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
宏达高科002144.SZ
最近收盘价10.332026-07-17
最近交易日2026-07-17
成交量（股）10,960,001
成交额（元）115,767,912
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.15 | — | — | — | 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 | 10.46 | 10.75 | 10.28 | 10.33 | 10.33 | qfq | 10,960,001 | 115,767,912 | -1.24% |
| 2026-07-16 | 10.37 | 10.59 | 10.20 | 10.46 | 10.46 | qfq | 6,829,510 | 71,430,856 | 0.87% |
| 2026-07-15 | 10.16 | 10.49 | 10.10 | 10.37 | 10.37 | qfq | 8,321,600 | 86,189,873 | 1.47% |
| 2026-07-14 | 9.93 | 10.31 | 9.83 | 10.22 | 10.22 | qfq | 11,829,361 | 119,399,437 | 2.92% |
| 2026-07-13 | 10.88 | 10.95 | 9.84 | 9.93 | 9.93 | qfq | 16,863,350 | 171,879,410 | -7.80% |
| 2026-07-10 | 9.82 | 10.77 | 9.79 | 10.77 | 10.77 | qfq | 17,162,400 | 181,831,480 | 10.01% |
| 2026-07-09 | 9.85 | 9.96 | 9.58 | 9.79 | 9.79 | qfq | 3,193,900 | 31,140,151 | -0.61% |
| 2026-07-08 | 10.01 | 10.09 | 9.82 | 9.85 | 9.85 | qfq | 2,862,600 | 28,328,097 | -1.70% |
| 2026-07-07 | 10.35 | 10.37 | 9.96 | 10.02 | 10.02 | qfq | 2,937,100 | 29,620,778 | -2.91% |
| 2026-07-06 | 10.45 | 10.61 | 10.25 | 10.32 | 10.32 | qfq | 3,121,467 | 32,417,875 | -0.39% |
| 2026-07-03 | 10.25 | 10.43 | 10.10 | 10.36 | 10.36 | qfq | 4,075,500 | 42,034,542 | 2.07% |
| 2026-07-02 | 10.16 | 10.42 | 10.08 | 10.15 | 10.15 | qfq | 3,851,900 | 39,444,985 | 0.10% |
| 2026-07-01 | 9.84 | 10.28 | 9.82 | 10.14 | 10.14 | qfq | 4,087,200 | 41,192,342 | 2.94% |
| 2026-06-30 | 10.03 | 10.14 | 9.79 | 9.85 | 9.85 | qfq | 3,353,500 | 33,247,684 | -1.30% |
| 2026-06-29 | 9.98 | 10.28 | 9.60 | 9.98 | 9.98 | qfq | 4,469,767 | 44,125,520 | -0.10% |
| 2026-06-26 | 10.20 | 10.20 | 9.88 | 9.99 | 9.99 | qfq | 3,413,500 | 34,262,816 | -2.06% |
| 2026-06-25 | 10.43 | 10.46 | 10.14 | 10.20 | 10.20 | qfq | 3,865,501 | 39,684,943 | -2.21% |
| 2026-06-24 | 10.95 | 11.08 | 10.35 | 10.43 | 10.43 | qfq | 4,723,100 | 49,948,564 | -4.75% |
| 2026-06-23 | 10.74 | 11.13 | 10.68 | 10.95 | 10.95 | qfq | 4,407,701 | 48,377,658 | 1.96% |
| 2026-06-22 | 10.60 | 10.77 | 10.23 | 10.74 | 10.74 | qfq | 3,938,571 | 41,245,274 | 1.23% |
| 2026-06-18 | 10.63 | 10.87 | 10.47 | 10.61 | 10.61 | qfq | 3,704,967 | 39,580,962 | -1.21% |
| 2026-06-17 | 10.96 | 11.05 | 10.69 | 10.74 | 10.69 | qfq | 3,548,900 | 38,266,536 | -2.01% |
| 2026-06-16 | 11.08 | 11.11 | 10.74 | 10.96 | 10.91 | qfq | 3,820,700 | 41,590,641 | -1.08% |
| 2026-06-15 | 11.24 | 11.45 | 10.93 | 11.08 | 11.03 | qfq | 4,007,500 | 44,743,079 | -0.36% |
| 2026-06-12 | 11.22 | 11.24 | 10.92 | 11.12 | 11.07 | qfq | 3,191,957 | 35,527,690 | 0.45% |
| 2026-06-11 | 11.21 | 11.27 | 10.81 | 11.07 | 11.02 | qfq | 3,846,162 | 42,122,156 | -1.51% |
| 2026-06-10 | 11.30 | 11.42 | 10.99 | 11.24 | 11.19 | qfq | 2,647,400 | 29,548,912 | -0.62% |
| 2026-06-09 | 11.43 | 11.55 | 11.14 | 11.31 | 11.26 | qfq | 2,933,482 | 33,268,422 | -0.26% |
| 2026-06-08 | 11.46 | 11.77 | 11.12 | 11.34 | 11.29 | qfq | 4,321,932 | 49,510,056 | -2.07% |
| 2026-06-05 | 11.46 | 11.80 | 11.27 | 11.58 | 11.53 | qfq | 3,857,999 | 44,703,968 | 0.96% |
| 2026-06-04 | 11.70 | 11.78 | 11.37 | 11.47 | 11.42 | qfq | 2,958,762 | 34,065,424 | -2.05% |
| 2026-06-03 | 11.83 | 11.95 | 11.61 | 11.71 | 11.66 | qfq | 3,567,582 | 41,903,662 | -1.01% |
| 2026-06-02 | 12.33 | 12.47 | 11.78 | 11.83 | 11.77 | qfq | 4,444,201 | 53,161,522 | -3.82% |
| 2026-06-01 | 11.90 | 12.39 | 11.72 | 12.30 | 12.24 | qfq | 4,053,100 | 49,463,675 | 2.33% |
| 2026-05-29 | 12.26 | 12.36 | 11.88 | 12.02 | 11.96 | qfq | 3,476,204 | 42,085,031 | -1.88% |
| 2026-05-28 | 12.31 | 12.47 | 12.00 | 12.25 | 12.19 | qfq | 3,281,900 | 40,147,270 | -0.49% |
| 2026-05-27 | 12.64 | 12.65 | 12.15 | 12.31 | 12.25 | qfq | 4,799,501 | 59,175,878 | -3.15% |
| 2026-05-26 | 12.84 | 12.96 | 12.58 | 12.71 | 12.65 | qfq | 4,612,941 | 58,818,129 | -1.47% |
| 2026-05-25 | 13.25 | 13.49 | 12.79 | 12.90 | 12.84 | qfq | 4,748,801 | 61,722,380 | -2.35% |
| 2026-05-22 | 12.91 | 13.30 | 12.70 | 13.21 | 13.15 | qfq | 3,830,662 | 49,916,648 | 2.32% |
| 2026-05-21 | 13.46 | 13.59 | 12.81 | 12.91 | 12.85 | qfq | 4,179,902 | 55,416,895 | -4.09% |
| 2026-05-20 | 13.49 | 13.72 | 13.30 | 13.46 | 13.40 | qfq | 4,203,302 | 56,479,508 | -0.96% |
| 2026-05-19 | 13.66 | 13.89 | 13.46 | 13.59 | 13.53 | qfq | 3,663,100 | 49,941,866 | 0.07% |
| 2026-05-18 | 13.59 | 13.60 | 13.33 | 13.58 | 13.52 | qfq | 3,663,700 | 49,239,993 | 0.37% |
| 2026-05-15 | 13.71 | 13.85 | 13.39 | 13.53 | 13.47 | qfq | 4,406,700 | 59,765,203 | -1.24% |
| 2026-05-14 | 13.68 | 14.03 | 13.60 | 13.70 | 13.64 | qfq | 5,210,414 | 72,113,533 | 0.29% |
| 2026-05-13 | 13.75 | 13.94 | 13.58 | 13.66 | 13.60 | qfq | 4,154,200 | 57,061,188 | -0.51% |
| 2026-05-12 | 14.13 | 14.14 | 13.60 | 13.73 | 13.67 | qfq | 5,056,521 | 70,039,286 | -3.04% |
| 2026-05-11 | 14.25 | 14.32 | 13.88 | 14.16 | 14.09 | qfq | 4,810,500 | 67,592,657 | -0.56% |
| 2026-05-08 | 13.89 | 14.24 | 13.88 | 14.24 | 14.17 | qfq | 4,628,499 | 65,044,340 | 2.82% |
| 2026-05-07 | 14.04 | 14.17 | 13.83 | 13.85 | 13.79 | qfq | 4,647,800 | 64,963,885 | -1.35% |
| 2026-05-06 | 14.34 | 14.34 | 13.80 | 14.04 | 13.97 | qfq | 5,913,100 | 83,206,824 | -1.47% |
| 2026-04-30 | 14.32 | 14.40 | 14.00 | 14.25 | 14.18 | qfq | 2,829,000 | 40,203,172 | -0.21% |
| 2026-04-29 | 14.13 | 14.49 | 14.13 | 14.28 | 14.21 | qfq | 4,477,500 | 64,088,368 | 0.07% |
| 2026-04-28 | 14.20 | 14.41 | 14.07 | 14.27 | 14.20 | qfq | 5,486,100 | 78,050,585 | 0.99% |
| 2026-04-27 | 14.58 | 14.58 | 13.41 | 14.13 | 14.06 | qfq | 9,083,325 | 126,194,085 | -3.68% |
| 2026-04-24 | 14.68 | 14.84 | 14.43 | 14.67 | 14.60 | qfq | 2,778,160 | 40,579,571 | -0.54% |
| 2026-04-23 | 15.20 | 15.20 | 14.71 | 14.75 | 14.68 | qfq | 3,984,900 | 59,012,265 | -2.25% |
| 2026-04-22 | 15.30 | 15.35 | 15.01 | 15.09 | 15.02 | qfq | 4,681,000 | 70,785,101 | -1.37% |
| 2026-04-21 | 15.53 | 15.60 | 15.21 | 15.30 | 15.23 | qfq | 3,620,800 | 55,593,632 | -1.61% |
| 2026-04-20 | 15.42 | 15.55 | 14.93 | 15.55 | 15.48 | qfq | 5,548,156 | 84,718,780 | 0.45% |
| 2026-04-17 | 15.30 | 15.58 | 15.23 | 15.48 | 15.41 | qfq | 3,633,656 | 55,965,377 | 1.18% |
| 2026-04-16 | 15.01 | 15.42 | 14.90 | 15.30 | 15.23 | qfq | 4,154,800 | 63,326,506 | 1.86% |
| 2026-04-15 | 15.17 | 15.25 | 14.98 | 15.02 | 14.95 | qfq | 2,828,000 | 42,659,369 | -0.92% |
| 2026-04-14 | 15.04 | 15.36 | 14.90 | 15.16 | 15.09 | qfq | 4,321,000 | 65,135,303 | 1.27% |
| 2026-04-13 | 15.19 | 15.19 | 14.82 | 14.97 | 14.90 | qfq | 4,222,700 | 62,986,303 | -1.45% |
| 2026-04-10 | 14.68 | 15.47 | 14.68 | 15.19 | 15.12 | qfq | 6,835,001 | 103,796,608 | 4.04% |
| 2026-04-09 | 14.80 | 14.80 | 14.41 | 14.60 | 14.53 | qfq | 3,160,300 | 45,987,185 | -1.35% |
| 2026-04-08 | 14.73 | 14.95 | 14.72 | 14.80 | 14.73 | qfq | 3,310,200 | 49,069,215 | 2.00% |
| 2026-04-07 | 14.33 | 14.65 | 14.13 | 14.51 | 14.44 | qfq | 3,312,701 | 47,894,342 | 1.33% |
| 2026-04-03 | 14.52 | 14.75 | 14.26 | 14.32 | 14.25 | qfq | 3,901,703 | 56,548,968 | -1.58% |
| 2026-04-02 | 14.70 | 14.78 | 14.48 | 14.55 | 14.48 | qfq | 3,504,569 | 51,192,206 | -1.09% |
| 2026-04-01 | 14.66 | 14.80 | 14.50 | 14.71 | 14.64 | qfq | 3,364,200 | 49,369,946 | 2.22% |
| 2026-03-31 | 14.61 | 14.82 | 14.35 | 14.39 | 14.32 | qfq | 3,321,300 | 48,415,987 | -1.57% |
| 2026-03-30 | 14.45 | 14.75 | 14.31 | 14.62 | 14.55 | qfq | 2,923,102 | 42,668,515 | 0.48% |
| 2026-03-27 | 14.24 | 14.60 | 14.10 | 14.55 | 14.48 | qfq | 3,247,600 | 46,909,162 | 1.39% |
| 2026-03-26 | 14.56 | 14.81 | 14.15 | 14.35 | 14.28 | qfq | 3,591,801 | 51,751,674 | -1.44% |
| 2026-03-25 | 14.25 | 14.96 | 14.18 | 14.56 | 14.49 | qfq | 5,225,300 | 76,243,351 | 2.90% |
| 2026-03-24 | 13.74 | 14.17 | 13.36 | 14.15 | 14.08 | qfq | 5,920,300 | 81,346,838 | 4.81% |
| 2026-03-23 | 14.06 | 14.70 | 13.20 | 13.50 | 13.44 | qfq | 6,952,300 | 96,256,529 | -7.66% |
| 2026-03-20 | 15.03 | 15.23 | 14.60 | 14.62 | 14.55 | qfq | 3,792,300 | 56,260,452 | -2.21% |
| 2026-03-19 | 15.73 | 15.78 | 14.84 | 14.95 | 14.88 | qfq | 6,890,000 | 104,297,124 | -4.66% |
| 2026-03-18 | 15.30 | 15.78 | 15.27 | 15.68 | 15.61 | qfq | 5,922,500 | 91,824,818 | 3.02% |
| 2026-03-17 | 15.98 | 15.98 | 15.21 | 15.22 | 15.15 | qfq | 4,880,900 | 75,768,458 | -3.85% |
| 2026-03-16 | 15.77 | 16.24 | 15.61 | 15.83 | 15.76 | qfq | 5,735,650 | 91,198,775 | -0.13% |
| 2026-03-13 | 16.38 | 16.43 | 15.80 | 15.85 | 15.78 | qfq | 6,137,100 | 98,803,326 | -3.00% |
| 2026-03-12 | 16.25 | 17.14 | 16.25 | 16.34 | 16.26 | qfq | 8,808,550 | 146,641,400 | 0.49% |
