 2023-10-26 | 32.11 | 32.34 | 31.85 | 32.27 | 30.22 | qfq | 1,022,021 | 32,864,783 | 0.47% |
| 2023-10-25 | 32.31 | 32.45 | 32.11 | 32.12 | 30.08 | qfq | 893,861 | 28,803,934 | -0.16% |
| 2023-10-24 | 31.77 | 32.26 | 31.51 | 32.17 | 30.13 | qfq | 1,404,749 | 44,765,265 | 1.29% |
| 2023-10-23 | 32.21 | 32.34 | 31.58 | 31.76 | 29.74 | qfq | 2,042,703 | 65,061,745 | -1.79% |
| 2023-10-20 | 32.40 | 32.55 | 32.10 | 32.34 | 30.29 | qfq | 974,906 | 31,506,479 | -0.19% |
| 2023-10-19 | 32.46 | 32.71 | 32.16 | 32.40 | 30.34 | qfq | 1,231,936 | 39,938,799 | -0.40% |
| 2023-10-18 | 33.64 | 33.64 | 32.52 | 32.53 | 30.46 | qfq | 1,755,753 | 57,722,164 | -3.33% |
| 2023-10-17 | 33.61 | 33.76 | 33.38 | 33.65 | 31.51 | qfq | 789,121 | 26,478,281 | -0.15% |
| 2023-10-16 | 33.96 | 34.32 | 33.53 | 33.70 | 31.56 | qfq | 1,435,754 | 48,472,007 | -0.71% |
| 2023-10-13 | 33.81 | 34.20 | 33.78 | 33.94 | 31.78 | qfq | 1,248,737 | 42,497,242 | 0.12% |
| 2023-10-12 | 34.02 | 34.29 | 33.79 | 33.90 | 31.75 | qfq | 1,188,539 | 40,385,794 | -0.18% |
| 2023-10-11 | 33.78 | 34.59 | 33.78 | 33.96 | 31.80 | qfq | 2,032,371 | 69,464,949 | 0.53% |
| 2023-10-10 | 34.10 | 34.19 | 33.76 | 33.78 | 31.64 | qfq | 1,372,788 | 46,522,291 | -1.11% |
| 2023-10-09 | 34.54 | 34.65 | 33.83 | 34.16 | 31.99 | qfq | 1,700,846 | 57,937,769 | -1.16% |
| 2023-09-28 | 35.00 | 35.00 | 34.53 | 34.56 | 32.37 | qfq | 2,657,059 | 92,304,578 | -1.71% |
| 2023-09-27 | 34.15 | 35.24 | 34.06 | 35.16 | 32.93 | qfq | 4,168,780 | 145,411,414 | 3.02% |
| 2023-09-26 | 34.12 | 34.18 | 33.87 | 34.13 | 31.96 | qfq | 1,374,504 | 46,796,867 | 0.03% |
| 2023-09-25 | 33.84 | 34.17 | 33.83 | 34.12 | 31.95 | qfq | 1,818,594 | 61,878,601 | 0.53% |
| 2023-09-22 | 33.20 | 34.06 | 33.14 | 33.94 | 31.78 | qfq | 1,844,434 | 62,200,618 | 1.83% |
| 2023-09-21 | 33.57 | 33.63 | 33.25 | 33.33 | 31.21 | qfq | 1,218,528 | 40,713,242 | -0.98% |
| 2023-09-20 | 33.86 | 33.95 | 33.63 | 33.66 | 31.52 | qfq | 1,116,637 | 37,717,693 | -0.53% |
| 2023-09-19 | 33.80 | 34.04 | 33.61 | 33.84 | 31.69 | qfq | 1,707,305 | 57,692,011 | -0.09% |
| 2023-09-18 | 34.50 | 34.57 | 33.45 | 33.87 | 31.72 | qfq | 3,022,704 | 102,189,923 | 1.32% |
| 2023-09-15 | 33.51 | 33.74 | 33.11 | 33.43 | 31.31 | qfq | 1,980,886 | 66,279,838 | 0.30% |
| 2023-09-14 | 33.40 | 33.58 | 33.23 | 33.33 | 31.21 | qfq | 1,138,191 | 38,025,825 | -0.51% |
| 2023-09-13 | 33.63 | 33.66 | 33.12 | 33.50 | 31.37 | qfq | 2,139,543 | 71,472,809 | -0.39% |
| 2023-09-12 | 33.37 | 33.93 | 33.26 | 33.63 | 31.49 | qfq | 3,056,412 | 102,829,983 | 0.78% |
| 2023-09-11 | 32.68 | 33.48 | 32.47 | 33.37 | 31.25 | qfq | 3,992,657 | 132,396,301 | 2.93% |
| 2023-09-08 | 32.27 | 32.68 | 32.20 | 32.42 | 30.36 | qfq | 1,406,997 | 45,697,976 | 0.28% |
| 2023-09-07 | 32.56 | 32.66 | 32.28 | 32.33 | 30.28 | qfq | 1,317,948 | 42,752,622 | -0.71% |
| 2023-09-06 | 32.84 | 32.84 | 32.50 | 32.56 | 30.49 | qfq | 1,142,752 | 37,263,050 | -0.43% |
| 2023-09-05 | 32.97 | 33.06 | 32.61 | 32.70 | 30.62 | qfq | 1,125,165 | 36,888,673 | -0.82% |
| 2023-09-04 | 33.10 | 33.17 | 32.80 | 32.97 | 30.88 | qfq | 1,296,278 | 42,718,120 | -0.15% |
