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
天能股份688819.SH
最近收盘价20.812026-07-17
最近交易日2026-07-17
成交量（股）3,233,744
成交额（元）68,451,338
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.65003 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 21.20 | 21.66 | 20.70 | 20.81 | 20.81 | qfq | 3,233,744 | 68,451,338 | -2.35% |
| 2026-07-16 | 21.41 | 21.68 | 21.22 | 21.31 | 21.31 | qfq | 2,404,745 | 51,566,394 | -1.02% |
| 2026-07-15 | 21.04 | 21.65 | 21.04 | 21.53 | 21.53 | qfq | 2,422,159 | 52,033,392 | 1.84% |
| 2026-07-14 | 20.69 | 21.19 | 20.69 | 21.14 | 21.14 | qfq | 2,036,307 | 42,802,302 | 1.39% |
| 2026-07-13 | 21.60 | 21.63 | 20.85 | 20.85 | 20.85 | qfq | 3,097,754 | 65,502,926 | -4.09% |
| 2026-07-10 | 21.51 | 21.94 | 21.12 | 21.74 | 21.74 | qfq | 4,053,405 | 87,331,862 | 1.16% |
| 2026-07-09 | 21.80 | 21.93 | 21.20 | 21.49 | 21.49 | qfq | 2,444,900 | 52,482,853 | -1.51% |
| 2026-07-08 | 22.18 | 22.51 | 21.82 | 21.82 | 21.82 | qfq | 1,812,012 | 39,878,387 | -1.80% |
| 2026-07-07 | 22.77 | 22.99 | 22.17 | 22.22 | 22.22 | qfq | 2,108,302 | 47,482,065 | -2.46% |
| 2026-07-06 | 22.80 | 23.08 | 22.56 | 22.78 | 22.78 | qfq | 2,063,107 | 47,165,311 | -0.09% |
| 2026-07-03 | 22.48 | 23.03 | 22.36 | 22.80 | 22.80 | qfq | 2,196,005 | 50,037,218 | 1.79% |
| 2026-07-02 | 22.37 | 22.75 | 22.30 | 22.40 | 22.40 | qfq | 2,223,813 | 50,184,241 | -0.75% |
| 2026-07-01 | 22.28 | 22.77 | 21.84 | 22.57 | 22.57 | qfq | 3,367,900 | 75,281,878 | 1.67% |
| 2026-06-30 | 21.75 | 22.24 | 21.47 | 22.20 | 22.20 | qfq | 2,502,275 | 54,953,040 | 1.88% |
| 2026-06-29 | 21.40 | 21.93 | 20.99 | 21.79 | 21.79 | qfq | 3,359,794 | 72,445,853 | 1.25% |
| 2026-06-26 | 22.12 | 22.30 | 21.50 | 21.52 | 21.52 | qfq | 2,789,622 | 60,583,654 | -3.93% |
| 2026-06-25 | 22.89 | 22.89 | 22.10 | 22.40 | 22.40 | qfq | 3,201,111 | 71,552,258 | -2.14% |
| 2026-06-24 | 23.43 | 23.51 | 22.80 | 22.89 | 22.89 | qfq | 2,536,791 | 58,375,239 | -2.35% |
| 2026-06-23 | 23.84 | 24.01 | 23.25 | 23.44 | 23.44 | qfq | 2,933,936 | 69,388,642 | -2.37% |
| 2026-06-22 | 24.21 | 24.60 | 23.52 | 24.01 | 24.01 | qfq | 4,423,009 | 105,252,328 | -2.28% |
| 2026-06-18 | 24.51 | 24.79 | 24.11 | 24.57 | 24.57 | qfq | 3,401,844 | 83,222,758 | 0.00% |
| 2026-06-17 | 24.82 | 24.94 | 24.48 | 24.57 | 24.57 | qfq | 2,247,901 | 55,424,900 | -1.60% |
| 2026-06-16 | 24.79 | 25.07 | 24.36 | 24.97 | 24.97 | qfq | 3,278,949 | 81,225,534 | 1.26% |
| 2026-06-15 | 24.52 | 24.84 | 24.20 | 24.66 | 24.66 | qfq | 3,900,957 | 95,563,470 | 0.57% |
| 2026-06-12 | 22.98 | 24.52 | 22.92 | 24.52 | 24.52 | qfq | 6,597,309 | 158,422,753 | 7.54% |
| 2026-06-11 | 22.63 | 23.00 | 22.47 | 22.80 | 22.80 | qfq | 2,567,633 | 58,481,366 | -2.27% |
| 2026-06-10 | 23.39 | 23.61 | 23.06 | 23.33 | 22.78 | qfq | 2,137,728 | 49,778,518 | -1.27% |
| 2026-06-09 | 23.37 | 23.66 | 23.06 | 23.63 | 23.07 | qfq | 2,227,854 | 52,081,448 | 1.42% |
| 2026-06-08 | 23.86 | 24.09 | 22.97 | 23.30 | 22.75 | qfq | 4,042,440 | 94,832,692 | -3.84% |
| 2026-06-05 | 24.14 | 24.68 | 23.90 | 24.23 | 23.66 | qfq | 2,892,271 | 70,175,182 | 0.41% |
| 2026-06-04 | 24.39 | 24.39 | 23.92 | 24.13 | 23.56 | qfq | 2,468,687 | 59,537,293 | -1.11% |
| 2026-06-03 | 24.70 | 24.72 | 24.27 | 24.40 | 23.83 | qfq | 2,309,154 | 56,401,817 | -0.81% |
| 2026-06-02 | 24.80 | 25.03 | 24.57 | 24.60 | 24.02 | qfq | 2,572,378 | 63,582,560 | -1.40% |
| 2026-06-01 | 24.51 | 25.08 | 24.43 | 24.95 | 24.36 | qfq | 2,924,632 | 72,730,453 | 1.67% |
| 2026-05-29 | 25.02 | 25.19 | 24.41 | 24.54 | 23.96 | qfq | 3,805,383 | 93,886,873 | -1.56% |
| 2026-05-28 | 24.89 | 25.20 | 24.56 | 24.93 | 24.34 | qfq | 2,988,470 | 74,291,947 | 0.16% |
| 2026-05-27 | 25.42 | 25.70 | 24.77 | 24.89 | 24.30 | qfq | 4,025,880 | 100,967,256 | -2.08% |
| 2026-05-26 | 25.80 | 25.98 | 25.12 | 25.42 | 24.82 | qfq | 3,225,405 | 82,277,261 | -1.47% |
| 2026-05-25 | 26.38 | 26.38 | 25.41 | 25.80 | 25.19 | qfq | 3,897,577 | 100,442,881 | -1.83% |
| 2026-05-22 | 26.00 | 26.33 | 25.70 | 26.28 | 25.66 | qfq | 3,650,681 | 95,250,594 | 1.94% |
| 2026-05-21 | 26.76 | 27.09 | 25.78 | 25.78 | 25.17 | qfq | 5,275,912 | 139,931,920 | -3.77% |
| 2026-05-20 | 26.70 | 26.97 | 26.34 | 26.79 | 26.16 | qfq | 3,817,097 | 101,654,649 | 0.37% |
| 2026-05-19 | 26.29 | 26.71 | 26.15 | 26.69 | 26.06 | qfq | 4,119,095 | 109,143,539 | 1.52% |
| 2026-05-18 | 26.44 | 26.57 | 26.00 | 26.29 | 25.67 | qfq | 3,429,016 | 90,194,016 | -1.05% |
| 2026-05-15 | 26.43 | 26.95 | 26.43 | 26.57 | 25.94 | qfq | 4,480,210 | 119,354,101 | 0.42% |
| 2026-05-14 | 27.35 | 27.35 | 26.44 | 26.46 | 25.84 | qfq | 5,780,743 | 154,425,247 | -2.83% |
| 2026-05-13 | 27.02 | 27.31 | 26.82 | 27.23 | 26.59 | qfq | 5,885,321 | 159,570,419 | 0.63% |
| 2026-05-12 | 28.02 | 28.02 | 26.96 | 27.06 | 26.42 | qfq | 9,369,225 | 255,573,781 | -3.46% |
| 2026-05-11 | 28.59 | 28.59 | 27.94 | 28.03 | 27.37 | qfq | 8,021,629 | 225,045,255 | -1.48% |
| 2026-05-08 | 28.55 | 28.87 | 28.38 | 28.45 | 27.78 | qfq | 8,022,785 | 229,109,554 | -1.04% |
| 2026-05-07 | 29.52 | 29.65 | 28.40 | 28.75 | 28.07 | qfq | 11,016,206 | 317,672,261 | -2.97% |
| 2026-05-06 | 30.35 | 30.62 | 29.37 | 29.63 | 28.93 | qfq | 10,533,624 | 313,105,552 | -2.79% |
| 2026-04-30 | 32.58 | 32.99 | 30.24 | 30.48 | 29.76 | qfq | 12,003,463 | 369,960,497 | -14.79% |
| 2026-04-29 | 34.85 | 36.09 | 34.57 | 35.77 | 34.93 | qfq | 4,325,899 | 153,120,412 | 2.70% |
| 2026-04-28 | 35.51 | 35.51 | 34.68 | 34.83 | 34.01 | qfq | 3,227,890 | 112,913,298 | -1.28% |
| 2026-04-27 | 35.26 | 35.78 | 34.99 | 35.28 | 34.45 | qfq | 3,826,252 | 134,764,875 | -0.31% |
| 2026-04-24 | 35.82 | 35.85 | 35.08 | 35.39 | 34.56 | qfq | 3,746,457 | 132,906,987 | -1.20% |
| 2026-04-23 | 36.11 | 36.28 | 35.56 | 35.82 | 34.98 | qfq | 3,932,779 | 140,978,172 | -0.31% |
| 2026-04-22 | 35.80 | 36.54 | 35.76 | 35.93 | 35.08 | qfq | 3,756,596 | 135,364,039 | -0.31% |
| 2026-04-21 | 35.80 | 36.15 | 35.19 | 36.04 | 35.19 | qfq | 4,588,070 | 164,463,623 | 0.50% |
| 2026-04-20 | 35.51 | 36.43 | 35.30 | 35.86 | 35.02 | qfq | 5,339,212 | 192,427,869 | 0.96% |
| 2026-04-17 | 35.01 | 35.69 | 34.93 | 35.52 | 34.68 | qfq | 3,514,735 | 124,506,506 | 1.14% |
| 2026-04-16 | 34.67 | 35.80 | 34.40 | 35.12 | 34.29 | qfq | 5,202,322 | 183,754,365 | 1.27% |
| 2026-04-15 | 35.25 | 35.25 | 34.38 | 34.68 | 33.86 | qfq | 4,595,698 | 159,634,898 | -1.14% |
| 2026-04-14 | 34.49 | 35.12 | 34.28 | 35.08 | 34.25 | qfq | 5,204,267 | 181,269,297 | 1.68% |
| 2026-04-13 | 34.03 | 34.69 | 33.93 | 34.50 | 33.69 | qfq | 6,950,738 | 238,742,013 | 0.91% |
| 2026-04-10 | 33.10 | 34.51 | 32.99 | 34.19 | 33.39 | qfq | 6,878,824 | 234,744,165 | 3.73% |
| 2026-04-09 | 32.62 | 33.41 | 32.20 | 32.96 | 32.18 | qfq | 3,834,301 | 126,271,164 | 1.10% |
| 2026-04-08 | 31.78 | 32.68 | 31.77 | 32.60 | 31.83 | qfq | 3,935,160 | 127,092,583 | 3.95% |
| 2026-04-07 | 31.10 | 31.79 | 30.90 | 31.36 | 30.62 | qfq | 2,965,499 | 92,761,336 | 0.51% |
| 2026-04-03 | 32.09 | 32.43 | 31.09 | 31.20 | 30.47 | qfq | 3,620,140 | 114,083,800 | -1.89% |
| 2026-04-02 | 32.00 | 32.74 | 31.59 | 31.80 | 31.05 | qfq | 4,597,303 | 147,657,202 | -1.40% |
| 2026-04-01 | 32.73 | 32.76 | 31.88 | 32.25 | 31.49 | qfq | 4,628,610 | 149,276,111 | -0.19% |
| 2026-03-31 | 32.27 | 33.18 | 32.11 | 32.31 | 31.55 | qfq | 5,775,774 | 188,028,729 | -0.89% |
| 2026-03-30 | 33.30 | 33.66 | 31.55 | 32.60 | 31.83 | qfq | 7,209,666 | 233,524,382 | -2.45% |
| 2026-03-27 | 33.06 | 33.75 | 32.38 | 33.42 | 32.63 | qfq | 7,039,965 | 233,059,074 | 0.60% |
| 2026-03-26 | 33.14 | 33.95 | 32.60 | 33.22 | 32.44 | qfq | 6,786,942 | 226,919,806 | 0.45% |
| 2026-03-25 | 33.17 | 33.60 | 32.55 | 33.07 | 32.29 | qfq | 5,888,323 | 195,020,491 | -0.54% |
| 2026-03-24 | 33.99 | 34.10 | 32.02 | 33.25 | 32.47 | qfq | 7,533,873 | 247,045,182 | -0.30% |
| 2026-03-23 | 31.39 | 34.30 | 31.39 | 33.35 | 32.57 | qfq | 11,606,018 | 384,578,463 | 5.04% |
| 2026-03-20 | 31.40 | 32.97 | 31.26 | 31.75 | 31.00 | qfq | 5,313,512 | 170,448,833 | 1.21% |
| 2026-03-19 | 31.68 | 32.18 | 31.17 | 31.37 | 30.63 | qfq | 3,155,464 | 99,703,652 | -1.94% |
| 2026-03-18 | 32.95 | 33.10 | 31.68 | 31.99 | 31.24 | qfq | 4,864,442 | 156,152,821 | -2.53% |
| 2026-03-17 | 33.38 | 34.13 | 32.71 | 32.82 | 32.05 | qfq | 4,715,339 | 157,391,527 | -1.97% |
| 2026-03-16 | 34.51 | 34.68 | 33.24 | 33.48 | 32.69 | qfq | 7,784,547 | 261,565,439 | -3.49% |
| 2026-03-13 | 32.56 | 35.47 | 32.35 | 34.69 | 33.87 | qfq | 14,595,338 | 503,289,705 | 6.25% |
| 2026-03-12 | 32.14 | 32.87 | 31.87 | 32.65 | 31.88 | qfq | 5,994,149 | 194,391,860 | 2.58% |
| 2026-03-11 | 31.26 | 32.31 | 31.17 | 31.83 | 31.08 | qfq | 4,734,178 | 150,930,689 | 1.82% |
