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
侨银股份002973.SZ
最近收盘价10.062026-07-17
最近交易日2026-07-17
成交量（股）7,633,400
成交额（元）78,555,688
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-15 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-15 | 2025-07-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.1 | — | — | — | 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 | 10.37 | 10.68 | 9.98 | 10.06 | 10.06 | qfq | 7,633,400 | 78,555,688 | -4.28% |
| 2026-07-16 | 10.33 | 10.56 | 10.16 | 10.51 | 10.51 | qfq | 6,235,100 | 64,772,946 | 1.74% |
| 2026-07-15 | 9.79 | 10.38 | 9.65 | 10.33 | 10.33 | qfq | 9,631,200 | 97,318,893 | 4.45% |
| 2026-07-14 | 10.20 | 10.40 | 9.80 | 9.89 | 9.79 | qfq | 7,527,200 | 74,982,262 | -3.13% |
| 2026-07-13 | 10.10 | 10.43 | 9.91 | 10.21 | 10.11 | qfq | 9,189,000 | 93,388,668 | 0.59% |
| 2026-07-10 | 9.85 | 10.80 | 9.72 | 10.15 | 10.05 | qfq | 12,164,100 | 125,577,038 | 2.11% |
| 2026-07-09 | 10.08 | 10.54 | 9.80 | 9.94 | 9.84 | qfq | 9,314,600 | 93,106,694 | -0.80% |
| 2026-07-08 | 10.00 | 10.64 | 9.72 | 10.02 | 9.92 | qfq | 11,632,200 | 117,530,705 | 0.70% |
| 2026-07-07 | 10.28 | 10.31 | 9.90 | 9.95 | 9.85 | qfq | 4,727,399 | 47,518,887 | -3.21% |
| 2026-07-06 | 10.92 | 11.01 | 10.25 | 10.28 | 10.18 | qfq | 6,707,300 | 70,559,292 | -6.46% |
| 2026-07-03 | 10.65 | 11.10 | 10.41 | 10.99 | 10.88 | qfq | 9,244,099 | 99,839,382 | 4.47% |
| 2026-07-02 | 10.41 | 11.20 | 10.38 | 10.52 | 10.41 | qfq | 9,158,600 | 99,204,469 | 1.15% |
| 2026-07-01 | 10.37 | 10.54 | 10.28 | 10.40 | 10.29 | qfq | 4,335,800 | 45,001,513 | 0.29% |
| 2026-06-30 | 10.40 | 10.64 | 10.25 | 10.37 | 10.27 | qfq | 3,198,711 | 33,175,524 | -1.05% |
| 2026-06-29 | 10.81 | 10.99 | 10.40 | 10.48 | 10.37 | qfq | 4,227,600 | 45,024,400 | -3.32% |
| 2026-06-26 | 11.58 | 11.66 | 10.82 | 10.84 | 10.73 | qfq | 6,285,200 | 69,506,422 | -6.87% |
| 2026-06-25 | 11.78 | 11.92 | 11.52 | 11.64 | 11.52 | qfq | 2,715,900 | 31,713,844 | -0.68% |
| 2026-06-24 | 12.05 | 12.09 | 11.61 | 11.72 | 11.60 | qfq | 3,644,000 | 43,019,632 | -2.50% |
| 2026-06-23 | 11.76 | 12.20 | 11.67 | 12.02 | 11.90 | qfq | 2,784,900 | 33,470,659 | 2.21% |
| 2026-06-22 | 12.00 | 12.11 | 11.53 | 11.76 | 11.64 | qfq | 4,975,400 | 58,521,923 | -2.89% |
| 2026-06-18 | 12.00 | 12.37 | 11.60 | 12.11 | 11.99 | qfq | 6,847,500 | 81,610,271 | -1.30% |
| 2026-06-17 | 12.31 | 12.66 | 12.20 | 12.27 | 12.15 | qfq | 3,045,300 | 37,622,616 | -1.29% |
| 2026-06-16 | 12.59 | 12.74 | 12.33 | 12.43 | 12.30 | qfq | 3,021,600 | 37,689,410 | -1.27% |
| 2026-06-15 | 12.79 | 12.93 | 12.59 | 12.59 | 12.46 | qfq | 2,666,400 | 33,934,500 | -1.49% |
| 2026-06-12 | 12.73 | 13.02 | 12.60 | 12.78 | 12.65 | qfq | 3,009,800 | 38,456,804 | 1.19% |
| 2026-06-11 | 12.91 | 13.06 | 12.01 | 12.63 | 12.50 | qfq | 6,358,711 | 79,207,390 | -3.22% |
| 2026-06-10 | 13.11 | 13.21 | 12.81 | 13.05 | 12.92 | qfq | 3,117,700 | 40,494,746 | -0.99% |
| 2026-06-09 | 13.22 | 13.32 | 12.86 | 13.18 | 13.05 | qfq | 3,130,200 | 40,857,134 | -0.30% |
| 2026-06-08 | 13.08 | 13.79 | 12.90 | 13.22 | 13.09 | qfq | 7,672,700 | 102,506,917 | -0.83% |
| 2026-06-05 | 12.67 | 13.64 | 12.51 | 13.33 | 13.20 | qfq | 9,585,000 | 125,758,757 | 5.46% |
| 2026-06-04 | 12.29 | 12.76 | 11.94 | 12.64 | 12.51 | qfq | 5,183,560 | 64,077,386 | 3.52% |
| 2026-06-03 | 12.42 | 13.33 | 12.18 | 12.21 | 12.09 | qfq | 6,084,400 | 76,758,385 | -1.85% |
| 2026-06-02 | 12.29 | 12.47 | 11.69 | 12.44 | 12.31 | qfq | 7,890,800 | 95,365,025 | 0.89% |
| 2026-06-01 | 12.33 | 12.55 | 12.25 | 12.33 | 12.21 | qfq | 4,018,200 | 49,877,726 | 0.08% |
| 2026-05-29 | 12.85 | 12.93 | 12.30 | 12.32 | 12.20 | qfq | 4,739,426 | 59,434,299 | -2.69% |
| 2026-05-28 | 12.88 | 12.95 | 12.55 | 12.66 | 12.53 | qfq | 4,098,611 | 52,171,742 | -1.94% |
| 2026-05-27 | 13.44 | 13.52 | 12.85 | 12.91 | 12.78 | qfq | 5,497,500 | 71,897,819 | -4.72% |
| 2026-05-26 | 14.01 | 14.01 | 13.38 | 13.55 | 13.41 | qfq | 5,175,600 | 70,612,980 | -3.70% |
| 2026-05-25 | 13.86 | 14.11 | 13.68 | 14.07 | 13.93 | qfq | 5,454,811 | 76,040,649 | 1.44% |
| 2026-05-22 | 13.40 | 14.18 | 13.30 | 13.87 | 13.73 | qfq | 8,480,400 | 116,584,053 | 3.82% |
| 2026-05-21 | 13.62 | 13.88 | 13.32 | 13.36 | 13.22 | qfq | 5,765,800 | 78,464,399 | -1.76% |
| 2026-05-20 | 13.90 | 13.90 | 13.49 | 13.60 | 13.46 | qfq | 5,761,011 | 78,590,428 | -2.37% |
| 2026-05-19 | 14.15 | 14.25 | 13.84 | 13.93 | 13.79 | qfq | 6,164,760 | 86,245,187 | -1.35% |
| 2026-05-18 | 13.85 | 14.40 | 13.80 | 14.12 | 13.98 | qfq | 10,028,511 | 141,624,162 | 1.44% |
| 2026-05-15 | 14.14 | 14.16 | 13.58 | 13.92 | 13.78 | qfq | 13,078,500 | 181,556,385 | -0.36% |
| 2026-05-14 | 12.69 | 13.97 | 12.60 | 13.97 | 13.83 | qfq | 14,031,751 | 190,753,247 | 10.00% |
| 2026-05-13 | 12.65 | 12.74 | 12.54 | 12.70 | 12.57 | qfq | 3,335,400 | 42,166,844 | 0.55% |
| 2026-05-12 | 13.08 | 13.10 | 12.62 | 12.63 | 12.50 | qfq | 5,570,500 | 71,096,926 | -4.10% |
| 2026-05-11 | 12.61 | 13.30 | 12.46 | 13.17 | 13.04 | qfq | 8,251,911 | 105,913,685 | 4.61% |
| 2026-05-08 | 12.58 | 12.68 | 12.54 | 12.59 | 12.46 | qfq | 3,031,400 | 38,185,622 | -0.24% |
| 2026-05-07 | 12.75 | 12.84 | 12.55 | 12.62 | 12.49 | qfq | 3,073,800 | 38,951,212 | -0.47% |
| 2026-05-06 | 12.72 | 12.96 | 12.63 | 12.68 | 12.55 | qfq | 4,099,400 | 52,207,264 | 0.71% |
| 2026-04-30 | 12.80 | 12.80 | 12.40 | 12.59 | 12.46 | qfq | 4,745,700 | 59,646,537 | -1.95% |
| 2026-04-29 | 12.62 | 13.09 | 12.53 | 12.84 | 12.71 | qfq | 3,718,429 | 47,879,287 | 1.18% |
| 2026-04-28 | 12.87 | 12.97 | 12.61 | 12.69 | 12.56 | qfq | 2,603,611 | 33,099,654 | -1.25% |
| 2026-04-27 | 12.91 | 13.03 | 12.63 | 12.85 | 12.72 | qfq | 3,247,600 | 41,609,898 | -0.39% |
| 2026-04-24 | 12.52 | 13.34 | 12.28 | 12.90 | 12.77 | qfq | 6,349,326 | 81,639,720 | 2.06% |
| 2026-04-23 | 13.27 | 13.30 | 12.50 | 12.64 | 12.51 | qfq | 8,415,338 | 107,503,241 | -4.31% |
| 2026-04-22 | 13.47 | 13.68 | 13.18 | 13.21 | 13.08 | qfq | 3,073,900 | 40,928,621 | -1.64% |
| 2026-04-21 | 13.57 | 13.57 | 13.28 | 13.43 | 13.29 | qfq | 1,994,911 | 26,730,125 | -0.44% |
| 2026-04-20 | 13.55 | 13.68 | 13.40 | 13.49 | 13.35 | qfq | 2,691,200 | 36,268,387 | -0.74% |
| 2026-04-17 | 13.18 | 13.79 | 13.05 | 13.59 | 13.45 | qfq | 6,172,422 | 83,712,909 | 3.19% |
| 2026-04-16 | 12.72 | 13.31 | 12.68 | 13.17 | 13.04 | qfq | 4,881,600 | 63,652,585 | 3.70% |
| 2026-04-15 | 12.84 | 12.95 | 12.69 | 12.70 | 12.57 | qfq | 2,538,300 | 32,411,180 | -0.86% |
| 2026-04-14 | 12.75 | 12.94 | 12.67 | 12.81 | 12.68 | qfq | 4,711,600 | 60,088,763 | 1.03% |
| 2026-04-13 | 12.80 | 12.81 | 12.56 | 12.68 | 12.55 | qfq | 2,107,611 | 26,722,486 | -1.55% |
| 2026-04-10 | 12.78 | 13.09 | 12.76 | 12.88 | 12.75 | qfq | 3,175,768 | 41,033,888 | 1.18% |
| 2026-04-09 | 12.98 | 13.08 | 12.73 | 12.73 | 12.60 | qfq | 2,502,000 | 32,241,315 | -2.15% |
| 2026-04-08 | 12.88 | 13.09 | 12.87 | 13.01 | 12.88 | qfq | 3,260,800 | 42,378,944 | 2.20% |
| 2026-04-07 | 12.51 | 12.81 | 12.51 | 12.73 | 12.60 | qfq | 1,697,200 | 21,503,305 | 0.24% |
| 2026-04-03 | 12.82 | 13.18 | 12.42 | 12.70 | 12.57 | qfq | 3,511,700 | 44,921,240 | -1.01% |
| 2026-04-02 | 12.93 | 13.26 | 12.79 | 12.83 | 12.70 | qfq | 2,649,300 | 34,531,395 | -0.77% |