| 2026-03-11 | 16.48 | 16.48 | 15.84 | 16.26 | 16.18 | qfq | 5,194,618 | 83,665,695 | -0.73% |
| 2026-03-10 | 16.00 | 16.42 | 15.92 | 16.38 | 16.30 | qfq | 5,143,600 | 83,127,194 | 3.21% |
| 2026-03-09 | 16.13 | 16.32 | 15.65 | 15.87 | 15.80 | qfq | 6,919,000 | 110,039,062 | -3.29% |
| 2026-03-06 | 16.63 | 16.79 | 16.16 | 16.41 | 16.33 | qfq | 6,466,502 | 105,957,686 | -1.32% |
| 2026-03-05 | 16.50 | 16.80 | 16.18 | 16.63 | 16.55 | qfq | 8,305,377 | 136,972,653 | 2.78% |
| 2026-03-04 | 16.22 | 17.00 | 15.99 | 16.18 | 16.10 | qfq | 13,239,800 | 217,486,444 | -1.10% |
| 2026-03-03 | 16.46 | 17.78 | 16.28 | 16.36 | 16.28 | qfq | 12,860,238 | 218,071,912 | 0.00% |
| 2026-03-02 | 16.96 | 16.96 | 15.94 | 16.36 | 16.28 | qfq | 11,004,001 | 179,903,999 | -3.99% |
| 2026-02-27 | 16.45 | 17.28 | 16.21 | 17.04 | 16.96 | qfq | 9,069,880 | 152,946,252 | 3.84% |
| 2026-02-26 | 15.65 | 16.56 | 15.56 | 16.41 | 16.33 | qfq | 10,234,702 | 165,267,119 | 4.99% |
| 2026-02-25 | 15.88 | 16.09 | 15.51 | 15.63 | 15.56 | qfq | 6,020,300 | 94,440,565 | -1.70% |
| 2026-02-24 | 15.42 | 15.93 | 15.35 | 15.90 | 15.83 | qfq | 7,885,000 | 123,895,315 | 4.19% |
| 2026-02-13 | 15.29 | 15.48 | 15.17 | 15.26 | 15.19 | qfq | 4,160,600 | 63,814,520 | -0.20% |
| 2026-02-12 | 15.36 | 15.58 | 15.11 | 15.29 | 15.22 | qfq | 5,373,500 | 82,549,401 | -0.46% |
| 2026-02-11 | 15.48 | 15.84 | 15.22 | 15.36 | 15.29 | qfq | 5,962,800 | 92,410,642 | -0.26% |
| 2026-02-10 | 15.32 | 15.68 | 15.18 | 15.40 | 15.33 | qfq | 6,198,200 | 95,395,830 | -0.96% |
| 2026-02-09 | 14.84 | 15.83 | 14.56 | 15.55 | 15.48 | qfq | 12,672,900 | 194,532,718 | 6.00% |
| 2026-02-06 | 14.73 | 14.84 | 14.51 | 14.67 | 14.60 | qfq | 4,638,550 | 68,250,699 | -1.21% |
| 2026-02-05 | 14.36 | 14.96 | 14.16 | 14.85 | 14.78 | qfq | 10,321,600 | 150,993,460 | 2.77% |
| 2026-02-04 | 14.33 | 14.48 | 14.05 | 14.45 | 14.38 | qfq | 7,710,000 | 110,329,342 | 0.98% |
| 2026-02-03 | 14.51 | 14.51 | 14.05 | 14.31 | 14.24 | qfq | 8,288,200 | 118,021,269 | -1.17% |
| 2026-02-02 | 14.90 | 15.12 | 14.42 | 14.48 | 14.41 | qfq | 9,119,400 | 133,464,273 | -4.11% |
| 2026-01-30 | 15.00 | 15.20 | 14.23 | 15.10 | 15.03 | qfq | 15,079,600 | 221,870,614 | 0.67% |
| 2026-01-29 | 14.77 | 15.39 | 14.66 | 15.00 | 14.93 | qfq | 20,186,603 | 303,521,632 | 2.81% |
| 2026-01-28 | 13.63 | 14.99 | 13.53 | 14.59 | 14.52 | qfq | 25,299,110 | 367,884,025 | 7.04% |
| 2026-01-27 | 13.55 | 13.78 | 13.33 | 13.63 | 13.57 | qfq | 5,051,600 | 68,604,297 | 0.07% |
| 2026-01-26 | 13.74 | 13.80 | 13.49 | 13.62 | 13.56 | qfq | 5,032,100 | 68,651,738 | -0.51% |
| 2026-01-23 | 13.70 | 13.78 | 13.60 | 13.69 | 13.63 | qfq | 3,466,300 | 47,349,739 | 0.15% |
| 2026-01-22 | 13.56 | 13.76 | 13.51 | 13.67 | 13.61 | qfq | 3,933,300 | 53,716,702 | 0.81% |
| 2026-01-21 | 13.32 | 13.61 | 13.22 | 13.56 | 13.50 | qfq | 4,509,900 | 60,740,841 | 1.19% |
| 2026-01-20 | 13.34 | 13.49 | 13.26 | 13.40 | 13.34 | qfq | 4,515,204 | 60,395,661 | 0.45% |
| 2026-01-19 | 13.14 | 13.54 | 13.09 | 13.34 | 13.28 | qfq | 7,224,301 | 95,900,167 | 1.14% |
| 2026-01-16 | 12.95 | 13.24 | 12.84 | 13.19 | 13.13 | qfq | 7,265,211 | 94,758,615 | 2.89% |
| 2026-01-15 | 12.77 | 12.97 | 12.75 | 12.82 | 12.76 | qfq | 3,561,601 | 45,753,908 | -0.39% |
| 2026-01-14 | 12.98 | 13.07 | 12.69 | 12.87 | 12.81 | qfq | 6,432,800 | 83,138,668 | -0.62% |
| 2026-01-13 | 12.99 | 13.12 | 12.90 | 12.95 | 12.89 | qfq | 5,998,100 | 78,121,304 | -0.31% |
| 2026-01-12 | 12.89 | 13.17 | 12.83 | 12.99 | 12.93 | qfq | 6,864,818 | 89,502,208 | 0.70% |
| 2026-01-09 | 12.94 | 13.08 | 12.68 | 12.90 | 12.84 | qfq | 6,851,869 | 87,832,395 | 0.70% |
| 2026-01-08 | 12.36 | 13.00 | 12.34 | 12.81 | 12.75 | qfq | 8,986,946 | 114,595,279 | 3.31% |
| 2026-01-07 | 12.63 | 12.69 | 12.39 | 12.40 | 12.34 | qfq | 5,260,917 | 65,829,410 | -1.82% |
| 2026-01-06 | 12.65 | 12.92 | 12.55 | 12.63 | 12.57 | qfq | 5,096,003 | 64,501,381 | 0.08% |
| 2026-01-05 | 12.68 | 12.84 | 12.58 | 12.62 | 12.56 | qfq | 4,540,900 | 57,666,822 | -0.55% |
| 2025-12-31 | 12.69 | 12.78 | 12.51 | 12.69 | 12.63 | qfq | 2,874,800 | 36,343,313 | 0.00% |
| 2025-12-30 | 12.75 | 12.89 | 12.61 | 12.69 | 12.63 | qfq | 3,277,900 | 41,761,380 | -0.78% |
| 2025-12-29 | 12.80 | 12.83 | 12.64 | 12.79 | 12.73 | qfq | 3,290,300 | 41,890,650 | -0.08% |
| 2025-12-26 | 12.98 | 13.01 | 12.80 | 12.80 | 12.74 | qfq | 2,631,100 | 33,921,855 | -1.39% |
| 2025-12-25 | 12.84 | 13.01 | 12.77 | 12.98 | 12.92 | qfq | 2,129,800 | 27,520,725 | 1.09% |
| 2025-12-24 | 12.80 | 12.89 | 12.63 | 12.84 | 12.78 | qfq | 2,815,700 | 36,050,465 | 0.78% |
| 2025-12-23 | 12.75 | 12.85 | 12.63 | 12.74 | 12.68 | qfq | 3,631,811 | 46,222,830 | -0.08% |
| 2025-12-22 | 12.82 | 13.05 | 12.71 | 12.75 | 12.69 | qfq | 4,560,453 | 58,568,654 | -0.47% |
| 2025-12-19 | 12.45 | 12.82 | 12.43 | 12.81 | 12.75 | qfq | 3,682,900 | 46,664,731 | 3.14% |
| 2025-12-18 | 12.25 | 12.55 | 12.15 | 12.42 | 12.36 | qfq | 3,327,700 | 41,419,694 | 1.22% |
| 2025-12-17 | 12.23 | 12.37 | 12.01 | 12.27 | 12.21 | qfq | 3,469,400 | 42,254,537 | 0.33% |
| 2025-12-16 | 12.46 | 12.58 | 12.21 | 12.23 | 12.17 | qfq | 3,330,100 | 41,094,843 | -2.00% |
| 2025-12-15 | 12.27 | 12.59 | 12.18 | 12.48 | 12.42 | qfq | 3,898,500 | 48,490,552 | 1.71% |
| 2025-12-12 | 12.70 | 12.71 | 12.22 | 12.27 | 12.21 | qfq | 5,271,500 | 65,690,448 | -3.08% |
| 2025-12-11 | 13.09 | 13.12 | 12.63 | 12.66 | 12.60 | qfq | 6,255,253 | 79,992,888 | -3.06% |
| 2025-12-10 | 13.37 | 13.38 | 13.03 | 13.06 | 13.00 | qfq | 3,370,800 | 44,357,680 | -1.73% |
| 2025-12-09 | 13.61 | 13.61 | 13.20 | 13.29 | 13.23 | qfq | 5,065,800 | 67,682,515 | -2.49% |
| 2025-12-08 | 13.37 | 13.78 | 13.33 | 13.63 | 13.57 | qfq | 4,942,700 | 67,231,593 | 2.10% |
| 2025-12-05 | 13.29 | 13.39 | 13.15 | 13.35 | 13.29 | qfq | 2,874,600 | 38,200,339 | 0.53% |
| 2025-12-04 | 13.60 | 13.65 | 13.18 | 13.28 | 13.22 | qfq | 3,648,200 | 48,701,199 | -2.21% |
| 2025-12-03 | 13.55 | 13.95 | 13.47 | 13.58 | 13.52 | qfq | 5,477,900 | 75,011,310 | 0.00% |
| 2025-12-02 | 13.51 | 13.65 | 13.31 | 13.58 | 13.52 | qfq | 4,171,600 | 56,371,921 | 0.52% |
| 2025-12-01 | 13.41 | 13.75 | 13.35 | 13.51 | 13.45 | qfq | 5,418,300 | 73,535,222 | 1.43% |
| 2025-11-28 | 13.15 | 13.32 | 12.93 | 13.32 | 13.26 | qfq | 3,714,200 | 48,881,492 | 1.29% |
| 2025-11-27 | 13.00 | 13.21 | 12.93 | 13.15 | 13.09 | qfq | 5,434,900 | 71,148,711 | 1.23% |
| 2025-11-26 | 13.24 | 13.38 | 12.98 | 12.99 | 12.93 | qfq | 5,456,300 | 71,607,046 | -1.59% |
| 2025-11-25 | 13.35 | 13.63 | 13.18 | 13.20 | 13.14 | qfq | 6,416,300 | 85,186,375 | -0.53% |
| 2025-11-24 | 13.22 | 13.86 | 13.02 | 13.27 | 13.21 | qfq | 8,704,300 | 115,889,312 | 0.84% |
| 2025-11-21 | 13.96 | 14.11 | 13.14 | 13.16 | 13.10 | qfq | 11,963,800 | 161,632,966 | -7.58% |
| 2025-11-20 | 13.90 | 14.78 | 13.60 | 14.24 | 14.17 | qfq | 14,381,510 | 203,165,266 | 3.49% |
| 2025-11-19 | 14.40 | 14.41 | 13.73 | 13.76 | 13.70 | qfq | 11,939,731 | 166,224,595 | -4.51% |
| 2025-11-18 | 14.11 | 14.79 | 14.01 | 14.41 | 14.34 | qfq | 12,799,053 | 184,309,642 | 2.78% |
| 2025-11-17 | 14.12 | 14.32 | 13.91 | 14.02 | 13.95 | qfq | 9,643,220 | 135,274,347 | -0.50% |
| 2025-11-14 | 13.62 | 14.95 | 13.58 | 14.09 | 14.02 | qfq | 16,843,172 | 241,114,908 | 3.53% |
| 2025-11-13 | 13.54 | 13.62 | 13.33 | 13.61 | 13.55 | qfq | 3,613,310 | 48,730,115 | 0.59% |
| 2025-11-12 | 13.54 | 13.62 | 13.45 | 13.53 | 13.47 | qfq | 2,632,222 | 35,615,569 | -0.07% |
| 2025-11-11 | 13.56 | 13.59 | 13.45 | 13.54 | 13.48 | qfq | 2,631,300 | 35,609,363 | 0.22% |
| 2025-11-10 | 13.40 | 13.57 | 13.32 | 13.51 | 13.45 | qfq | 3,649,431 | 49,112,820 | 0.75% |
| 2025-11-07 | 13.47 | 13.64 | 13.30 | 13.41 | 13.35 | qfq | 4,083,132 | 54,965,612 | -0.45% |
| 2025-11-06 | 13.48 | 13.49 | 13.30 | 13.47 | 13.41 | qfq | 3,684,410 | 49,464,278 | 0.07% |
| 2025-11-05 | 13.42 | 13.53 | 13.31 | 13.46 | 13.40 | qfq | 4,614,000 | 61,979,322 | 0.45% |
| 2025-11-04 | 13.44 | 13.46 | 13.25 | 13.40 | 13.34 | qfq | 3,642,900 | 48,726,649 | 0.30% |
| 2025-11-03 | 13.23 | 13.39 | 13.13 | 13.36 | 13.30 | qfq | 3,987,400 | 53,120,582 | 1.75% |
| 2025-10-31 | 12.92 | 13.23 | 12.89 | 13.13 | 13.07 | qfq | 4,284,100 | 56,266,892 | 1.63% |
| 2025-10-30 | 12.90 | 13.09 | 12.88 | 12.92 | 12.86 | qfq | 3,346,000 | 43,420,239 | -0.15% |
| 2025-10-29 | 13.27 | 13.27 | 12.84 | 12.94 | 12.88 | qfq | 4,419,901 | 57,284,208 | -2.49% |
| 2025-10-28 | 13.09 | 13.30 | 13.04 | 13.27 | 13.21 | qfq | 4,008,100 | 52,972,774 | 1.45% |
| 2025-10-27 | 13.23 | 13.25 | 12.95 | 13.08 | 13.02 | qfq | 4,676,301 | 61,235,067 | -0.61% |