| 2026-03-10 | 31.00 | 31.50 | 30.91 | 31.26 | 30.52 | qfq | 3,839,653 | 119,764,485 | 2.09% |
| 2026-03-09 | 30.80 | 30.81 | 30.04 | 30.62 | 29.90 | qfq | 4,736,590 | 144,123,995 | -1.67% |
| 2026-03-06 | 31.27 | 31.44 | 30.84 | 31.14 | 30.41 | qfq | 3,053,815 | 95,121,450 | 0.00% |
| 2026-03-05 | 31.28 | 31.90 | 30.96 | 31.14 | 30.41 | qfq | 3,033,780 | 95,035,933 | 0.97% |
| 2026-03-04 | 31.50 | 31.86 | 30.78 | 30.84 | 30.11 | qfq | 3,127,324 | 97,635,974 | -2.87% |
| 2026-03-03 | 32.78 | 33.18 | 31.70 | 31.75 | 31.00 | qfq | 3,681,135 | 119,002,195 | -2.88% |
| 2026-03-02 | 33.28 | 33.28 | 32.52 | 32.69 | 31.92 | qfq | 4,476,127 | 146,829,058 | -2.74% |
| 2026-02-27 | 34.07 | 34.07 | 33.48 | 33.61 | 32.82 | qfq | 2,972,144 | 100,223,165 | -1.35% |
| 2026-02-26 | 34.35 | 34.39 | 33.89 | 34.07 | 33.27 | qfq | 1,904,539 | 64,790,253 | -0.12% |
| 2026-02-25 | 33.89 | 34.35 | 33.79 | 34.11 | 33.31 | qfq | 2,102,022 | 71,740,146 | 1.13% |
| 2026-02-24 | 34.18 | 34.55 | 33.71 | 33.73 | 32.94 | qfq | 2,396,136 | 81,731,640 | -0.56% |
| 2026-02-13 | 34.51 | 34.84 | 33.79 | 33.92 | 33.12 | qfq | 2,761,991 | 94,719,836 | -1.65% |
| 2026-02-12 | 34.59 | 34.70 | 34.36 | 34.49 | 33.68 | qfq | 2,045,191 | 70,614,525 | -0.12% |
| 2026-02-11 | 34.80 | 34.81 | 34.40 | 34.53 | 33.72 | qfq | 2,172,391 | 75,122,683 | -0.38% |
| 2026-02-10 | 34.51 | 34.99 | 34.51 | 34.66 | 33.84 | qfq | 1,418,669 | 49,202,344 | -0.17% |
| 2026-02-09 | 34.89 | 34.99 | 34.48 | 34.72 | 33.90 | qfq | 1,944,915 | 67,537,403 | 0.32% |
| 2026-02-06 | 33.99 | 34.91 | 33.75 | 34.61 | 33.80 | qfq | 2,797,729 | 96,503,041 | 1.05% |
| 2026-02-05 | 34.17 | 34.57 | 33.81 | 34.25 | 33.44 | qfq | 2,611,147 | 89,120,538 | -0.26% |
| 2026-02-04 | 33.99 | 34.49 | 33.51 | 34.34 | 33.53 | qfq | 2,660,050 | 90,988,766 | 1.00% |
| 2026-02-03 | 33.29 | 34.00 | 33.05 | 34.00 | 33.20 | qfq | 2,936,003 | 98,748,773 | 3.03% |
| 2026-02-02 | 33.56 | 34.23 | 32.98 | 33.00 | 32.22 | qfq | 3,222,684 | 108,238,933 | -2.63% |
| 2026-01-30 | 34.64 | 34.64 | 33.11 | 33.89 | 33.09 | qfq | 4,093,291 | 138,151,065 | -1.88% |
| 2026-01-29 | 35.22 | 35.39 | 34.53 | 34.54 | 33.73 | qfq | 3,078,347 | 107,298,736 | -1.99% |
| 2026-01-28 | 34.90 | 35.56 | 34.66 | 35.24 | 34.41 | qfq | 3,240,378 | 113,828,043 | 0.54% |
| 2026-01-27 | 35.78 | 36.04 | 34.01 | 35.05 | 34.23 | qfq | 4,529,136 | 157,619,020 | -1.99% |
| 2026-01-26 | 37.24 | 37.24 | 35.70 | 35.76 | 34.92 | qfq | 5,382,716 | 194,488,745 | -4.05% |
| 2026-01-23 | 34.98 | 37.44 | 34.98 | 37.27 | 36.39 | qfq | 6,787,392 | 246,898,469 | 6.79% |
| 2026-01-22 | 35.13 | 35.46 | 34.71 | 34.90 | 34.08 | qfq | 2,516,441 | 87,888,317 | -0.31% |
| 2026-01-21 | 34.50 | 35.29 | 34.31 | 35.01 | 34.19 | qfq | 3,542,436 | 123,706,745 | 0.78% |
| 2026-01-20 | 34.94 | 34.99 | 34.40 | 34.74 | 33.92 | qfq | 3,241,690 | 112,291,881 | -0.57% |
| 2026-01-19 | 34.27 | 35.24 | 34.27 | 34.94 | 34.12 | qfq | 4,039,976 | 140,834,959 | 1.22% |
| 2026-01-16 | 34.88 | 34.99 | 34.05 | 34.52 | 33.71 | qfq | 4,548,421 | 156,611,079 | -0.38% |
| 2026-01-15 | 33.05 | 34.75 | 33.03 | 34.65 | 33.83 | qfq | 6,612,876 | 226,082,548 | 4.34% |
| 2026-01-14 | 33.57 | 34.22 | 33.08 | 33.21 | 32.43 | qfq | 4,650,786 | 156,554,539 | -1.01% |
| 2026-01-13 | 34.15 | 34.34 | 33.55 | 33.55 | 32.76 | qfq | 3,822,054 | 129,137,952 | -1.76% |
| 2026-01-12 | 34.58 | 34.80 | 33.72 | 34.15 | 33.35 | qfq | 5,068,690 | 172,537,332 | -1.33% |
| 2026-01-09 | 33.74 | 34.89 | 33.67 | 34.61 | 33.80 | qfq | 6,045,415 | 208,497,751 | 2.98% |
| 2026-01-08 | 33.47 | 33.80 | 33.20 | 33.61 | 32.82 | qfq | 3,002,960 | 100,780,031 | 0.09% |
| 2026-01-07 | 33.86 | 34.13 | 33.54 | 33.58 | 32.79 | qfq | 3,547,211 | 119,853,350 | -0.83% |
| 2026-01-06 | 33.83 | 34.11 | 33.52 | 33.86 | 33.06 | qfq | 3,623,143 | 122,564,592 | 0.47% |
| 2026-01-05 | 33.48 | 33.70 | 32.96 | 33.70 | 32.91 | qfq | 3,234,460 | 107,841,974 | 1.44% |
| 2025-12-31 | 33.35 | 33.58 | 33.21 | 33.22 | 32.44 | qfq | 1,893,532 | 63,185,714 | -0.78% |
| 2025-12-30 | 33.26 | 33.59 | 32.91 | 33.48 | 32.69 | qfq | 1,871,201 | 62,206,825 | 0.00% |
| 2025-12-29 | 33.96 | 33.96 | 33.18 | 33.48 | 32.69 | qfq | 2,560,580 | 85,738,905 | -1.56% |
| 2025-12-26 | 33.53 | 34.44 | 33.51 | 34.01 | 33.21 | qfq | 3,114,926 | 105,802,245 | 1.31% |
| 2025-12-25 | 33.20 | 33.58 | 32.92 | 33.57 | 32.78 | qfq | 2,168,805 | 72,401,317 | 0.99% |
| 2025-12-24 | 32.85 | 33.24 | 32.85 | 33.24 | 32.46 | qfq | 2,281,705 | 75,472,717 | 1.19% |
| 2025-12-23 | 32.70 | 33.18 | 32.55 | 32.85 | 32.08 | qfq | 2,795,950 | 91,802,540 | 0.43% |
| 2025-12-22 | 32.88 | 32.89 | 32.48 | 32.71 | 31.94 | qfq | 2,557,866 | 83,649,643 | -0.55% |
| 2025-12-19 | 32.87 | 33.10 | 32.70 | 32.89 | 32.12 | qfq | 1,657,560 | 54,500,701 | 0.58% |
| 2025-12-18 | 33.47 | 33.47 | 32.61 | 32.70 | 31.93 | qfq | 2,374,557 | 78,238,917 | -2.39% |
| 2025-12-17 | 33.43 | 33.64 | 32.83 | 33.50 | 32.71 | qfq | 2,630,594 | 87,440,563 | -0.42% |
| 2025-12-16 | 34.04 | 34.11 | 33.12 | 33.64 | 32.85 | qfq | 2,815,326 | 94,264,764 | -1.44% |
| 2025-12-15 | 33.60 | 34.47 | 33.50 | 34.13 | 33.33 | qfq | 3,369,486 | 114,826,898 | 1.67% |
| 2025-12-12 | 31.99 | 33.87 | 31.99 | 33.57 | 32.78 | qfq | 6,699,061 | 222,046,471 | 4.91% |
| 2025-12-11 | 32.28 | 32.57 | 32.00 | 32.00 | 31.25 | qfq | 2,665,657 | 86,054,537 | -0.81% |
| 2025-12-10 | 31.98 | 32.41 | 31.65 | 32.26 | 31.50 | qfq | 2,409,815 | 77,436,634 | 0.59% |
| 2025-12-09 | 32.14 | 32.65 | 31.86 | 32.07 | 31.32 | qfq | 3,163,210 | 102,011,875 | -0.03% |
| 2025-12-08 | 32.14 | 32.26 | 31.84 | 32.08 | 31.33 | qfq | 3,161,708 | 101,280,390 | -0.19% |
| 2025-12-05 | 32.19 | 32.32 | 31.86 | 32.14 | 31.38 | qfq | 2,248,129 | 72,092,079 | 0.19% |
| 2025-12-04 | 32.28 | 32.36 | 31.61 | 32.08 | 31.33 | qfq | 2,304,032 | 73,638,822 | -0.06% |
| 2025-12-03 | 32.13 | 32.56 | 32.01 | 32.10 | 31.34 | qfq | 2,345,627 | 75,689,650 | 0.09% |
| 2025-12-02 | 32.50 | 32.56 | 31.92 | 32.07 | 31.32 | qfq | 2,453,992 | 78,768,183 | -1.20% |
| 2025-12-01 | 32.38 | 32.93 | 32.12 | 32.46 | 31.70 | qfq | 4,060,799 | 132,065,678 | 1.09% |
| 2025-11-28 | 31.70 | 32.36 | 31.70 | 32.11 | 31.35 | qfq | 2,545,451 | 81,741,488 | 1.10% |
| 2025-11-27 | 31.80 | 32.34 | 31.59 | 31.76 | 31.01 | qfq | 3,014,331 | 96,510,833 | 0.60% |
| 2025-11-26 | 32.03 | 32.03 | 31.53 | 31.57 | 30.83 | qfq | 2,213,084 | 70,315,596 | -1.22% |
| 2025-11-25 | 31.65 | 32.21 | 31.46 | 31.96 | 31.21 | qfq | 3,052,162 | 97,271,022 | 1.65% |
| 2025-11-24 | 31.82 | 32.12 | 31.38 | 31.44 | 30.70 | qfq | 3,722,228 | 117,691,841 | -0.69% |
| 2025-11-21 | 32.91 | 32.92 | 31.60 | 31.66 | 30.91 | qfq | 4,003,800 | 128,514,137 | -4.35% |
| 2025-11-20 | 33.54 | 34.09 | 33.10 | 33.10 | 32.32 | qfq | 2,803,858 | 93,991,526 | -1.19% |
| 2025-11-19 | 34.08 | 34.56 | 33.38 | 33.50 | 32.71 | qfq | 3,407,710 | 114,999,638 | -1.79% |
| 2025-11-18 | 34.92 | 35.09 | 33.81 | 34.11 | 33.31 | qfq | 4,347,164 | 148,584,671 | -2.46% |
| 2025-11-17 | 35.11 | 35.44 | 34.40 | 34.97 | 34.15 | qfq | 4,492,163 | 156,115,176 | -0.40% |
| 2025-11-14 | 35.80 | 36.03 | 35.11 | 35.11 | 34.28 | qfq | 4,608,864 | 164,002,751 | -2.47% |
| 2025-11-13 | 33.80 | 36.58 | 33.80 | 36.00 | 35.15 | qfq | 8,444,378 | 300,505,561 | 5.79% |
| 2025-11-12 | 34.13 | 34.39 | 33.41 | 34.03 | 33.23 | qfq | 3,765,695 | 127,841,278 | -0.18% |
| 2025-11-11 | 34.66 | 34.82 | 34.02 | 34.09 | 33.29 | qfq | 3,923,881 | 134,397,601 | -1.39% |
| 2025-11-10 | 34.94 | 35.19 | 34.27 | 34.57 | 33.76 | qfq | 5,204,595 | 180,989,123 | -0.52% |
| 2025-11-07 | 34.68 | 35.25 | 34.34 | 34.75 | 33.93 | qfq | 4,336,974 | 151,168,150 | -0.09% |
| 2025-11-06 | 34.85 | 35.41 | 34.55 | 34.78 | 33.96 | qfq | 5,458,622 | 190,521,259 | -0.06% |
| 2025-11-05 | 33.01 | 35.15 | 32.90 | 34.80 | 33.98 | qfq | 6,855,597 | 235,639,684 | 4.10% |
| 2025-11-04 | 33.15 | 33.96 | 33.01 | 33.43 | 32.64 | qfq | 4,980,101 | 166,894,614 | -0.36% |
| 2025-11-03 | 33.55 | 33.84 | 32.85 | 33.55 | 32.76 | qfq | 6,378,033 | 212,404,974 | -1.00% |
| 2025-10-31 | 33.28 | 34.43 | 33.18 | 33.89 | 33.09 | qfq | 9,772,991 | 332,053,838 | 1.86% |
| 2025-10-30 | 31.90 | 33.56 | 31.82 | 33.27 | 32.49 | qfq | 11,885,741 | 391,703,404 | 4.03% |
| 2025-10-29 | 31.25 | 32.76 | 31.25 | 31.98 | 31.23 | qfq | 6,562,780 | 210,790,764 | 3.50% |
| 2025-10-28 | 30.78 | 31.23 | 30.40 | 30.90 | 30.17 | qfq | 3,532,602 | 108,942,184 | 1.01% |
| 2025-10-27 | 30.47 | 31.15 | 30.46 | 30.59 | 29.87 | qfq | 3,846,019 | 118,291,345 | 0.79% |
| 2025-10-24 | 30.07 | 30.36 | 30.01 | 30.35 | 29.64 | qfq | 2,583,181 | 78,009,106 | 1.13% |
| 2025-10-23 | 29.70 | 30.05 | 29.21 | 30.01 | 29.30 | qfq | 2,287,529 | 67,714,131 | 1.28% |