| 2026-04-01 | 12.81 | 13.00 | 12.81 | 12.93 | 12.80 | qfq | 2,046,000 | 26,447,047 | 2.13% |
| 2026-03-31 | 13.07 | 13.15 | 12.65 | 12.66 | 12.53 | qfq | 2,168,247 | 27,879,593 | -2.99% |
| 2026-03-30 | 13.02 | 13.14 | 12.88 | 13.05 | 12.92 | qfq | 1,667,100 | 21,663,461 | -0.76% |
| 2026-03-27 | 12.88 | 13.21 | 12.80 | 13.15 | 13.02 | qfq | 1,953,900 | 25,487,910 | 0.38% |
| 2026-03-26 | 13.09 | 13.27 | 12.97 | 13.10 | 12.97 | qfq | 1,879,500 | 24,686,357 | -0.61% |
| 2026-03-25 | 12.81 | 13.19 | 12.74 | 13.18 | 13.05 | qfq | 2,990,100 | 38,927,671 | 3.45% |
| 2026-03-24 | 12.84 | 13.00 | 12.40 | 12.74 | 12.61 | qfq | 3,237,871 | 40,875,258 | 1.19% |
| 2026-03-23 | 13.44 | 13.44 | 12.50 | 12.59 | 12.46 | qfq | 4,158,099 | 53,369,062 | -6.25% |
| 2026-03-20 | 13.64 | 13.85 | 13.37 | 13.43 | 13.29 | qfq | 3,070,700 | 41,675,350 | -1.54% |
| 2026-03-19 | 13.87 | 13.97 | 13.62 | 13.64 | 13.50 | qfq | 2,984,500 | 41,015,777 | -2.36% |
| 2026-03-18 | 14.13 | 14.18 | 13.86 | 13.97 | 13.83 | qfq | 3,059,400 | 42,694,607 | -1.06% |
| 2026-03-17 | 14.48 | 14.48 | 14.00 | 14.12 | 13.98 | qfq | 4,228,700 | 60,248,630 | -1.53% |
| 2026-03-16 | 13.86 | 14.40 | 13.76 | 14.34 | 14.20 | qfq | 5,179,000 | 73,315,854 | 3.91% |
| 2026-03-13 | 13.98 | 13.99 | 13.80 | 13.80 | 13.66 | qfq | 2,625,371 | 36,442,280 | -1.78% |
| 2026-03-12 | 13.90 | 14.07 | 13.84 | 14.05 | 13.91 | qfq | 2,998,700 | 41,862,602 | 0.79% |
| 2026-03-11 | 14.23 | 14.25 | 13.91 | 13.94 | 13.80 | qfq | 4,213,671 | 59,138,993 | -1.83% |
| 2026-03-10 | 14.22 | 14.25 | 14.02 | 14.20 | 14.06 | qfq | 4,564,600 | 64,559,962 | 1.57% |
| 2026-03-09 | 14.08 | 14.15 | 13.73 | 13.98 | 13.84 | qfq | 5,698,100 | 79,420,827 | -2.58% |
| 2026-03-06 | 14.35 | 14.36 | 13.90 | 14.35 | 14.20 | qfq | 8,292,257 | 117,486,919 | -1.03% |
| 2026-03-05 | 14.83 | 15.04 | 14.33 | 14.50 | 14.35 | qfq | 13,192,300 | 192,107,124 | -2.23% |
| 2026-03-04 | 14.40 | 15.81 | 14.32 | 14.83 | 14.68 | qfq | 17,116,900 | 252,759,824 | 3.20% |
| 2026-03-03 | 15.40 | 15.49 | 14.30 | 14.37 | 14.22 | qfq | 11,027,596 | 163,467,982 | -5.15% |
| 2026-03-02 | 15.59 | 16.00 | 15.10 | 15.15 | 15.00 | qfq | 15,090,857 | 233,005,122 | -2.82% |
| 2026-02-27 | 14.17 | 15.59 | 14.10 | 15.59 | 15.43 | qfq | 12,469,610 | 187,207,012 | 10.02% |
| 2026-02-26 | 14.71 | 14.97 | 14.10 | 14.17 | 14.03 | qfq | 5,694,700 | 81,454,124 | -2.95% |
| 2026-02-25 | 14.62 | 14.79 | 14.54 | 14.60 | 14.45 | qfq | 2,532,222 | 37,126,960 | -0.14% |
| 2026-02-24 | 14.66 | 14.86 | 14.44 | 14.62 | 14.47 | qfq | 4,880,400 | 71,267,215 | 0.69% |
| 2026-02-13 | 14.72 | 15.00 | 14.49 | 14.52 | 14.37 | qfq | 4,931,600 | 72,522,035 | -1.36% |
| 2026-02-12 | 14.88 | 14.94 | 14.69 | 14.72 | 14.57 | qfq | 4,173,900 | 61,658,555 | -1.08% |
| 2026-02-11 | 15.24 | 15.24 | 14.88 | 14.88 | 14.73 | qfq | 3,543,500 | 53,252,959 | -1.59% |
| 2026-02-10 | 15.28 | 15.55 | 15.02 | 15.12 | 14.97 | qfq | 4,755,600 | 72,115,088 | -0.59% |
| 2026-02-09 | 15.09 | 15.30 | 14.90 | 15.21 | 15.06 | qfq | 4,270,300 | 64,737,642 | 1.74% |
| 2026-02-06 | 14.91 | 15.13 | 14.81 | 14.95 | 14.80 | qfq | 3,184,900 | 47,755,715 | 0.20% |
| 2026-02-05 | 14.91 | 15.26 | 14.81 | 14.92 | 14.77 | qfq | 3,662,700 | 55,097,709 | 0.00% |
| 2026-02-04 | 15.12 | 15.20 | 14.83 | 14.92 | 14.77 | qfq | 4,081,244 | 61,011,743 | -1.32% |
| 2026-02-03 | 14.66 | 15.20 | 14.55 | 15.12 | 14.97 | qfq | 7,543,144 | 112,622,312 | 3.21% |
| 2026-02-02 | 14.18 | 14.96 | 14.04 | 14.65 | 14.50 | qfq | 9,090,100 | 133,425,243 | 3.31% |
| 2026-01-30 | 14.00 | 14.36 | 13.79 | 14.18 | 14.04 | qfq | 4,874,700 | 68,617,339 | 0.50% |
| 2026-01-29 | 14.00 | 14.35 | 13.75 | 14.11 | 13.97 | qfq | 6,381,600 | 89,925,061 | 1.29% |
| 2026-01-28 | 14.36 | 14.44 | 13.88 | 13.93 | 13.79 | qfq | 4,503,700 | 63,319,905 | -2.72% |
| 2026-01-27 | 14.45 | 14.56 | 14.05 | 14.32 | 14.18 | qfq | 3,682,100 | 52,512,245 | -1.04% |
| 2026-01-26 | 14.64 | 14.69 | 14.37 | 14.47 | 14.32 | qfq | 4,208,439 | 60,980,496 | -1.16% |
| 2026-01-23 | 14.88 | 14.89 | 14.56 | 14.64 | 14.49 | qfq | 4,679,500 | 68,741,212 | -1.55% |
| 2026-01-22 | 15.24 | 15.28 | 14.76 | 14.87 | 14.72 | qfq | 5,130,400 | 76,466,810 | -1.78% |
| 2026-01-21 | 15.06 | 15.88 | 14.95 | 15.14 | 14.99 | qfq | 8,077,700 | 123,664,370 | -0.07% |
| 2026-01-20 | 14.59 | 15.65 | 14.58 | 15.15 | 15.00 | qfq | 14,557,328 | 222,085,037 | 3.70% |
| 2026-01-19 | 13.84 | 14.62 | 13.81 | 14.61 | 14.46 | qfq | 7,375,603 | 105,501,826 | 5.56% |
| 2026-01-16 | 14.12 | 14.12 | 13.84 | 13.84 | 13.70 | qfq | 3,055,500 | 42,575,669 | -1.14% |
| 2026-01-15 | 14.31 | 14.44 | 13.98 | 14.00 | 13.86 | qfq | 3,287,300 | 46,382,688 | -2.17% |
| 2026-01-14 | 14.13 | 14.72 | 14.03 | 14.31 | 14.17 | qfq | 7,168,400 | 102,305,889 | 2.95% |
| 2026-01-13 | 14.40 | 14.41 | 13.83 | 13.90 | 13.76 | qfq | 4,542,050 | 63,961,021 | -1.77% |
| 2026-01-12 | 13.83 | 14.15 | 13.83 | 14.15 | 14.01 | qfq | 5,745,250 | 80,454,348 | 2.24% |
| 2026-01-09 | 14.09 | 14.23 | 13.74 | 13.84 | 13.70 | qfq | 5,850,800 | 81,383,473 | -1.84% |
| 2026-01-08 | 14.14 | 14.24 | 13.99 | 14.10 | 13.96 | qfq | 3,078,600 | 43,536,929 | -0.35% |
| 2026-01-07 | 14.06 | 14.30 | 13.90 | 14.15 | 14.01 | qfq | 4,979,700 | 70,552,240 | 0.64% |
| 2026-01-06 | 13.93 | 14.33 | 13.92 | 14.06 | 13.92 | qfq | 4,798,350 | 67,717,432 | 1.37% |
| 2026-01-05 | 13.74 | 13.94 | 13.58 | 13.87 | 13.73 | qfq | 3,401,300 | 46,923,499 | 1.46% |
| 2025-12-31 | 13.62 | 13.90 | 13.26 | 13.67 | 13.53 | qfq | 6,160,300 | 83,742,094 | 2.86% |
| 2025-12-30 | 13.08 | 13.48 | 13.08 | 13.29 | 13.16 | qfq | 2,676,700 | 35,602,121 | 0.53% |
| 2025-12-29 | 13.33 | 13.45 | 13.11 | 13.22 | 13.09 | qfq | 3,171,300 | 41,923,210 | -0.83% |
| 2025-12-26 | 13.55 | 13.55 | 13.31 | 13.33 | 13.20 | qfq | 2,125,000 | 28,499,386 | -1.26% |
| 2025-12-25 | 13.64 | 13.64 | 13.41 | 13.50 | 13.36 | qfq | 2,360,000 | 31,857,997 | -1.17% |
| 2025-12-24 | 13.35 | 13.75 | 13.28 | 13.66 | 13.52 | qfq | 3,441,700 | 46,707,636 | 2.71% |
| 2025-12-23 | 13.57 | 13.58 | 13.25 | 13.30 | 13.17 | qfq | 2,267,900 | 30,367,352 | -1.99% |
| 2025-12-22 | 13.43 | 13.74 | 13.38 | 13.57 | 13.43 | qfq | 2,599,450 | 35,338,827 | 0.67% |
| 2025-12-19 | 13.19 | 13.48 | 13.15 | 13.48 | 13.34 | qfq | 3,288,100 | 43,931,287 | 2.67% |
| 2025-12-18 | 13.06 | 13.29 | 12.98 | 13.13 | 13.00 | qfq | 1,736,000 | 22,899,692 | -0.08% |
| 2025-12-17 | 13.32 | 13.32 | 12.90 | 13.14 | 13.01 | qfq | 1,966,700 | 25,657,495 | 0.15% |
| 2025-12-16 | 13.50 | 13.57 | 13.11 | 13.12 | 12.99 | qfq | 2,336,000 | 30,953,450 | -2.74% |
| 2025-12-15 | 13.30 | 13.70 | 13.10 | 13.49 | 13.35 | qfq | 3,875,800 | 52,215,491 | 1.81% |
| 2025-12-12 | 13.24 | 13.32 | 13.11 | 13.25 | 13.12 | qfq | 2,382,800 | 31,482,411 | 0.08% |
| 2025-12-11 | 13.22 | 13.34 | 13.09 | 13.24 | 13.11 | qfq | 3,132,898 | 41,454,021 | 0.15% |
| 2025-12-10 | 13.44 | 13.45 | 13.12 | 13.22 | 13.09 | qfq | 2,206,400 | 29,140,134 | -1.05% |
| 2025-12-09 | 13.61 | 13.61 | 13.24 | 13.36 | 13.22 | qfq | 3,215,600 | 43,071,399 | -1.84% |
| 2025-12-08 | 13.62 | 13.85 | 13.58 | 13.61 | 13.47 | qfq | 2,229,209 | 30,511,495 | 0.44% |
| 2025-12-05 | 13.54 | 13.65 | 13.38 | 13.55 | 13.41 | qfq | 1,958,002 | 26,497,914 | 0.15% |
| 2025-12-04 | 13.75 | 13.78 | 13.50 | 13.53 | 13.39 | qfq | 2,289,529 | 31,156,380 | -1.60% |