| 2025-10-24 | 13.27 | 13.34 | 13.02 | 13.16 | 13.10 | qfq | 5,155,300 | 67,856,568 | -1.13% |
| 2025-10-23 | 13.25 | 13.37 | 13.11 | 13.31 | 13.25 | qfq | 4,927,301 | 65,245,208 | 1.06% |
| 2025-10-22 | 13.14 | 13.27 | 13.09 | 13.17 | 13.11 | qfq | 3,544,200 | 46,829,255 | -0.23% |
| 2025-10-21 | 13.20 | 13.20 | 12.99 | 13.20 | 13.14 | qfq | 3,766,600 | 49,448,083 | 0.15% |
| 2025-10-20 | 12.98 | 13.19 | 12.92 | 13.18 | 13.12 | qfq | 4,374,900 | 57,242,041 | 1.70% |
| 2025-10-17 | 12.89 | 13.10 | 12.67 | 12.96 | 12.90 | qfq | 4,825,531 | 62,454,386 | 1.25% |
| 2025-10-16 | 13.03 | 13.12 | 12.77 | 12.80 | 12.74 | qfq | 3,620,031 | 46,720,295 | -1.69% |
| 2025-10-15 | 12.84 | 13.08 | 12.71 | 13.02 | 12.96 | qfq | 3,802,300 | 49,271,675 | 1.96% |
| 2025-10-14 | 12.76 | 12.90 | 12.68 | 12.77 | 12.71 | qfq | 3,924,400 | 50,208,894 | 0.47% |
| 2025-10-13 | 12.55 | 12.87 | 12.22 | 12.71 | 12.65 | qfq | 5,180,069 | 65,617,896 | -0.70% |
| 2025-10-10 | 12.44 | 12.96 | 12.34 | 12.80 | 12.74 | qfq | 6,995,700 | 89,611,458 | 3.06% |
| 2025-10-09 | 12.64 | 12.70 | 12.38 | 12.42 | 12.36 | qfq | 4,571,200 | 57,277,819 | -0.96% |
| 2025-09-30 | 13.20 | 13.20 | 12.52 | 12.54 | 12.48 | qfq | 8,154,488 | 103,912,756 | -4.64% |
| 2025-09-29 | 13.09 | 13.34 | 12.81 | 13.15 | 13.09 | qfq | 5,327,517 | 69,996,469 | 0.46% |
| 2025-09-26 | 12.60 | 13.18 | 12.53 | 13.09 | 13.03 | qfq | 6,302,989 | 81,641,949 | 3.89% |
| 2025-09-25 | 12.72 | 12.89 | 12.51 | 12.60 | 12.54 | qfq | 4,075,400 | 51,788,645 | -0.32% |
| 2025-09-24 | 12.27 | 12.71 | 11.12 | 12.64 | 12.58 | qfq | 4,381,225 | 54,893,159 | 2.27% |
| 2025-09-23 | 12.46 | 12.58 | 11.90 | 12.36 | 12.30 | qfq | 5,135,703 | 62,550,805 | -1.67% |
| 2025-09-22 | 12.73 | 12.76 | 12.41 | 12.57 | 12.51 | qfq | 3,522,539 | 44,185,750 | -1.18% |
| 2025-09-19 | 12.75 | 12.78 | 12.59 | 12.72 | 12.66 | qfq | 3,055,601 | 38,725,811 | -0.16% |
| 2025-09-18 | 13.19 | 13.20 | 12.62 | 12.74 | 12.68 | qfq | 5,820,600 | 75,252,966 | -2.90% |
| 2025-09-17 | 13.19 | 13.22 | 13.09 | 13.12 | 13.06 | qfq | 3,461,028 | 45,487,132 | -0.46% |
| 2025-09-16 | 13.00 | 13.26 | 12.98 | 13.18 | 13.12 | qfq | 4,008,431 | 52,550,945 | 1.62% |
| 2025-09-15 | 13.02 | 13.15 | 12.87 | 12.97 | 12.91 | qfq | 3,915,000 | 50,801,993 | -0.31% |
| 2025-09-12 | 13.30 | 13.30 | 12.98 | 13.01 | 12.95 | qfq | 5,250,000 | 68,883,001 | -1.51% |
| 2025-09-11 | 13.31 | 13.34 | 12.95 | 13.21 | 13.15 | qfq | 6,193,300 | 81,245,503 | -0.75% |
| 2025-09-10 | 13.02 | 13.43 | 13.01 | 13.31 | 13.25 | qfq | 7,101,380 | 93,981,949 | -0.75% |
| 2025-09-09 | 13.51 | 13.65 | 13.37 | 13.41 | 13.35 | qfq | 5,927,732 | 80,061,687 | -0.89% |
| 2025-09-08 | 13.25 | 13.54 | 13.15 | 13.53 | 13.47 | qfq | 10,838,751 | 144,854,196 | 2.58% |
| 2025-09-05 | 13.02 | 13.23 | 12.91 | 13.19 | 13.13 | qfq | 5,796,801 | 75,993,146 | 1.07% |
| 2025-09-04 | 13.10 | 13.31 | 12.88 | 13.05 | 12.99 | qfq | 7,891,820 | 103,380,789 | 1.16% |
| 2025-09-03 | 13.17 | 13.25 | 12.85 | 12.90 | 12.84 | qfq | 7,731,100 | 101,014,427 | -1.83% |
| 2025-09-02 | 12.97 | 13.50 | 12.73 | 13.14 | 13.08 | qfq | 12,368,000 | 162,012,550 | 1.86% |
| 2025-09-01 | 12.28 | 13.29 | 12.23 | 12.90 | 12.84 | qfq | 8,539,802 | 109,828,173 | 4.96% |
| 2025-08-29 | 12.43 | 12.58 | 12.26 | 12.29 | 12.23 | qfq | 4,150,801 | 51,445,194 | -1.60% |
| 2025-08-28 | 12.50 | 12.79 | 11.91 | 12.49 | 12.43 | qfq | 7,162,201 | 88,217,453 | -0.64% |
| 2025-08-27 | 13.10 | 13.15 | 12.55 | 12.57 | 12.51 | qfq | 6,574,450 | 84,830,556 | -4.05% |
| 2025-08-26 | 13.12 | 13.26 | 12.83 | 13.10 | 13.04 | qfq | 5,639,800 | 73,652,895 | -1.06% |
| 2025-08-25 | 12.68 | 13.28 | 12.68 | 13.24 | 13.18 | qfq | 11,920,701 | 155,344,265 | 4.75% |
| 2025-08-22 | 12.71 | 12.74 | 12.49 | 12.64 | 12.58 | qfq | 4,632,200 | 58,432,066 | -0.94% |
| 2025-08-21 | 12.58 | 12.85 | 12.57 | 12.76 | 12.70 | qfq | 4,681,900 | 59,454,606 | 1.03% |
| 2025-08-20 | 12.52 | 12.65 | 12.46 | 12.63 | 12.57 | qfq | 3,611,400 | 45,336,735 | 0.56% |
| 2025-08-19 | 12.36 | 12.56 | 12.23 | 12.56 | 12.50 | qfq | 4,697,200 | 58,390,170 | 2.11% |
| 2025-08-18 | 12.31 | 12.47 | 12.27 | 12.30 | 12.24 | qfq | 4,094,902 | 50,626,009 | 0.24% |
| 2025-08-15 | 12.28 | 12.44 | 12.22 | 12.27 | 12.21 | qfq | 4,402,950 | 54,282,437 | -0.24% |
| 2025-08-14 | 12.55 | 12.65 | 12.22 | 12.30 | 12.24 | qfq | 4,660,612 | 57,912,588 | -2.15% |
| 2025-08-13 | 12.65 | 12.73 | 12.48 | 12.57 | 12.51 | qfq | 3,834,139 | 48,197,961 | -0.63% |
| 2025-08-12 | 12.69 | 12.86 | 12.52 | 12.65 | 12.59 | qfq | 5,406,700 | 68,275,798 | -0.16% |
| 2025-08-11 | 12.69 | 12.76 | 12.56 | 12.67 | 12.61 | qfq | 3,762,300 | 47,700,747 | 0.16% |
| 2025-08-08 | 12.55 | 12.68 | 12.45 | 12.65 | 12.59 | qfq | 4,105,802 | 51,615,325 | 1.36% |
| 2025-08-07 | 12.54 | 12.62 | 12.45 | 12.48 | 12.42 | qfq | 3,152,200 | 39,468,271 | -0.64% |
| 2025-08-06 | 12.54 | 12.59 | 12.42 | 12.56 | 12.50 | qfq | 3,661,513 | 45,808,891 | 0.40% |
| 2025-08-05 | 12.32 | 12.53 | 12.30 | 12.51 | 12.45 | qfq | 5,078,600 | 63,253,619 | 1.62% |
| 2025-08-04 | 12.17 | 12.32 | 12.12 | 12.31 | 12.25 | qfq | 4,715,613 | 57,822,178 | 1.65% |
| 2025-08-01 | 12.02 | 12.14 | 11.96 | 12.11 | 12.05 | qfq | 2,831,768 | 34,172,463 | 1.25% |
| 2025-07-31 | 12.27 | 12.27 | 11.92 | 11.96 | 11.90 | qfq | 3,876,800 | 46,704,418 | -2.53% |
| 2025-07-30 | 12.26 | 12.38 | 12.14 | 12.27 | 12.21 | qfq | 3,154,300 | 38,618,461 | -0.16% |
| 2025-07-29 | 12.37 | 12.41 | 12.15 | 12.29 | 12.23 | qfq | 3,230,100 | 39,492,022 | -0.16% |
| 2025-07-28 | 12.35 | 12.40 | 12.26 | 12.31 | 12.25 | qfq | 3,587,101 | 44,192,269 | -0.08% |
| 2025-07-25 | 12.16 | 12.39 | 12.09 | 12.32 | 12.26 | qfq | 4,944,150 | 60,586,208 | 1.90% |
| 2025-07-24 | 12.00 | 12.16 | 11.98 | 12.09 | 12.03 | qfq | 3,144,500 | 38,023,258 | 1.09% |
| 2025-07-23 | 12.06 | 12.10 | 11.96 | 11.96 | 11.90 | qfq | 3,044,300 | 36,609,034 | -0.83% |
| 2025-07-22 | 12.09 | 12.16 | 12.00 | 12.06 | 12.00 | qfq | 3,253,300 | 39,222,921 | -0.33% |
| 2025-07-21 | 11.96 | 12.20 | 11.93 | 12.10 | 12.04 | qfq | 4,281,500 | 51,735,497 | 0.83% |
| 2025-07-18 | 12.05 | 12.07 | 11.94 | 12.00 | 11.94 | qfq | 2,457,200 | 29,424,355 | -0.41% |
| 2025-07-17 | 12.01 | 12.05 | 11.94 | 12.05 | 11.99 | qfq | 3,229,300 | 38,776,852 | 0.08% |
| 2025-07-16 | 11.83 | 12.08 | 11.79 | 12.04 | 11.98 | qfq | 4,914,100 | 58,907,351 | 1.69% |
| 2025-07-15 | 11.96 | 11.99 | 11.68 | 11.84 | 11.78 | qfq | 3,443,800 | 40,687,513 | -1.00% |
| 2025-07-14 | 11.81 | 11.97 | 11.80 | 11.96 | 11.90 | qfq | 4,906,200 | 58,453,827 | 1.27% |
| 2025-07-11 | 11.86 | 11.87 | 11.70 | 11.81 | 11.76 | qfq | 2,753,000 | 32,467,510 | -0.51% |
| 2025-07-10 | 11.82 | 11.87 | 11.78 | 11.87 | 11.81 | qfq | 2,576,301 | 30,491,026 | 0.17% |
| 2025-07-09 | 11.84 | 11.89 | 11.77 | 11.85 | 11.79 | qfq | 4,103,702 | 48,579,836 | 0.34% |
| 2025-07-08 | 11.86 | 11.86 | 11.75 | 11.81 | 11.76 | qfq | 2,925,000 | 34,485,300 | 0.08% |
| 2025-07-07 | 11.62 | 11.80 | 11.61 | 11.80 | 11.75 | qfq | 3,083,000 | 36,262,283 | 1.55% |
| 2025-07-04 | 11.79 | 11.79 | 11.61 | 11.62 | 11.57 | qfq | 3,230,609 | 37,741,168 | -1.11% |
| 2025-07-03 | 11.76 | 11.81 | 11.67 | 11.75 | 11.70 | qfq | 2,782,500 | 32,678,917 | -0.09% |
| 2025-07-02 | 11.72 | 11.80 | 11.61 | 11.76 | 11.71 | qfq | 3,008,900 | 35,277,415 | 0.51% |
| 2025-07-01 | 11.75 | 11.77 | 11.57 | 11.70 | 11.65 | qfq | 3,138,200 | 36,698,880 | 0.09% |
| 2025-06-30 | 11.66 | 11.71 | 11.61 | 11.69 | 11.64 | qfq | 3,299,500 | 38,509,099 | 0.52% |
| 2025-06-27 | 11.58 | 11.66 | 11.54 | 11.63 | 11.58 | qfq | 3,338,300 | 38,724,789 | 0.87% |
| 2025-06-26 | 11.50 | 11.60 | 11.47 | 11.53 | 11.48 | qfq | 2,474,700 | 28,554,899 | 0.00% |
| 2025-06-25 | 11.46 | 11.58 | 11.42 | 11.53 | 11.48 | qfq | 3,113,950 | 35,848,366 | 0.61% |
| 2025-06-24 | 11.18 | 11.49 | 11.15 | 11.46 | 11.41 | qfq | 3,239,901 | 36,933,348 | 2.60% |
| 2025-06-23 | 10.84 | 11.18 | 10.84 | 11.17 | 11.12 | qfq | 2,497,400 | 27,667,569 | 1.55% |
| 2025-06-20 | 11.06 | 11.15 | 10.95 | 11.00 | 10.95 | qfq | 2,427,901 | 26,830,125 | -0.99% |
| 2025-06-19 | 11.37 | 11.42 | 11.00 | 11.11 | 11.01 | qfq | 3,949,967 | 44,127,636 | -1.94% |
| 2025-06-18 | 11.50 | 11.56 | 11.31 | 11.33 | 11.23 | qfq | 3,616,901 | 41,151,584 | -1.73% |
| 2025-06-17 | 11.59 | 11.69 | 11.46 | 11.53 | 11.42 | qfq | 2,950,700 | 34,147,957 | -0.17% |
| 2025-06-16 | 11.44 | 11.67 | 11.44 | 11.55 | 11.44 | qfq | 2,624,000 | 30,380,457 | 0.43% |
| 2025-06-13 | 11.81 | 11.84 | 11.47 | 11.50 | 11.39 | qfq | 4,184,700 | 48,583,288 | -2.71% |