| 2025-10-22 | 30.14 | 30.21 | 29.53 | 29.63 | 28.93 | qfq | 2,286,065 | 68,079,322 | -1.69% |
| 2025-10-21 | 30.07 | 30.29 | 29.88 | 30.14 | 29.43 | qfq | 2,344,507 | 70,715,929 | 0.90% |
| 2025-10-20 | 29.62 | 30.39 | 29.50 | 29.87 | 29.17 | qfq | 3,638,499 | 108,684,452 | 2.33% |
| 2025-10-17 | 30.52 | 30.92 | 29.15 | 29.19 | 28.50 | qfq | 4,939,987 | 147,446,156 | -4.26% |
| 2025-10-16 | 30.86 | 31.00 | 30.39 | 30.49 | 29.77 | qfq | 3,291,895 | 100,947,246 | -1.17% |
| 2025-10-15 | 30.59 | 31.02 | 30.35 | 30.85 | 30.12 | qfq | 3,379,416 | 103,581,368 | 0.85% |
| 2025-10-14 | 31.57 | 32.20 | 30.50 | 30.59 | 29.87 | qfq | 4,841,754 | 151,738,035 | -2.70% |
| 2025-10-13 | 30.50 | 31.60 | 29.99 | 31.44 | 30.70 | qfq | 6,014,601 | 184,900,466 | -0.54% |
| 2025-10-10 | 33.06 | 33.23 | 31.57 | 31.61 | 30.87 | qfq | 7,478,172 | 240,360,202 | -4.67% |
| 2025-10-09 | 33.02 | 33.77 | 32.90 | 33.16 | 32.38 | qfq | 8,317,266 | 276,966,686 | 1.41% |
| 2025-09-30 | 32.37 | 32.99 | 32.20 | 32.70 | 31.93 | qfq | 8,071,434 | 264,048,147 | 0.58% |
| 2025-09-29 | 31.70 | 32.84 | 31.66 | 32.51 | 31.74 | qfq | 8,303,854 | 269,129,306 | 3.21% |
| 2025-09-26 | 31.25 | 32.22 | 31.20 | 31.50 | 30.76 | qfq | 5,520,896 | 175,167,805 | 0.64% |
| 2025-09-25 | 31.35 | 31.90 | 31.27 | 31.30 | 30.56 | qfq | 6,029,509 | 190,249,848 | -0.41% |
| 2025-09-24 | 30.56 | 31.58 | 30.40 | 31.43 | 30.69 | qfq | 6,163,583 | 191,364,400 | 2.11% |
| 2025-09-23 | 31.15 | 31.33 | 29.82 | 30.78 | 30.06 | qfq | 6,141,837 | 187,484,354 | 0.03% |
| 2025-09-22 | 31.60 | 32.08 | 30.45 | 30.77 | 30.05 | qfq | 6,607,339 | 204,379,353 | -2.63% |
| 2025-09-19 | 31.22 | 31.85 | 30.98 | 31.60 | 30.86 | qfq | 6,273,150 | 197,368,115 | 1.28% |
| 2025-09-18 | 31.98 | 31.98 | 30.95 | 31.20 | 30.47 | qfq | 7,595,072 | 239,480,932 | -1.27% |
| 2025-09-17 | 31.87 | 31.98 | 31.22 | 31.60 | 30.86 | qfq | 5,781,898 | 182,558,702 | -0.82% |
| 2025-09-16 | 31.58 | 31.91 | 30.90 | 31.86 | 31.11 | qfq | 7,497,614 | 235,206,072 | 0.92% |
| 2025-09-15 | 32.50 | 33.27 | 31.57 | 31.57 | 30.83 | qfq | 9,353,658 | 304,278,027 | -2.02% |
| 2025-09-12 | 33.32 | 33.37 | 32.11 | 32.22 | 31.46 | qfq | 9,910,285 | 322,424,565 | -3.07% |
| 2025-09-11 | 33.24 | 33.58 | 32.51 | 33.24 | 32.46 | qfq | 10,410,920 | 343,698,086 | -1.69% |
| 2025-09-10 | 33.33 | 33.87 | 32.40 | 33.81 | 33.01 | qfq | 14,007,042 | 462,882,621 | -1.08% |
| 2025-09-09 | 32.01 | 34.79 | 31.68 | 34.18 | 33.38 | qfq | 18,444,386 | 615,712,125 | 6.81% |
| 2025-09-08 | 33.28 | 33.30 | 31.44 | 32.00 | 31.25 | qfq | 17,166,946 | 548,177,215 | -1.54% |
| 2025-09-05 | 30.66 | 32.55 | 30.42 | 32.50 | 31.74 | qfq | 19,031,727 | 604,472,976 | 7.33% |
| 2025-09-04 | 30.39 | 31.94 | 29.65 | 30.28 | 29.57 | qfq | 14,579,570 | 450,813,971 | 0.83% |
| 2025-09-03 | 30.00 | 30.72 | 29.81 | 30.03 | 29.32 | qfq | 8,450,210 | 254,980,997 | 0.23% |
| 2025-09-02 | 29.85 | 31.01 | 29.51 | 29.96 | 29.25 | qfq | 8,244,942 | 248,411,815 | 0.40% |
| 2025-09-01 | 30.33 | 30.33 | 29.55 | 29.84 | 29.14 | qfq | 7,156,795 | 213,791,756 | -0.40% |
| 2025-08-29 | 29.20 | 30.66 | 28.97 | 29.96 | 29.25 | qfq | 9,628,587 | 289,553,441 | 3.20% |
| 2025-08-28 | 29.01 | 29.35 | 28.20 | 29.03 | 28.35 | qfq | 6,401,613 | 184,544,503 | -0.41% |
| 2025-08-27 | 29.36 | 30.45 | 29.11 | 29.15 | 28.46 | qfq | 8,016,010 | 239,067,595 | -0.72% |
| 2025-08-26 | 29.32 | 29.58 | 29.02 | 29.36 | 28.67 | qfq | 3,870,216 | 113,402,332 | 0.34% |
| 2025-08-25 | 29.20 | 29.68 | 28.89 | 29.26 | 28.57 | qfq | 6,073,923 | 178,246,292 | 0.65% |
| 2025-08-22 | 28.81 | 29.07 | 28.60 | 29.07 | 28.39 | qfq | 4,551,676 | 131,430,940 | 1.29% |
| 2025-08-21 | 29.01 | 29.05 | 28.54 | 28.70 | 28.02 | qfq | 3,171,449 | 91,195,506 | -0.76% |
| 2025-08-20 | 28.66 | 28.93 | 28.50 | 28.92 | 28.24 | qfq | 2,930,547 | 84,119,532 | 0.59% |
| 2025-08-19 | 28.97 | 29.08 | 28.55 | 28.75 | 28.07 | qfq | 2,652,877 | 76,298,978 | -0.79% |
| 2025-08-18 | 29.28 | 29.28 | 28.77 | 28.98 | 28.30 | qfq | 4,504,261 | 130,512,730 | -0.24% |
| 2025-08-15 | 28.20 | 29.18 | 28.20 | 29.05 | 28.37 | qfq | 3,709,320 | 107,130,235 | 2.87% |
| 2025-08-14 | 28.99 | 29.00 | 28.22 | 28.24 | 27.58 | qfq | 3,093,650 | 88,302,339 | -2.42% |
| 2025-08-13 | 28.70 | 28.99 | 28.53 | 28.94 | 28.26 | qfq | 2,595,152 | 74,676,142 | 0.87% |
| 2025-08-12 | 28.56 | 28.73 | 28.33 | 28.69 | 28.01 | qfq | 2,596,951 | 74,168,821 | 0.46% |
| 2025-08-11 | 28.15 | 28.68 | 28.14 | 28.56 | 27.89 | qfq | 2,693,597 | 76,672,020 | 1.96% |
| 2025-08-08 | 27.88 | 28.26 | 27.88 | 28.01 | 27.35 | qfq | 1,717,411 | 48,206,578 | 0.25% |
| 2025-08-07 | 28.13 | 28.30 | 27.88 | 27.94 | 27.28 | qfq | 1,807,198 | 50,655,021 | -0.64% |
| 2025-08-06 | 27.94 | 28.17 | 27.77 | 28.12 | 27.46 | qfq | 1,946,217 | 54,437,035 | 1.33% |
| 2025-08-05 | 27.75 | 27.90 | 27.64 | 27.75 | 27.10 | qfq | 2,012,904 | 55,829,212 | 0.22% |
| 2025-08-04 | 27.48 | 27.69 | 27.39 | 27.69 | 27.04 | qfq | 1,702,913 | 46,961,303 | 0.36% |
| 2025-08-01 | 27.64 | 27.75 | 27.37 | 27.59 | 26.94 | qfq | 1,681,041 | 46,349,539 | 0.11% |
| 2025-07-31 | 28.25 | 28.31 | 27.43 | 27.56 | 26.91 | qfq | 2,830,176 | 78,722,080 | -2.48% |
| 2025-07-30 | 28.70 | 28.70 | 28.11 | 28.26 | 27.59 | qfq | 2,087,494 | 59,245,312 | -1.53% |
| 2025-07-29 | 28.60 | 28.89 | 28.20 | 28.70 | 28.02 | qfq | 2,808,443 | 80,205,781 | 0.28% |
| 2025-07-28 | 28.53 | 28.74 | 28.34 | 28.62 | 27.95 | qfq | 2,480,447 | 70,755,017 | 0.07% |
| 2025-07-25 | 28.64 | 28.78 | 28.40 | 28.60 | 27.93 | qfq | 2,218,110 | 63,320,750 | -0.21% |
| 2025-07-24 | 27.99 | 28.76 | 27.93 | 28.66 | 27.99 | qfq | 3,020,282 | 85,840,310 | 2.39% |
| 2025-07-23 | 28.23 | 28.33 | 27.92 | 27.99 | 27.33 | qfq | 2,563,706 | 72,040,576 | -0.74% |
| 2025-07-22 | 27.85 | 28.25 | 27.68 | 28.20 | 27.54 | qfq | 3,036,638 | 85,162,325 | 1.51% |
| 2025-07-21 | 27.43 | 27.88 | 27.25 | 27.78 | 27.13 | qfq | 2,663,977 | 73,781,519 | 1.72% |
| 2025-07-18 | 27.39 | 27.57 | 27.22 | 27.31 | 26.67 | qfq | 2,120,992 | 58,025,586 | 0.15% |
| 2025-07-17 | 27.30 | 27.37 | 27.00 | 27.27 | 26.63 | qfq | 1,918,119 | 52,147,515 | 0.07% |
| 2025-07-16 | 27.34 | 27.53 | 27.16 | 27.25 | 26.61 | qfq | 1,980,423 | 54,052,281 | -0.33% |
| 2025-07-15 | 27.65 | 27.83 | 27.18 | 27.34 | 26.70 | qfq | 2,170,656 | 59,540,127 | -0.76% |
| 2025-07-14 | 27.19 | 27.80 | 27.19 | 27.55 | 26.90 | qfq | 2,125,013 | 58,727,812 | 0.55% |
| 2025-07-11 | 27.22 | 27.65 | 27.09 | 27.40 | 26.76 | qfq | 2,314,999 | 63,477,830 | 0.66% |
| 2025-07-10 | 27.14 | 27.28 | 26.98 | 27.22 | 26.58 | qfq | 1,528,945 | 41,506,834 | 0.55% |
| 2025-07-09 | 27.29 | 27.41 | 27.07 | 27.07 | 26.43 | qfq | 1,471,632 | 40,079,788 | -0.81% |
| 2025-07-08 | 27.10 | 27.36 | 26.95 | 27.29 | 26.65 | qfq | 2,181,468 | 59,321,741 | 0.96% |
| 2025-07-07 | 26.80 | 27.19 | 26.64 | 27.03 | 26.39 | qfq | 2,089,408 | 56,356,941 | 1.16% |
| 2025-07-04 | 27.22 | 27.22 | 26.65 | 26.72 | 26.09 | qfq | 2,048,069 | 54,910,448 | -1.84% |
| 2025-07-03 | 27.18 | 27.40 | 26.85 | 27.22 | 26.58 | qfq | 2,439,985 | 66,114,980 | 0.44% |
| 2025-07-02 | 27.32 | 27.32 | 26.92 | 27.10 | 26.46 | qfq | 1,757,533 | 47,597,046 | -0.48% |
| 2025-07-01 | 27.55 | 27.70 | 27.01 | 27.23 | 26.59 | qfq | 2,504,186 | 68,141,107 | -1.91% |
| 2025-06-30 | 27.26 | 27.98 | 26.92 | 27.76 | 27.11 | qfq | 3,364,770 | 92,750,295 | 1.98% |
| 2025-06-27 | 27.21 | 27.88 | 27.13 | 27.22 | 26.58 | qfq | 1,964,131 | 53,711,409 | 0.07% |
| 2025-06-26 | 27.63 | 28.10 | 27.12 | 27.20 | 26.56 | qfq | 3,112,099 | 85,605,220 | -1.63% |
| 2025-06-25 | 27.02 | 27.77 | 26.91 | 27.65 | 27.00 | qfq | 3,462,777 | 95,359,528 | 2.26% |
| 2025-06-24 | 26.03 | 27.06 | 25.96 | 27.04 | 26.40 | qfq | 3,363,059 | 89,611,473 | 4.40% |
| 2025-06-23 | 25.45 | 25.90 | 25.35 | 25.90 | 25.29 | qfq | 1,479,395 | 38,059,103 | 1.17% |
| 2025-06-20 | 25.30 | 25.82 | 25.25 | 25.60 | 25.00 | qfq | 1,402,686 | 35,906,638 | 1.03% |
| 2025-06-19 | 25.66 | 25.98 | 25.21 | 25.34 | 24.74 | qfq | 1,642,745 | 42,066,032 | -0.94% |
| 2025-06-18 | 25.81 | 25.93 | 25.36 | 25.58 | 24.98 | qfq | 1,445,072 | 36,934,784 | -0.70% |
| 2025-06-17 | 25.83 | 25.97 | 25.63 | 25.76 | 25.15 | qfq | 1,629,068 | 42,066,587 | 0.16% |
| 2025-06-16 | 25.70 | 26.13 | 25.65 | 25.72 | 25.11 | qfq | 2,028,503 | 52,411,245 | -1.04% |
| 2025-06-13 | 26.04 | 26.05 | 25.71 | 25.99 | 25.38 | qfq | 2,315,817 | 60,032,244 | -1.14% |
| 2025-06-12 | 26.17 | 26.36 | 26.02 | 26.29 | 25.27 | qfq | 1,315,469 | 34,478,564 | 0.46% |
| 2025-06-11 | 25.97 | 26.39 | 25.83 | 26.17 | 25.16 | qfq | 1,625,399 | 42,674,857 | 1.12% |
| 2025-06-10 | 26.10 | 26.39 | 25.64 | 25.88 | 24.88 | qfq | 2,139,868 | 55,661,154 | -1.03% |