| 2025-12-03 | 13.89 | 13.94 | 13.65 | 13.75 | 13.61 | qfq | 2,576,800 | 35,390,663 | -1.01% |
| 2025-12-02 | 14.39 | 14.44 | 13.80 | 13.89 | 13.75 | qfq | 3,835,200 | 53,745,373 | -3.47% |
| 2025-12-01 | 14.17 | 14.57 | 14.11 | 14.39 | 14.24 | qfq | 5,809,398 | 83,645,099 | 1.84% |
| 2025-11-28 | 13.81 | 14.33 | 13.81 | 14.13 | 13.99 | qfq | 4,817,800 | 67,927,093 | 1.87% |
| 2025-11-27 | 13.83 | 14.05 | 13.69 | 13.87 | 13.73 | qfq | 2,924,100 | 40,651,206 | 0.36% |
| 2025-11-26 | 13.80 | 14.24 | 13.75 | 13.82 | 13.68 | qfq | 4,946,502 | 69,233,628 | 0.80% |
| 2025-11-25 | 14.11 | 14.15 | 13.64 | 13.71 | 13.57 | qfq | 5,612,800 | 77,750,201 | -3.11% |
| 2025-11-24 | 13.82 | 14.35 | 13.65 | 14.15 | 14.01 | qfq | 7,722,802 | 108,773,798 | 2.24% |
| 2025-11-21 | 13.53 | 13.90 | 12.76 | 13.84 | 13.70 | qfq | 11,137,871 | 147,859,169 | 1.17% |
| 2025-11-20 | 13.77 | 13.85 | 13.57 | 13.68 | 13.54 | qfq | 3,381,400 | 46,293,999 | -0.36% |
| 2025-11-19 | 14.26 | 14.28 | 13.70 | 13.73 | 13.59 | qfq | 4,222,900 | 58,951,089 | -3.72% |
| 2025-11-18 | 14.63 | 14.69 | 14.10 | 14.26 | 14.12 | qfq | 4,397,000 | 62,913,952 | -2.53% |
| 2025-11-17 | 14.85 | 14.90 | 14.55 | 14.63 | 14.48 | qfq | 3,333,500 | 49,011,676 | -1.15% |
| 2025-11-14 | 15.31 | 15.54 | 14.80 | 14.80 | 14.65 | qfq | 4,014,900 | 60,673,820 | -3.83% |
| 2025-11-13 | 14.82 | 15.56 | 14.65 | 15.39 | 15.23 | qfq | 7,429,529 | 113,316,659 | 4.62% |
| 2025-11-12 | 14.90 | 14.99 | 14.51 | 14.71 | 14.56 | qfq | 3,730,100 | 54,975,798 | -1.41% |
| 2025-11-11 | 14.88 | 14.98 | 14.68 | 14.92 | 14.77 | qfq | 2,873,202 | 42,678,372 | 0.67% |
| 2025-11-10 | 15.20 | 15.35 | 14.80 | 14.82 | 14.67 | qfq | 4,370,900 | 65,597,919 | -2.50% |
| 2025-11-07 | 15.58 | 15.65 | 15.09 | 15.20 | 15.05 | qfq | 3,878,000 | 59,589,303 | -2.81% |
| 2025-11-06 | 15.80 | 15.94 | 15.58 | 15.64 | 15.48 | qfq | 2,589,400 | 40,592,454 | -1.01% |
| 2025-11-05 | 15.51 | 15.82 | 15.35 | 15.80 | 15.64 | qfq | 2,734,800 | 42,858,053 | 1.87% |
| 2025-11-04 | 15.56 | 15.94 | 15.37 | 15.51 | 15.35 | qfq | 5,469,900 | 85,200,733 | -0.32% |
| 2025-11-03 | 16.06 | 16.15 | 15.54 | 15.56 | 15.40 | qfq | 4,911,800 | 77,120,693 | -3.23% |
| 2025-10-31 | 15.90 | 16.28 | 15.70 | 16.08 | 15.92 | qfq | 4,337,900 | 69,609,974 | 1.64% |
| 2025-10-30 | 16.24 | 16.24 | 15.78 | 15.82 | 15.66 | qfq | 5,274,100 | 84,125,545 | -2.22% |
| 2025-10-29 | 16.65 | 16.65 | 16.11 | 16.18 | 16.02 | qfq | 6,120,500 | 99,394,862 | -2.24% |
| 2025-10-28 | 16.23 | 16.89 | 16.08 | 16.55 | 16.38 | qfq | 9,471,000 | 157,020,083 | 1.78% |
| 2025-10-27 | 15.95 | 16.46 | 15.55 | 16.26 | 16.10 | qfq | 10,133,300 | 162,525,396 | 2.14% |
| 2025-10-24 | 15.30 | 15.98 | 14.93 | 15.92 | 15.76 | qfq | 8,642,100 | 133,973,774 | 1.66% |
| 2025-10-23 | 15.71 | 15.84 | 15.32 | 15.66 | 15.50 | qfq | 4,798,400 | 74,532,258 | -1.94% |
| 2025-10-22 | 16.06 | 16.14 | 15.78 | 15.97 | 15.81 | qfq | 6,724,900 | 107,141,934 | -1.60% |
| 2025-10-21 | 15.80 | 16.41 | 15.64 | 16.23 | 16.07 | qfq | 11,246,600 | 180,917,030 | 3.51% |
| 2025-10-20 | 15.85 | 15.94 | 15.44 | 15.68 | 15.52 | qfq | 9,309,343 | 145,532,706 | -0.95% |
| 2025-10-17 | 15.49 | 16.25 | 15.38 | 15.83 | 15.67 | qfq | 12,639,400 | 200,786,576 | 2.13% |
| 2025-10-16 | 15.43 | 15.85 | 15.27 | 15.50 | 15.34 | qfq | 6,264,100 | 97,332,500 | 0.65% |
| 2025-10-15 | 14.91 | 15.47 | 14.80 | 15.40 | 15.24 | qfq | 5,144,300 | 78,065,856 | 3.15% |
| 2025-10-14 | 15.20 | 15.45 | 14.80 | 14.93 | 14.78 | qfq | 5,297,400 | 79,984,648 | -1.78% |
| 2025-10-13 | 14.71 | 15.53 | 14.41 | 15.20 | 15.05 | qfq | 6,117,700 | 92,128,605 | 0.60% |
| 2025-10-10 | 14.81 | 15.38 | 14.61 | 15.11 | 14.96 | qfq | 9,340,700 | 140,507,544 | -3.64% |
| 2025-10-09 | 15.79 | 15.89 | 15.40 | 15.68 | 15.52 | qfq | 5,201,900 | 81,523,044 | -1.32% |
| 2025-09-30 | 15.50 | 16.13 | 15.28 | 15.89 | 15.73 | qfq | 9,497,300 | 149,863,899 | 3.52% |
| 2025-09-29 | 15.35 | 15.45 | 15.12 | 15.35 | 15.19 | qfq | 4,845,700 | 74,247,780 | 0.00% |
| 2025-09-26 | 14.80 | 15.51 | 14.80 | 15.35 | 15.19 | qfq | 8,730,300 | 132,902,114 | 3.09% |
| 2025-09-25 | 15.00 | 15.25 | 14.75 | 14.89 | 14.74 | qfq | 5,879,800 | 87,682,049 | -0.93% |
| 2025-09-24 | 15.15 | 15.18 | 14.86 | 15.03 | 14.88 | qfq | 5,224,400 | 78,500,652 | -0.86% |
| 2025-09-23 | 15.58 | 15.58 | 14.90 | 15.16 | 15.01 | qfq | 8,353,400 | 126,288,360 | -3.50% |
| 2025-09-22 | 15.33 | 15.76 | 15.21 | 15.71 | 15.55 | qfq | 8,810,900 | 136,831,797 | 2.81% |
| 2025-09-19 | 15.28 | 15.60 | 15.17 | 15.28 | 15.13 | qfq | 5,344,200 | 81,943,663 | -0.20% |
| 2025-09-18 | 15.36 | 15.64 | 15.12 | 15.31 | 15.16 | qfq | 9,559,100 | 147,288,873 | -0.71% |
| 2025-09-17 | 15.32 | 15.59 | 15.23 | 15.42 | 15.26 | qfq | 9,292,446 | 143,627,660 | -0.39% |
| 2025-09-16 | 15.10 | 15.67 | 14.82 | 15.48 | 15.32 | qfq | 11,350,100 | 173,722,205 | 3.55% |
| 2025-09-15 | 15.00 | 15.23 | 14.68 | 14.95 | 14.80 | qfq | 6,175,300 | 91,885,678 | -0.99% |
| 2025-09-12 | 14.94 | 15.24 | 14.84 | 15.10 | 14.95 | qfq | 7,051,303 | 105,917,138 | 0.47% |
| 2025-09-11 | 15.29 | 15.31 | 14.83 | 15.03 | 14.88 | qfq | 7,753,700 | 116,085,142 | -2.40% |
| 2025-09-10 | 15.29 | 15.60 | 15.15 | 15.40 | 15.24 | qfq | 8,023,132 | 123,302,839 | 0.46% |
| 2025-09-09 | 15.71 | 16.09 | 15.18 | 15.33 | 15.17 | qfq | 16,376,900 | 256,071,578 | -4.13% |
| 2025-09-08 | 14.93 | 16.15 | 14.92 | 15.99 | 15.83 | qfq | 28,954,900 | 459,331,800 | 8.92% |
| 2025-09-05 | 14.30 | 14.74 | 14.11 | 14.68 | 14.53 | qfq | 12,168,527 | 175,690,460 | 3.31% |
| 2025-09-04 | 13.40 | 14.35 | 13.35 | 14.21 | 14.07 | qfq | 13,231,107 | 184,747,746 | 5.26% |
| 2025-09-03 | 13.53 | 13.64 | 13.32 | 13.50 | 13.36 | qfq | 3,879,800 | 52,122,080 | -0.44% |
| 2025-09-02 | 13.59 | 13.72 | 13.28 | 13.56 | 13.42 | qfq | 5,898,500 | 79,205,972 | -0.59% |
| 2025-09-01 | 13.54 | 13.76 | 13.39 | 13.64 | 13.50 | qfq | 4,917,498 | 66,923,096 | 1.26% |
| 2025-08-29 | 13.60 | 13.66 | 13.39 | 13.47 | 13.33 | qfq | 5,324,198 | 71,903,178 | -0.81% |
| 2025-08-28 | 13.83 | 13.99 | 13.20 | 13.58 | 13.44 | qfq | 7,980,900 | 108,013,171 | -1.81% |
| 2025-08-27 | 14.40 | 14.52 | 13.81 | 13.83 | 13.69 | qfq | 9,099,699 | 128,897,964 | -4.55% |
| 2025-08-26 | 14.40 | 14.69 | 14.36 | 14.49 | 14.34 | qfq | 6,500,300 | 94,415,997 | 0.91% |
| 2025-08-25 | 14.44 | 14.48 | 14.23 | 14.36 | 14.21 | qfq | 5,648,102 | 81,000,625 | 0.28% |
| 2025-08-22 | 14.39 | 14.44 | 14.20 | 14.32 | 14.18 | qfq | 5,682,900 | 81,220,014 | -0.49% |
| 2025-08-21 | 14.48 | 14.60 | 14.33 | 14.39 | 14.24 | qfq | 6,088,900 | 88,126,797 | -0.48% |
| 2025-08-20 | 14.85 | 14.85 | 14.24 | 14.46 | 14.31 | qfq | 11,046,411 | 159,525,720 | -1.90% |
| 2025-08-19 | 14.63 | 14.96 | 14.47 | 14.74 | 14.59 | qfq | 9,443,904 | 138,824,816 | 0.61% |
| 2025-08-18 | 14.92 | 15.11 | 14.53 | 14.65 | 14.50 | qfq | 12,276,343 | 181,257,069 | -1.88% |
| 2025-08-15 | 15.00 | 15.02 | 14.76 | 14.93 | 14.78 | qfq | 10,464,000 | 156,060,752 | -0.93% |
| 2025-08-14 | 14.91 | 15.25 | 14.63 | 15.07 | 14.92 | qfq | 15,523,104 | 231,581,107 | 1.07% |
| 2025-08-13 | 15.17 | 15.27 | 14.71 | 14.91 | 14.76 | qfq | 10,942,999 | 162,669,457 | -1.71% |
| 2025-08-12 | 14.95 | 15.30 | 14.79 | 15.17 | 15.02 | qfq | 10,503,200 | 158,874,142 | 1.47% |