| 2025-06-12 | 11.72 | 11.91 | 11.67 | 11.82 | 11.71 | qfq | 4,341,600 | 51,209,438 | 0.51% |
| 2025-06-11 | 11.70 | 11.82 | 11.67 | 11.76 | 11.65 | qfq | 3,196,900 | 37,650,989 | 0.34% |
| 2025-06-10 | 11.82 | 11.86 | 11.54 | 11.72 | 11.61 | qfq | 6,063,600 | 71,238,823 | -0.59% |
| 2025-06-09 | 11.77 | 11.79 | 11.67 | 11.79 | 11.68 | qfq | 4,027,001 | 47,363,949 | 0.68% |
| 2025-06-06 | 11.65 | 11.74 | 11.58 | 11.71 | 11.60 | qfq | 2,999,203 | 35,027,728 | 0.43% |
| 2025-06-05 | 11.79 | 11.80 | 11.62 | 11.66 | 11.55 | qfq | 2,875,000 | 33,584,996 | -0.77% |
| 2025-06-04 | 11.61 | 11.76 | 11.56 | 11.75 | 11.64 | qfq | 3,981,301 | 46,546,408 | 1.21% |
| 2025-06-03 | 11.36 | 11.65 | 11.36 | 11.61 | 11.50 | qfq | 3,625,200 | 41,963,650 | 1.75% |
| 2025-05-30 | 11.58 | 11.63 | 11.40 | 11.41 | 11.31 | qfq | 4,547,300 | 52,149,674 | -1.64% |
| 2025-05-29 | 11.56 | 11.68 | 11.54 | 11.60 | 11.49 | qfq | 4,909,900 | 57,060,008 | -0.26% |
| 2025-05-28 | 11.59 | 11.67 | 11.51 | 11.63 | 11.52 | qfq | 4,601,300 | 53,333,215 | 0.35% |
| 2025-05-27 | 11.50 | 11.59 | 11.44 | 11.59 | 11.48 | qfq | 3,625,353 | 41,841,730 | 0.70% |
| 2025-05-26 | 11.47 | 11.58 | 11.37 | 11.51 | 11.40 | qfq | 4,103,100 | 47,118,342 | 0.35% |
| 2025-05-23 | 11.53 | 11.71 | 11.45 | 11.47 | 11.37 | qfq | 6,396,401 | 73,999,873 | -0.52% |
| 2025-05-22 | 11.67 | 11.90 | 11.49 | 11.53 | 11.42 | qfq | 7,731,000 | 90,028,817 | -1.20% |
| 2025-05-21 | 11.92 | 11.99 | 11.67 | 11.67 | 11.56 | qfq | 8,222,052 | 96,887,832 | -2.67% |
| 2025-05-20 | 11.77 | 12.04 | 11.75 | 11.99 | 11.88 | qfq | 8,809,800 | 105,090,907 | 0.84% |
| 2025-05-19 | 11.75 | 11.96 | 11.65 | 11.89 | 11.78 | qfq | 9,380,701 | 111,113,833 | 0.08% |
| 2025-05-16 | 11.72 | 11.89 | 11.52 | 11.88 | 11.77 | qfq | 13,401,463 | 156,837,759 | -0.34% |
| 2025-05-15 | 11.80 | 12.14 | 11.75 | 11.92 | 11.81 | qfq | 16,127,216 | 192,250,409 | 0.51% |
| 2025-05-14 | 12.16 | 12.16 | 11.70 | 11.86 | 11.75 | qfq | 22,857,116 | 271,200,469 | -4.97% |
| 2025-05-13 | 12.19 | 12.77 | 12.00 | 12.48 | 12.37 | qfq | 35,720,489 | 438,990,514 | -1.11% |
| 2025-05-12 | 13.68 | 13.68 | 12.56 | 12.62 | 12.50 | qfq | 50,939,717 | 681,576,402 | 1.45% |
| 2025-05-09 | 11.31 | 12.44 | 11.31 | 12.44 | 12.33 | qfq | 15,004,913 | 182,655,925 | 9.99% |
| 2025-05-08 | 11.25 | 11.41 | 11.11 | 11.31 | 11.21 | qfq | 8,682,822 | 98,075,775 | -0.79% |
| 2025-05-07 | 11.10 | 12.03 | 11.04 | 11.40 | 11.30 | qfq | 14,284,623 | 165,489,873 | 4.20% |
| 2025-05-06 | 10.79 | 10.99 | 10.79 | 10.94 | 10.84 | qfq | 2,940,051 | 32,049,941 | 2.05% |
| 2025-04-30 | 10.72 | 10.87 | 10.68 | 10.72 | 10.62 | qfq | 2,567,100 | 27,595,015 | 0.00% |
| 2025-04-29 | 10.50 | 10.79 | 10.45 | 10.72 | 10.62 | qfq | 3,095,800 | 33,111,560 | 1.71% |
| 2025-04-28 | 10.70 | 10.70 | 10.26 | 10.54 | 10.44 | qfq | 3,057,901 | 31,990,940 | -1.95% |
| 2025-04-25 | 10.58 | 10.86 | 10.55 | 10.75 | 10.65 | qfq | 2,417,199 | 25,936,141 | 1.51% |
| 2025-04-24 | 10.61 | 10.66 | 10.43 | 10.59 | 10.49 | qfq | 2,910,700 | 30,720,218 | -0.19% |
| 2025-04-23 | 10.39 | 10.63 | 10.39 | 10.61 | 10.51 | qfq | 2,509,299 | 26,461,731 | 2.31% |
| 2025-04-22 | 10.32 | 10.45 | 10.24 | 10.37 | 10.28 | qfq | 1,978,900 | 20,424,381 | 0.48% |
| 2025-04-21 | 10.25 | 10.37 | 10.14 | 10.32 | 10.23 | qfq | 1,640,300 | 16,871,094 | 0.68% |
| 2025-04-18 | 10.25 | 10.31 | 10.10 | 10.25 | 10.16 | qfq | 2,388,700 | 24,384,780 | 0.00% |
| 2025-04-17 | 10.05 | 10.37 | 10.00 | 10.25 | 10.16 | qfq | 2,896,377 | 29,769,809 | 1.28% |
| 2025-04-16 | 10.25 | 10.26 | 9.90 | 10.12 | 10.03 | qfq | 2,706,000 | 27,314,672 | -1.17% |
| 2025-04-15 | 10.15 | 10.25 | 10.04 | 10.24 | 10.15 | qfq | 2,072,902 | 21,074,739 | 1.09% |
| 2025-04-14 | 10.20 | 10.35 | 10.08 | 10.13 | 10.04 | qfq | 3,890,000 | 39,677,533 | 0.90% |
| 2025-04-11 | 10.11 | 10.31 | 10.01 | 10.04 | 9.95 | qfq | 6,542,300 | 66,302,230 | -1.86% |
| 2025-04-10 | 9.90 | 10.66 | 9.90 | 10.23 | 10.14 | qfq | 10,325,979 | 107,373,501 | 5.57% |
| 2025-04-09 | 9.50 | 9.89 | 8.78 | 9.69 | 9.60 | qfq | 4,567,202 | 42,697,625 | 1.47% |
| 2025-04-08 | 10.04 | 10.18 | 9.18 | 9.55 | 9.46 | qfq | 7,099,401 | 68,578,935 | -4.88% |
| 2025-04-07 | 10.50 | 10.59 | 10.04 | 10.04 | 9.95 | qfq | 5,464,543 | 55,344,591 | -10.04% |
| 2025-04-03 | 11.13 | 11.30 | 10.98 | 11.16 | 11.06 | qfq | 2,608,777 | 29,042,370 | -0.53% |
| 2025-04-02 | 11.24 | 11.34 | 11.15 | 11.22 | 11.12 | qfq | 2,122,200 | 23,849,130 | -0.71% |
| 2025-04-01 | 11.32 | 11.44 | 11.15 | 11.30 | 11.20 | qfq | 3,620,702 | 40,948,913 | -0.26% |
| 2025-03-31 | 11.12 | 11.35 | 10.84 | 11.33 | 11.23 | qfq | 5,123,601 | 56,849,094 | 0.98% |
| 2025-03-28 | 11.61 | 11.75 | 11.20 | 11.22 | 11.12 | qfq | 6,920,800 | 78,703,399 | -4.02% |
| 2025-03-27 | 12.01 | 12.16 | 11.55 | 11.69 | 11.58 | qfq | 7,265,927 | 85,588,922 | -2.83% |
| 2025-03-26 | 11.61 | 12.35 | 11.61 | 12.03 | 11.92 | qfq | 9,812,299 | 117,947,216 | 1.52% |
| 2025-03-25 | 11.75 | 12.25 | 11.62 | 11.85 | 11.74 | qfq | 12,054,500 | 144,681,771 | -0.17% |
| 2025-03-24 | 11.67 | 11.97 | 11.44 | 11.87 | 11.76 | qfq | 9,197,500 | 107,955,531 | 0.76% |
| 2025-03-21 | 11.99 | 12.02 | 11.70 | 11.78 | 11.67 | qfq | 7,441,216 | 87,807,890 | -2.00% |
| 2025-03-20 | 11.85 | 12.25 | 11.68 | 12.02 | 11.91 | qfq | 12,944,500 | 154,269,292 | 1.35% |
| 2025-03-19 | 11.28 | 12.45 | 11.22 | 11.86 | 11.75 | qfq | 17,872,643 | 214,100,937 | 4.77% |
| 2025-03-18 | 11.23 | 11.34 | 11.16 | 11.32 | 11.22 | qfq | 5,667,400 | 63,802,587 | 1.52% |
| 2025-03-17 | 11.27 | 11.36 | 11.11 | 11.15 | 11.05 | qfq | 4,865,500 | 54,379,058 | -1.68% |
| 2025-03-14 | 11.07 | 11.42 | 10.93 | 11.34 | 11.24 | qfq | 7,900,700 | 88,480,746 | 2.16% |
| 2025-03-13 | 11.15 | 11.19 | 10.92 | 11.10 | 11.00 | qfq | 5,789,501 | 63,976,301 | -0.09% |
| 2025-03-12 | 11.30 | 11.39 | 11.11 | 11.11 | 11.01 | qfq | 6,536,001 | 73,219,919 | -0.80% |
| 2025-03-11 | 11.05 | 11.28 | 10.97 | 11.20 | 11.10 | qfq | 6,892,900 | 77,012,246 | 0.18% |
| 2025-03-10 | 11.30 | 11.35 | 11.10 | 11.18 | 11.08 | qfq | 9,011,900 | 101,074,951 | -0.27% |
| 2025-03-07 | 11.34 | 11.54 | 11.18 | 11.21 | 11.11 | qfq | 17,733,260 | 200,556,904 | -3.61% |
| 2025-03-06 | 10.60 | 11.63 | 10.60 | 11.63 | 11.52 | qfq | 14,677,448 | 166,618,989 | 10.03% |
| 2025-03-05 | 10.76 | 10.78 | 10.48 | 10.57 | 10.47 | qfq | 7,095,055 | 74,931,975 | -1.77% |
| 2025-03-04 | 10.97 | 10.97 | 10.70 | 10.76 | 10.66 | qfq | 6,519,968 | 70,248,764 | -3.93% |
| 2025-03-03 | 10.83 | 11.29 | 10.67 | 11.20 | 11.10 | qfq | 16,801,734 | 185,118,171 | 2.75% |
| 2025-02-28 | 10.73 | 11.09 | 10.61 | 10.90 | 10.80 | qfq | 10,429,423 | 114,204,802 | 1.68% |
| 2025-02-27 | 10.44 | 10.73 | 10.29 | 10.72 | 10.62 | qfq | 5,951,501 | 62,663,703 | 2.49% |
| 2025-02-26 | 10.30 | 10.53 | 10.29 | 10.46 | 10.36 | qfq | 2,704,401 | 28,270,642 | 1.06% |
| 2025-02-25 | 10.35 | 10.44 | 10.27 | 10.35 | 10.26 | qfq | 2,376,400 | 24,634,617 | -0.38% |
| 2025-02-24 | 10.28 | 10.45 | 10.26 | 10.39 | 10.30 | qfq | 2,798,585 | 29,002,273 | 0.68% |
| 2025-02-21 | 10.42 | 10.49 | 10.24 | 10.32 | 10.23 | qfq | 2,415,200 | 24,897,117 | -1.24% |
| 2025-02-20 | 10.37 | 10.52 | 10.30 | 10.45 | 10.35 | qfq | 2,306,500 | 24,064,409 | 1.26% |
| 2025-02-19 | 10.17 | 10.39 | 10.17 | 10.32 | 10.23 | qfq | 1,645,700 | 16,944,211 | 0.98% |
| 2025-02-18 | 10.39 | 10.47 | 10.15 | 10.22 | 10.13 | qfq | 2,689,000 | 27,626,206 | -2.01% |
| 2025-02-17 | 10.28 | 10.48 | 10.28 | 10.43 | 10.33 | qfq | 2,308,600 | 23,955,272 | 1.66% |
| 2025-02-14 | 10.31 | 10.38 | 10.15 | 10.26 | 10.17 | qfq | 2,609,300 | 26,803,126 | 0.39% |
| 2025-02-13 | 10.42 | 10.47 | 10.22 | 10.22 | 10.13 | qfq | 2,558,300 | 26,410,168 | -2.39% |
| 2025-02-12 | 10.47 | 10.55 | 10.39 | 10.47 | 10.37 | qfq | 2,853,000 | 29,879,553 | 0.00% |
| 2025-02-11 | 10.46 | 10.52 | 10.25 | 10.47 | 10.37 | qfq | 3,469,221 | 36,124,251 | 0.38% |
| 2025-02-10 | 10.48 | 10.55 | 10.30 | 10.43 | 10.33 | qfq | 5,224,911 | 54,357,995 | -0.19% |
| 2025-02-07 | 10.23 | 11.14 | 10.17 | 10.45 | 10.35 | qfq | 8,686,501 | 91,824,669 | 2.65% |
| 2025-02-06 | 9.94 | 10.18 | 9.81 | 10.18 | 10.09 | qfq | 3,544,106 | 35,506,601 | 2.52% |
| 2025-02-05 | 10.03 | 10.08 | 9.88 | 9.93 | 9.84 | qfq | 2,966,252 | 29,537,218 | 0.20% |
| 2025-01-27 | 9.86 | 10.08 | 9.86 | 9.91 | 9.82 | qfq | 4,791,700 | 47,848,221 | 1.54% |
| 2025-01-24 | 9.95 | 10.00 | 9.58 | 9.76 | 9.67 | qfq | 7,050,600 | 68,630,502 | -3.75% |
| 2025-01-23 | 10.16 | 10.27 | 10.04 | 10.14 | 10.05 | qfq | 2,651,400 | 27,031,616 | 1.30% |