| 2025-06-09 | 25.85 | 26.35 | 25.85 | 26.15 | 25.14 | qfq | 1,465,490 | 38,374,104 | 0.54% |
| 2025-06-06 | 26.05 | 26.20 | 25.97 | 26.01 | 25.00 | qfq | 1,069,541 | 27,899,077 | -0.12% |
| 2025-06-05 | 26.33 | 26.44 | 25.96 | 26.04 | 25.03 | qfq | 1,447,391 | 37,754,983 | -0.72% |
| 2025-06-04 | 26.10 | 26.49 | 25.99 | 26.23 | 25.21 | qfq | 2,137,701 | 56,118,751 | 0.88% |
| 2025-06-03 | 26.66 | 26.97 | 25.82 | 26.00 | 24.99 | qfq | 4,145,622 | 108,181,613 | -3.38% |
| 2025-05-30 | 27.21 | 27.25 | 26.82 | 26.91 | 25.87 | qfq | 1,167,820 | 31,442,019 | -1.03% |
| 2025-05-29 | 26.96 | 27.25 | 26.96 | 27.19 | 26.14 | qfq | 1,066,780 | 28,983,341 | 0.89% |
| 2025-05-28 | 27.24 | 27.43 | 26.92 | 26.95 | 25.91 | qfq | 1,134,763 | 30,801,095 | -0.74% |
| 2025-05-27 | 27.20 | 27.43 | 27.00 | 27.15 | 26.10 | qfq | 1,101,621 | 29,938,526 | -0.18% |
| 2025-05-26 | 27.28 | 27.33 | 26.90 | 27.20 | 26.15 | qfq | 1,433,308 | 38,886,652 | -0.29% |
| 2025-05-23 | 27.30 | 27.70 | 27.21 | 27.28 | 26.22 | qfq | 1,105,760 | 30,394,900 | -0.37% |
| 2025-05-22 | 27.88 | 27.95 | 27.31 | 27.38 | 26.32 | qfq | 1,537,587 | 42,470,116 | -2.04% |
| 2025-05-21 | 27.43 | 28.14 | 27.34 | 27.95 | 26.87 | qfq | 2,145,730 | 59,831,190 | 1.93% |
| 2025-05-20 | 27.57 | 27.80 | 27.39 | 27.42 | 26.36 | qfq | 1,545,204 | 42,596,683 | -0.36% |
| 2025-05-19 | 27.20 | 27.67 | 26.80 | 27.52 | 26.45 | qfq | 1,982,931 | 54,145,726 | 0.95% |
| 2025-05-16 | 27.68 | 27.68 | 27.18 | 27.26 | 26.20 | qfq | 1,263,995 | 34,560,102 | -0.47% |
| 2025-05-15 | 27.56 | 27.58 | 27.26 | 27.39 | 26.33 | qfq | 1,180,911 | 32,388,478 | -0.62% |
| 2025-05-14 | 27.37 | 27.71 | 27.19 | 27.56 | 26.49 | qfq | 1,282,053 | 35,193,788 | 0.07% |
| 2025-05-13 | 27.70 | 27.78 | 27.34 | 27.54 | 26.47 | qfq | 1,833,409 | 50,519,106 | -0.11% |
| 2025-05-12 | 27.25 | 27.65 | 26.99 | 27.57 | 26.50 | qfq | 2,205,949 | 60,529,112 | 2.26% |
| 2025-05-09 | 26.53 | 27.11 | 26.53 | 26.96 | 25.92 | qfq | 2,197,582 | 59,164,005 | 0.67% |
| 2025-05-08 | 26.46 | 26.79 | 26.27 | 26.78 | 25.74 | qfq | 1,679,503 | 44,760,726 | 1.40% |
| 2025-05-07 | 26.55 | 26.75 | 26.25 | 26.41 | 25.39 | qfq | 1,932,197 | 51,106,729 | 0.42% |
| 2025-05-06 | 26.00 | 26.47 | 25.88 | 26.30 | 25.28 | qfq | 2,173,823 | 57,132,686 | 1.47% |
| 2025-04-30 | 25.60 | 26.06 | 25.38 | 25.92 | 24.92 | qfq | 1,870,389 | 48,321,704 | 1.29% |
| 2025-04-29 | 25.29 | 25.66 | 25.27 | 25.59 | 24.60 | qfq | 1,133,794 | 28,979,128 | 0.83% |
| 2025-04-28 | 25.09 | 25.45 | 24.90 | 25.38 | 24.40 | qfq | 2,173,314 | 54,936,265 | 1.16% |
| 2025-04-25 | 25.10 | 25.33 | 25.04 | 25.09 | 24.12 | qfq | 1,578,886 | 39,779,318 | -0.55% |
| 2025-04-24 | 25.40 | 25.53 | 25.00 | 25.23 | 24.25 | qfq | 1,428,598 | 36,085,741 | -0.71% |
| 2025-04-23 | 25.47 | 25.69 | 25.32 | 25.41 | 24.43 | qfq | 1,316,681 | 33,540,512 | 0.32% |
| 2025-04-22 | 25.40 | 25.46 | 25.23 | 25.33 | 24.35 | qfq | 1,231,973 | 31,223,724 | -0.31% |
| 2025-04-21 | 25.46 | 25.55 | 25.04 | 25.41 | 24.43 | qfq | 1,324,658 | 33,641,439 | 0.20% |
| 2025-04-18 | 24.81 | 25.43 | 24.81 | 25.36 | 24.38 | qfq | 1,578,708 | 39,734,438 | 1.97% |
| 2025-04-17 | 24.86 | 25.01 | 24.78 | 24.87 | 23.91 | qfq | 1,308,374 | 32,601,654 | -0.28% |
| 2025-04-16 | 25.31 | 25.31 | 24.59 | 24.94 | 23.97 | qfq | 2,475,913 | 61,573,542 | -1.46% |
| 2025-04-15 | 25.17 | 25.45 | 24.94 | 25.31 | 24.33 | qfq | 2,139,744 | 53,960,510 | 0.60% |
| 2025-04-14 | 25.24 | 25.37 | 25.00 | 25.16 | 24.19 | qfq | 1,755,031 | 44,199,648 | 0.68% |
| 2025-04-11 | 24.65 | 25.28 | 24.60 | 24.99 | 24.02 | qfq | 2,488,489 | 62,081,377 | 0.68% |
| 2025-04-10 | 24.75 | 25.40 | 24.75 | 24.82 | 23.86 | qfq | 2,802,230 | 70,158,803 | 1.22% |
| 2025-04-09 | 23.54 | 24.70 | 23.00 | 24.52 | 23.57 | qfq | 3,652,182 | 87,866,266 | 2.25% |
| 2025-04-08 | 23.36 | 24.31 | 23.33 | 23.98 | 23.05 | qfq | 3,878,165 | 92,671,912 | 4.26% |
| 2025-04-07 | 26.36 | 26.36 | 22.31 | 23.00 | 22.11 | qfq | 6,181,963 | 149,001,590 | -16.03% |
| 2025-04-03 | 27.53 | 27.71 | 27.31 | 27.39 | 26.33 | qfq | 1,706,407 | 46,871,914 | -1.30% |
| 2025-04-02 | 27.87 | 27.96 | 27.56 | 27.75 | 26.68 | qfq | 1,753,795 | 48,664,783 | -0.11% |
| 2025-04-01 | 27.87 | 28.03 | 27.58 | 27.78 | 26.70 | qfq | 2,115,794 | 58,832,340 | 0.51% |
| 2025-03-31 | 28.22 | 28.22 | 27.41 | 27.64 | 26.57 | qfq | 2,315,804 | 64,358,684 | -2.33% |
| 2025-03-28 | 28.98 | 29.10 | 28.21 | 28.30 | 27.20 | qfq | 2,849,045 | 81,078,099 | -2.35% |
| 2025-03-27 | 29.26 | 29.35 | 28.34 | 28.98 | 27.86 | qfq | 2,275,800 | 65,824,341 | -1.06% |
| 2025-03-26 | 29.08 | 29.73 | 29.01 | 29.29 | 28.16 | qfq | 1,910,345 | 56,330,175 | 0.55% |
| 2025-03-25 | 29.18 | 29.48 | 28.92 | 29.13 | 28.00 | qfq | 1,580,039 | 46,131,054 | -0.07% |
| 2025-03-24 | 29.41 | 29.54 | 28.70 | 29.15 | 28.02 | qfq | 2,936,008 | 85,346,912 | -1.05% |
| 2025-03-21 | 30.03 | 30.28 | 29.40 | 29.46 | 28.32 | qfq | 2,937,932 | 87,489,529 | -2.22% |
| 2025-03-20 | 30.23 | 30.73 | 30.01 | 30.13 | 28.96 | qfq | 2,969,201 | 90,198,274 | -0.76% |
| 2025-03-19 | 30.50 | 30.62 | 30.17 | 30.36 | 29.18 | qfq | 3,909,613 | 118,654,954 | -1.27% |
| 2025-03-18 | 29.56 | 31.18 | 29.34 | 30.75 | 29.56 | qfq | 7,471,511 | 228,090,500 | 4.45% |
| 2025-03-17 | 29.31 | 29.62 | 29.15 | 29.44 | 28.30 | qfq | 2,552,144 | 75,117,886 | 0.82% |
| 2025-03-14 | 28.90 | 29.30 | 28.71 | 29.20 | 28.07 | qfq | 3,060,114 | 89,074,666 | 1.04% |
| 2025-03-13 | 28.95 | 29.28 | 28.63 | 28.90 | 27.78 | qfq | 2,852,468 | 82,511,993 | -0.17% |
| 2025-03-12 | 29.45 | 29.56 | 28.88 | 28.95 | 27.83 | qfq | 4,299,430 | 124,973,532 | -1.16% |
| 2025-03-11 | 29.04 | 29.46 | 29.00 | 29.29 | 28.16 | qfq | 2,901,829 | 84,823,879 | -0.61% |
| 2025-03-10 | 29.95 | 30.04 | 29.26 | 29.47 | 28.33 | qfq | 4,024,855 | 118,872,202 | -0.97% |
| 2025-03-07 | 30.42 | 30.56 | 29.52 | 29.76 | 28.61 | qfq | 4,570,859 | 136,783,089 | -2.62% |
| 2025-03-06 | 30.48 | 30.78 | 30.02 | 30.56 | 29.38 | qfq | 5,610,500 | 171,075,264 | 0.46% |
| 2025-03-05 | 29.99 | 30.90 | 29.49 | 30.42 | 29.24 | qfq | 6,386,391 | 193,150,609 | 1.74% |
| 2025-03-04 | 29.74 | 30.09 | 29.63 | 29.90 | 28.74 | qfq | 4,496,257 | 134,088,647 | -1.25% |
| 2025-03-03 | 28.99 | 31.30 | 28.94 | 30.28 | 29.11 | qfq | 10,339,690 | 313,702,026 | 5.80% |
| 2025-02-28 | 29.61 | 29.61 | 28.50 | 28.62 | 27.51 | qfq | 6,435,662 | 185,970,404 | -4.92% |
| 2025-02-27 | 29.50 | 30.25 | 29.30 | 30.10 | 28.93 | qfq | 8,189,122 | 245,323,569 | 2.31% |
| 2025-02-26 | 29.40 | 29.91 | 29.28 | 29.42 | 28.28 | qfq | 5,148,795 | 152,140,372 | 0.51% |
| 2025-02-25 | 29.28 | 29.71 | 29.01 | 29.27 | 28.14 | qfq | 4,476,728 | 131,520,141 | -0.91% |
| 2025-02-24 | 30.45 | 30.47 | 29.20 | 29.54 | 28.40 | qfq | 6,837,726 | 202,192,803 | -1.24% |
| 2025-02-21 | 28.60 | 30.33 | 28.55 | 29.91 | 28.75 | qfq | 11,931,345 | 354,767,849 | 5.13% |
| 2025-02-20 | 28.44 | 28.62 | 28.10 | 28.45 | 27.35 | qfq | 4,471,493 | 126,677,375 | -0.66% |
| 2025-02-19 | 28.78 | 28.78 | 28.02 | 28.64 | 27.53 | qfq | 7,357,402 | 208,874,265 | -0.49% |
| 2025-02-18 | 27.15 | 29.68 | 27.02 | 28.78 | 27.67 | qfq | 12,103,431 | 346,099,935 | 6.75% |
| 2025-02-17 | 27.04 | 27.15 | 26.75 | 26.96 | 25.92 | qfq | 3,108,127 | 83,775,600 | -0.96% |
| 2025-02-14 | 26.79 | 27.38 | 26.76 | 27.22 | 26.17 | qfq | 3,455,297 | 93,927,361 | 1.64% |
| 2025-02-13 | 26.63 | 27.22 | 26.62 | 26.78 | 25.74 | qfq | 3,198,600 | 86,213,193 | 0.30% |
| 2025-02-12 | 26.34 | 26.74 | 26.28 | 26.70 | 25.67 | qfq | 2,403,011 | 63,665,544 | 0.68% |
| 2025-02-11 | 26.62 | 26.78 | 26.32 | 26.52 | 25.49 | qfq | 1,931,825 | 51,091,510 | -0.86% |
| 2025-02-10 | 26.88 | 26.97 | 26.48 | 26.75 | 25.71 | qfq | 2,498,569 | 66,603,958 | -0.56% |
| 2025-02-07 | 26.36 | 27.07 | 26.36 | 26.90 | 25.86 | qfq | 3,061,888 | 82,096,358 | 1.55% |
| 2025-02-06 | 25.80 | 26.50 | 25.80 | 26.49 | 25.46 | qfq | 2,745,227 | 72,070,789 | 2.28% |
| 2025-02-05 | 26.61 | 26.69 | 25.82 | 25.90 | 24.90 | qfq | 2,863,019 | 74,576,862 | -2.26% |
| 2025-01-27 | 26.90 | 26.98 | 26.50 | 26.50 | 25.47 | qfq | 2,021,707 | 54,005,688 | -1.01% |
| 2025-01-24 | 26.47 | 26.85 | 26.41 | 26.77 | 25.73 | qfq | 1,584,772 | 42,321,514 | 0.87% |
| 2025-01-23 | 26.62 | 26.91 | 26.48 | 26.54 | 25.51 | qfq | 1,692,095 | 45,190,887 | 0.45% |
| 2025-01-22 | 26.36 | 26.55 | 26.01 | 26.42 | 25.40 | qfq | 1,772,591 | 46,565,897 | -0.23% |
| 2025-01-21 | 26.94 | 26.94 | 26.24 | 26.48 | 25.45 | qfq | 1,541,977 | 40,770,677 | -0.60% |
| 2025-01-20 | 26.48 | 26.98 | 26.48 | 26.64 | 25.61 | qfq | 1,593,157 | 42,554,335 | 0.95% |
| 2025-01-17 | 26.05 | 26.56 | 26.05 | 26.39 | 25.37 | qfq | 2,350,750 | 62,022,491 | 0.88% |
| 2025-01-16 | 25.89 | 26.43 | 25.86 | 26.16 | 25.15 | qfq | 2,598,867 | 67,996,153 | 0.62% |