| 2025-08-11 | 14.68 | 15.34 | 14.60 | 14.95 | 14.80 | qfq | 13,179,904 | 197,604,193 | 1.01% |
| 2025-08-08 | 14.57 | 15.47 | 14.40 | 14.80 | 14.65 | qfq | 18,840,949 | 281,471,387 | 1.93% |
| 2025-08-07 | 14.39 | 14.59 | 14.24 | 14.52 | 14.37 | qfq | 13,090,900 | 188,920,466 | 0.55% |
| 2025-08-06 | 13.60 | 15.04 | 13.45 | 14.44 | 14.29 | qfq | 20,631,999 | 297,046,635 | 5.63% |
| 2025-08-05 | 13.52 | 13.69 | 13.46 | 13.67 | 13.53 | qfq | 4,136,500 | 56,332,382 | 1.56% |
| 2025-08-04 | 13.50 | 13.63 | 13.38 | 13.46 | 13.32 | qfq | 3,776,200 | 50,944,981 | -0.52% |
| 2025-08-01 | 13.45 | 13.78 | 13.42 | 13.53 | 13.39 | qfq | 3,615,300 | 49,096,540 | 0.67% |
| 2025-07-31 | 13.66 | 13.85 | 13.39 | 13.44 | 13.30 | qfq | 5,305,600 | 71,985,271 | -2.54% |
| 2025-07-30 | 13.85 | 13.89 | 13.68 | 13.79 | 13.65 | qfq | 5,189,425 | 71,451,061 | -0.36% |
| 2025-07-29 | 14.17 | 14.18 | 13.81 | 13.84 | 13.70 | qfq | 6,737,203 | 93,734,424 | -2.33% |
| 2025-07-28 | 14.66 | 14.66 | 14.05 | 14.17 | 14.03 | qfq | 10,573,200 | 150,276,404 | -1.67% |
| 2025-07-25 | 14.15 | 14.50 | 13.94 | 14.41 | 14.26 | qfq | 15,799,512 | 225,196,574 | 2.78% |
| 2025-07-24 | 13.89 | 14.44 | 13.69 | 14.02 | 13.88 | qfq | 13,804,447 | 193,399,471 | 3.70% |
| 2025-07-23 | 13.50 | 13.86 | 13.40 | 13.52 | 13.38 | qfq | 5,834,300 | 79,469,173 | -0.52% |
| 2025-07-22 | 13.63 | 13.73 | 13.45 | 13.59 | 13.35 | qfq | 3,884,200 | 52,641,090 | -0.59% |
| 2025-07-21 | 13.72 | 13.88 | 13.55 | 13.67 | 13.43 | qfq | 5,290,900 | 72,605,319 | -0.36% |
| 2025-07-18 | 13.79 | 13.79 | 13.52 | 13.72 | 13.48 | qfq | 3,945,500 | 53,827,874 | -0.22% |
| 2025-07-17 | 13.64 | 13.79 | 13.56 | 13.75 | 13.51 | qfq | 3,851,200 | 52,797,065 | 0.88% |
| 2025-07-16 | 13.56 | 13.79 | 13.44 | 13.63 | 13.39 | qfq | 4,017,600 | 54,686,473 | 0.74% |
| 2025-07-15 | 13.68 | 13.85 | 13.38 | 13.53 | 13.29 | qfq | 5,645,000 | 76,748,360 | -1.46% |
| 2025-07-14 | 13.39 | 13.85 | 13.22 | 13.73 | 13.49 | qfq | 7,856,500 | 106,423,198 | 2.54% |
| 2025-07-11 | 13.28 | 13.55 | 12.99 | 13.39 | 13.16 | qfq | 7,430,700 | 98,392,105 | 0.53% |
| 2025-07-10 | 13.30 | 13.38 | 13.15 | 13.32 | 13.09 | qfq | 5,624,400 | 74,610,901 | -0.15% |
| 2025-07-09 | 13.71 | 13.78 | 13.23 | 13.34 | 13.11 | qfq | 6,070,700 | 81,605,538 | -2.70% |
| 2025-07-08 | 13.40 | 13.80 | 13.33 | 13.71 | 13.47 | qfq | 5,986,700 | 81,162,986 | 2.39% |
| 2025-07-07 | 13.40 | 13.57 | 13.23 | 13.39 | 13.16 | qfq | 4,260,200 | 57,315,787 | -0.22% |
| 2025-07-04 | 13.71 | 13.90 | 13.40 | 13.42 | 13.19 | qfq | 5,139,012 | 69,910,946 | -2.54% |
| 2025-07-03 | 13.78 | 13.89 | 13.63 | 13.77 | 13.53 | qfq | 4,617,700 | 63,521,863 | 0.66% |
| 2025-07-02 | 13.70 | 13.95 | 13.60 | 13.68 | 13.44 | qfq | 7,352,182 | 101,139,284 | -0.44% |
| 2025-07-01 | 13.60 | 13.75 | 13.38 | 13.74 | 13.50 | qfq | 5,335,700 | 72,341,978 | 1.63% |
| 2025-06-30 | 13.46 | 13.54 | 13.34 | 13.52 | 13.28 | qfq | 4,070,300 | 54,741,137 | 0.52% |
| 2025-06-27 | 13.33 | 13.57 | 13.29 | 13.45 | 13.22 | qfq | 4,427,200 | 59,399,481 | 0.90% |
| 2025-06-26 | 13.55 | 13.55 | 13.23 | 13.33 | 13.10 | qfq | 5,279,200 | 70,588,950 | -1.26% |
| 2025-06-25 | 13.43 | 13.68 | 13.26 | 13.50 | 13.27 | qfq | 7,216,800 | 97,047,176 | 0.37% |
| 2025-06-24 | 13.46 | 13.70 | 13.29 | 13.45 | 13.22 | qfq | 7,957,115 | 107,004,061 | 1.97% |
| 2025-06-23 | 12.96 | 13.25 | 12.80 | 13.19 | 12.96 | qfq | 3,902,500 | 51,228,850 | 1.31% |
| 2025-06-20 | 12.99 | 13.21 | 12.89 | 13.02 | 12.79 | qfq | 5,019,085 | 65,501,682 | -0.38% |
| 2025-06-19 | 13.80 | 13.80 | 12.99 | 13.07 | 12.84 | qfq | 7,359,400 | 97,341,650 | -3.40% |
| 2025-06-18 | 13.51 | 13.57 | 13.38 | 13.53 | 13.29 | qfq | 4,256,500 | 57,347,756 | -0.51% |
| 2025-06-17 | 13.85 | 13.85 | 13.49 | 13.60 | 13.36 | qfq | 5,863,900 | 79,734,721 | -1.09% |
| 2025-06-16 | 13.53 | 13.79 | 13.40 | 13.75 | 13.51 | qfq | 6,483,600 | 88,631,523 | 0.51% |
| 2025-06-13 | 13.95 | 13.97 | 13.51 | 13.68 | 13.44 | qfq | 9,435,515 | 129,058,177 | -2.84% |
| 2025-06-12 | 14.45 | 14.47 | 14.00 | 14.08 | 13.84 | qfq | 14,647,925 | 207,150,480 | -3.23% |
| 2025-06-11 | 14.50 | 14.86 | 14.32 | 14.55 | 14.30 | qfq | 15,221,000 | 220,742,047 | -2.15% |
| 2025-06-10 | 14.90 | 15.35 | 14.30 | 14.87 | 14.61 | qfq | 25,614,600 | 379,114,217 | 1.23% |
| 2025-06-09 | 14.05 | 14.95 | 13.79 | 14.69 | 14.43 | qfq | 22,526,815 | 323,235,398 | 4.56% |
| 2025-06-06 | 14.32 | 14.40 | 13.90 | 14.05 | 13.81 | qfq | 15,324,134 | 215,390,131 | -1.89% |
| 2025-06-05 | 14.99 | 15.00 | 14.20 | 14.32 | 14.07 | qfq | 27,554,700 | 398,063,083 | -2.12% |
| 2025-06-04 | 13.12 | 14.63 | 12.92 | 14.63 | 14.38 | qfq | 29,071,981 | 400,121,419 | 10.00% |
| 2025-06-03 | 13.00 | 13.76 | 12.90 | 13.30 | 13.07 | qfq | 26,308,784 | 347,879,614 | -0.45% |
| 2025-05-30 | 15.20 | 15.88 | 13.32 | 13.36 | 13.13 | qfq | 45,267,896 | 657,380,195 | -9.73% |
| 2025-05-29 | 13.99 | 14.80 | 13.65 | 14.80 | 14.54 | qfq | 36,925,308 | 528,925,489 | 10.04% |
| 2025-05-28 | 12.50 | 13.45 | 12.50 | 13.45 | 13.22 | qfq | 6,538,100 | 86,906,804 | 9.98% |
| 2025-05-27 | 11.64 | 12.29 | 11.54 | 12.23 | 12.02 | qfq | 12,574,994 | 151,359,938 | 5.52% |
| 2025-05-26 | 11.54 | 11.65 | 11.45 | 11.59 | 11.39 | qfq | 3,497,000 | 40,410,758 | 0.43% |
| 2025-05-23 | 11.63 | 11.77 | 11.53 | 11.54 | 11.34 | qfq | 3,278,700 | 38,209,210 | -0.69% |
| 2025-05-22 | 11.82 | 11.92 | 11.60 | 11.62 | 11.42 | qfq | 4,124,200 | 48,346,544 | -1.61% |
| 2025-05-21 | 12.00 | 12.04 | 11.77 | 11.81 | 11.60 | qfq | 6,031,900 | 71,621,237 | -1.91% |
| 2025-05-20 | 12.13 | 12.22 | 11.93 | 12.04 | 11.83 | qfq | 6,230,900 | 75,229,736 | -0.91% |
| 2025-05-19 | 12.01 | 12.16 | 11.69 | 12.15 | 11.94 | qfq | 8,417,520 | 100,284,652 | 0.33% |
| 2025-05-16 | 12.08 | 12.33 | 11.95 | 12.11 | 11.90 | qfq | 7,306,602 | 88,892,019 | 0.00% |
| 2025-05-15 | 12.30 | 12.48 | 11.92 | 12.11 | 11.90 | qfq | 11,339,100 | 137,938,207 | -1.22% |
| 2025-05-14 | 12.19 | 12.54 | 12.02 | 12.26 | 12.05 | qfq | 14,556,418 | 178,500,583 | 0.57% |
| 2025-05-13 | 12.83 | 13.07 | 12.14 | 12.19 | 11.98 | qfq | 24,928,544 | 310,786,490 | -5.65% |
| 2025-05-12 | 13.65 | 13.92 | 12.70 | 12.92 | 12.70 | qfq | 38,814,998 | 510,903,891 | -3.15% |
| 2025-05-09 | 13.34 | 13.34 | 12.90 | 13.34 | 13.11 | qfq | 16,212,800 | 215,965,289 | 9.98% |
| 2025-05-08 | 12.13 | 12.13 | 12.13 | 12.13 | 11.92 | qfq | 3,725,950 | 45,195,774 | 9.97% |
| 2025-05-07 | 11.16 | 11.23 | 10.95 | 11.03 | 10.84 | qfq | 3,287,000 | 36,578,379 | -0.54% |
| 2025-05-06 | 10.87 | 11.12 | 10.72 | 11.09 | 10.90 | qfq | 4,711,000 | 51,333,222 | 2.78% |
| 2025-04-30 | 10.38 | 11.02 | 10.30 | 10.79 | 10.60 | qfq | 6,954,100 | 75,098,972 | 4.55% |
| 2025-04-29 | 10.05 | 10.41 | 9.97 | 10.32 | 10.14 | qfq | 3,240,398 | 33,320,338 | 1.78% |
| 2025-04-28 | 10.49 | 10.51 | 10.07 | 10.14 | 9.96 | qfq | 4,025,098 | 40,951,775 | -3.43% |
| 2025-04-25 | 10.47 | 10.59 | 10.41 | 10.50 | 10.32 | qfq | 1,966,700 | 20,678,834 | 0.10% |
| 2025-04-24 | 10.55 | 10.63 | 10.33 | 10.49 | 10.31 | qfq | 2,556,300 | 26,789,143 | -0.47% |
| 2025-04-23 | 10.46 | 10.67 | 10.44 | 10.54 | 10.36 | qfq | 3,204,300 | 33,814,707 | 1.05% |
| 2025-04-22 | 10.46 | 10.59 | 10.36 | 10.43 | 10.25 | qfq | 2,516,200 | 26,237,920 | -0.10% |