| 2023-09-01 | 32.99 | 33.07 | 32.72 | 33.02 | 30.92 | qfq | 1,025,499 | 33,753,026 | 0.21% |
| 2023-08-31 | 32.82 | 33.25 | 32.45 | 32.95 | 30.86 | qfq | 1,918,264 | 63,147,396 | 0.61% |
| 2023-08-30 | 32.67 | 33.18 | 32.67 | 32.75 | 30.67 | qfq | 1,928,489 | 63,495,791 | 0.65% |
| 2023-08-29 | 31.68 | 32.76 | 31.68 | 32.54 | 30.47 | qfq | 1,996,841 | 64,609,754 | 2.71% |
| 2023-08-28 | 33.61 | 33.63 | 31.67 | 31.68 | 29.67 | qfq | 2,066,863 | 67,245,137 | 0.25% |
| 2023-08-25 | 31.85 | 32.08 | 31.58 | 31.60 | 29.59 | qfq | 814,152 | 25,881,370 | -0.78% |
| 2023-08-24 | 31.89 | 32.26 | 31.80 | 31.85 | 29.83 | qfq | 846,420 | 27,055,968 | 0.16% |
| 2023-08-23 | 32.12 | 32.24 | 31.78 | 31.80 | 29.78 | qfq | 806,337 | 25,773,193 | -0.47% |
| 2023-08-22 | 32.15 | 32.33 | 31.56 | 31.95 | 29.92 | qfq | 1,339,538 | 42,753,684 | -0.53% |
| 2023-08-21 | 32.45 | 32.60 | 32.08 | 32.12 | 30.08 | qfq | 1,129,945 | 36,517,770 | -1.02% |
| 2023-08-18 | 32.63 | 32.84 | 32.44 | 32.45 | 30.39 | qfq | 943,160 | 30,763,834 | -0.76% |
| 2023-08-17 | 32.55 | 32.80 | 32.42 | 32.70 | 30.62 | qfq | 976,407 | 31,797,260 | 0.03% |
| 2023-08-16 | 32.75 | 33.03 | 32.62 | 32.69 | 30.61 | qfq | 817,915 | 26,821,162 | -0.12% |
| 2023-08-15 | 32.79 | 32.79 | 32.41 | 32.73 | 30.65 | qfq | 925,198 | 30,144,553 | 0.18% |
| 2023-08-14 | 33.00 | 33.17 | 32.31 | 32.67 | 30.60 | qfq | 1,287,957 | 42,076,246 | -1.06% |
| 2023-08-11 | 33.60 | 33.81 | 33.00 | 33.02 | 30.92 | qfq | 1,224,577 | 40,905,395 | -1.46% |
| 2023-08-10 | 33.41 | 33.76 | 33.35 | 33.51 | 31.38 | qfq | 925,247 | 31,044,455 | -0.09% |
| 2023-08-09 | 32.64 | 33.91 | 32.64 | 33.54 | 31.41 | qfq | 2,894,190 | 96,816,849 | 2.38% |
| 2023-08-08 | 33.15 | 33.15 | 32.66 | 32.76 | 30.68 | qfq | 1,377,113 | 45,259,650 | -0.73% |
| 2023-08-07 | 33.67 | 33.67 | 32.87 | 33.00 | 30.90 | qfq | 1,720,847 | 57,233,987 | -1.99% |
| 2023-08-04 | 33.68 | 33.82 | 33.55 | 33.67 | 31.53 | qfq | 1,186,361 | 39,973,276 | 0.21% |
| 2023-08-03 | 33.48 | 33.67 | 33.37 | 33.60 | 31.47 | qfq | 1,064,164 | 35,714,147 | 0.36% |
| 2023-08-02 | 33.59 | 33.59 | 33.30 | 33.48 | 31.35 | qfq | 906,583 | 30,297,852 | -0.24% |
| 2023-08-01 | 33.66 | 33.86 | 33.56 | 33.56 | 31.43 | qfq | 943,379 | 31,763,877 | -0.36% |
| 2023-07-31 | 33.97 | 34.10 | 33.62 | 33.68 | 31.54 | qfq | 2,086,419 | 70,575,810 | -0.65% |
| 2023-07-28 | 33.75 | 33.95 | 33.49 | 33.90 | 31.75 | qfq | 1,865,210 | 62,944,215 | 0.53% |
| 2023-07-27 | 33.34 | 33.88 | 33.34 | 33.72 | 31.58 | qfq | 2,195,047 | 73,951,201 | 1.05% |
| 2023-07-26 | 33.06 | 33.72 | 32.95 | 33.37 | 31.25 | qfq | 2,001,543 | 67,009,080 | 1.03% |
| 2023-07-25 | 32.85 | 33.11 | 32.70 | 33.03 | 30.93 | qfq | 1,428,881 | 47,088,098 | 1.01% |
| 2023-07-24 | 32.98 | 33.18 | 32.70 | 32.70 | 30.62 | qfq | 1,031,396 | 33,991,003 | -0.55% |
| 2023-07-21 | 32.70 | 33.18 | 32.66 | 32.88 | 30.79 | qfq | 1,237,355 | 40,727,537 | 0.64% |
| 2023-07-20 | 32.62 | 32.97 | 32.60 | 32.67 | 30.60 | qfq | 1,168,022 | 38,264,941 | 0.18% |
| 2023-07-19 | 32.48 | 32.62 | 32.40 | 32.61 | 30.54 | qfq | 421,725 | 13,713,417 | 0.12% |
| 2023-07-18 | 32.58 | 32.64 | 32.36 | 32.57 | 30.50 | qfq | 540,275 | 17,560,600 | -0.03% |