| 2025-01-15 | 26.26 | 26.29 | 25.87 | 26.00 | 24.99 | qfq | 1,997,719 | 51,883,622 | -1.33% |
| 2025-01-14 | 25.99 | 26.45 | 25.81 | 26.35 | 25.33 | qfq | 3,142,347 | 82,320,718 | 1.93% |
| 2025-01-13 | 25.60 | 26.12 | 25.38 | 25.85 | 24.85 | qfq | 2,163,355 | 55,899,347 | 1.45% |
| 2025-01-10 | 26.00 | 26.21 | 25.48 | 25.48 | 24.49 | qfq | 1,683,861 | 43,409,075 | -2.30% |
| 2025-01-09 | 26.29 | 26.29 | 25.95 | 26.08 | 25.07 | qfq | 1,740,554 | 45,431,980 | -0.38% |
| 2025-01-08 | 26.34 | 26.42 | 25.45 | 26.18 | 25.17 | qfq | 2,514,121 | 65,346,053 | -0.53% |
| 2025-01-07 | 26.48 | 26.78 | 26.18 | 26.32 | 25.30 | qfq | 1,878,161 | 49,504,649 | -0.68% |
| 2025-01-06 | 26.49 | 26.81 | 26.17 | 26.50 | 25.47 | qfq | 1,912,178 | 50,621,699 | 0.04% |
| 2025-01-03 | 26.58 | 27.18 | 26.31 | 26.49 | 25.46 | qfq | 2,545,296 | 68,015,023 | -0.67% |
| 2025-01-02 | 27.18 | 27.64 | 26.39 | 26.67 | 25.64 | qfq | 3,060,073 | 82,823,709 | -2.02% |
| 2024-12-31 | 27.75 | 27.95 | 27.12 | 27.22 | 26.17 | qfq | 2,023,063 | 55,555,364 | -2.26% |
| 2024-12-30 | 27.97 | 28.27 | 27.66 | 27.85 | 26.77 | qfq | 1,944,343 | 54,283,663 | -0.54% |
| 2024-12-27 | 28.35 | 28.39 | 27.87 | 28.00 | 26.92 | qfq | 2,676,247 | 75,109,185 | -1.16% |
| 2024-12-26 | 27.72 | 28.44 | 27.67 | 28.33 | 27.23 | qfq | 3,056,046 | 86,264,352 | 2.53% |
| 2024-12-25 | 28.39 | 28.50 | 27.56 | 27.63 | 26.56 | qfq | 3,092,476 | 85,956,712 | -2.75% |
| 2024-12-24 | 27.73 | 28.42 | 27.63 | 28.41 | 27.31 | qfq | 3,289,245 | 92,604,566 | 2.71% |
| 2024-12-23 | 27.73 | 28.08 | 27.56 | 27.66 | 26.59 | qfq | 2,791,570 | 77,765,155 | 0.00% |
| 2024-12-20 | 27.95 | 28.01 | 27.65 | 27.66 | 26.59 | qfq | 2,632,647 | 73,223,736 | -1.14% |
| 2024-12-19 | 28.19 | 28.19 | 27.71 | 27.98 | 26.90 | qfq | 1,730,091 | 48,237,548 | -0.74% |
| 2024-12-18 | 28.33 | 28.48 | 28.13 | 28.19 | 27.10 | qfq | 1,689,932 | 47,819,522 | -0.28% |
| 2024-12-17 | 28.25 | 28.75 | 28.11 | 28.27 | 27.18 | qfq | 2,101,942 | 59,687,726 | 0.07% |
| 2024-12-16 | 28.55 | 28.70 | 28.14 | 28.25 | 27.16 | qfq | 2,457,188 | 69,572,015 | -1.29% |
| 2024-12-13 | 29.19 | 29.23 | 28.50 | 28.62 | 27.51 | qfq | 3,418,449 | 98,107,113 | -2.12% |
| 2024-12-12 | 29.27 | 29.43 | 28.98 | 29.24 | 28.11 | qfq | 4,129,008 | 120,629,351 | 0.03% |
| 2024-12-11 | 28.90 | 29.28 | 28.80 | 29.23 | 28.10 | qfq | 2,574,608 | 74,722,263 | 0.97% |
| 2024-12-10 | 29.65 | 30.00 | 28.92 | 28.95 | 27.83 | qfq | 4,551,073 | 133,790,668 | 0.63% |
| 2024-12-09 | 28.46 | 28.95 | 28.46 | 28.77 | 27.66 | qfq | 2,572,111 | 73,795,561 | 0.49% |
| 2024-12-06 | 28.29 | 28.68 | 27.95 | 28.63 | 27.52 | qfq | 2,826,675 | 80,079,735 | 1.09% |
| 2024-12-05 | 28.33 | 28.45 | 28.12 | 28.32 | 27.22 | qfq | 1,773,630 | 50,148,318 | -0.04% |
| 2024-12-04 | 28.90 | 28.90 | 28.20 | 28.33 | 27.23 | qfq | 2,886,601 | 82,154,136 | -1.84% |
| 2024-12-03 | 28.84 | 29.00 | 28.50 | 28.86 | 27.74 | qfq | 3,422,813 | 98,504,086 | 0.21% |
| 2024-12-02 | 28.91 | 29.04 | 28.41 | 28.80 | 27.68 | qfq | 3,978,671 | 114,239,518 | -0.35% |
| 2024-11-29 | 28.50 | 29.18 | 28.23 | 28.90 | 27.78 | qfq | 2,887,219 | 83,061,501 | 1.58% |
| 2024-11-28 | 28.58 | 28.91 | 28.45 | 28.45 | 27.35 | qfq | 2,012,430 | 57,705,315 | -1.25% |
| 2024-11-27 | 28.45 | 28.87 | 27.93 | 28.81 | 27.69 | qfq | 2,825,760 | 80,186,668 | 1.23% |
| 2024-11-26 | 29.18 | 29.18 | 28.26 | 28.46 | 27.36 | qfq | 2,154,164 | 61,788,349 | -2.23% |
| 2024-11-25 | 28.50 | 29.43 | 28.50 | 29.11 | 27.98 | qfq | 2,771,844 | 80,379,924 | 2.03% |
| 2024-11-22 | 29.86 | 29.93 | 28.50 | 28.53 | 27.43 | qfq | 4,034,856 | 118,076,920 | -5.09% |
| 2024-11-21 | 30.29 | 30.60 | 29.88 | 30.06 | 28.90 | qfq | 3,370,740 | 101,913,571 | -0.60% |
| 2024-11-20 | 30.69 | 30.75 | 29.84 | 30.24 | 29.07 | qfq | 3,671,144 | 110,899,781 | -1.24% |
| 2024-11-19 | 30.14 | 30.63 | 29.52 | 30.62 | 29.43 | qfq | 3,331,316 | 100,293,016 | 2.51% |
| 2024-11-18 | 30.07 | 30.60 | 29.65 | 29.87 | 28.71 | qfq | 3,135,956 | 94,411,718 | -0.10% |
| 2024-11-15 | 31.00 | 31.00 | 29.81 | 29.90 | 28.74 | qfq | 4,255,736 | 129,646,524 | -3.77% |
| 2024-11-14 | 31.38 | 32.25 | 30.90 | 31.07 | 29.87 | qfq | 6,117,093 | 193,640,490 | -1.02% |
| 2024-11-13 | 31.00 | 31.45 | 30.46 | 31.39 | 30.17 | qfq | 5,574,451 | 172,611,547 | 0.61% |
| 2024-11-12 | 31.41 | 32.07 | 30.81 | 31.20 | 29.99 | qfq | 6,988,181 | 220,578,760 | -0.67% |
| 2024-11-11 | 29.90 | 31.43 | 29.74 | 31.41 | 30.19 | qfq | 7,283,005 | 225,235,955 | 4.80% |
| 2024-11-08 | 30.25 | 31.18 | 29.91 | 29.97 | 28.81 | qfq | 5,486,480 | 167,252,854 | -0.70% |
| 2024-11-07 | 29.90 | 30.28 | 29.52 | 30.18 | 29.01 | qfq | 5,533,252 | 165,527,169 | 1.89% |
| 2024-11-06 | 29.50 | 30.31 | 29.24 | 29.62 | 28.47 | qfq | 7,079,071 | 211,622,782 | 1.75% |
| 2024-11-05 | 28.29 | 29.24 | 28.06 | 29.11 | 27.98 | qfq | 5,634,298 | 162,317,706 | 2.86% |
| 2024-11-04 | 28.74 | 28.80 | 27.98 | 28.30 | 27.20 | qfq | 5,871,432 | 165,995,202 | -1.19% |
| 2024-11-01 | 29.46 | 29.56 | 28.61 | 28.64 | 27.53 | qfq | 4,416,643 | 127,978,429 | -2.82% |
| 2024-10-31 | 29.50 | 30.14 | 29.36 | 29.47 | 28.33 | qfq | 5,909,319 | 175,389,689 | -0.27% |
| 2024-10-30 | 30.50 | 30.60 | 29.39 | 29.55 | 28.41 | qfq | 6,948,916 | 207,675,186 | -8.37% |
| 2024-10-29 | 32.97 | 33.47 | 32.12 | 32.25 | 31.00 | qfq | 3,514,434 | 114,602,098 | -2.12% |
| 2024-10-28 | 33.58 | 33.73 | 32.71 | 32.95 | 31.67 | qfq | 4,056,675 | 134,140,086 | -0.51% |
| 2024-10-25 | 32.09 | 33.67 | 32.09 | 33.12 | 31.84 | qfq | 4,331,873 | 142,888,931 | 3.21% |
| 2024-10-24 | 33.03 | 33.03 | 32.01 | 32.09 | 30.85 | qfq | 2,529,035 | 81,504,512 | -2.31% |
| 2024-10-23 | 32.11 | 33.25 | 32.05 | 32.85 | 31.58 | qfq | 4,010,256 | 131,366,321 | 2.66% |
| 2024-10-22 | 32.56 | 32.64 | 31.95 | 32.00 | 30.76 | qfq | 3,409,419 | 109,745,335 | -1.72% |
| 2024-10-21 | 32.83 | 33.45 | 32.35 | 32.56 | 31.30 | qfq | 4,850,750 | 159,724,152 | 0.43% |
| 2024-10-18 | 31.09 | 33.52 | 30.66 | 32.42 | 31.16 | qfq | 4,815,148 | 153,834,480 | 4.68% |
| 2024-10-17 | 31.97 | 32.05 | 30.93 | 30.97 | 29.77 | qfq | 2,735,933 | 85,979,803 | -2.15% |
| 2024-10-16 | 31.76 | 32.37 | 31.42 | 31.65 | 30.42 | qfq | 2,958,197 | 94,094,312 | -1.62% |
| 2024-10-15 | 33.00 | 33.46 | 32.17 | 32.17 | 30.92 | qfq | 3,492,718 | 114,482,149 | -2.78% |
| 2024-10-14 | 32.50 | 33.30 | 31.94 | 33.09 | 31.81 | qfq | 4,726,394 | 154,696,054 | -0.03% |
| 2024-10-11 | 34.42 | 34.51 | 32.49 | 33.10 | 31.82 | qfq | 3,984,579 | 133,701,814 | -3.83% |
| 2024-10-10 | 35.00 | 36.76 | 34.30 | 34.42 | 33.09 | qfq | 6,914,112 | 245,029,684 | 1.47% |
| 2024-10-09 | 37.58 | 38.88 | 33.88 | 33.92 | 32.61 | qfq | 9,197,313 | 333,653,824 | -13.00% |
| 2024-10-08 | 40.26 | 40.27 | 35.71 | 38.99 | 37.48 | qfq | 10,702,937 | 408,955,738 | 15.01% |
| 2024-09-30 | 30.48 | 34.22 | 30.47 | 33.90 | 32.59 | qfq | 7,660,300 | 247,977,731 | 14.03% |
| 2024-09-27 | 28.78 | 29.80 | 28.29 | 29.73 | 28.58 | qfq | 2,139,036 | 62,531,245 | 5.24% |
| 2024-09-26 | 28.22 | 28.33 | 27.56 | 28.25 | 27.16 | qfq | 2,383,207 | 66,809,725 | 1.40% |
| 2024-09-25 | 27.99 | 28.41 | 27.86 | 27.86 | 26.78 | qfq | 2,960,400 | 83,238,620 | -0.21% |
| 2024-09-24 | 27.45 | 28.05 | 27.28 | 27.92 | 26.84 | qfq | 2,733,754 | 75,871,058 | 1.71% |
| 2024-09-23 | 27.73 | 27.75 | 27.08 | 27.45 | 26.39 | qfq | 2,113,751 | 58,038,738 | 0.26% |
| 2024-09-20 | 27.70 | 28.12 | 27.34 | 27.38 | 26.32 | qfq | 2,475,023 | 68,300,202 | -0.18% |
| 2024-09-19 | 27.12 | 27.70 | 26.88 | 27.43 | 26.37 | qfq | 2,270,984 | 62,129,294 | 1.48% |
| 2024-09-18 | 26.43 | 27.38 | 26.43 | 27.03 | 25.98 | qfq | 2,087,296 | 56,419,105 | -0.81% |
| 2024-09-13 | 27.46 | 27.83 | 27.10 | 27.25 | 26.19 | qfq | 2,312,761 | 63,402,235 | -0.55% |
| 2024-09-12 | 27.32 | 27.60 | 27.21 | 27.40 | 26.34 | qfq | 1,935,283 | 53,132,026 | -0.04% |
| 2024-09-11 | 27.00 | 27.60 | 26.70 | 27.41 | 26.35 | qfq | 2,426,361 | 66,355,004 | 1.78% |
| 2024-09-10 | 26.18 | 27.06 | 26.18 | 26.93 | 25.89 | qfq | 2,930,832 | 78,054,143 | 2.40% |
| 2024-09-09 | 26.40 | 26.70 | 26.01 | 26.30 | 25.28 | qfq | 3,082,113 | 81,387,243 | -0.98% |
| 2024-09-06 | 26.72 | 26.94 | 26.34 | 26.56 | 25.53 | qfq | 2,539,366 | 67,669,892 | -0.75% |
| 2024-09-05 | 26.23 | 26.85 | 26.23 | 26.76 | 25.72 | qfq | 3,379,799 | 90,046,769 | 2.02% |
| 2024-09-04 | 26.01 | 26.50 | 25.70 | 26.23 | 25.21 | qfq | 4,116,119 | 107,834,000 | 0.08% |
| 2024-09-03 | 25.79 | 26.29 | 25.68 | 26.21 | 25.19 | qfq | 5,400,726 | 140,411,125 | 0.85% |
| 2024-09-02 | 26.50 | 27.18 | 25.79 | 25.99 | 24.98 | qfq | 9,734,832 | 257,460,321 | 5.39% |
| 2024-08-30 | 24.13 | 24.86 | 23.94 | 24.66 | 23.70 | qfq | 5,070,550 | 124,218,336 | 2.45% |