| 2025-04-21 | 10.30 | 10.45 | 10.12 | 10.44 | 10.26 | qfq | 2,722,100 | 28,092,843 | 1.46% |
| 2025-04-18 | 10.46 | 10.55 | 10.28 | 10.29 | 10.11 | qfq | 2,645,900 | 27,463,207 | -1.72% |
| 2025-04-17 | 10.14 | 10.60 | 10.02 | 10.47 | 10.29 | qfq | 3,699,400 | 38,653,959 | 2.85% |
| 2025-04-16 | 10.43 | 10.43 | 9.98 | 10.18 | 10.00 | qfq | 3,234,500 | 32,918,078 | -2.40% |
| 2025-04-15 | 10.37 | 10.57 | 10.33 | 10.43 | 10.25 | qfq | 3,240,000 | 33,773,766 | 0.68% |
| 2025-04-14 | 10.30 | 10.43 | 10.27 | 10.36 | 10.18 | qfq | 2,968,900 | 30,697,716 | 1.37% |
| 2025-04-11 | 10.08 | 10.35 | 10.08 | 10.22 | 10.04 | qfq | 3,243,298 | 33,215,051 | 0.49% |
| 2025-04-10 | 10.14 | 10.47 | 10.14 | 10.17 | 9.99 | qfq | 5,050,800 | 51,951,176 | 1.90% |
| 2025-04-09 | 9.51 | 10.08 | 9.00 | 9.98 | 9.81 | qfq | 9,756,000 | 93,475,607 | 4.07% |
| 2025-04-08 | 10.48 | 10.70 | 9.59 | 9.59 | 9.42 | qfq | 11,450,300 | 112,411,654 | -10.04% |
| 2025-04-07 | 11.20 | 11.36 | 10.66 | 10.66 | 10.47 | qfq | 2,887,800 | 31,153,794 | -9.97% |
| 2025-04-03 | 12.04 | 12.07 | 11.71 | 11.84 | 11.63 | qfq | 2,891,298 | 34,332,949 | -1.66% |
| 2025-04-02 | 11.99 | 12.18 | 11.86 | 12.04 | 11.83 | qfq | 2,289,800 | 27,572,337 | 1.26% |
| 2025-04-01 | 12.14 | 12.24 | 11.85 | 11.89 | 11.68 | qfq | 2,961,300 | 35,670,885 | -1.82% |
| 2025-03-31 | 12.19 | 12.19 | 11.90 | 12.11 | 11.90 | qfq | 2,596,900 | 31,318,274 | -0.66% |
| 2025-03-28 | 12.30 | 12.40 | 12.13 | 12.19 | 11.98 | qfq | 1,998,900 | 24,447,301 | -1.22% |
| 2025-03-27 | 12.38 | 12.52 | 12.02 | 12.34 | 12.13 | qfq | 3,343,898 | 41,072,672 | -0.64% |
| 2025-03-26 | 12.28 | 12.48 | 12.17 | 12.42 | 12.20 | qfq | 3,265,898 | 40,303,447 | 1.06% |
| 2025-03-25 | 12.51 | 12.60 | 12.13 | 12.29 | 12.08 | qfq | 3,024,935 | 37,334,405 | -1.92% |
| 2025-03-24 | 12.80 | 12.95 | 12.25 | 12.53 | 12.31 | qfq | 3,324,600 | 41,806,949 | -1.57% |
| 2025-03-21 | 12.87 | 12.94 | 12.61 | 12.73 | 12.51 | qfq | 3,494,500 | 44,581,589 | -1.39% |
| 2025-03-20 | 13.08 | 13.21 | 12.88 | 12.91 | 12.69 | qfq | 4,682,300 | 60,889,844 | -1.38% |
| 2025-03-19 | 13.38 | 13.39 | 13.00 | 13.09 | 12.86 | qfq | 4,302,800 | 56,534,632 | -2.24% |
| 2025-03-18 | 13.22 | 13.50 | 13.01 | 13.39 | 13.16 | qfq | 5,217,200 | 69,446,973 | 1.44% |
| 2025-03-17 | 13.48 | 13.50 | 13.08 | 13.20 | 12.97 | qfq | 8,024,113 | 106,133,939 | -2.37% |
| 2025-03-14 | 13.88 | 13.94 | 13.50 | 13.52 | 13.28 | qfq | 6,364,313 | 87,269,254 | -1.82% |
| 2025-03-13 | 14.20 | 14.20 | 13.55 | 13.77 | 13.53 | qfq | 5,494,100 | 75,880,678 | -2.13% |
| 2025-03-12 | 14.00 | 14.25 | 13.79 | 14.07 | 13.83 | qfq | 5,384,764 | 75,614,398 | 0.86% |
| 2025-03-11 | 13.97 | 14.04 | 13.48 | 13.95 | 13.71 | qfq | 4,695,286 | 64,488,284 | 0.29% |
| 2025-03-10 | 13.83 | 14.31 | 13.83 | 13.91 | 13.67 | qfq | 5,968,582 | 83,914,173 | -0.29% |
| 2025-03-07 | 14.40 | 14.55 | 13.77 | 13.95 | 13.71 | qfq | 7,837,300 | 110,004,966 | 0.58% |
| 2025-03-06 | 13.89 | 14.63 | 13.67 | 13.87 | 13.63 | qfq | 8,843,212 | 123,251,883 | 3.51% |
| 2025-03-05 | 12.90 | 13.45 | 12.89 | 13.40 | 13.17 | qfq | 5,690,813 | 75,282,263 | 3.96% |
| 2025-03-04 | 12.67 | 13.03 | 12.55 | 12.89 | 12.67 | qfq | 3,774,600 | 48,613,530 | 0.70% |
| 2025-03-03 | 12.87 | 13.04 | 12.63 | 12.80 | 12.58 | qfq | 4,095,300 | 52,577,593 | -0.47% |
| 2025-02-28 | 13.43 | 13.43 | 12.83 | 12.86 | 12.64 | qfq | 5,160,754 | 67,160,548 | -3.81% |
| 2025-02-27 | 13.85 | 14.06 | 13.19 | 13.37 | 13.14 | qfq | 7,809,200 | 105,095,943 | -3.47% |
| 2025-02-26 | 13.83 | 14.28 | 13.56 | 13.85 | 13.61 | qfq | 6,821,803 | 94,620,750 | 1.61% |
| 2025-02-25 | 14.04 | 14.04 | 13.50 | 13.63 | 13.39 | qfq | 7,182,703 | 98,598,709 | -2.92% |
| 2025-02-24 | 13.66 | 14.09 | 13.66 | 14.04 | 13.80 | qfq | 5,152,200 | 71,678,820 | 2.18% |
| 2025-02-21 | 13.61 | 13.83 | 13.49 | 13.74 | 13.50 | qfq | 5,107,939 | 69,622,008 | 0.96% |
| 2025-02-20 | 13.59 | 13.81 | 13.50 | 13.61 | 13.37 | qfq | 7,080,600 | 96,572,119 | -0.15% |
| 2025-02-19 | 12.93 | 13.67 | 12.91 | 13.63 | 13.39 | qfq | 10,846,600 | 146,320,250 | 5.09% |
| 2025-02-18 | 13.30 | 13.42 | 12.90 | 12.97 | 12.74 | qfq | 5,694,560 | 74,943,670 | -2.11% |
| 2025-02-17 | 12.58 | 13.38 | 12.09 | 13.25 | 13.02 | qfq | 7,689,878 | 100,099,169 | 4.66% |
| 2025-02-14 | 12.96 | 13.31 | 12.62 | 12.66 | 12.44 | qfq | 6,679,500 | 86,906,851 | -1.56% |
| 2025-02-13 | 13.04 | 13.15 | 12.71 | 12.86 | 12.64 | qfq | 3,867,900 | 49,836,207 | -1.68% |
| 2025-02-12 | 12.79 | 13.13 | 12.79 | 13.08 | 12.85 | qfq | 5,585,200 | 72,426,812 | 1.55% |
| 2025-02-11 | 12.46 | 12.93 | 12.46 | 12.88 | 12.66 | qfq | 7,025,500 | 89,277,620 | 2.30% |
| 2025-02-10 | 11.95 | 12.77 | 11.95 | 12.59 | 12.37 | qfq | 9,993,198 | 124,232,409 | 4.74% |
| 2025-02-07 | 12.10 | 12.26 | 11.91 | 12.02 | 11.81 | qfq | 8,697,137 | 105,268,666 | 0.00% |
| 2025-02-06 | 12.47 | 12.51 | 11.53 | 12.02 | 11.81 | qfq | 11,499,137 | 138,090,629 | -3.61% |
| 2025-02-05 | 12.76 | 12.98 | 12.41 | 12.47 | 12.25 | qfq | 7,832,521 | 98,787,574 | -2.27% |
| 2025-01-27 | 11.98 | 13.17 | 11.88 | 12.76 | 12.54 | qfq | 14,662,218 | 183,522,362 | 6.60% |
| 2025-01-24 | 11.19 | 12.00 | 10.96 | 11.97 | 11.76 | qfq | 13,729,616 | 159,555,494 | 6.49% |
| 2025-01-23 | 10.91 | 11.29 | 10.76 | 11.24 | 11.04 | qfq | 6,249,166 | 69,410,588 | 3.50% |
| 2025-01-22 | 10.85 | 11.09 | 10.78 | 10.86 | 10.67 | qfq | 2,231,280 | 24,401,912 | 0.09% |
| 2025-01-21 | 10.85 | 10.92 | 10.73 | 10.85 | 10.66 | qfq | 1,576,200 | 17,087,176 | 0.00% |
| 2025-01-20 | 10.69 | 10.99 | 10.62 | 10.85 | 10.66 | qfq | 2,336,400 | 25,235,211 | 2.17% |
| 2025-01-17 | 10.32 | 10.68 | 10.30 | 10.62 | 10.44 | qfq | 2,639,000 | 27,845,132 | 1.92% |
| 2025-01-16 | 10.46 | 10.65 | 10.30 | 10.42 | 10.24 | qfq | 2,131,400 | 22,313,666 | -0.38% |
| 2025-01-15 | 10.40 | 10.65 | 10.30 | 10.46 | 10.28 | qfq | 2,432,700 | 25,550,364 | 0.10% |
| 2025-01-14 | 10.10 | 10.47 | 9.95 | 10.45 | 10.27 | qfq | 3,443,400 | 35,486,567 | 4.92% |
| 2025-01-13 | 9.89 | 10.10 | 9.73 | 9.96 | 9.79 | qfq | 1,615,300 | 15,980,339 | -0.70% |
| 2025-01-10 | 10.30 | 10.30 | 10.00 | 10.03 | 9.86 | qfq | 2,275,500 | 23,029,573 | -2.53% |
| 2025-01-09 | 10.27 | 10.55 | 10.13 | 10.29 | 10.11 | qfq | 1,846,200 | 19,156,094 | -0.29% |
| 2025-01-08 | 10.32 | 10.38 | 10.01 | 10.32 | 10.14 | qfq | 2,354,200 | 23,989,338 | -0.10% |
| 2025-01-07 | 10.08 | 10.34 | 10.00 | 10.33 | 10.15 | qfq | 2,392,400 | 24,417,972 | 2.48% |
| 2025-01-06 | 10.05 | 10.21 | 9.70 | 10.08 | 9.90 | qfq | 2,718,501 | 27,123,586 | 0.00% |
| 2025-01-03 | 10.41 | 10.45 | 10.02 | 10.08 | 9.90 | qfq | 3,229,900 | 33,004,256 | -3.17% |
| 2025-01-02 | 10.71 | 10.73 | 10.30 | 10.41 | 10.23 | qfq | 2,560,800 | 26,921,625 | -1.61% |
| 2024-12-31 | 10.81 | 11.14 | 10.56 | 10.58 | 10.40 | qfq | 3,161,200 | 34,075,050 | -1.40% |
| 2024-12-30 | 10.75 | 10.90 | 10.50 | 10.73 | 10.54 | qfq | 2,810,500 | 29,969,867 | -0.92% |
| 2024-12-27 | 10.28 | 10.92 | 10.28 | 10.83 | 10.64 | qfq | 4,600,700 | 49,093,819 | 4.94% |
| 2024-12-26 | 10.28 | 10.50 | 10.23 | 10.32 | 10.14 | qfq | 2,599,800 | 26,959,645 | -0.48% |
| 2024-12-25 | 10.65 | 10.78 | 10.23 | 10.37 | 10.19 | qfq | 3,683,100 | 38,289,855 | -3.36% |