| 2025-01-22 | 10.14 | 10.18 | 9.96 | 10.01 | 9.92 | qfq | 2,153,800 | 21,657,262 | -1.38% |
| 2025-01-21 | 10.39 | 10.44 | 10.10 | 10.15 | 10.06 | qfq | 2,661,300 | 27,110,830 | -1.65% |
| 2025-01-20 | 10.20 | 10.44 | 10.15 | 10.32 | 10.23 | qfq | 4,829,721 | 49,820,327 | 1.28% |
| 2025-01-17 | 10.29 | 10.32 | 10.12 | 10.19 | 10.10 | qfq | 2,707,719 | 27,704,618 | -0.78% |
| 2025-01-16 | 10.23 | 10.43 | 10.22 | 10.27 | 10.18 | qfq | 2,448,710 | 25,263,438 | 0.88% |
| 2025-01-15 | 10.15 | 10.24 | 10.06 | 10.18 | 10.09 | qfq | 2,571,600 | 26,142,990 | 1.19% |
| 2025-01-14 | 9.83 | 10.08 | 9.75 | 10.06 | 9.97 | qfq | 3,106,200 | 31,042,861 | 3.50% |
| 2025-01-13 | 9.66 | 9.76 | 9.42 | 9.72 | 9.63 | qfq | 2,029,801 | 19,533,573 | 0.00% |
| 2025-01-10 | 9.99 | 10.03 | 9.71 | 9.72 | 9.63 | qfq | 2,496,410 | 24,632,344 | -2.70% |
| 2025-01-09 | 10.04 | 10.08 | 9.94 | 9.99 | 9.90 | qfq | 1,566,400 | 15,674,858 | -0.50% |
| 2025-01-08 | 9.97 | 10.16 | 9.79 | 10.04 | 9.95 | qfq | 2,686,200 | 26,868,704 | 0.70% |
| 2025-01-07 | 9.80 | 9.97 | 9.71 | 9.97 | 9.88 | qfq | 2,010,210 | 19,851,770 | 1.84% |
| 2025-01-06 | 9.75 | 9.91 | 9.38 | 9.79 | 9.70 | qfq | 3,046,500 | 29,562,892 | 0.72% |
| 2025-01-03 | 10.20 | 10.30 | 9.69 | 9.72 | 9.63 | qfq | 3,325,400 | 33,063,456 | -4.24% |
| 2025-01-02 | 10.38 | 10.61 | 10.07 | 10.15 | 10.06 | qfq | 2,759,510 | 28,568,649 | -2.50% |
| 2024-12-31 | 10.60 | 10.70 | 10.36 | 10.41 | 10.31 | qfq | 1,871,800 | 19,708,491 | -1.79% |
| 2024-12-30 | 10.62 | 10.73 | 10.44 | 10.60 | 10.50 | qfq | 2,104,800 | 22,288,207 | -1.12% |
| 2024-12-27 | 10.72 | 10.81 | 10.60 | 10.72 | 10.62 | qfq | 3,080,400 | 33,090,144 | 1.04% |
| 2024-12-26 | 10.54 | 10.76 | 10.50 | 10.61 | 10.51 | qfq | 2,284,721 | 24,361,664 | 1.34% |
| 2024-12-25 | 10.58 | 10.60 | 10.20 | 10.47 | 10.37 | qfq | 3,472,099 | 36,084,066 | -1.23% |
| 2024-12-24 | 10.63 | 10.72 | 10.41 | 10.60 | 10.50 | qfq | 2,498,600 | 26,407,233 | 0.38% |
| 2024-12-23 | 11.08 | 11.10 | 10.50 | 10.56 | 10.46 | qfq | 4,307,402 | 46,302,086 | -4.52% |
| 2024-12-20 | 11.01 | 11.23 | 11.00 | 11.06 | 10.96 | qfq | 2,137,501 | 23,769,792 | 0.45% |
| 2024-12-19 | 11.01 | 11.12 | 10.80 | 11.01 | 10.91 | qfq | 2,727,601 | 29,913,825 | -0.72% |
| 2024-12-18 | 11.15 | 11.32 | 10.88 | 11.09 | 10.99 | qfq | 3,283,501 | 36,507,232 | -0.54% |
| 2024-12-17 | 11.66 | 11.72 | 11.10 | 11.15 | 11.05 | qfq | 5,494,900 | 62,267,328 | -4.37% |
| 2024-12-16 | 11.65 | 11.89 | 11.61 | 11.66 | 11.55 | qfq | 4,036,401 | 47,251,836 | 0.17% |
| 2024-12-13 | 11.64 | 11.76 | 11.57 | 11.64 | 11.53 | qfq | 4,345,100 | 50,700,356 | 0.00% |
| 2024-12-12 | 11.45 | 11.70 | 11.40 | 11.64 | 11.53 | qfq | 5,361,262 | 62,015,923 | 1.84% |
| 2024-12-11 | 11.34 | 11.50 | 11.33 | 11.43 | 11.33 | qfq | 6,251,089 | 71,408,756 | 0.53% |
| 2024-12-10 | 11.72 | 11.95 | 11.36 | 11.37 | 11.27 | qfq | 13,394,201 | 154,147,419 | -2.40% |
| 2024-12-09 | 12.33 | 12.33 | 11.58 | 11.65 | 11.54 | qfq | 24,163,102 | 291,720,754 | 3.93% |
| 2024-12-06 | 11.18 | 11.27 | 11.05 | 11.21 | 11.11 | qfq | 3,435,710 | 38,435,328 | 0.72% |
| 2024-12-05 | 11.00 | 11.18 | 10.91 | 11.13 | 11.03 | qfq | 2,575,600 | 28,598,855 | 1.00% |
| 2024-12-04 | 11.15 | 11.20 | 10.90 | 11.02 | 10.92 | qfq | 3,768,500 | 41,739,403 | -1.61% |
| 2024-12-03 | 11.20 | 11.26 | 11.10 | 11.20 | 11.10 | qfq | 3,784,600 | 42,311,466 | 0.09% |
| 2024-12-02 | 11.30 | 11.39 | 11.12 | 11.19 | 11.09 | qfq | 5,361,200 | 60,054,124 | -1.24% |
| 2024-11-29 | 10.95 | 11.58 | 10.95 | 11.33 | 11.23 | qfq | 8,672,173 | 97,225,884 | 3.28% |
| 2024-11-28 | 10.96 | 11.12 | 10.85 | 10.97 | 10.87 | qfq | 5,396,818 | 59,249,898 | 2.43% |
| 2024-11-27 | 10.68 | 10.73 | 10.38 | 10.71 | 10.61 | qfq | 4,250,701 | 44,881,447 | -0.65% |
| 2024-11-26 | 10.93 | 11.06 | 10.75 | 10.78 | 10.68 | qfq | 4,101,401 | 44,580,220 | -1.37% |
| 2024-11-25 | 10.56 | 11.06 | 10.56 | 10.93 | 10.83 | qfq | 5,483,605 | 59,452,170 | 4.00% |
| 2024-11-22 | 10.90 | 11.00 | 10.47 | 10.51 | 10.41 | qfq | 4,663,900 | 49,989,737 | -3.58% |
| 2024-11-21 | 10.73 | 11.18 | 10.73 | 10.90 | 10.80 | qfq | 6,391,674 | 69,819,720 | 1.49% |
| 2024-11-20 | 10.56 | 10.75 | 10.53 | 10.74 | 10.64 | qfq | 4,819,573 | 51,452,297 | 1.80% |
| 2024-11-19 | 10.31 | 10.55 | 10.23 | 10.55 | 10.45 | qfq | 3,367,302 | 34,984,742 | 2.53% |
| 2024-11-18 | 10.59 | 10.72 | 10.19 | 10.29 | 10.20 | qfq | 4,057,200 | 42,302,705 | -0.10% |
| 2024-11-15 | 10.36 | 10.62 | 10.29 | 10.30 | 10.21 | qfq | 3,779,787 | 39,448,878 | -0.29% |
| 2024-11-14 | 10.63 | 10.68 | 10.28 | 10.33 | 10.24 | qfq | 3,143,700 | 32,890,517 | -3.37% |
| 2024-11-13 | 10.41 | 10.70 | 10.38 | 10.69 | 10.59 | qfq | 3,783,503 | 39,977,381 | 1.71% |
| 2024-11-12 | 10.60 | 10.72 | 10.41 | 10.51 | 10.41 | qfq | 4,116,506 | 43,614,933 | -0.94% |
| 2024-11-11 | 10.49 | 10.62 | 10.32 | 10.61 | 10.51 | qfq | 3,868,107 | 40,474,172 | 0.95% |
| 2024-11-08 | 10.44 | 10.70 | 10.35 | 10.51 | 10.41 | qfq | 5,795,707 | 61,072,817 | 0.77% |
| 2024-11-07 | 10.20 | 10.45 | 10.13 | 10.43 | 10.33 | qfq | 4,072,311 | 42,066,747 | 1.86% |
| 2024-11-06 | 10.25 | 10.26 | 10.11 | 10.24 | 10.15 | qfq | 4,158,189 | 42,401,392 | 0.20% |
| 2024-11-05 | 10.11 | 10.24 | 10.11 | 10.22 | 10.13 | qfq | 4,040,189 | 41,119,267 | 1.29% |
| 2024-11-04 | 9.88 | 10.10 | 9.85 | 10.09 | 10.00 | qfq | 2,343,189 | 23,481,859 | 2.02% |
| 2024-11-01 | 10.14 | 10.19 | 9.82 | 9.89 | 9.80 | qfq | 3,855,710 | 38,451,020 | -2.37% |
| 2024-10-31 | 9.88 | 10.20 | 9.88 | 10.13 | 10.04 | qfq | 3,535,901 | 35,679,208 | 2.32% |
| 2024-10-30 | 9.90 | 10.08 | 9.80 | 9.90 | 9.81 | qfq | 3,099,437 | 30,740,200 | -0.60% |
| 2024-10-29 | 10.16 | 10.34 | 9.91 | 9.96 | 9.87 | qfq | 3,824,700 | 38,402,673 | -1.97% |
| 2024-10-28 | 9.92 | 10.18 | 9.91 | 10.16 | 10.07 | qfq | 4,076,200 | 41,169,047 | 2.83% |
| 2024-10-25 | 9.79 | 9.96 | 9.78 | 9.88 | 9.79 | qfq | 3,191,100 | 31,547,174 | 0.82% |
| 2024-10-24 | 9.77 | 9.85 | 9.70 | 9.80 | 9.71 | qfq | 2,954,101 | 28,899,896 | 0.41% |
| 2024-10-23 | 9.74 | 9.86 | 9.70 | 9.76 | 9.67 | qfq | 2,874,000 | 28,112,434 | -0.10% |
| 2024-10-22 | 9.62 | 9.78 | 9.60 | 9.77 | 9.68 | qfq | 3,275,401 | 31,776,773 | 1.56% |
| 2024-10-21 | 9.82 | 9.82 | 9.55 | 9.62 | 9.53 | qfq | 4,051,305 | 39,071,328 | -0.31% |
| 2024-10-18 | 9.37 | 9.72 | 9.32 | 9.65 | 9.56 | qfq | 4,089,704 | 38,891,995 | 2.88% |
| 2024-10-17 | 9.54 | 9.64 | 9.34 | 9.38 | 9.29 | qfq | 2,715,304 | 25,814,395 | -1.16% |
| 2024-10-16 | 9.28 | 9.52 | 9.23 | 9.49 | 9.40 | qfq | 2,846,300 | 26,894,883 | 0.53% |
| 2024-10-15 | 9.57 | 9.64 | 9.43 | 9.44 | 9.35 | qfq | 2,850,200 | 27,130,305 | -1.87% |
| 2024-10-14 | 9.58 | 9.71 | 9.36 | 9.62 | 9.53 | qfq | 3,914,400 | 37,515,179 | 1.37% |
| 2024-10-11 | 9.79 | 9.92 | 9.36 | 9.49 | 9.40 | qfq | 5,817,393 | 55,973,121 | -3.56% |
| 2024-10-10 | 10.00 | 10.15 | 9.74 | 9.84 | 9.75 | qfq | 5,810,911 | 57,862,724 | 0.00% |
| 2024-10-09 | 10.60 | 10.60 | 9.81 | 9.84 | 9.75 | qfq | 8,189,266 | 83,278,584 | -9.48% |
| 2024-10-08 | 11.22 | 11.22 | 10.24 | 10.87 | 10.77 | qfq | 13,080,194 | 140,848,538 | 6.57% |
| 2024-09-30 | 9.80 | 10.43 | 9.41 | 10.20 | 10.11 | qfq | 12,625,301 | 125,108,053 | 7.14% |
| 2024-09-27 | 9.33 | 9.56 | 9.21 | 9.52 | 9.43 | qfq | 8,380,000 | 78,639,273 | 2.37% |
| 2024-09-26 | 8.95 | 9.42 | 8.95 | 9.30 | 9.22 | qfq | 9,407,902 | 86,120,130 | 2.76% |
| 2024-09-25 | 8.83 | 9.57 | 8.75 | 9.05 | 8.97 | qfq | 12,208,674 | 111,339,656 | 4.02% |
| 2024-09-24 | 8.52 | 8.72 | 8.47 | 8.70 | 8.62 | qfq | 4,977,673 | 42,941,395 | 2.35% |
| 2024-09-23 | 8.44 | 8.51 | 8.38 | 8.50 | 8.42 | qfq | 2,130,600 | 18,041,580 | 0.71% |
| 2024-09-20 | 8.40 | 8.44 | 8.34 | 8.44 | 8.36 | qfq | 1,500,600 | 12,600,342 | 0.36% |
| 2024-09-19 | 8.22 | 8.43 | 8.21 | 8.41 | 8.33 | qfq | 2,669,400 | 22,317,447 | 2.06% |
| 2024-09-18 | 8.31 | 8.33 | 8.11 | 8.24 | 8.16 | qfq | 1,815,200 | 14,874,111 | -1.08% |
| 2024-09-13 | 8.35 | 8.43 | 8.31 | 8.33 | 8.25 | qfq | 1,819,300 | 15,208,779 | -0.36% |
| 2024-09-12 | 8.36 | 8.42 | 8.34 | 8.36 | 8.28 | qfq | 1,509,100 | 12,654,276 | 0.36% |
| 2024-09-11 | 8.43 | 8.43 | 8.33 | 8.33 | 8.25 | qfq | 1,744,100 | 14,609,804 | -1.65% |
| 2024-09-10 | 8.48 | 8.49 | 8.34 | 8.47 | 8.39 | qfq | 2,013,800 | 16,966,483 | 0.59% |
| 2024-09-09 | 8.31 | 8.42 | 8.22 | 8.42 | 8.34 | qfq | 3,077,401 | 25,650,276 | 0.36% |
| 2024-09-06 | 8.61 | 8.62 | 8.37 | 8.39 | 8.31 | qfq | 3,857,000 | 32,768,673 | -2.21% |
| 2024-09-05 | 8.60 | 8.66 | 8.56 | 8.58 | 8.50 | qfq | 2,804,201 | 24,105,918 | 0.23% |