| 2024-08-29 | 22.80 | 24.24 | 22.76 | 24.07 | 23.14 | qfq | 6,403,259 | 152,540,118 | 8.91% |
| 2024-08-28 | 21.65 | 22.17 | 21.55 | 22.10 | 21.24 | qfq | 1,448,315 | 31,839,906 | 2.08% |
| 2024-08-27 | 21.85 | 22.06 | 21.57 | 21.65 | 20.81 | qfq | 1,051,632 | 22,829,480 | -1.46% |
| 2024-08-26 | 21.52 | 22.33 | 21.48 | 21.97 | 21.12 | qfq | 1,695,122 | 37,348,635 | 1.85% |
| 2024-08-23 | 21.22 | 21.64 | 21.11 | 21.57 | 20.73 | qfq | 1,066,037 | 22,858,986 | 1.36% |
| 2024-08-22 | 21.66 | 21.73 | 21.22 | 21.28 | 20.46 | qfq | 926,305 | 19,854,571 | -1.53% |
| 2024-08-21 | 21.44 | 21.76 | 21.37 | 21.61 | 20.77 | qfq | 892,386 | 19,311,640 | 0.19% |
| 2024-08-20 | 21.95 | 21.95 | 21.25 | 21.57 | 20.73 | qfq | 1,645,466 | 35,418,016 | -1.51% |
| 2024-08-19 | 22.02 | 22.26 | 21.80 | 21.90 | 21.05 | qfq | 1,368,353 | 30,064,054 | -1.08% |
| 2024-08-16 | 22.35 | 22.36 | 22.01 | 22.14 | 21.28 | qfq | 1,174,963 | 26,024,634 | -0.85% |
| 2024-08-15 | 21.93 | 22.40 | 21.81 | 22.33 | 21.47 | qfq | 1,678,199 | 37,238,057 | 1.04% |
| 2024-08-14 | 22.58 | 22.58 | 22.03 | 22.10 | 21.24 | qfq | 1,191,224 | 26,400,433 | -1.60% |
| 2024-08-13 | 22.45 | 22.55 | 22.20 | 22.46 | 21.59 | qfq | 959,572 | 21,449,468 | 0.54% |
| 2024-08-12 | 22.41 | 22.59 | 22.25 | 22.34 | 21.47 | qfq | 1,113,954 | 24,961,352 | -0.04% |
| 2024-08-09 | 22.34 | 22.65 | 22.25 | 22.35 | 21.48 | qfq | 1,441,243 | 32,448,905 | -0.31% |
| 2024-08-08 | 22.02 | 22.62 | 21.88 | 22.42 | 21.55 | qfq | 1,733,818 | 38,676,420 | 1.40% |
| 2024-08-07 | 21.87 | 22.26 | 21.77 | 22.11 | 21.25 | qfq | 1,197,868 | 26,453,912 | 0.77% |
| 2024-08-06 | 21.89 | 22.21 | 21.72 | 21.94 | 21.09 | qfq | 1,495,402 | 32,802,677 | 1.29% |
| 2024-08-05 | 22.15 | 22.27 | 21.58 | 21.66 | 20.82 | qfq | 1,861,329 | 40,859,226 | -1.55% |
| 2024-08-02 | 22.23 | 22.48 | 21.93 | 22.00 | 21.15 | qfq | 1,641,181 | 36,414,241 | -1.57% |
| 2024-08-01 | 22.60 | 22.72 | 22.28 | 22.35 | 21.48 | qfq | 1,469,888 | 32,979,104 | -0.93% |
| 2024-07-31 | 21.50 | 22.60 | 21.40 | 22.56 | 21.69 | qfq | 2,215,264 | 49,162,128 | 4.93% |
| 2024-07-30 | 21.51 | 21.56 | 21.23 | 21.50 | 20.67 | qfq | 1,375,888 | 29,444,592 | -0.51% |
| 2024-07-29 | 21.99 | 21.99 | 21.56 | 21.61 | 20.77 | qfq | 1,135,088 | 24,605,764 | -1.55% |
| 2024-07-26 | 21.76 | 22.20 | 21.76 | 21.95 | 21.10 | qfq | 1,173,436 | 25,825,881 | 1.06% |
| 2024-07-25 | 21.22 | 21.99 | 21.21 | 21.72 | 20.88 | qfq | 1,328,075 | 28,809,100 | 1.21% |
| 2024-07-24 | 21.69 | 21.73 | 21.40 | 21.46 | 20.63 | qfq | 1,352,537 | 29,106,832 | -1.20% |
| 2024-07-23 | 22.20 | 22.33 | 21.70 | 21.72 | 20.88 | qfq | 1,395,938 | 30,802,495 | -2.16% |
| 2024-07-22 | 22.00 | 22.55 | 21.99 | 22.20 | 21.34 | qfq | 1,730,837 | 38,519,846 | 0.23% |
| 2024-07-19 | 21.90 | 22.24 | 21.75 | 22.15 | 21.29 | qfq | 1,660,356 | 36,610,326 | 0.68% |
| 2024-07-18 | 21.85 | 22.08 | 21.50 | 22.00 | 21.15 | qfq | 1,648,818 | 36,112,742 | 0.23% |
| 2024-07-17 | 21.60 | 22.11 | 21.49 | 21.95 | 21.10 | qfq | 2,201,654 | 48,040,394 | 1.48% |
| 2024-07-16 | 21.75 | 22.00 | 21.43 | 21.63 | 20.79 | qfq | 3,241,435 | 70,230,733 | -0.87% |
| 2024-07-15 | 23.09 | 23.41 | 21.58 | 21.82 | 20.97 | qfq | 4,966,533 | 109,279,414 | -6.87% |
| 2024-07-12 | 23.90 | 23.90 | 23.00 | 23.43 | 22.52 | qfq | 4,896,575 | 114,227,762 | -2.01% |
| 2024-07-11 | 23.21 | 23.98 | 23.08 | 23.91 | 22.98 | qfq | 2,719,958 | 64,373,815 | 4.36% |
| 2024-07-10 | 22.60 | 23.09 | 22.41 | 22.91 | 22.02 | qfq | 1,816,825 | 41,611,498 | 1.37% |
| 2024-07-09 | 21.94 | 22.71 | 21.91 | 22.60 | 21.72 | qfq | 1,971,805 | 44,109,335 | 1.85% |
| 2024-07-08 | 23.07 | 23.07 | 22.08 | 22.19 | 21.33 | qfq | 2,338,506 | 52,425,670 | -2.80% |
| 2024-07-05 | 22.80 | 22.91 | 22.55 | 22.83 | 21.95 | qfq | 1,558,031 | 35,440,325 | 0.13% |
| 2024-07-04 | 23.33 | 23.44 | 22.72 | 22.80 | 21.92 | qfq | 1,351,349 | 31,059,431 | -2.36% |
| 2024-07-03 | 23.61 | 23.72 | 23.21 | 23.35 | 22.45 | qfq | 1,350,528 | 31,606,269 | -1.10% |
| 2024-07-02 | 24.00 | 24.00 | 23.53 | 23.61 | 22.70 | qfq | 1,456,001 | 34,499,016 | -1.09% |
| 2024-07-01 | 23.83 | 24.13 | 23.44 | 23.87 | 22.95 | qfq | 1,212,736 | 28,842,203 | 0.04% |
| 2024-06-28 | 23.83 | 24.28 | 23.83 | 23.86 | 22.94 | qfq | 1,014,134 | 24,416,405 | 0.04% |
| 2024-06-27 | 24.55 | 24.56 | 23.85 | 23.85 | 22.93 | qfq | 1,257,702 | 30,286,248 | -2.93% |
| 2024-06-26 | 24.22 | 24.65 | 23.96 | 24.57 | 23.62 | qfq | 1,166,104 | 28,427,083 | 1.78% |
| 2024-06-25 | 24.19 | 24.55 | 23.86 | 24.14 | 23.21 | qfq | 1,359,511 | 32,954,336 | -0.29% |
| 2024-06-24 | 24.75 | 25.16 | 24.19 | 24.21 | 23.27 | qfq | 1,620,344 | 39,808,444 | -2.77% |
| 2024-06-21 | 24.41 | 24.97 | 24.31 | 24.90 | 23.94 | qfq | 1,495,048 | 37,096,373 | 1.92% |
| 2024-06-20 | 24.87 | 24.99 | 24.31 | 24.43 | 23.48 | qfq | 1,766,943 | 43,385,574 | -1.97% |
| 2024-06-19 | 25.74 | 25.74 | 24.86 | 24.92 | 23.95 | qfq | 2,001,688 | 50,411,886 | -4.96% |
| 2024-06-18 | 26.38 | 26.54 | 26.11 | 26.22 | 24.58 | qfq | 1,728,146 | 45,430,452 | -0.30% |
| 2024-06-17 | 26.33 | 26.77 | 26.18 | 26.30 | 24.65 | qfq | 1,773,907 | 46,941,658 | -0.34% |
| 2024-06-14 | 26.30 | 26.46 | 25.93 | 26.39 | 24.74 | qfq | 1,783,028 | 46,776,111 | -0.26% |
| 2024-06-13 | 26.09 | 26.79 | 25.87 | 26.46 | 24.80 | qfq | 1,692,634 | 44,615,791 | 1.57% |
| 2024-06-12 | 26.16 | 26.30 | 25.88 | 26.05 | 24.42 | qfq | 1,263,217 | 33,110,212 | 0.27% |
| 2024-06-11 | 26.25 | 26.25 | 25.60 | 25.98 | 24.35 | qfq | 2,014,137 | 52,103,906 | -1.03% |
| 2024-06-07 | 26.90 | 27.14 | 26.13 | 26.25 | 24.61 | qfq | 2,237,218 | 59,120,431 | -1.87% |
| 2024-06-06 | 27.28 | 27.39 | 26.69 | 26.75 | 25.08 | qfq | 1,682,791 | 45,392,276 | -0.93% |
| 2024-06-05 | 27.43 | 27.61 | 27.00 | 27.00 | 25.31 | qfq | 1,481,315 | 40,359,173 | -1.53% |
| 2024-06-04 | 27.30 | 27.58 | 26.82 | 27.42 | 25.70 | qfq | 1,896,099 | 51,518,326 | 0.92% |
| 2024-06-03 | 28.16 | 28.16 | 27.01 | 27.17 | 25.47 | qfq | 2,766,254 | 75,833,129 | -2.86% |
| 2024-05-31 | 27.80 | 28.15 | 27.67 | 27.97 | 26.22 | qfq | 1,749,321 | 48,956,863 | 1.08% |
| 2024-05-30 | 27.58 | 27.85 | 27.43 | 27.67 | 25.94 | qfq | 1,476,689 | 40,884,938 | 0.40% |
| 2024-05-29 | 27.40 | 27.78 | 27.34 | 27.56 | 25.84 | qfq | 1,508,394 | 41,582,683 | 1.14% |
| 2024-05-28 | 27.35 | 27.52 | 27.02 | 27.25 | 25.55 | qfq | 1,461,651 | 39,881,537 | -0.11% |
| 2024-05-27 | 26.55 | 27.32 | 26.43 | 27.28 | 25.57 | qfq | 2,295,664 | 61,870,528 | 2.75% |
| 2024-05-24 | 26.97 | 27.28 | 26.54 | 26.55 | 24.89 | qfq | 2,140,242 | 57,455,931 | -1.41% |
| 2024-05-23 | 27.02 | 27.15 | 26.73 | 26.93 | 25.25 | qfq | 1,972,840 | 53,014,936 | -0.77% |
| 2024-05-22 | 27.70 | 27.92 | 26.82 | 27.14 | 25.44 | qfq | 2,932,727 | 80,054,076 | -1.09% |
| 2024-05-21 | 28.80 | 28.80 | 27.44 | 27.44 | 25.72 | qfq | 2,848,082 | 79,769,852 | -4.42% |
| 2024-05-20 | 28.90 | 29.29 | 28.62 | 28.71 | 26.91 | qfq | 2,194,788 | 63,463,692 | -0.76% |
| 2024-05-17 | 28.46 | 28.95 | 28.24 | 28.93 | 27.12 | qfq | 2,139,460 | 61,174,114 | 1.69% |
| 2024-05-16 | 28.80 | 29.04 | 28.45 | 28.45 | 26.67 | qfq | 2,184,600 | 62,729,635 | -1.39% |
| 2024-05-15 | 29.21 | 29.46 | 28.82 | 28.85 | 27.05 | qfq | 2,006,526 | 58,147,675 | -1.30% |
| 2024-05-14 | 29.29 | 29.83 | 29.15 | 29.23 | 27.40 | qfq | 2,230,649 | 65,635,002 | -0.41% |
| 2024-05-13 | 29.50 | 29.70 | 28.90 | 29.35 | 27.51 | qfq | 2,620,804 | 76,928,143 | -0.84% |
| 2024-05-10 | 29.86 | 29.90 | 29.23 | 29.60 | 27.75 | qfq | 3,258,871 | 96,100,339 | -1.10% |
| 2024-05-09 | 29.04 | 30.26 | 29.04 | 29.93 | 28.06 | qfq | 4,498,012 | 134,852,501 | 3.06% |
| 2024-05-08 | 29.57 | 29.65 | 29.00 | 29.04 | 27.22 | qfq | 2,258,919 | 66,239,498 | -2.29% |
| 2024-05-07 | 29.95 | 30.07 | 29.42 | 29.72 | 27.86 | qfq | 2,792,900 | 82,809,977 | -0.80% |
| 2024-05-06 | 29.14 | 30.22 | 29.08 | 29.96 | 28.09 | qfq | 4,626,660 | 137,579,160 | 4.17% |
| 2024-04-30 | 28.90 | 28.96 | 28.62 | 28.76 | 26.96 | qfq | 3,007,549 | 86,494,769 | -0.76% |
| 2024-04-29 | 28.99 | 29.75 | 28.32 | 28.98 | 27.17 | qfq | 6,637,677 | 190,911,056 | -3.46% |
| 2024-04-26 | 29.44 | 30.10 | 29.39 | 30.02 | 28.14 | qfq | 2,678,493 | 80,135,957 | 1.45% |
| 2024-04-25 | 28.91 | 29.72 | 28.90 | 29.59 | 27.74 | qfq | 2,078,403 | 61,145,152 | 2.42% |
| 2024-04-24 | 29.16 | 29.16 | 28.45 | 28.89 | 27.08 | qfq | 1,721,045 | 49,493,512 | -0.55% |
| 2024-04-23 | 30.12 | 30.32 | 28.81 | 29.05 | 27.23 | qfq | 3,230,963 | 94,991,807 | -3.52% |
| 2024-04-22 | 29.70 | 30.40 | 29.41 | 30.11 | 28.23 | qfq | 3,404,520 | 101,902,361 | 2.00% |
| 2024-04-19 | 29.83 | 29.95 | 29.40 | 29.52 | 27.67 | qfq | 2,330,088 | 69,150,172 | -0.27% |