| 2024-12-24 | 10.78 | 10.98 | 10.65 | 10.73 | 10.54 | qfq | 2,307,800 | 24,863,245 | -0.46% |
| 2024-12-23 | 11.17 | 11.26 | 10.76 | 10.78 | 10.59 | qfq | 4,914,000 | 53,626,402 | -4.18% |
| 2024-12-20 | 11.10 | 11.40 | 11.00 | 11.25 | 11.05 | qfq | 4,695,600 | 52,819,722 | 1.63% |
| 2024-12-19 | 10.84 | 11.58 | 9.82 | 11.07 | 10.88 | qfq | 8,100,600 | 89,895,542 | 1.47% |
| 2024-12-18 | 10.91 | 11.11 | 10.81 | 10.91 | 10.72 | qfq | 4,259,280 | 46,726,040 | 0.00% |
| 2024-12-17 | 11.42 | 11.52 | 10.89 | 10.91 | 10.72 | qfq | 6,205,742 | 68,684,854 | -4.88% |
| 2024-12-16 | 11.30 | 11.70 | 11.28 | 11.47 | 11.27 | qfq | 6,108,966 | 70,356,119 | 1.41% |
| 2024-12-13 | 11.40 | 11.54 | 11.27 | 11.31 | 11.11 | qfq | 5,376,647 | 61,213,407 | -0.79% |
| 2024-12-12 | 11.42 | 11.51 | 11.15 | 11.40 | 11.20 | qfq | 5,404,300 | 61,244,623 | -0.18% |
| 2024-12-11 | 11.16 | 11.56 | 11.05 | 11.42 | 11.22 | qfq | 7,126,000 | 80,738,889 | 2.79% |
| 2024-12-10 | 11.30 | 11.51 | 10.82 | 11.11 | 10.92 | qfq | 9,737,200 | 109,174,146 | 2.97% |
| 2024-12-09 | 10.58 | 11.11 | 10.38 | 10.79 | 10.60 | qfq | 8,013,400 | 85,704,103 | 3.25% |
| 2024-12-06 | 10.69 | 10.69 | 10.23 | 10.45 | 10.27 | qfq | 5,713,619 | 59,617,504 | 1.36% |
| 2024-12-05 | 10.00 | 10.35 | 9.98 | 10.31 | 10.13 | qfq | 3,524,600 | 35,906,856 | 2.69% |
| 2024-12-04 | 10.28 | 10.28 | 9.99 | 10.04 | 9.87 | qfq | 3,403,300 | 34,431,189 | -2.52% |
| 2024-12-03 | 10.15 | 10.44 | 10.01 | 10.30 | 10.12 | qfq | 4,876,211 | 49,800,830 | 1.68% |
| 2024-12-02 | 9.99 | 10.15 | 9.95 | 10.13 | 9.95 | qfq | 3,959,700 | 39,851,938 | 1.60% |
| 2024-11-29 | 9.91 | 10.04 | 9.85 | 9.97 | 9.80 | qfq | 2,490,600 | 24,808,966 | 0.30% |
| 2024-11-28 | 9.93 | 10.08 | 9.86 | 9.94 | 9.77 | qfq | 2,663,000 | 26,590,265 | 0.10% |
| 2024-11-27 | 9.87 | 9.96 | 9.48 | 9.93 | 9.76 | qfq | 2,885,500 | 28,021,215 | 0.61% |
| 2024-11-26 | 9.92 | 10.10 | 9.84 | 9.87 | 9.70 | qfq | 2,700,455 | 26,889,671 | -0.50% |
| 2024-11-25 | 9.80 | 9.98 | 9.67 | 9.92 | 9.75 | qfq | 3,242,700 | 31,865,752 | 2.16% |
| 2024-11-22 | 10.09 | 10.14 | 9.68 | 9.71 | 9.54 | qfq | 4,614,700 | 45,976,376 | -3.57% |
| 2024-11-21 | 10.18 | 10.22 | 9.97 | 10.07 | 9.89 | qfq | 2,951,900 | 29,779,165 | -1.08% |
| 2024-11-20 | 10.16 | 10.24 | 10.06 | 10.18 | 10.00 | qfq | 4,096,800 | 41,521,294 | 0.20% |
| 2024-11-19 | 9.91 | 10.18 | 9.75 | 10.16 | 9.98 | qfq | 4,011,200 | 39,948,356 | 2.52% |
| 2024-11-18 | 10.06 | 10.24 | 9.71 | 9.91 | 9.74 | qfq | 5,476,400 | 54,697,876 | -1.20% |
| 2024-11-15 | 10.60 | 10.69 | 10.01 | 10.03 | 9.86 | qfq | 8,480,500 | 87,362,026 | -6.35% |
| 2024-11-14 | 11.15 | 11.36 | 10.66 | 10.71 | 10.52 | qfq | 4,427,900 | 48,116,633 | -4.46% |
| 2024-11-13 | 11.15 | 11.48 | 10.93 | 11.21 | 11.02 | qfq | 4,736,564 | 52,964,531 | 0.54% |
| 2024-11-12 | 11.32 | 11.72 | 11.00 | 11.15 | 10.96 | qfq | 7,721,700 | 88,133,045 | -1.33% |
| 2024-11-11 | 10.73 | 11.48 | 10.71 | 11.30 | 11.10 | qfq | 8,839,300 | 99,151,524 | 5.61% |
| 2024-11-08 | 10.79 | 10.88 | 10.58 | 10.70 | 10.51 | qfq | 5,446,200 | 58,328,338 | 0.09% |
| 2024-11-07 | 10.40 | 10.80 | 10.33 | 10.69 | 10.50 | qfq | 4,730,000 | 50,183,321 | 2.10% |
| 2024-11-06 | 10.63 | 10.65 | 10.20 | 10.47 | 10.29 | qfq | 6,670,100 | 69,490,661 | -1.23% |
| 2024-11-05 | 10.56 | 10.94 | 10.41 | 10.60 | 10.42 | qfq | 6,065,352 | 64,527,043 | 0.86% |
| 2024-11-04 | 10.68 | 10.77 | 10.48 | 10.51 | 10.33 | qfq | 4,264,717 | 45,191,938 | -1.68% |
| 2024-11-01 | 11.12 | 11.24 | 10.63 | 10.69 | 10.50 | qfq | 4,093,000 | 44,495,887 | -4.72% |
| 2024-10-31 | 11.26 | 11.42 | 11.06 | 11.22 | 11.02 | qfq | 3,960,160 | 44,475,096 | -0.97% |
| 2024-10-30 | 11.33 | 11.52 | 11.11 | 11.33 | 11.13 | qfq | 4,207,400 | 47,424,880 | -0.53% |
| 2024-10-29 | 11.89 | 12.28 | 11.39 | 11.39 | 11.19 | qfq | 7,825,200 | 92,371,129 | -4.04% |
| 2024-10-28 | 11.75 | 11.87 | 11.55 | 11.87 | 11.66 | qfq | 4,874,800 | 57,056,117 | 1.28% |
| 2024-10-25 | 11.44 | 11.72 | 11.30 | 11.72 | 11.52 | qfq | 4,433,180 | 51,157,963 | 2.36% |
| 2024-10-24 | 11.39 | 11.65 | 11.25 | 11.45 | 11.25 | qfq | 4,964,100 | 56,729,412 | 0.17% |
| 2024-10-23 | 11.26 | 11.60 | 11.11 | 11.43 | 11.23 | qfq | 7,327,775 | 83,289,912 | 0.53% |
| 2024-10-22 | 10.53 | 11.48 | 10.36 | 11.37 | 11.17 | qfq | 13,337,000 | 148,946,192 | 8.91% |
| 2024-10-21 | 10.31 | 10.55 | 10.23 | 10.44 | 10.26 | qfq | 5,231,539 | 54,410,956 | 1.66% |
| 2024-10-18 | 9.93 | 10.36 | 9.93 | 10.27 | 10.09 | qfq | 4,777,774 | 48,647,937 | 2.50% |
| 2024-10-17 | 9.96 | 10.16 | 9.91 | 10.02 | 9.85 | qfq | 3,357,700 | 33,827,380 | 1.11% |
| 2024-10-16 | 9.90 | 10.11 | 9.68 | 9.91 | 9.74 | qfq | 3,421,600 | 34,095,929 | -1.20% |
| 2024-10-15 | 9.95 | 10.47 | 9.77 | 10.03 | 9.86 | qfq | 7,104,663 | 71,936,295 | -1.08% |
| 2024-10-14 | 9.91 | 10.59 | 9.91 | 10.14 | 9.96 | qfq | 13,633,735 | 139,557,547 | 4.97% |
| 2024-10-11 | 10.01 | 10.01 | 9.41 | 9.66 | 9.49 | qfq | 6,620,759 | 64,171,007 | -4.36% |
| 2024-10-10 | 9.68 | 10.15 | 9.37 | 10.10 | 9.92 | qfq | 9,534,776 | 94,495,742 | 6.43% |
| 2024-10-09 | 9.38 | 10.11 | 9.19 | 9.49 | 9.32 | qfq | 8,091,910 | 78,946,607 | -4.91% |
| 2024-10-08 | 10.25 | 10.52 | 9.49 | 9.98 | 9.81 | qfq | 9,377,383 | 93,752,578 | 4.28% |
| 2024-09-30 | 9.06 | 9.64 | 9.03 | 9.57 | 9.40 | qfq | 6,137,728 | 57,654,093 | 7.53% |
| 2024-09-27 | 8.68 | 9.02 | 8.56 | 8.90 | 8.75 | qfq | 3,356,520 | 29,535,387 | 4.09% |
| 2024-09-26 | 8.24 | 8.55 | 8.15 | 8.55 | 8.40 | qfq | 2,224,950 | 18,637,467 | 3.64% |
| 2024-09-25 | 8.10 | 8.36 | 8.10 | 8.25 | 8.11 | qfq | 2,579,974 | 21,353,632 | 3.00% |
| 2024-09-24 | 7.65 | 8.02 | 7.65 | 8.01 | 7.87 | qfq | 1,953,863 | 15,457,376 | 4.16% |
| 2024-09-23 | 7.67 | 7.76 | 7.60 | 7.69 | 7.56 | qfq | 639,800 | 4,910,035 | -0.13% |
| 2024-09-20 | 7.85 | 7.86 | 7.67 | 7.70 | 7.57 | qfq | 1,247,500 | 9,645,765 | -1.66% |
| 2024-09-19 | 7.76 | 7.90 | 7.67 | 7.83 | 7.69 | qfq | 1,664,900 | 13,002,236 | 2.62% |
| 2024-09-18 | 7.95 | 7.99 | 7.45 | 7.63 | 7.50 | qfq | 2,428,476 | 18,490,424 | -3.54% |
| 2024-09-13 | 8.22 | 8.28 | 7.91 | 7.91 | 7.77 | qfq | 2,469,634 | 19,883,911 | -3.77% |
| 2024-09-12 | 8.26 | 8.42 | 8.22 | 8.22 | 8.08 | qfq | 3,411,200 | 28,422,946 | -0.48% |
| 2024-09-11 | 8.36 | 8.36 | 8.21 | 8.26 | 8.12 | qfq | 747,634 | 6,181,246 | -1.31% |
| 2024-09-10 | 8.41 | 8.41 | 8.27 | 8.37 | 8.22 | qfq | 792,574 | 6,614,533 | 0.00% |
| 2024-09-09 | 8.23 | 8.39 | 8.03 | 8.37 | 8.22 | qfq | 1,050,218 | 8,733,849 | 1.09% |
| 2024-09-06 | 8.36 | 8.42 | 8.28 | 8.28 | 8.14 | qfq | 891,080 | 7,421,931 | -1.31% |
| 2024-09-05 | 8.31 | 8.42 | 8.31 | 8.39 | 8.24 | qfq | 922,320 | 7,712,693 | 1.08% |
| 2024-09-04 | 8.35 | 8.39 | 8.29 | 8.30 | 8.16 | qfq | 1,112,250 | 9,268,195 | -1.31% |
| 2024-09-03 | 8.41 | 8.49 | 8.35 | 8.41 | 8.26 | qfq | 1,293,750 | 10,878,716 | 0.12% |
| 2024-09-02 | 8.60 | 8.62 | 8.38 | 8.40 | 8.25 | qfq | 964,800 | 8,204,951 | -1.41% |
| 2024-08-30 | 8.48 | 8.64 | 8.42 | 8.52 | 8.37 | qfq | 1,465,163 | 12,531,568 | 0.24% |
| 2024-08-29 | 8.30 | 8.50 | 8.24 | 8.50 | 8.35 | qfq | 1,959,463 | 16,454,197 | 2.04% |
| 2024-08-28 | 8.33 | 8.42 | 8.23 | 8.33 | 8.19 | qfq | 1,093,900 | 9,097,930 | 0.00% |
| 2024-08-27 | 8.37 | 8.42 | 8.30 | 8.33 | 8.19 | qfq | 614,000 | 5,124,963 | -0.48% |