| 2024-09-04 | 8.64 | 8.66 | 8.54 | 8.56 | 8.48 | qfq | 3,236,500 | 27,805,767 | -1.27% |
| 2024-09-03 | 8.62 | 8.69 | 8.52 | 8.67 | 8.59 | qfq | 5,679,602 | 48,917,795 | 0.12% |
| 2024-09-02 | 8.63 | 8.70 | 8.58 | 8.66 | 8.58 | qfq | 8,346,600 | 72,207,379 | -0.92% |
| 2024-08-30 | 8.86 | 9.01 | 8.60 | 8.74 | 8.66 | qfq | 18,528,740 | 162,617,562 | -3.85% |
| 2024-08-29 | 8.28 | 9.09 | 8.19 | 9.09 | 9.01 | qfq | 17,227,900 | 153,812,672 | 10.05% |
| 2024-08-28 | 8.09 | 8.29 | 8.08 | 8.26 | 8.18 | qfq | 1,840,900 | 15,143,690 | 2.10% |
| 2024-08-27 | 8.23 | 8.24 | 8.07 | 8.09 | 8.02 | qfq | 1,166,100 | 9,484,871 | -1.70% |
| 2024-08-26 | 8.07 | 8.25 | 8.05 | 8.23 | 8.15 | qfq | 1,396,000 | 11,448,455 | 1.73% |
| 2024-08-23 | 8.11 | 8.13 | 8.02 | 8.09 | 8.02 | qfq | 1,569,500 | 12,666,464 | -0.61% |
| 2024-08-22 | 8.16 | 8.24 | 8.09 | 8.14 | 8.07 | qfq | 1,267,300 | 10,338,557 | -0.37% |
| 2024-08-21 | 8.21 | 8.26 | 8.15 | 8.17 | 8.10 | qfq | 1,221,700 | 10,016,049 | -1.09% |
| 2024-08-20 | 8.51 | 8.53 | 8.22 | 8.26 | 8.18 | qfq | 2,326,600 | 19,363,465 | -2.94% |
| 2024-08-19 | 8.57 | 8.61 | 8.45 | 8.51 | 8.43 | qfq | 1,259,100 | 10,757,591 | -0.35% |
| 2024-08-16 | 8.62 | 8.66 | 8.52 | 8.54 | 8.46 | qfq | 1,700,600 | 14,571,817 | -0.58% |
| 2024-08-15 | 8.72 | 8.72 | 8.54 | 8.59 | 8.51 | qfq | 2,244,200 | 19,331,121 | -0.81% |
| 2024-08-14 | 8.60 | 8.71 | 8.56 | 8.66 | 8.58 | qfq | 2,442,402 | 21,130,173 | 0.46% |
| 2024-08-13 | 8.58 | 8.62 | 8.47 | 8.62 | 8.54 | qfq | 1,455,200 | 12,453,055 | 0.58% |
| 2024-08-12 | 8.52 | 8.66 | 8.41 | 8.57 | 8.49 | qfq | 1,735,856 | 14,867,640 | -0.46% |
| 2024-08-09 | 8.65 | 8.71 | 8.59 | 8.61 | 8.53 | qfq | 2,477,600 | 21,427,853 | -0.12% |
| 2024-08-08 | 8.61 | 8.66 | 8.50 | 8.62 | 8.54 | qfq | 2,412,460 | 20,736,189 | 0.23% |
| 2024-08-07 | 8.68 | 8.77 | 8.58 | 8.60 | 8.52 | qfq | 3,652,960 | 31,674,706 | -1.38% |
| 2024-08-06 | 8.60 | 8.77 | 8.58 | 8.72 | 8.64 | qfq | 4,779,716 | 41,432,083 | 1.51% |
| 2024-08-05 | 8.59 | 8.73 | 8.53 | 8.59 | 8.51 | qfq | 4,837,186 | 41,677,368 | -0.58% |
| 2024-08-02 | 8.75 | 8.76 | 8.60 | 8.64 | 8.56 | qfq | 5,683,615 | 49,320,752 | -1.37% |
| 2024-08-01 | 9.21 | 9.21 | 8.68 | 8.76 | 8.68 | qfq | 14,710,446 | 129,942,556 | -3.95% |
| 2024-07-31 | 8.29 | 9.12 | 8.24 | 9.12 | 9.04 | qfq | 11,671,215 | 105,008,620 | 10.01% |
| 2024-07-30 | 8.28 | 8.31 | 8.20 | 8.29 | 8.21 | qfq | 1,175,100 | 9,714,121 | 0.85% |
| 2024-07-29 | 8.18 | 8.27 | 8.14 | 8.22 | 8.14 | qfq | 1,027,901 | 8,442,492 | 0.49% |
| 2024-07-26 | 8.14 | 8.22 | 8.09 | 8.18 | 8.11 | qfq | 1,006,744 | 8,234,057 | 1.11% |
| 2024-07-25 | 8.05 | 8.16 | 7.94 | 8.09 | 8.02 | qfq | 771,100 | 6,211,800 | 0.62% |
| 2024-07-24 | 8.09 | 8.15 | 8.00 | 8.04 | 7.97 | qfq | 1,124,900 | 9,075,441 | -1.11% |
| 2024-07-23 | 8.25 | 8.31 | 8.11 | 8.13 | 8.06 | qfq | 947,444 | 7,791,648 | -1.09% |
| 2024-07-22 | 8.21 | 8.28 | 8.16 | 8.22 | 8.14 | qfq | 1,019,200 | 8,376,295 | 0.24% |
| 2024-07-19 | 8.18 | 8.25 | 8.06 | 8.20 | 8.13 | qfq | 971,860 | 7,948,660 | 0.24% |
| 2024-07-18 | 8.20 | 8.21 | 8.04 | 8.18 | 8.11 | qfq | 1,081,759 | 8,772,096 | -0.37% |
| 2024-07-17 | 8.25 | 8.30 | 8.18 | 8.21 | 8.14 | qfq | 857,160 | 7,046,744 | -0.73% |
| 2024-07-16 | 8.27 | 8.30 | 8.20 | 8.27 | 8.19 | qfq | 758,800 | 6,253,108 | 0.00% |
| 2024-07-15 | 8.40 | 8.52 | 8.23 | 8.27 | 8.19 | qfq | 1,153,700 | 9,591,581 | -1.66% |
| 2024-07-12 | 8.66 | 8.66 | 8.39 | 8.41 | 8.33 | qfq | 2,331,900 | 19,744,997 | 0.24% |
| 2024-07-11 | 8.30 | 8.43 | 8.25 | 8.39 | 8.31 | qfq | 1,739,900 | 14,520,399 | 2.44% |
| 2024-07-10 | 8.27 | 8.30 | 8.15 | 8.19 | 8.12 | qfq | 1,034,600 | 8,500,223 | -1.56% |
| 2024-07-09 | 8.13 | 8.34 | 8.03 | 8.32 | 8.24 | qfq | 1,537,400 | 12,586,883 | 1.84% |
| 2024-07-08 | 8.37 | 8.37 | 8.13 | 8.17 | 8.10 | qfq | 1,189,100 | 9,750,671 | -2.16% |
| 2024-07-05 | 8.24 | 8.38 | 8.13 | 8.35 | 8.27 | qfq | 1,133,967 | 9,422,902 | 0.97% |
| 2024-07-04 | 8.45 | 8.53 | 8.23 | 8.27 | 8.19 | qfq | 1,504,367 | 12,559,650 | -2.71% |
| 2024-07-03 | 8.63 | 8.65 | 8.45 | 8.50 | 8.42 | qfq | 1,752,100 | 15,004,007 | -1.05% |
| 2024-07-02 | 8.50 | 8.63 | 8.48 | 8.59 | 8.51 | qfq | 1,147,600 | 9,846,116 | 1.18% |
| 2024-07-01 | 8.38 | 8.51 | 8.29 | 8.49 | 8.41 | qfq | 970,100 | 8,156,216 | 1.07% |
| 2024-06-28 | 8.43 | 8.56 | 8.32 | 8.40 | 8.32 | qfq | 1,533,500 | 12,989,861 | -0.36% |
| 2024-06-27 | 8.45 | 8.54 | 8.40 | 8.43 | 8.35 | qfq | 1,728,100 | 14,623,993 | -0.24% |
| 2024-06-26 | 8.15 | 8.49 | 8.12 | 8.45 | 8.37 | qfq | 1,800,100 | 15,026,014 | 3.68% |
| 2024-06-25 | 8.05 | 8.27 | 8.02 | 8.15 | 8.08 | qfq | 1,768,900 | 14,421,585 | 2.13% |
| 2024-06-24 | 8.28 | 8.28 | 7.93 | 7.98 | 7.91 | qfq | 2,301,500 | 18,496,188 | -4.09% |
| 2024-06-21 | 8.26 | 8.35 | 8.17 | 8.32 | 8.24 | qfq | 938,200 | 7,771,507 | 0.73% |
| 2024-06-20 | 8.41 | 8.49 | 8.21 | 8.26 | 8.18 | qfq | 1,387,100 | 11,536,501 | -3.50% |
| 2024-06-19 | 8.53 | 8.62 | 8.51 | 8.56 | 8.33 | qfq | 1,227,600 | 10,524,938 | 0.23% |
| 2024-06-18 | 8.38 | 8.60 | 8.32 | 8.54 | 8.31 | qfq | 1,357,500 | 11,557,313 | 1.91% |
| 2024-06-17 | 8.47 | 8.49 | 8.31 | 8.38 | 8.16 | qfq | 1,049,490 | 8,815,715 | -1.87% |
| 2024-06-14 | 8.51 | 8.62 | 8.42 | 8.54 | 8.31 | qfq | 1,545,532 | 13,194,200 | 0.12% |
| 2024-06-13 | 8.63 | 8.68 | 8.50 | 8.53 | 8.30 | qfq | 1,528,521 | 13,093,952 | -1.61% |
| 2024-06-12 | 8.52 | 8.73 | 8.50 | 8.67 | 8.44 | qfq | 1,507,290 | 13,015,745 | 1.76% |
| 2024-06-11 | 8.53 | 8.62 | 8.35 | 8.52 | 8.29 | qfq | 2,067,090 | 17,524,585 | -0.12% |
| 2024-06-07 | 8.32 | 8.59 | 8.28 | 8.53 | 8.30 | qfq | 3,429,900 | 28,947,106 | 5.18% |
| 2024-06-06 | 8.51 | 8.52 | 8.05 | 8.11 | 7.90 | qfq | 3,360,367 | 27,715,883 | -4.59% |
| 2024-06-05 | 8.72 | 8.77 | 8.48 | 8.50 | 8.27 | qfq | 2,203,800 | 18,900,705 | -3.08% |
| 2024-06-04 | 8.83 | 8.88 | 8.59 | 8.77 | 8.54 | qfq | 2,407,642 | 20,987,080 | -1.13% |
| 2024-06-03 | 9.15 | 9.17 | 8.78 | 8.87 | 8.63 | qfq | 2,869,200 | 25,723,460 | -3.38% |
| 2024-05-31 | 9.12 | 9.24 | 9.11 | 9.18 | 8.94 | qfq | 1,348,300 | 12,358,459 | 0.77% |
| 2024-05-30 | 9.14 | 9.26 | 9.07 | 9.11 | 8.87 | qfq | 1,291,200 | 11,822,821 | -0.76% |
| 2024-05-29 | 9.06 | 9.26 | 9.05 | 9.18 | 8.94 | qfq | 1,405,600 | 12,913,446 | 0.99% |
| 2024-05-28 | 9.26 | 9.27 | 9.07 | 9.09 | 8.85 | qfq | 1,648,700 | 15,104,807 | -1.94% |
| 2024-05-27 | 9.15 | 9.29 | 9.06 | 9.27 | 9.02 | qfq | 1,943,800 | 17,802,284 | 0.98% |
| 2024-05-24 | 9.35 | 9.35 | 9.16 | 9.18 | 8.94 | qfq | 1,772,400 | 16,402,985 | -0.22% |
| 2024-05-23 | 9.46 | 9.46 | 9.19 | 9.20 | 8.96 | qfq | 3,201,210 | 29,708,534 | -3.36% |
| 2024-05-22 | 9.50 | 9.67 | 9.38 | 9.52 | 9.27 | qfq | 2,588,500 | 24,682,917 | 1.06% |
| 2024-05-21 | 9.59 | 9.60 | 9.40 | 9.42 | 9.17 | qfq | 1,720,900 | 16,291,923 | -1.15% |
| 2024-05-20 | 9.59 | 9.68 | 9.49 | 9.53 | 9.28 | qfq | 2,346,700 | 22,415,946 | -0.42% |
| 2024-05-17 | 9.52 | 9.57 | 9.41 | 9.57 | 9.32 | qfq | 2,152,267 | 20,463,942 | 0.74% |
| 2024-05-16 | 9.44 | 9.58 | 9.44 | 9.50 | 9.25 | qfq | 2,207,200 | 21,018,208 | 0.53% |
| 2024-05-15 | 9.44 | 9.61 | 9.35 | 9.45 | 9.20 | qfq | 2,129,110 | 20,246,885 | 0.00% |
| 2024-05-14 | 9.33 | 9.48 | 9.30 | 9.45 | 9.20 | qfq | 2,022,500 | 19,042,910 | 1.61% |
| 2024-05-13 | 9.37 | 9.40 | 9.19 | 9.30 | 9.05 | qfq | 2,430,400 | 22,605,788 | -1.48% |
| 2024-05-10 | 9.55 | 9.59 | 9.38 | 9.44 | 9.19 | qfq | 1,929,900 | 18,249,477 | -0.63% |
| 2024-05-09 | 9.48 | 9.55 | 9.36 | 9.50 | 9.25 | qfq | 2,585,300 | 24,536,975 | 1.60% |
| 2024-05-08 | 9.56 | 9.57 | 9.33 | 9.35 | 9.10 | qfq | 2,608,000 | 24,590,781 | -2.20% |
| 2024-05-07 | 9.54 | 9.61 | 9.47 | 9.56 | 9.31 | qfq | 2,500,700 | 23,871,535 | 0.53% |
| 2024-05-06 | 9.36 | 9.53 | 9.36 | 9.51 | 9.26 | qfq | 3,112,502 | 29,448,747 | 2.48% |
| 2024-04-30 | 9.35 | 9.47 | 9.21 | 9.28 | 9.03 | qfq | 3,394,443 | 31,561,104 | -1.49% |
| 2024-04-29 | 9.00 | 9.43 | 8.97 | 9.42 | 9.17 | qfq | 4,074,542 | 37,637,007 | 5.02% |
| 2024-04-26 | 8.89 | 8.99 | 8.80 | 8.97 | 8.73 | qfq | 3,362,733 | 30,005,695 | 0.90% |
| 2024-04-25 | 8.87 | 8.95 | 8.85 | 8.89 | 8.65 | qfq | 3,183,301 | 28,352,038 | -0.22% |
| 2024-04-24 | 8.83 | 8.98 | 8.80 | 8.91 | 8.67 | qfq | 3,869,101 | 34,447,772 | 1.14% |
| 2024-04-23 | 8.95 | 9.00 | 8.57 | 8.81 | 8.58 | qfq | 6,068,426 | 53,234,336 | -1.01% |
| 2024-04-22 | 8.73 | 9.64 | 8.46 | 8.90 | 8.66 | qfq | 8,420,269 | 76,416,217 | 1.60% |
| 2024-04-19 | 8.59 | 8.78 | 8.53 | 8.76 | 8.53 | qfq | 3,064,500 | 26,653,382 | 1.04% |