| 2024-04-18 | 29.38 | 29.85 | 28.82 | 29.60 | 27.75 | qfq | 2,267,341 | 66,838,035 | 0.89% |
| 2024-04-17 | 28.60 | 29.35 | 28.54 | 29.34 | 27.50 | qfq | 2,055,790 | 59,582,914 | 4.08% |
| 2024-04-16 | 29.15 | 29.23 | 28.18 | 28.19 | 26.43 | qfq | 2,602,973 | 74,506,393 | -2.89% |
| 2024-04-15 | 29.18 | 29.96 | 28.43 | 29.03 | 27.21 | qfq | 2,981,603 | 87,082,201 | -0.48% |
| 2024-04-12 | 29.00 | 29.65 | 28.66 | 29.17 | 27.35 | qfq | 2,554,690 | 74,494,350 | 0.28% |
| 2024-04-11 | 29.34 | 29.73 | 28.88 | 29.09 | 27.27 | qfq | 1,644,385 | 48,220,663 | -0.72% |
| 2024-04-10 | 30.03 | 30.07 | 29.18 | 29.30 | 27.47 | qfq | 1,948,389 | 57,454,692 | -1.71% |
| 2024-04-09 | 29.05 | 30.03 | 28.73 | 29.81 | 27.95 | qfq | 2,747,303 | 81,576,934 | 3.51% |
| 2024-04-08 | 29.53 | 29.78 | 28.80 | 28.80 | 27.00 | qfq | 2,212,903 | 64,716,616 | -2.47% |
| 2024-04-03 | 29.77 | 30.10 | 29.43 | 29.53 | 27.68 | qfq | 1,623,457 | 48,319,322 | -1.01% |
| 2024-04-02 | 29.60 | 30.08 | 29.40 | 29.83 | 27.96 | qfq | 2,270,040 | 67,533,692 | 0.57% |
| 2024-04-01 | 28.90 | 29.86 | 28.50 | 29.66 | 27.80 | qfq | 2,590,815 | 76,326,728 | 4.07% |
| 2024-03-29 | 28.20 | 28.56 | 27.91 | 28.50 | 26.72 | qfq | 1,488,140 | 41,977,249 | 0.81% |
| 2024-03-28 | 28.20 | 28.63 | 28.03 | 28.27 | 26.50 | qfq | 1,284,326 | 36,461,913 | 0.46% |
| 2024-03-27 | 28.89 | 29.12 | 28.12 | 28.14 | 26.38 | qfq | 1,411,839 | 40,246,046 | -2.73% |
| 2024-03-26 | 28.53 | 29.14 | 28.53 | 28.93 | 27.12 | qfq | 1,690,829 | 48,726,611 | 1.12% |
| 2024-03-25 | 28.71 | 29.40 | 28.44 | 28.61 | 26.82 | qfq | 1,694,425 | 49,049,835 | -0.31% |
| 2024-03-22 | 29.61 | 29.75 | 28.55 | 28.70 | 26.90 | qfq | 2,386,616 | 69,052,167 | -3.17% |
| 2024-03-21 | 29.81 | 29.99 | 29.61 | 29.64 | 27.79 | qfq | 1,545,704 | 45,992,811 | -0.57% |
| 2024-03-20 | 29.83 | 29.99 | 29.62 | 29.81 | 27.95 | qfq | 1,441,425 | 42,964,516 | -0.10% |
| 2024-03-19 | 30.18 | 30.36 | 29.77 | 29.84 | 27.97 | qfq | 1,962,784 | 58,922,426 | -0.47% |
| 2024-03-18 | 29.60 | 30.00 | 29.35 | 29.98 | 28.10 | qfq | 2,297,761 | 68,234,003 | 1.73% |
| 2024-03-15 | 29.09 | 29.59 | 28.95 | 29.47 | 27.63 | qfq | 2,060,818 | 60,345,781 | 1.24% |
| 2024-03-14 | 29.38 | 29.64 | 28.90 | 29.11 | 27.29 | qfq | 1,774,521 | 51,886,505 | -1.39% |
| 2024-03-13 | 29.70 | 29.78 | 29.35 | 29.52 | 27.67 | qfq | 1,840,942 | 54,417,662 | -0.61% |
| 2024-03-12 | 29.91 | 30.12 | 29.42 | 29.70 | 27.84 | qfq | 3,151,434 | 93,658,261 | -1.66% |
| 2024-03-11 | 29.10 | 30.28 | 29.00 | 30.20 | 28.31 | qfq | 4,109,112 | 122,049,367 | 5.15% |
| 2024-03-08 | 28.85 | 28.99 | 28.49 | 28.72 | 26.92 | qfq | 1,585,890 | 45,541,209 | 0.24% |
| 2024-03-07 | 29.00 | 29.44 | 28.65 | 28.65 | 26.86 | qfq | 2,561,119 | 74,481,642 | -0.83% |
| 2024-03-06 | 29.15 | 29.45 | 28.61 | 28.89 | 27.08 | qfq | 2,359,753 | 68,345,370 | -0.07% |
| 2024-03-05 | 28.88 | 29.19 | 28.81 | 28.91 | 27.10 | qfq | 2,385,252 | 69,018,487 | -0.99% |
| 2024-03-04 | 29.42 | 29.62 | 28.77 | 29.20 | 27.37 | qfq | 2,972,830 | 86,765,839 | -0.75% |
| 2024-03-01 | 29.36 | 29.76 | 29.02 | 29.42 | 27.58 | qfq | 2,975,947 | 87,111,525 | 0.75% |
| 2024-02-29 | 28.01 | 29.22 | 27.98 | 29.20 | 27.37 | qfq | 3,673,399 | 106,106,529 | 4.25% |
| 2024-02-28 | 28.76 | 29.48 | 27.97 | 28.01 | 26.26 | qfq | 3,060,634 | 88,003,763 | -2.57% |
| 2024-02-27 | 28.30 | 28.77 | 28.16 | 28.75 | 26.95 | qfq | 2,572,542 | 73,105,024 | 1.23% |
| 2024-02-26 | 28.00 | 28.98 | 27.63 | 28.40 | 26.62 | qfq | 3,342,911 | 94,609,965 | 1.18% |
| 2024-02-23 | 28.06 | 28.19 | 27.72 | 28.07 | 26.31 | qfq | 1,995,868 | 55,828,200 | 0.07% |
| 2024-02-22 | 27.99 | 28.34 | 27.66 | 28.05 | 26.30 | qfq | 1,930,234 | 53,932,148 | -0.36% |
| 2024-02-21 | 27.90 | 28.70 | 27.54 | 28.15 | 26.39 | qfq | 2,698,062 | 76,438,037 | 1.08% |
| 2024-02-20 | 28.09 | 28.24 | 27.41 | 27.85 | 26.11 | qfq | 2,062,461 | 57,372,702 | -1.28% |
| 2024-02-19 | 29.51 | 29.51 | 27.69 | 28.21 | 26.45 | qfq | 4,494,540 | 126,606,612 | -3.85% |
| 2024-02-08 | 28.24 | 30.55 | 28.00 | 29.34 | 27.50 | qfq | 5,165,960 | 152,821,964 | 3.90% |
| 2024-02-07 | 26.92 | 28.32 | 26.92 | 28.24 | 26.47 | qfq | 5,954,313 | 165,421,930 | 4.86% |
| 2024-02-06 | 23.00 | 27.25 | 22.59 | 26.93 | 25.25 | qfq | 5,854,550 | 148,725,864 | 17.55% |
| 2024-02-05 | 24.05 | 24.36 | 21.92 | 22.91 | 21.48 | qfq | 3,614,648 | 83,525,180 | -4.46% |
| 2024-02-02 | 24.50 | 25.00 | 23.37 | 23.98 | 22.48 | qfq | 2,889,917 | 70,299,721 | -1.76% |
| 2024-02-01 | 24.49 | 25.08 | 24.20 | 24.41 | 22.88 | qfq | 1,775,963 | 43,713,851 | -1.09% |
| 2024-01-31 | 24.73 | 25.76 | 24.67 | 24.68 | 23.14 | qfq | 2,534,591 | 63,655,849 | -0.16% |
| 2024-01-30 | 25.93 | 26.27 | 24.70 | 24.72 | 23.17 | qfq | 2,097,584 | 53,598,940 | -4.26% |
| 2024-01-29 | 27.19 | 27.19 | 25.68 | 25.82 | 24.20 | qfq | 2,238,794 | 58,948,104 | -3.33% |
| 2024-01-26 | 26.83 | 27.25 | 26.31 | 26.71 | 25.04 | qfq | 2,812,517 | 75,402,412 | -0.45% |
| 2024-01-25 | 25.81 | 26.87 | 25.50 | 26.83 | 25.15 | qfq | 2,542,005 | 67,238,922 | 3.59% |
| 2024-01-24 | 25.95 | 26.24 | 25.07 | 25.90 | 24.28 | qfq | 2,239,306 | 57,410,750 | 0.12% |
| 2024-01-23 | 25.48 | 26.10 | 25.06 | 25.87 | 24.25 | qfq | 1,877,025 | 48,174,924 | 1.21% |
| 2024-01-22 | 26.60 | 26.91 | 25.41 | 25.56 | 23.96 | qfq | 2,285,139 | 60,100,712 | -4.23% |
| 2024-01-19 | 26.92 | 27.39 | 26.66 | 26.69 | 25.02 | qfq | 1,333,034 | 35,932,872 | -0.48% |
| 2024-01-18 | 26.66 | 27.12 | 26.13 | 26.82 | 25.14 | qfq | 1,868,447 | 49,512,792 | -0.33% |
| 2024-01-17 | 27.53 | 27.53 | 26.89 | 26.91 | 25.23 | qfq | 1,471,233 | 40,144,640 | -2.43% |
| 2024-01-16 | 27.51 | 27.78 | 27.28 | 27.58 | 25.85 | qfq | 1,761,709 | 48,443,810 | 0.73% |
| 2024-01-15 | 27.69 | 27.74 | 27.12 | 27.38 | 25.67 | qfq | 1,627,733 | 44,644,162 | -1.12% |
| 2024-01-12 | 27.63 | 27.93 | 27.47 | 27.69 | 25.96 | qfq | 1,785,062 | 49,486,386 | 0.33% |
| 2024-01-11 | 26.95 | 27.74 | 26.78 | 27.60 | 25.87 | qfq | 1,692,755 | 46,289,793 | 2.41% |
| 2024-01-10 | 26.65 | 27.15 | 26.22 | 26.95 | 25.26 | qfq | 1,938,836 | 52,107,605 | 1.05% |
| 2024-01-09 | 26.05 | 26.88 | 26.05 | 26.67 | 25.00 | qfq | 2,241,882 | 59,682,706 | 2.50% |
| 2024-01-08 | 27.20 | 27.20 | 26.02 | 26.02 | 24.39 | qfq | 2,525,263 | 66,954,852 | -4.90% |
| 2024-01-05 | 27.27 | 28.06 | 27.23 | 27.36 | 25.65 | qfq | 2,068,170 | 57,170,687 | -0.47% |
| 2024-01-04 | 27.80 | 27.87 | 27.43 | 27.49 | 25.77 | qfq | 1,293,480 | 35,692,891 | -0.94% |
| 2024-01-03 | 28.09 | 28.09 | 27.51 | 27.75 | 26.01 | qfq | 1,659,614 | 46,104,793 | -1.25% |
| 2024-01-02 | 27.84 | 28.36 | 27.72 | 28.10 | 26.34 | qfq | 2,366,392 | 66,645,171 | 0.64% |
| 2023-12-29 | 28.00 | 28.25 | 27.83 | 27.92 | 26.17 | qfq | 2,640,792 | 74,029,860 | 0.04% |
| 2023-12-28 | 27.02 | 28.26 | 27.02 | 27.91 | 26.16 | qfq | 3,608,329 | 100,525,556 | 2.57% |
| 2023-12-27 | 27.45 | 27.63 | 27.00 | 27.21 | 25.51 | qfq | 1,379,527 | 37,485,745 | -1.38% |
| 2023-12-26 | 27.52 | 27.75 | 27.45 | 27.59 | 25.86 | qfq | 1,175,918 | 32,412,736 | 0.04% |
| 2023-12-25 | 27.76 | 27.98 | 27.50 | 27.58 | 25.85 | qfq | 961,203 | 26,598,000 | -0.86% |
| 2023-12-22 | 27.68 | 27.99 | 27.18 | 27.82 | 26.08 | qfq | 2,058,853 | 56,999,326 | 0.58% |
| 2023-12-21 | 27.01 | 27.75 | 26.93 | 27.66 | 25.93 | qfq | 1,487,903 | 40,730,101 | 2.18% |
| 2023-12-20 | 27.47 | 27.58 | 27.07 | 27.07 | 25.38 | qfq | 1,233,800 | 33,711,314 | -1.42% |
| 2023-12-19 | 27.67 | 27.67 | 27.15 | 27.46 | 25.74 | qfq | 1,506,838 | 41,255,564 | -0.76% |
| 2023-12-18 | 28.30 | 28.35 | 27.64 | 27.67 | 25.94 | qfq | 1,626,024 | 45,399,842 | -2.50% |
| 2023-12-15 | 28.47 | 28.90 | 28.32 | 28.38 | 26.60 | qfq | 1,437,266 | 41,049,727 | -0.04% |
| 2023-12-14 | 28.39 | 28.73 | 28.32 | 28.39 | 26.61 | qfq | 1,263,400 | 36,019,612 | 0.14% |
| 2023-12-13 | 28.75 | 28.75 | 28.28 | 28.35 | 26.58 | qfq | 1,364,164 | 38,743,480 | -1.22% |
| 2023-12-12 | 28.95 | 28.95 | 28.55 | 28.70 | 26.90 | qfq | 1,411,778 | 40,526,155 | -0.86% |
| 2023-12-11 | 29.37 | 29.37 | 28.55 | 28.95 | 27.14 | qfq | 2,521,511 | 72,742,359 | -0.69% |
| 2023-12-08 | 28.50 | 29.15 | 28.50 | 29.15 | 27.33 | qfq | 3,784,156 | 109,311,733 | 2.64% |
| 2023-12-07 | 28.49 | 28.60 | 28.01 | 28.40 | 26.62 | qfq | 1,839,977 | 52,083,693 | -0.07% |
| 2023-12-06 | 28.25 | 28.88 | 28.07 | 28.42 | 26.64 | qfq | 2,076,371 | 59,385,089 | 0.96% |
| 2023-12-05 | 28.81 | 28.96 | 28.07 | 28.15 | 26.39 | qfq | 1,983,966 | 56,296,793 | -2.60% |
| 2023-12-04 | 29.14 | 29.49 | 28.89 | 28.90 | 27.09 | qfq | 1,874,011 | 54,595,936 | -1.26% |
| 2023-12-01 | 29.60 | 29.60 | 29.06 | 29.27 | 27.44 | qfq | 1,905,987 | 55,768,918 | -1.11% |