| 2024-08-26 | 8.23 | 8.42 | 8.18 | 8.37 | 8.22 | qfq | 871,300 | 7,254,438 | 0.97% |
| 2024-08-23 | 8.43 | 8.45 | 8.18 | 8.29 | 8.15 | qfq | 1,785,639 | 14,765,681 | -1.66% |
| 2024-08-22 | 8.61 | 8.66 | 8.43 | 8.43 | 8.28 | qfq | 1,002,763 | 8,524,017 | -2.09% |
| 2024-08-21 | 8.65 | 8.75 | 8.55 | 8.61 | 8.46 | qfq | 1,150,315 | 9,916,545 | 0.35% |
| 2024-08-20 | 8.78 | 8.81 | 8.58 | 8.58 | 8.43 | qfq | 1,904,500 | 16,511,090 | -2.50% |
| 2024-08-19 | 8.96 | 9.03 | 8.79 | 8.80 | 8.65 | qfq | 1,849,276 | 16,450,405 | -1.79% |
| 2024-08-16 | 9.17 | 9.20 | 8.94 | 8.96 | 8.80 | qfq | 1,613,400 | 14,564,484 | -2.29% |
| 2024-08-15 | 9.15 | 9.20 | 9.02 | 9.17 | 9.01 | qfq | 1,776,500 | 16,210,260 | -0.22% |
| 2024-08-14 | 9.28 | 9.43 | 9.18 | 9.19 | 9.03 | qfq | 2,416,900 | 22,513,592 | -1.39% |
| 2024-08-13 | 9.18 | 9.32 | 9.10 | 9.32 | 9.16 | qfq | 2,606,100 | 24,032,817 | 0.32% |
| 2024-08-12 | 9.05 | 9.35 | 9.05 | 9.29 | 9.13 | qfq | 4,229,300 | 39,031,595 | 2.65% |
| 2024-08-09 | 9.00 | 9.16 | 8.96 | 9.05 | 8.89 | qfq | 1,856,463 | 16,858,934 | 0.56% |
| 2024-08-08 | 8.91 | 9.03 | 8.81 | 9.00 | 8.84 | qfq | 1,664,476 | 14,846,554 | 0.33% |
| 2024-08-07 | 9.09 | 9.18 | 8.93 | 8.97 | 8.81 | qfq | 2,302,200 | 20,736,409 | -1.10% |
| 2024-08-06 | 9.20 | 9.50 | 8.94 | 9.07 | 8.91 | qfq | 3,302,863 | 30,140,789 | 2.37% |
| 2024-08-05 | 9.16 | 9.27 | 8.83 | 8.86 | 8.71 | qfq | 4,095,800 | 37,068,917 | -4.42% |
| 2024-08-02 | 9.45 | 9.52 | 9.26 | 9.27 | 9.11 | qfq | 4,495,300 | 42,246,211 | -4.14% |
| 2024-08-01 | 9.30 | 9.78 | 9.19 | 9.67 | 9.50 | qfq | 8,520,639 | 81,144,406 | 2.33% |
| 2024-07-31 | 9.27 | 9.49 | 9.14 | 9.45 | 9.29 | qfq | 5,538,600 | 51,932,449 | 1.94% |
| 2024-07-30 | 9.44 | 9.46 | 9.23 | 9.27 | 9.11 | qfq | 5,481,147 | 51,021,038 | -2.73% |
| 2024-07-29 | 9.40 | 9.58 | 9.36 | 9.53 | 9.36 | qfq | 6,996,108 | 66,366,677 | 0.11% |
| 2024-07-26 | 9.89 | 9.89 | 9.40 | 9.52 | 9.35 | qfq | 12,318,908 | 117,307,560 | -3.05% |
| 2024-07-25 | 8.84 | 9.82 | 8.80 | 9.82 | 9.65 | qfq | 9,286,300 | 88,227,002 | 9.97% |
| 2024-07-24 | 9.25 | 9.80 | 8.81 | 8.93 | 8.77 | qfq | 4,173,439 | 38,036,220 | -2.51% |
| 2024-07-23 | 9.08 | 9.40 | 9.01 | 9.16 | 9.00 | qfq | 4,004,510 | 36,926,254 | 0.88% |
| 2024-07-22 | 8.95 | 9.12 | 8.69 | 9.08 | 8.92 | qfq | 3,544,904 | 31,812,611 | 1.45% |
| 2024-07-19 | 8.99 | 9.10 | 8.89 | 8.95 | 8.79 | qfq | 4,096,900 | 36,778,665 | -2.61% |
| 2024-07-18 | 9.25 | 9.75 | 9.01 | 9.19 | 9.03 | qfq | 8,244,577 | 77,239,202 | 0.99% |
| 2024-07-17 | 9.10 | 9.29 | 8.98 | 9.10 | 8.94 | qfq | 2,999,400 | 27,504,200 | 0.00% |
| 2024-07-16 | 9.01 | 9.17 | 8.94 | 9.10 | 8.94 | qfq | 1,862,198 | 16,937,057 | 0.11% |
| 2024-07-15 | 8.97 | 9.09 | 8.82 | 9.09 | 8.93 | qfq | 1,878,000 | 16,826,776 | 0.44% |
| 2024-07-12 | 8.90 | 9.39 | 8.90 | 9.05 | 8.89 | qfq | 5,555,763 | 51,155,239 | 1.12% |
| 2024-07-11 | 8.70 | 8.97 | 8.62 | 8.95 | 8.79 | qfq | 1,851,802 | 16,349,266 | 4.31% |
| 2024-07-10 | 8.62 | 8.69 | 8.50 | 8.58 | 8.43 | qfq | 737,100 | 6,331,564 | -0.46% |
| 2024-07-09 | 8.54 | 8.62 | 8.28 | 8.62 | 8.47 | qfq | 1,228,616 | 10,393,592 | 1.06% |
| 2024-07-08 | 8.82 | 8.87 | 8.48 | 8.53 | 8.38 | qfq | 1,084,563 | 9,350,573 | -2.85% |
| 2024-07-05 | 8.62 | 8.84 | 8.51 | 8.78 | 8.63 | qfq | 1,392,073 | 12,128,077 | 1.39% |
| 2024-07-04 | 8.80 | 8.83 | 8.53 | 8.66 | 8.51 | qfq | 1,870,010 | 16,248,419 | -1.03% |
| 2024-07-03 | 8.84 | 8.90 | 8.75 | 8.75 | 8.60 | qfq | 1,341,400 | 11,812,349 | -1.02% |
| 2024-07-02 | 8.88 | 8.99 | 8.82 | 8.84 | 8.69 | qfq | 1,523,600 | 13,551,504 | -0.45% |
| 2024-07-01 | 8.94 | 9.10 | 8.80 | 8.88 | 8.73 | qfq | 1,952,700 | 17,393,123 | -0.67% |
| 2024-06-28 | 8.92 | 9.12 | 8.92 | 8.94 | 8.78 | qfq | 1,423,800 | 12,861,140 | -0.89% |
| 2024-06-27 | 9.16 | 9.24 | 9.02 | 9.02 | 8.86 | qfq | 1,178,517 | 10,742,470 | -2.28% |
| 2024-06-26 | 9.25 | 9.29 | 9.07 | 9.23 | 9.07 | qfq | 2,296,700 | 21,049,865 | -0.86% |
| 2024-06-25 | 9.00 | 9.32 | 8.83 | 9.31 | 9.15 | qfq | 3,287,200 | 29,880,391 | 3.22% |
| 2024-06-24 | 9.10 | 9.10 | 8.64 | 9.02 | 8.86 | qfq | 2,394,663 | 21,294,472 | -1.10% |
| 2024-06-21 | 8.93 | 9.12 | 8.85 | 9.12 | 8.96 | qfq | 1,512,063 | 13,666,615 | 2.59% |
| 2024-06-20 | 9.10 | 9.14 | 8.89 | 8.89 | 8.74 | qfq | 1,230,100 | 11,034,954 | -2.63% |
| 2024-06-19 | 9.21 | 9.26 | 9.11 | 9.13 | 8.97 | qfq | 957,863 | 8,788,423 | -1.08% |
| 2024-06-18 | 9.17 | 9.24 | 9.10 | 9.23 | 9.07 | qfq | 1,046,716 | 9,617,029 | 0.65% |
| 2024-06-17 | 9.20 | 9.25 | 8.94 | 9.17 | 9.01 | qfq | 1,798,500 | 16,339,401 | -0.43% |
| 2024-06-14 | 9.08 | 9.32 | 9.00 | 9.21 | 9.05 | qfq | 2,217,900 | 20,297,725 | 0.22% |
| 2024-06-13 | 8.91 | 9.53 | 8.90 | 9.19 | 9.03 | qfq | 4,167,900 | 38,475,529 | 3.14% |
| 2024-06-12 | 8.75 | 9.00 | 8.69 | 8.91 | 8.76 | qfq | 1,917,600 | 16,998,590 | 1.37% |
| 2024-06-11 | 8.96 | 8.96 | 8.58 | 8.79 | 8.64 | qfq | 2,077,100 | 18,111,657 | -1.90% |
| 2024-06-07 | 8.69 | 9.02 | 8.45 | 8.96 | 8.80 | qfq | 3,768,164 | 33,100,326 | 6.79% |
| 2024-06-06 | 8.89 | 9.06 | 8.38 | 8.39 | 8.24 | qfq | 3,792,300 | 32,679,030 | -5.62% |
| 2024-06-05 | 9.05 | 9.15 | 8.89 | 8.89 | 8.74 | qfq | 2,004,800 | 17,932,492 | -2.84% |
| 2024-06-04 | 9.37 | 9.39 | 8.98 | 9.15 | 8.89 | qfq | 3,240,600 | 29,480,984 | -2.35% |
| 2024-06-03 | 9.60 | 9.76 | 9.28 | 9.37 | 9.11 | qfq | 2,572,100 | 24,368,682 | -2.70% |
| 2024-05-31 | 9.76 | 9.81 | 9.60 | 9.63 | 9.36 | qfq | 1,800,410 | 17,404,165 | -2.03% |
| 2024-05-30 | 9.85 | 9.96 | 9.80 | 9.83 | 9.55 | qfq | 1,195,000 | 11,789,236 | -0.10% |
| 2024-05-29 | 9.89 | 9.94 | 9.71 | 9.84 | 9.56 | qfq | 1,048,900 | 10,345,158 | 0.41% |
| 2024-05-28 | 9.85 | 9.93 | 9.73 | 9.80 | 9.52 | qfq | 1,126,300 | 11,091,420 | -0.31% |
| 2024-05-27 | 9.84 | 9.86 | 9.67 | 9.83 | 9.55 | qfq | 1,336,000 | 13,038,766 | 0.72% |
| 2024-05-24 | 9.71 | 9.94 | 9.66 | 9.76 | 9.49 | qfq | 1,532,100 | 15,056,678 | 0.62% |
| 2024-05-23 | 10.02 | 10.02 | 9.56 | 9.70 | 9.43 | qfq | 2,600,338 | 25,461,212 | -3.19% |
| 2024-05-22 | 9.99 | 10.03 | 9.91 | 10.02 | 9.74 | qfq | 1,494,600 | 14,938,397 | 0.80% |
| 2024-05-21 | 10.15 | 10.15 | 9.91 | 9.94 | 9.66 | qfq | 1,617,600 | 16,157,777 | -1.19% |
| 2024-05-20 | 10.20 | 10.20 | 10.00 | 10.06 | 9.78 | qfq | 1,763,600 | 17,819,370 | -0.89% |
| 2024-05-17 | 9.92 | 10.15 | 9.91 | 10.15 | 9.86 | qfq | 2,074,300 | 20,835,856 | 2.63% |
| 2024-05-16 | 9.82 | 9.98 | 9.80 | 9.89 | 9.61 | qfq | 1,737,839 | 17,220,588 | 0.71% |
| 2024-05-15 | 9.89 | 9.98 | 9.82 | 9.82 | 9.54 | qfq | 1,561,400 | 15,447,609 | -1.11% |
| 2024-05-14 | 9.87 | 9.95 | 9.79 | 9.93 | 9.65 | qfq | 1,782,700 | 17,615,984 | 0.61% |
| 2024-05-13 | 10.08 | 10.08 | 9.82 | 9.87 | 9.59 | qfq | 3,073,600 | 30,503,290 | -1.89% |
| 2024-05-10 | 9.94 | 10.20 | 9.77 | 10.06 | 9.78 | qfq | 5,261,900 | 52,648,921 | 1.11% |
| 2024-05-09 | 9.81 | 9.98 | 9.72 | 9.95 | 9.67 | qfq | 2,413,463 | 23,917,811 | 2.05% |
| 2024-05-08 | 9.81 | 9.84 | 9.70 | 9.75 | 9.48 | qfq | 2,415,000 | 23,574,954 | -1.12% |
| 2024-05-07 | 9.61 | 9.90 | 9.55 | 9.86 | 9.58 | qfq | 4,477,000 | 43,717,045 | 2.71% |
| 2024-05-06 | 9.48 | 9.78 | 9.45 | 9.60 | 9.33 | qfq | 5,232,600 | 50,114,859 | 1.69% |