| 2024-04-18 | 8.73 | 8.83 | 8.56 | 8.67 | 8.44 | qfq | 2,916,800 | 25,433,613 | -0.69% |
| 2024-04-17 | 8.24 | 8.79 | 8.24 | 8.73 | 8.50 | qfq | 5,303,100 | 45,754,180 | 5.95% |
| 2024-04-16 | 9.14 | 9.17 | 8.24 | 8.24 | 8.02 | qfq | 6,491,600 | 54,501,386 | -10.04% |
| 2024-04-15 | 9.48 | 9.52 | 8.85 | 9.16 | 8.92 | qfq | 6,543,702 | 59,929,056 | -4.28% |
| 2024-04-12 | 9.45 | 9.63 | 9.42 | 9.57 | 9.32 | qfq | 2,978,800 | 28,368,195 | 1.27% |
| 2024-04-11 | 9.30 | 9.57 | 9.21 | 9.45 | 9.20 | qfq | 2,627,701 | 24,840,191 | 0.96% |
| 2024-04-10 | 9.59 | 9.60 | 9.26 | 9.36 | 9.11 | qfq | 2,193,101 | 20,606,840 | -2.19% |
| 2024-04-09 | 9.40 | 9.63 | 9.40 | 9.57 | 9.32 | qfq | 2,550,401 | 24,290,342 | 1.48% |
| 2024-04-08 | 9.77 | 9.79 | 9.39 | 9.43 | 9.18 | qfq | 3,513,400 | 33,645,904 | -3.68% |
| 2024-04-03 | 9.75 | 9.80 | 9.61 | 9.79 | 9.53 | qfq | 2,543,101 | 24,746,579 | 0.31% |
| 2024-04-02 | 9.68 | 9.82 | 9.63 | 9.76 | 9.50 | qfq | 3,186,581 | 31,038,946 | 0.93% |
| 2024-04-01 | 9.46 | 9.80 | 9.46 | 9.67 | 9.41 | qfq | 3,771,758 | 36,358,828 | 2.00% |
| 2024-03-29 | 9.40 | 9.52 | 9.26 | 9.48 | 9.23 | qfq | 2,933,359 | 27,636,080 | 2.27% |
| 2024-03-28 | 9.00 | 9.37 | 9.00 | 9.27 | 9.02 | qfq | 2,171,300 | 20,049,038 | 2.43% |
| 2024-03-27 | 9.27 | 9.30 | 9.02 | 9.05 | 8.81 | qfq | 2,543,700 | 23,330,414 | -2.27% |
| 2024-03-26 | 9.20 | 9.29 | 9.09 | 9.26 | 9.01 | qfq | 2,288,200 | 21,094,300 | 0.54% |
| 2024-03-25 | 9.44 | 9.54 | 9.20 | 9.21 | 8.97 | qfq | 3,096,000 | 29,030,066 | -2.44% |
| 2024-03-22 | 9.65 | 9.76 | 9.41 | 9.44 | 9.19 | qfq | 3,577,200 | 34,140,877 | -1.56% |
| 2024-03-21 | 9.58 | 9.62 | 9.36 | 9.59 | 9.34 | qfq | 3,652,800 | 34,765,268 | 0.84% |
| 2024-03-20 | 9.39 | 9.54 | 9.32 | 9.51 | 9.26 | qfq | 3,009,600 | 28,435,774 | 1.71% |
| 2024-03-19 | 9.46 | 9.52 | 9.31 | 9.35 | 9.10 | qfq | 4,098,401 | 38,548,427 | -1.37% |
| 2024-03-18 | 9.39 | 9.59 | 9.36 | 9.48 | 9.23 | qfq | 4,270,100 | 40,389,632 | 2.05% |
| 2024-03-15 | 9.00 | 9.32 | 8.96 | 9.29 | 9.04 | qfq | 3,828,800 | 35,003,241 | 3.34% |
| 2024-03-14 | 8.95 | 9.05 | 8.86 | 8.99 | 8.75 | qfq | 2,551,100 | 22,885,589 | 0.22% |
| 2024-03-13 | 8.99 | 9.04 | 8.87 | 8.97 | 8.73 | qfq | 3,174,400 | 28,423,412 | -0.22% |
| 2024-03-12 | 8.83 | 8.99 | 8.81 | 8.99 | 8.75 | qfq | 4,050,658 | 36,048,710 | 1.81% |
| 2024-03-11 | 8.71 | 8.83 | 8.63 | 8.83 | 8.60 | qfq | 2,969,658 | 25,956,839 | 1.03% |
| 2024-03-08 | 8.88 | 8.89 | 8.58 | 8.74 | 8.51 | qfq | 3,477,458 | 30,343,875 | 0.81% |
| 2024-03-07 | 8.61 | 8.91 | 8.60 | 8.67 | 8.44 | qfq | 3,829,000 | 33,373,064 | 0.81% |
| 2024-03-06 | 8.45 | 8.65 | 8.43 | 8.60 | 8.37 | qfq | 2,409,800 | 20,624,490 | 1.65% |
| 2024-03-05 | 8.66 | 8.68 | 8.45 | 8.46 | 8.24 | qfq | 2,827,553 | 24,082,823 | -2.65% |
| 2024-03-04 | 8.85 | 8.86 | 8.58 | 8.69 | 8.46 | qfq | 2,984,600 | 25,911,426 | -1.81% |
| 2024-03-01 | 8.93 | 8.97 | 8.68 | 8.85 | 8.62 | qfq | 3,283,020 | 28,876,734 | 0.91% |
| 2024-02-29 | 8.39 | 8.77 | 8.31 | 8.77 | 8.54 | qfq | 5,433,421 | 46,857,315 | 3.42% |
| 2024-02-28 | 9.42 | 9.45 | 8.48 | 8.48 | 8.26 | qfq | 7,649,761 | 68,359,880 | -8.32% |
| 2024-02-27 | 9.02 | 9.25 | 8.95 | 9.25 | 9.00 | qfq | 3,464,800 | 31,742,549 | 2.32% |
| 2024-02-26 | 8.93 | 9.26 | 8.83 | 9.04 | 8.80 | qfq | 5,325,500 | 47,973,210 | 1.80% |
| 2024-02-23 | 8.58 | 8.88 | 8.58 | 8.88 | 8.64 | qfq | 3,666,800 | 32,029,800 | 3.62% |
| 2024-02-22 | 8.35 | 8.58 | 8.33 | 8.57 | 8.34 | qfq | 3,648,300 | 30,933,080 | 2.51% |
| 2024-02-21 | 8.23 | 8.65 | 8.17 | 8.36 | 8.14 | qfq | 4,526,668 | 38,333,324 | 0.97% |
| 2024-02-20 | 8.18 | 8.29 | 8.03 | 8.28 | 8.06 | qfq | 3,193,995 | 26,160,749 | 1.10% |
| 2024-02-19 | 7.97 | 8.28 | 7.96 | 8.19 | 7.97 | qfq | 5,310,789 | 43,268,214 | 3.67% |
| 2024-02-08 | 7.25 | 7.92 | 7.11 | 7.90 | 7.69 | qfq | 6,014,119 | 45,514,365 | 8.67% |
| 2024-02-07 | 7.60 | 7.68 | 7.17 | 7.27 | 7.08 | qfq | 8,551,514 | 63,027,264 | -3.32% |
| 2024-02-06 | 7.59 | 7.88 | 6.96 | 7.52 | 7.32 | qfq | 9,017,346 | 65,605,528 | -2.59% |
| 2024-02-05 | 8.30 | 8.38 | 7.67 | 7.72 | 7.52 | qfq | 8,194,706 | 63,530,483 | -9.39% |
| 2024-02-02 | 9.03 | 9.38 | 8.18 | 8.52 | 8.29 | qfq | 4,466,600 | 38,994,123 | -5.12% |
| 2024-02-01 | 9.08 | 9.16 | 8.68 | 8.98 | 8.74 | qfq | 4,539,200 | 40,605,135 | -2.39% |
| 2024-01-31 | 9.93 | 9.94 | 9.18 | 9.20 | 8.96 | qfq | 4,231,400 | 40,140,743 | -6.88% |
| 2024-01-30 | 10.32 | 10.32 | 9.85 | 9.88 | 9.62 | qfq | 2,954,258 | 29,687,986 | -4.36% |
| 2024-01-29 | 10.65 | 10.70 | 10.19 | 10.33 | 10.06 | qfq | 3,657,800 | 37,986,866 | -2.91% |
| 2024-01-26 | 10.54 | 10.76 | 10.45 | 10.64 | 10.36 | qfq | 3,068,600 | 32,693,920 | 0.85% |
| 2024-01-25 | 10.19 | 10.56 | 10.08 | 10.55 | 10.27 | qfq | 3,666,426 | 37,961,078 | 3.63% |
| 2024-01-24 | 9.84 | 10.31 | 9.70 | 10.18 | 9.91 | qfq | 5,112,000 | 51,280,439 | 3.35% |
| 2024-01-23 | 10.12 | 10.23 | 9.62 | 9.85 | 9.59 | qfq | 5,941,710 | 58,150,575 | -2.67% |
| 2024-01-22 | 11.03 | 11.21 | 10.02 | 10.12 | 9.85 | qfq | 4,958,100 | 52,351,601 | -9.07% |
| 2024-01-19 | 11.28 | 11.45 | 11.00 | 11.13 | 10.84 | qfq | 4,289,813 | 47,978,897 | -0.71% |
| 2024-01-18 | 11.60 | 11.68 | 11.00 | 11.21 | 10.91 | qfq | 6,198,258 | 69,827,573 | -4.02% |
| 2024-01-17 | 11.74 | 12.00 | 11.65 | 11.68 | 11.37 | qfq | 3,540,200 | 41,886,034 | -0.51% |
| 2024-01-16 | 11.84 | 11.86 | 11.56 | 11.74 | 11.43 | qfq | 2,633,900 | 30,776,559 | -0.68% |
| 2024-01-15 | 11.62 | 11.99 | 11.62 | 11.82 | 11.51 | qfq | 2,094,800 | 24,698,602 | 1.03% |
| 2024-01-12 | 11.83 | 11.94 | 11.69 | 11.70 | 11.39 | qfq | 2,434,700 | 28,728,904 | -1.10% |
| 2024-01-11 | 11.85 | 11.86 | 11.76 | 11.83 | 11.52 | qfq | 1,941,151 | 22,932,268 | 0.34% |
| 2024-01-10 | 11.91 | 11.97 | 11.75 | 11.79 | 11.48 | qfq | 2,372,400 | 28,121,439 | -1.26% |
| 2024-01-09 | 11.79 | 12.04 | 11.79 | 11.94 | 11.62 | qfq | 2,668,100 | 31,787,549 | 1.27% |
| 2024-01-08 | 11.92 | 12.16 | 11.78 | 11.79 | 11.48 | qfq | 2,894,010 | 34,465,278 | -1.09% |
| 2024-01-05 | 11.97 | 12.08 | 11.83 | 11.92 | 11.60 | qfq | 2,823,210 | 33,733,254 | -0.67% |
| 2024-01-04 | 11.95 | 12.02 | 11.82 | 12.00 | 11.68 | qfq | 2,027,200 | 24,185,784 | 0.67% |
| 2024-01-03 | 11.91 | 11.99 | 11.79 | 11.92 | 11.60 | qfq | 2,283,400 | 27,124,942 | 0.08% |
| 2024-01-02 | 11.59 | 11.97 | 11.58 | 11.91 | 11.59 | qfq | 3,434,400 | 40,792,592 | 2.50% |
| 2023-12-29 | 11.47 | 11.62 | 11.44 | 11.62 | 11.31 | qfq | 2,194,240 | 25,377,081 | 1.40% |
| 2023-12-28 | 11.50 | 11.57 | 11.25 | 11.46 | 11.16 | qfq | 3,574,300 | 40,925,774 | -0.17% |
| 2023-12-27 | 11.41 | 11.55 | 11.20 | 11.48 | 11.18 | qfq | 3,189,310 | 36,232,871 | 0.61% |
| 2023-12-26 | 11.63 | 11.74 | 11.37 | 11.41 | 11.11 | qfq | 2,573,055 | 29,667,420 | -1.89% |
| 2023-12-25 | 11.78 | 11.84 | 11.28 | 11.63 | 11.32 | qfq | 4,650,100 | 53,648,944 | -1.27% |
| 2023-12-22 | 11.94 | 12.12 | 11.73 | 11.78 | 11.47 | qfq | 5,025,400 | 59,984,011 | -0.84% |
| 2023-12-21 | 11.72 | 11.91 | 11.50 | 11.88 | 11.57 | qfq | 3,346,900 | 39,238,347 | 1.54% |
| 2023-12-20 | 11.68 | 11.85 | 11.67 | 11.70 | 11.39 | qfq | 2,409,000 | 28,360,396 | 0.34% |
| 2023-12-19 | 11.69 | 11.80 | 11.54 | 11.66 | 11.35 | qfq | 2,078,200 | 24,180,021 | -0.43% |
| 2023-12-18 | 11.75 | 11.86 | 11.65 | 11.71 | 11.40 | qfq | 1,975,200 | 23,185,133 | -1.01% |
| 2023-12-15 | 11.77 | 11.85 | 11.65 | 11.83 | 11.52 | qfq | 1,994,310 | 23,430,836 | 0.60% |
| 2023-12-14 | 11.75 | 11.89 | 11.65 | 11.76 | 11.45 | qfq | 2,377,000 | 28,036,916 | 0.60% |
| 2023-12-13 | 11.75 | 11.82 | 11.66 | 11.69 | 11.38 | qfq | 2,194,400 | 25,751,720 | -0.51% |
| 2023-12-12 | 11.52 | 11.77 | 11.44 | 11.75 | 11.44 | qfq | 3,048,100 | 35,396,512 | 2.17% |
| 2023-12-11 | 11.28 | 11.55 | 11.22 | 11.50 | 11.20 | qfq | 3,982,600 | 45,432,036 | 1.95% |
| 2023-12-08 | 11.75 | 11.78 | 11.27 | 11.28 | 10.98 | qfq | 5,479,166 | 62,739,047 | -4.00% |
| 2023-12-07 | 11.82 | 11.98 | 11.71 | 11.75 | 11.44 | qfq | 3,172,900 | 37,417,916 | -0.84% |
| 2023-12-06 | 11.78 | 11.95 | 11.75 | 11.85 | 11.54 | qfq | 3,335,100 | 39,511,507 | 0.25% |
| 2023-12-05 | 11.97 | 12.08 | 11.79 | 11.82 | 11.51 | qfq | 3,577,972 | 42,648,007 | -1.50% |
| 2023-12-04 | 11.93 | 12.04 | 11.86 | 12.00 | 11.68 | qfq | 4,583,572 | 54,801,949 | 1.10% |
| 2023-12-01 | 11.87 | 12.02 | 11.79 | 11.87 | 11.56 | qfq | 5,457,800 | 64,981,668 | 1.02% |
| 2023-11-30 | 11.75 | 11.78 | 11.63 | 11.75 | 11.44 | qfq | 2,012,810 | 23,523,649 | 0.17% |
| 2023-11-29 | 11.82 | 11.88 | 11.69 | 11.73 | 11.42 | qfq | 2,122,500 | 24,958,677 | -0.76% |