| 2023-11-30 | 29.65 | 29.99 | 29.49 | 29.60 | 27.75 | qfq | 1,252,506 | 37,124,205 | -0.87% |
| 2023-11-29 | 30.91 | 31.10 | 29.68 | 29.86 | 27.99 | qfq | 3,110,715 | 93,554,835 | -3.58% |
| 2023-11-28 | 30.70 | 31.05 | 30.20 | 30.97 | 29.03 | qfq | 2,054,492 | 62,848,815 | 1.98% |
| 2023-11-27 | 30.81 | 30.94 | 30.26 | 30.37 | 28.47 | qfq | 1,366,824 | 41,631,555 | -1.43% |
| 2023-11-24 | 31.18 | 31.18 | 30.70 | 30.81 | 28.88 | qfq | 1,270,344 | 39,167,534 | -1.03% |
| 2023-11-23 | 30.52 | 31.18 | 30.32 | 31.13 | 29.18 | qfq | 1,814,178 | 55,942,623 | 1.90% |
| 2023-11-22 | 31.37 | 31.37 | 30.48 | 30.55 | 28.64 | qfq | 1,811,851 | 55,988,391 | -2.49% |
| 2023-11-21 | 31.30 | 31.59 | 31.18 | 31.33 | 29.37 | qfq | 1,533,542 | 48,211,164 | 0.26% |
| 2023-11-20 | 31.49 | 31.60 | 31.01 | 31.25 | 29.30 | qfq | 1,676,732 | 52,361,956 | -0.76% |
| 2023-11-17 | 31.30 | 31.50 | 31.01 | 31.49 | 29.52 | qfq | 2,086,913 | 65,333,991 | 0.99% |
| 2023-11-16 | 31.81 | 31.84 | 31.18 | 31.18 | 29.23 | qfq | 1,779,198 | 55,939,051 | -2.47% |
| 2023-11-15 | 31.89 | 32.10 | 31.74 | 31.97 | 29.97 | qfq | 1,883,760 | 60,153,461 | 1.01% |
| 2023-11-14 | 31.55 | 31.78 | 31.41 | 31.65 | 29.67 | qfq | 1,225,738 | 38,732,327 | 0.32% |
| 2023-11-13 | 31.54 | 31.85 | 31.37 | 31.55 | 29.58 | qfq | 1,334,080 | 42,079,702 | -0.22% |
| 2023-11-10 | 31.91 | 31.91 | 31.43 | 31.62 | 29.64 | qfq | 1,304,519 | 41,206,719 | -0.97% |
| 2023-11-09 | 31.98 | 32.12 | 31.66 | 31.93 | 29.93 | qfq | 1,954,598 | 62,412,638 | -0.62% |
| 2023-11-08 | 32.25 | 32.33 | 31.72 | 32.13 | 30.12 | qfq | 2,666,848 | 85,230,234 | -0.46% |
| 2023-11-07 | 32.30 | 32.57 | 32.17 | 32.28 | 30.26 | qfq | 1,344,875 | 43,547,604 | -0.34% |
| 2023-11-06 | 31.90 | 32.49 | 31.80 | 32.39 | 30.36 | qfq | 1,718,442 | 55,433,654 | 1.86% |
| 2023-11-03 | 31.82 | 32.25 | 31.73 | 31.80 | 29.81 | qfq | 1,245,029 | 39,825,478 | -0.06% |
| 2023-11-02 | 32.08 | 32.29 | 31.72 | 31.82 | 29.83 | qfq | 1,144,345 | 36,552,222 | -0.81% |
| 2023-11-01 | 32.09 | 32.31 | 31.89 | 32.08 | 30.07 | qfq | 1,430,645 | 45,847,324 | -0.06% |
| 2023-10-31 | 32.41 | 32.61 | 31.97 | 32.10 | 30.09 | qfq | 1,454,673 | 46,765,504 | -1.59% |
| 2023-10-30 | 32.66 | 32.79 | 31.80 | 32.62 | 30.58 | qfq | 1,753,850 | 56,663,599 | -0.06% |
| 2023-10-27 | 31.92 | 32.78 | 31.86 | 32.64 | 30.60 | qfq | 1,152,666 | 37,434,618 | 1.52% |
| 2023-10-26 | 31.98 | 32.23 | 31.11 | 32.15 | 30.14 | qfq | 1,441,313 | 45,608,147 | 1.64% |
| 2023-10-25 | 31.57 | 32.09 | 31.57 | 31.63 | 29.65 | qfq | 1,105,837 | 35,193,251 | 0.35% |
| 2023-10-24 | 31.56 | 32.09 | 31.32 | 31.52 | 29.55 | qfq | 1,487,205 | 47,067,183 | 0.41% |
| 2023-10-23 | 32.49 | 32.49 | 31.15 | 31.39 | 29.43 | qfq | 1,551,490 | 49,281,483 | -2.33% |
| 2023-10-20 | 32.07 | 32.58 | 31.93 | 32.14 | 30.13 | qfq | 1,530,120 | 49,216,268 | -0.03% |
| 2023-10-19 | 32.90 | 32.90 | 32.01 | 32.15 | 30.14 | qfq | 1,571,122 | 50,718,607 | -1.59% |
| 2023-10-18 | 32.85 | 33.10 | 32.56 | 32.67 | 30.63 | qfq | 1,557,294 | 51,000,771 | -0.61% |
| 2023-10-17 | 34.29 | 34.29 | 32.74 | 32.87 | 30.81 | qfq | 2,096,709 | 69,970,854 | -3.66% |
| 2023-10-16 | 35.06 | 35.08 | 33.94 | 34.12 | 31.99 | qfq | 1,390,855 | 47,894,272 | -1.78% |
| 2023-10-13 | 35.12 | 35.23 | 34.59 | 34.74 | 32.57 | qfq | 938,739 | 32,712,211 | -1.08% |
| 2023-10-12 | 35.20 | 35.56 | 35.01 | 35.12 | 32.92 | qfq | 1,002,772 | 35,322,528 | 0.00% |
| 2023-10-11 | 35.63 | 35.86 | 35.11 | 35.12 | 32.92 | qfq | 1,214,273 | 42,943,959 | -1.32% |
| 2023-10-10 | 35.56 | 36.04 | 35.37 | 35.59 | 33.36 | qfq | 1,887,488 | 67,490,772 | 0.42% |
| 2023-10-09 | 34.96 | 35.50 | 34.70 | 35.44 | 33.22 | qfq | 1,338,997 | 47,130,174 | 1.69% |
| 2023-09-28 | 34.60 | 34.99 | 34.47 | 34.85 | 32.67 | qfq | 869,556 | 30,306,437 | 0.72% |
| 2023-09-27 | 34.23 | 34.99 | 34.23 | 34.60 | 32.44 | qfq | 1,047,273 | 36,312,929 | 0.93% |
| 2023-09-26 | 35.09 | 35.17 | 34.27 | 34.28 | 32.14 | qfq | 872,172 | 30,107,791 | -2.25% |
| 2023-09-25 | 34.79 | 35.39 | 34.44 | 35.07 | 32.88 | qfq | 1,526,857 | 53,349,181 | 0.31% |
| 2023-09-22 | 34.17 | 34.98 | 33.94 | 34.96 | 32.77 | qfq | 1,051,507 | 36,335,684 | 2.88% |
| 2023-09-21 | 33.90 | 34.43 | 33.82 | 33.98 | 31.85 | qfq | 847,190 | 28,816,185 | -0.38% |
| 2023-09-20 | 34.13 | 34.53 | 34.00 | 34.11 | 31.98 | qfq | 888,331 | 30,349,703 | -0.81% |
| 2023-09-19 | 34.82 | 34.86 | 34.21 | 34.39 | 32.24 | qfq | 843,455 | 29,041,574 | -0.66% |
| 2023-09-18 | 34.71 | 34.92 | 34.03 | 34.62 | 32.45 | qfq | 1,508,936 | 51,996,284 | -1.34% |
| 2023-09-15 | 34.68 | 35.09 | 34.45 | 35.09 | 32.89 | qfq | 1,114,662 | 38,818,919 | 1.36% |
| 2023-09-14 | 34.80 | 35.15 | 34.44 | 34.62 | 32.45 | qfq | 802,212 | 27,900,305 | -0.69% |
| 2023-09-13 | 35.53 | 35.60 | 34.71 | 34.86 | 32.68 | qfq | 925,228 | 32,466,226 | -1.75% |
| 2023-09-12 | 35.43 | 35.78 | 35.30 | 35.48 | 33.26 | qfq | 1,050,817 | 37,339,028 | -0.25% |
| 2023-09-11 | 34.65 | 35.66 | 34.65 | 35.57 | 33.34 | qfq | 1,236,201 | 43,655,353 | 2.80% |
| 2023-09-08 | 34.68 | 34.90 | 34.47 | 34.60 | 32.44 | qfq | 908,960 | 31,469,754 | -0.52% |
| 2023-09-07 | 35.50 | 35.58 | 34.78 | 34.78 | 32.60 | qfq | 1,540,270 | 54,166,971 | -1.61% |
| 2023-09-06 | 35.85 | 35.85 | 35.24 | 35.35 | 33.14 | qfq | 1,118,478 | 39,591,974 | -1.12% |
| 2023-09-05 | 35.72 | 36.19 | 35.62 | 35.75 | 33.51 | qfq | 1,096,048 | 39,286,489 | -0.42% |
| 2023-09-04 | 35.58 | 35.91 | 35.12 | 35.90 | 33.65 | qfq | 1,479,485 | 52,677,708 | 1.27% |
| 2023-09-01 | 35.54 | 35.74 | 35.07 | 35.45 | 33.23 | qfq | 1,173,544 | 41,505,092 | -0.14% |
| 2023-08-31 | 36.14 | 36.14 | 35.22 | 35.50 | 33.28 | qfq | 1,634,662 | 58,013,685 | -1.72% |
| 2023-08-30 | 35.84 | 36.26 | 35.30 | 36.12 | 33.86 | qfq | 1,949,155 | 70,027,473 | 2.27% |
| 2023-08-29 | 34.66 | 35.68 | 34.66 | 35.32 | 33.11 | qfq | 2,754,982 | 96,969,296 | -0.28% |
| 2023-08-28 | 35.50 | 36.15 | 35.20 | 35.42 | 33.20 | qfq | 2,619,307 | 93,494,347 | 5.51% |
| 2023-08-25 | 33.90 | 34.08 | 33.34 | 33.57 | 31.47 | qfq | 1,183,159 | 39,815,091 | -0.59% |
| 2023-08-24 | 34.48 | 34.76 | 33.65 | 33.77 | 31.66 | qfq | 1,396,924 | 47,458,953 | -1.77% |
| 2023-08-23 | 35.33 | 35.33 | 34.32 | 34.38 | 32.23 | qfq | 1,544,773 | 53,474,792 | -2.83% |
| 2023-08-22 | 35.33 | 35.80 | 34.65 | 35.38 | 33.17 | qfq | 1,750,760 | 61,682,966 | -0.28% |
| 2023-08-21 | 35.50 | 36.06 | 35.03 | 35.48 | 33.26 | qfq | 1,325,583 | 47,064,784 | -0.73% |
| 2023-08-18 | 35.44 | 36.14 | 35.21 | 35.74 | 33.50 | qfq | 1,500,166 | 53,799,215 | 1.33% |
| 2023-08-17 | 34.79 | 35.35 | 34.48 | 35.27 | 33.06 | qfq | 1,084,041 | 37,937,323 | 1.88% |
| 2023-08-16 | 34.75 | 35.15 | 34.54 | 34.62 | 32.45 | qfq | 1,323,579 | 46,145,157 | -0.49% |
| 2023-08-15 | 34.60 | 35.07 | 34.50 | 34.79 | 32.61 | qfq | 1,235,138 | 42,934,739 | 0.46% |
| 2023-08-14 | 36.22 | 36.28 | 33.83 | 34.63 | 32.46 | qfq | 2,739,416 | 94,620,996 | -4.76% |
| 2023-08-11 | 36.70 | 36.75 | 36.34 | 36.36 | 34.09 | qfq | 778,324 | 28,420,689 | -0.93% |
| 2023-08-10 | 36.88 | 37.29 | 36.58 | 36.70 | 34.40 | qfq | 913,375 | 33,783,026 | -0.11% |
| 2023-08-09 | 36.73 | 37.10 | 36.46 | 36.74 | 34.44 | qfq | 781,917 | 28,706,905 | -0.43% |
| 2023-08-08 | 36.82 | 37.27 | 36.82 | 36.90 | 34.59 | qfq | 706,957 | 26,110,102 | -0.65% |
| 2023-08-07 | 37.38 | 37.49 | 36.73 | 37.14 | 34.82 | qfq | 1,102,234 | 40,839,836 | 0.16% |
| 2023-08-04 | 37.07 | 37.45 | 36.80 | 37.08 | 34.76 | qfq | 1,156,105 | 43,045,399 | 0.41% |
| 2023-08-03 | 36.84 | 37.23 | 36.60 | 36.93 | 34.62 | qfq | 1,034,690 | 38,112,170 | -0.24% |
| 2023-08-02 | 36.89 | 37.28 | 36.49 | 37.02 | 34.70 | qfq | 1,452,034 | 53,615,407 | 0.82% |
| 2023-08-01 | 37.00 | 37.52 | 36.52 | 36.72 | 34.42 | qfq | 1,540,350 | 56,883,064 | -1.21% |
| 2023-07-31 | 37.00 | 37.74 | 36.86 | 37.17 | 34.84 | qfq | 1,471,175 | 54,719,081 | 0.65% |
| 2023-07-28 | 36.09 | 37.01 | 35.64 | 36.93 | 34.62 | qfq | 1,736,176 | 63,468,568 | 2.47% |
| 2023-07-27 | 36.34 | 36.69 | 35.90 | 36.04 | 33.79 | qfq | 1,114,538 | 40,447,723 | -0.03% |
| 2023-07-26 | 36.80 | 36.80 | 35.96 | 36.05 | 33.79 | qfq | 915,108 | 33,121,553 | -1.82% |
| 2023-07-25 | 36.43 | 36.99 | 36.32 | 36.72 | 34.42 | qfq | 1,236,988 | 45,345,595 | 1.35% |
| 2023-07-24 | 36.11 | 36.67 | 35.65 | 36.23 | 33.96 | qfq | 1,577,255 | 56,926,770 | -0.03% |
| 2023-07-21 | 36.16 | 36.44 | 36.06 | 36.24 | 33.97 | qfq | 942,390 | 34,105,568 | 0.00% |
| 2023-07-20 | 36.90 | 37.44 | 36.20 | 36.24 | 33.97 | qfq | 1,855,545 | 68,415,800 | -1.25% |
| 2023-07-19 | 36.70 | 36.92 | 36.35 | 36.70 | 34.40 | qfq | 1,500,990 | 55,004,212 | -0.22% |
| 2023-07-18 | 36.12 | 36.96 | 35.79 | 36.78 | 34.48 | qfq | 2,801,014 | 102,135,545 | 2.14% |