| 2023-11-28 | 11.64 | 11.85 | 11.60 | 11.82 | 11.51 | qfq | 3,163,700 | 37,232,823 | 1.55% |
| 2023-11-27 | 11.73 | 11.78 | 11.53 | 11.64 | 11.33 | qfq | 2,833,800 | 32,980,644 | -0.77% |
| 2023-11-24 | 11.82 | 11.85 | 11.70 | 11.73 | 11.42 | qfq | 2,064,700 | 24,233,014 | -0.68% |
| 2023-11-23 | 11.69 | 11.82 | 11.67 | 11.81 | 11.50 | qfq | 2,225,100 | 26,197,425 | 0.94% |
| 2023-11-22 | 11.65 | 11.80 | 11.65 | 11.70 | 11.39 | qfq | 2,439,200 | 28,625,408 | 0.00% |
| 2023-11-21 | 11.74 | 11.82 | 11.68 | 11.70 | 11.39 | qfq | 2,701,300 | 31,749,125 | -0.34% |
| 2023-11-20 | 11.71 | 11.76 | 11.61 | 11.74 | 11.43 | qfq | 2,275,300 | 26,622,354 | 0.77% |
| 2023-11-17 | 11.58 | 11.70 | 11.56 | 11.65 | 11.34 | qfq | 1,551,100 | 18,080,088 | 0.34% |
| 2023-11-16 | 11.62 | 11.72 | 11.59 | 11.61 | 11.30 | qfq | 1,851,000 | 21,574,825 | -0.51% |
| 2023-11-15 | 11.68 | 11.71 | 11.55 | 11.67 | 11.36 | qfq | 2,206,100 | 25,667,212 | 0.78% |
| 2023-11-14 | 11.71 | 11.71 | 11.54 | 11.58 | 11.27 | qfq | 2,377,401 | 27,540,511 | -0.94% |
| 2023-11-13 | 11.47 | 11.75 | 11.47 | 11.69 | 11.38 | qfq | 3,740,700 | 43,520,689 | 1.92% |
| 2023-11-10 | 11.48 | 11.53 | 11.40 | 11.47 | 11.17 | qfq | 1,752,758 | 20,114,112 | 0.09% |
| 2023-11-09 | 11.49 | 11.50 | 11.41 | 11.46 | 11.16 | qfq | 2,008,258 | 22,993,444 | -0.26% |
| 2023-11-08 | 11.51 | 11.60 | 11.40 | 11.49 | 11.19 | qfq | 1,688,100 | 19,428,228 | -0.09% |
| 2023-11-07 | 11.44 | 11.55 | 11.38 | 11.50 | 11.20 | qfq | 2,267,800 | 26,014,188 | 0.44% |
| 2023-11-06 | 11.46 | 11.49 | 11.38 | 11.45 | 11.15 | qfq | 1,977,600 | 22,613,999 | 0.44% |
| 2023-11-03 | 11.45 | 11.51 | 11.35 | 11.40 | 11.10 | qfq | 1,796,500 | 20,552,300 | 0.00% |
| 2023-11-02 | 11.43 | 11.47 | 11.34 | 11.40 | 11.10 | qfq | 1,583,600 | 18,061,781 | -0.18% |
| 2023-11-01 | 11.32 | 11.48 | 11.28 | 11.42 | 11.12 | qfq | 2,077,900 | 23,674,534 | 0.88% |
| 2023-10-31 | 11.27 | 11.39 | 11.22 | 11.32 | 11.02 | qfq | 2,315,600 | 26,156,741 | 0.44% |
| 2023-10-30 | 11.22 | 11.41 | 11.17 | 11.27 | 10.97 | qfq | 2,934,100 | 33,108,007 | -0.44% |
| 2023-10-27 | 11.06 | 11.38 | 11.04 | 11.32 | 11.02 | qfq | 2,454,900 | 27,729,671 | 2.07% |
| 2023-10-26 | 11.13 | 11.19 | 10.97 | 11.09 | 10.80 | qfq | 1,800,800 | 19,921,925 | -0.81% |
| 2023-10-25 | 11.13 | 11.19 | 11.00 | 11.18 | 10.88 | qfq | 2,277,600 | 25,368,439 | 0.99% |
| 2023-10-24 | 10.53 | 11.14 | 10.53 | 11.07 | 10.78 | qfq | 4,079,700 | 44,818,937 | 5.13% |
| 2023-10-23 | 10.87 | 10.87 | 10.47 | 10.53 | 10.25 | qfq | 1,945,300 | 20,620,453 | -2.77% |
| 2023-10-20 | 10.86 | 10.95 | 10.77 | 10.83 | 10.54 | qfq | 1,825,200 | 19,770,546 | -0.28% |
| 2023-10-19 | 10.99 | 11.14 | 10.80 | 10.86 | 10.57 | qfq | 2,372,000 | 25,932,480 | -1.36% |
| 2023-10-18 | 11.23 | 11.24 | 11.00 | 11.01 | 10.72 | qfq | 2,433,272 | 26,929,676 | -2.05% |
| 2023-10-17 | 11.08 | 11.48 | 11.05 | 11.24 | 10.94 | qfq | 3,463,545 | 39,072,075 | 1.72% |
| 2023-10-16 | 10.91 | 11.15 | 10.90 | 11.05 | 10.76 | qfq | 2,878,100 | 31,792,792 | 1.19% |
| 2023-10-13 | 11.25 | 11.25 | 10.90 | 10.92 | 10.63 | qfq | 3,073,240 | 33,826,422 | -3.02% |
| 2023-10-12 | 11.18 | 11.28 | 11.11 | 11.26 | 10.96 | qfq | 2,228,400 | 24,974,309 | 0.90% |
| 2023-10-11 | 11.29 | 11.29 | 11.13 | 11.16 | 10.86 | qfq | 2,834,500 | 31,688,444 | -0.53% |
| 2023-10-10 | 11.50 | 11.54 | 11.18 | 11.22 | 10.92 | qfq | 3,227,300 | 36,429,946 | -2.18% |
| 2023-10-09 | 11.65 | 11.74 | 11.42 | 11.47 | 11.17 | qfq | 3,657,200 | 42,095,950 | -1.55% |
| 2023-09-28 | 11.52 | 11.72 | 11.51 | 11.65 | 11.34 | qfq | 2,802,800 | 32,678,252 | 1.22% |
| 2023-09-27 | 11.48 | 11.59 | 11.38 | 11.51 | 11.21 | qfq | 2,206,700 | 25,411,299 | 0.52% |
| 2023-09-26 | 11.48 | 11.53 | 11.36 | 11.45 | 11.15 | qfq | 1,594,800 | 18,234,598 | -0.61% |
| 2023-09-25 | 11.57 | 11.67 | 11.44 | 11.52 | 11.21 | qfq | 1,880,400 | 21,675,337 | -0.60% |
| 2023-09-22 | 11.41 | 11.61 | 11.35 | 11.59 | 11.28 | qfq | 1,977,479 | 22,785,177 | 1.93% |
| 2023-09-21 | 11.53 | 11.64 | 11.35 | 11.37 | 11.07 | qfq | 2,294,779 | 26,278,852 | -1.22% |
| 2023-09-20 | 11.41 | 11.64 | 11.41 | 11.51 | 11.21 | qfq | 2,651,700 | 30,614,083 | 0.52% |
| 2023-09-19 | 11.64 | 11.66 | 11.42 | 11.45 | 11.15 | qfq | 2,285,579 | 26,329,335 | -1.29% |
| 2023-09-18 | 11.23 | 11.64 | 11.23 | 11.60 | 11.29 | qfq | 3,715,100 | 42,800,840 | 3.02% |
| 2023-09-15 | 11.20 | 11.37 | 11.14 | 11.26 | 10.96 | qfq | 1,555,500 | 17,533,423 | 0.81% |
| 2023-09-14 | 11.34 | 11.34 | 11.11 | 11.17 | 10.87 | qfq | 1,565,900 | 17,516,734 | -0.98% |
| 2023-09-13 | 11.31 | 11.46 | 11.24 | 11.28 | 10.98 | qfq | 2,800,500 | 31,735,330 | -0.18% |
| 2023-09-12 | 11.34 | 11.37 | 11.27 | 11.30 | 11.00 | qfq | 1,555,700 | 17,587,534 | -0.44% |
| 2023-09-11 | 11.36 | 11.48 | 11.21 | 11.35 | 11.05 | qfq | 1,929,900 | 21,871,235 | 0.00% |
| 2023-09-08 | 11.41 | 11.48 | 11.34 | 11.35 | 11.05 | qfq | 1,422,100 | 16,187,307 | -0.53% |
| 2023-09-07 | 11.56 | 11.61 | 11.38 | 11.41 | 11.11 | qfq | 1,880,700 | 21,631,903 | -1.21% |
| 2023-09-06 | 11.53 | 11.60 | 11.46 | 11.55 | 11.24 | qfq | 2,031,100 | 23,408,549 | 0.35% |
| 2023-09-05 | 11.65 | 11.65 | 11.43 | 11.51 | 11.21 | qfq | 2,021,800 | 23,270,339 | -1.03% |
| 2023-09-04 | 11.63 | 11.68 | 11.50 | 11.63 | 11.32 | qfq | 3,399,479 | 39,461,530 | 0.61% |
| 2023-09-01 | 11.44 | 11.58 | 11.40 | 11.56 | 11.25 | qfq | 1,811,800 | 20,870,293 | 0.61% |
| 2023-08-31 | 11.56 | 11.59 | 11.38 | 11.49 | 11.19 | qfq | 1,709,900 | 19,624,281 | -0.61% |
| 2023-08-30 | 11.54 | 11.66 | 11.50 | 11.56 | 11.25 | qfq | 2,753,700 | 31,821,006 | 0.17% |
| 2023-08-29 | 11.35 | 11.60 | 11.27 | 11.54 | 11.23 | qfq | 3,760,812 | 43,186,984 | 1.14% |
| 2023-08-28 | 11.60 | 11.80 | 11.37 | 11.41 | 11.11 | qfq | 7,152,587 | 82,900,050 | 3.92% |
| 2023-08-25 | 11.12 | 11.33 | 10.98 | 10.98 | 10.69 | qfq | 2,479,679 | 27,545,844 | -1.44% |
| 2023-08-24 | 11.10 | 11.28 | 10.88 | 11.14 | 10.84 | qfq | 3,203,600 | 35,370,099 | 0.09% |
| 2023-08-23 | 11.18 | 11.26 | 11.02 | 11.13 | 10.84 | qfq | 2,507,800 | 27,904,648 | -0.54% |
| 2023-08-22 | 11.48 | 11.51 | 11.07 | 11.19 | 10.89 | qfq | 2,419,900 | 27,144,076 | -2.10% |
| 2023-08-21 | 11.25 | 11.55 | 11.25 | 11.43 | 11.13 | qfq | 2,103,600 | 24,082,467 | 0.35% |
| 2023-08-18 | 11.43 | 11.53 | 11.33 | 11.39 | 11.09 | qfq | 2,085,710 | 23,834,285 | -0.35% |
| 2023-08-17 | 11.23 | 11.44 | 11.21 | 11.43 | 11.13 | qfq | 2,260,110 | 25,660,000 | 0.70% |
| 2023-08-16 | 11.37 | 11.49 | 11.27 | 11.35 | 11.05 | qfq | 2,408,400 | 27,431,580 | -0.09% |
| 2023-08-15 | 11.19 | 11.48 | 11.13 | 11.36 | 11.06 | qfq | 3,104,577 | 35,191,128 | 1.61% |
| 2023-08-14 | 10.97 | 11.19 | 10.90 | 11.18 | 10.88 | qfq | 2,038,377 | 22,544,023 | 2.01% |
| 2023-08-11 | 11.11 | 11.17 | 10.95 | 10.96 | 10.67 | qfq | 1,861,500 | 20,612,269 | -1.17% |
| 2023-08-10 | 10.98 | 11.11 | 10.88 | 11.09 | 10.80 | qfq | 1,525,700 | 16,849,814 | 1.09% |
| 2023-08-09 | 11.17 | 11.18 | 10.94 | 10.97 | 10.68 | qfq | 2,523,200 | 27,840,254 | -2.14% |
| 2023-08-08 | 11.26 | 11.34 | 11.17 | 11.21 | 10.91 | qfq | 2,371,601 | 26,668,930 | -0.44% |
| 2023-08-07 | 11.45 | 11.52 | 11.19 | 11.26 | 10.96 | qfq | 4,850,150 | 54,715,675 | -2.51% |
| 2023-08-04 | 11.36 | 11.78 | 11.36 | 11.55 | 11.24 | qfq | 5,466,711 | 63,133,417 | 1.67% |
| 2023-08-03 | 11.52 | 11.55 | 11.36 | 11.36 | 11.06 | qfq | 2,645,603 | 30,231,729 | -1.65% |
| 2023-08-02 | 11.55 | 11.58 | 11.42 | 11.55 | 11.24 | qfq | 2,450,949 | 28,213,723 | 0.17% |
| 2023-08-01 | 11.62 | 11.66 | 11.49 | 11.53 | 11.22 | qfq | 3,948,342 | 45,595,860 | -1.20% |
| 2023-07-31 | 11.74 | 11.80 | 11.57 | 11.67 | 11.36 | qfq | 6,656,393 | 77,570,743 | -0.17% |
| 2023-07-28 | 11.48 | 11.85 | 11.41 | 11.69 | 11.38 | qfq | 6,974,535 | 81,137,194 | 1.92% |
| 2023-07-27 | 11.55 | 11.57 | 11.44 | 11.47 | 11.17 | qfq | 1,575,600 | 18,111,068 | -0.86% |
| 2023-07-26 | 11.44 | 11.58 | 11.35 | 11.57 | 11.26 | qfq | 3,697,055 | 42,566,996 | 1.05% |
| 2023-07-25 | 11.43 | 11.50 | 11.34 | 11.45 | 11.15 | qfq | 2,164,600 | 24,700,457 | 0.53% |
| 2023-07-24 | 11.33 | 11.44 | 11.28 | 11.39 | 11.09 | qfq | 1,397,200 | 15,893,027 | 0.53% |
| 2023-07-21 | 11.36 | 11.49 | 11.32 | 11.33 | 11.03 | qfq | 1,556,700 | 17,721,867 | -0.26% |
| 2023-07-20 | 11.49 | 11.49 | 11.34 | 11.36 | 11.06 | qfq | 1,430,901 | 16,306,684 | -0.87% |
| 2023-07-19 | 11.39 | 11.47 | 11.34 | 11.46 | 11.16 | qfq | 1,499,803 | 17,110,372 | 0.79% |
| 2023-07-18 | 11.37 | 11.41 | 11.30 | 11.37 | 11.07 | qfq | 1,235,300 | 14,045,496 | 0.00% |