| 2024-04-30 | 9.58 | 9.68 | 9.30 | 9.44 | 9.17 | qfq | 3,880,500 | 36,786,778 | -2.68% |
| 2024-04-29 | 9.26 | 9.74 | 9.23 | 9.70 | 9.43 | qfq | 5,420,600 | 51,321,581 | -0.51% |
| 2024-04-26 | 9.80 | 9.89 | 9.66 | 9.75 | 9.48 | qfq | 2,844,500 | 27,678,629 | -1.12% |
| 2024-04-25 | 9.72 | 9.97 | 9.71 | 9.86 | 9.58 | qfq | 1,603,100 | 15,847,547 | 1.54% |
| 2024-04-24 | 9.62 | 9.76 | 9.56 | 9.71 | 9.44 | qfq | 1,802,800 | 17,442,610 | 0.94% |
| 2024-04-23 | 9.51 | 9.74 | 9.43 | 9.62 | 9.35 | qfq | 2,214,800 | 21,289,844 | 0.94% |
| 2024-04-22 | 9.56 | 9.67 | 9.22 | 9.53 | 9.26 | qfq | 3,756,600 | 35,541,289 | -0.42% |
| 2024-04-19 | 9.56 | 9.73 | 9.50 | 9.57 | 9.30 | qfq | 2,173,600 | 20,830,200 | 0.10% |
| 2024-04-18 | 10.00 | 10.01 | 9.56 | 9.56 | 9.29 | qfq | 4,202,000 | 40,859,050 | -3.14% |
| 2024-04-17 | 9.10 | 9.87 | 9.10 | 9.87 | 9.59 | qfq | 4,218,600 | 41,007,078 | 10.03% |
| 2024-04-16 | 9.84 | 9.84 | 8.97 | 8.97 | 8.72 | qfq | 3,837,900 | 35,629,077 | -8.84% |
| 2024-04-15 | 10.25 | 10.41 | 9.72 | 9.84 | 9.56 | qfq | 4,820,743 | 48,260,166 | -4.56% |
| 2024-04-12 | 10.37 | 10.54 | 10.22 | 10.31 | 10.02 | qfq | 2,645,700 | 27,288,125 | -0.87% |
| 2024-04-11 | 10.20 | 10.53 | 10.07 | 10.40 | 10.11 | qfq | 2,139,417 | 22,245,915 | 1.36% |
| 2024-04-10 | 10.46 | 10.47 | 10.11 | 10.26 | 9.97 | qfq | 1,538,348 | 15,758,391 | -1.91% |
| 2024-04-09 | 10.35 | 10.48 | 10.27 | 10.46 | 10.17 | qfq | 1,745,500 | 18,100,205 | 2.05% |
| 2024-04-08 | 10.50 | 10.59 | 10.23 | 10.25 | 9.96 | qfq | 2,425,900 | 25,262,901 | -2.84% |
| 2024-04-03 | 10.50 | 10.60 | 10.41 | 10.55 | 10.25 | qfq | 2,332,700 | 24,536,812 | 0.76% |
| 2024-04-02 | 10.49 | 10.57 | 10.35 | 10.47 | 10.18 | qfq | 2,180,000 | 22,791,236 | 0.00% |
| 2024-04-01 | 10.31 | 10.50 | 10.29 | 10.47 | 10.18 | qfq | 3,259,900 | 34,100,429 | 2.05% |
| 2024-03-29 | 10.21 | 10.34 | 10.15 | 10.26 | 9.97 | qfq | 2,622,698 | 26,881,833 | 0.10% |
| 2024-03-28 | 10.17 | 10.38 | 10.13 | 10.25 | 9.96 | qfq | 3,672,083 | 37,625,105 | 0.49% |
| 2024-03-27 | 10.09 | 10.63 | 10.09 | 10.20 | 9.91 | qfq | 5,380,383 | 55,183,050 | -3.59% |
| 2024-03-26 | 10.34 | 10.63 | 10.34 | 10.58 | 10.28 | qfq | 2,640,100 | 27,722,145 | 2.72% |
| 2024-03-25 | 10.58 | 10.65 | 10.30 | 10.30 | 10.01 | qfq | 2,231,301 | 23,432,198 | -2.83% |
| 2024-03-22 | 10.68 | 10.74 | 10.40 | 10.60 | 10.30 | qfq | 3,649,600 | 38,636,689 | -0.66% |
| 2024-03-21 | 10.74 | 10.83 | 10.65 | 10.67 | 10.37 | qfq | 2,632,200 | 28,188,614 | -0.65% |
| 2024-03-20 | 10.71 | 10.86 | 10.62 | 10.74 | 10.44 | qfq | 3,337,900 | 35,753,635 | -0.19% |
| 2024-03-19 | 10.83 | 10.83 | 10.44 | 10.76 | 10.46 | qfq | 5,527,400 | 58,790,831 | 0.37% |
| 2024-03-18 | 11.00 | 11.00 | 10.63 | 10.72 | 10.42 | qfq | 6,531,300 | 70,157,080 | -2.72% |
| 2024-03-15 | 10.33 | 11.09 | 10.19 | 11.02 | 10.71 | qfq | 6,999,000 | 74,861,969 | 6.68% |
| 2024-03-14 | 9.87 | 10.79 | 9.84 | 10.33 | 10.04 | qfq | 8,705,900 | 91,065,083 | 4.98% |
| 2024-03-13 | 9.75 | 9.99 | 9.55 | 9.84 | 9.56 | qfq | 3,884,900 | 38,002,043 | 0.72% |
| 2024-03-12 | 9.44 | 9.81 | 9.17 | 9.77 | 9.50 | qfq | 5,203,400 | 49,553,319 | 3.61% |
| 2024-03-11 | 9.04 | 9.46 | 9.01 | 9.43 | 9.16 | qfq | 2,819,910 | 26,154,777 | 3.97% |
| 2024-03-08 | 8.91 | 9.10 | 8.91 | 9.07 | 8.81 | qfq | 1,400,900 | 12,618,158 | 1.23% |
| 2024-03-07 | 8.92 | 9.17 | 8.91 | 8.96 | 8.71 | qfq | 2,302,700 | 20,829,857 | 0.34% |
| 2024-03-06 | 8.82 | 9.06 | 8.81 | 8.93 | 8.68 | qfq | 2,143,000 | 19,154,002 | 0.22% |
| 2024-03-05 | 8.99 | 9.05 | 8.86 | 8.91 | 8.66 | qfq | 1,802,400 | 16,083,994 | -1.55% |
| 2024-03-04 | 9.01 | 9.10 | 8.78 | 9.05 | 8.80 | qfq | 2,753,100 | 24,680,904 | 0.44% |
| 2024-03-01 | 8.87 | 9.13 | 8.86 | 9.01 | 8.76 | qfq | 2,957,800 | 26,576,965 | 1.58% |
| 2024-02-29 | 8.55 | 8.87 | 8.46 | 8.87 | 8.62 | qfq | 3,827,300 | 33,510,942 | 3.62% |
| 2024-02-28 | 9.55 | 9.62 | 8.53 | 8.56 | 8.32 | qfq | 6,338,536 | 57,704,326 | -9.70% |
| 2024-02-27 | 9.05 | 9.52 | 9.01 | 9.48 | 9.21 | qfq | 3,931,800 | 36,623,296 | 4.41% |
| 2024-02-26 | 8.94 | 9.29 | 8.91 | 9.08 | 8.82 | qfq | 4,392,203 | 40,048,972 | 1.57% |
| 2024-02-23 | 8.72 | 8.94 | 8.69 | 8.94 | 8.69 | qfq | 3,149,900 | 27,766,535 | 2.88% |
| 2024-02-22 | 8.48 | 8.70 | 8.40 | 8.69 | 8.45 | qfq | 2,936,100 | 25,176,859 | 2.12% |
| 2024-02-21 | 8.30 | 8.78 | 8.17 | 8.51 | 8.27 | qfq | 4,216,291 | 36,190,768 | 2.28% |
| 2024-02-20 | 8.30 | 8.46 | 8.11 | 8.32 | 8.09 | qfq | 3,092,088 | 25,745,689 | 0.73% |
| 2024-02-19 | 8.14 | 8.55 | 8.08 | 8.26 | 8.03 | qfq | 4,782,908 | 39,659,752 | 4.03% |
| 2024-02-08 | 7.10 | 7.94 | 7.05 | 7.94 | 7.72 | qfq | 5,256,004 | 39,803,292 | 9.97% |
| 2024-02-07 | 7.57 | 7.68 | 7.06 | 7.22 | 7.02 | qfq | 5,705,533 | 41,892,719 | -4.75% |
| 2024-02-06 | 7.75 | 7.80 | 7.01 | 7.58 | 7.37 | qfq | 6,960,748 | 50,980,451 | -2.70% |
| 2024-02-05 | 8.56 | 8.60 | 7.79 | 7.79 | 7.57 | qfq | 5,279,500 | 41,617,305 | -9.94% |
| 2024-02-02 | 9.35 | 9.44 | 8.40 | 8.65 | 8.41 | qfq | 4,153,625 | 37,008,735 | -7.29% |
| 2024-02-01 | 9.79 | 9.81 | 9.05 | 9.33 | 9.07 | qfq | 4,174,811 | 39,079,643 | -4.89% |
| 2024-01-31 | 10.31 | 10.50 | 9.78 | 9.81 | 9.53 | qfq | 2,973,600 | 29,688,139 | -4.29% |
| 2024-01-30 | 10.72 | 10.74 | 10.22 | 10.25 | 9.96 | qfq | 2,284,200 | 23,892,589 | -5.00% |
| 2024-01-29 | 11.15 | 11.16 | 10.73 | 10.79 | 10.49 | qfq | 2,582,400 | 28,113,110 | -2.79% |
| 2024-01-26 | 11.07 | 11.26 | 11.00 | 11.10 | 10.79 | qfq | 2,131,400 | 23,697,934 | 0.91% |
| 2024-01-25 | 10.20 | 11.05 | 10.20 | 11.00 | 10.69 | qfq | 3,636,600 | 38,789,291 | 7.84% |
| 2024-01-24 | 9.95 | 10.24 | 9.71 | 10.20 | 9.91 | qfq | 2,395,700 | 23,993,969 | 2.82% |
| 2024-01-23 | 10.00 | 10.08 | 9.81 | 9.92 | 9.64 | qfq | 3,130,075 | 30,982,955 | -1.59% |
| 2024-01-22 | 10.92 | 10.99 | 10.03 | 10.08 | 9.80 | qfq | 3,699,300 | 38,761,639 | -7.69% |
| 2024-01-19 | 11.27 | 11.30 | 10.85 | 10.92 | 10.61 | qfq | 2,862,500 | 31,555,538 | -3.28% |
| 2024-01-18 | 11.10 | 11.32 | 10.94 | 11.29 | 10.97 | qfq | 3,570,800 | 39,578,943 | 1.07% |
| 2024-01-17 | 11.30 | 11.38 | 11.16 | 11.17 | 10.86 | qfq | 2,500,500 | 28,216,028 | -1.33% |
| 2024-01-16 | 11.23 | 11.32 | 11.06 | 11.32 | 11.00 | qfq | 2,564,000 | 28,674,677 | 0.62% |
| 2024-01-15 | 11.41 | 11.43 | 11.13 | 11.25 | 10.93 | qfq | 2,824,100 | 31,709,838 | -1.92% |
| 2024-01-12 | 11.55 | 11.78 | 11.42 | 11.47 | 11.15 | qfq | 5,007,500 | 57,988,862 | 0.61% |
| 2024-01-11 | 11.18 | 11.42 | 11.10 | 11.40 | 11.08 | qfq | 1,994,711 | 22,520,808 | 2.43% |
| 2024-01-10 | 11.15 | 11.27 | 11.06 | 11.13 | 10.82 | qfq | 1,406,011 | 15,709,667 | -0.36% |
| 2024-01-09 | 11.15 | 11.25 | 10.99 | 11.17 | 10.86 | qfq | 1,906,500 | 21,211,737 | 1.27% |
| 2024-01-08 | 11.26 | 11.36 | 11.01 | 11.03 | 10.72 | qfq | 1,722,400 | 19,196,034 | -2.13% |
| 2024-01-05 | 11.24 | 11.44 | 11.20 | 11.27 | 10.95 | qfq | 2,279,500 | 25,828,500 | -0.27% |
| 2024-01-04 | 11.29 | 11.38 | 11.21 | 11.30 | 10.98 | qfq | 1,703,900 | 19,215,214 | -0.18% |
| 2024-01-03 | 11.10 | 11.40 | 11.10 | 11.32 | 11.00 | qfq | 2,617,800 | 29,541,844 | 1.34% |
| 2024-01-02 | 10.95 | 11.21 | 10.91 | 11.17 | 10.86 | qfq | 2,104,800 | 23,431,860 | 1.82% |
| 2023-12-29 | 10.88 | 10.98 | 10.80 | 10.97 | 10.66 | qfq | 1,509,400 | 16,448,203 | 0.73% |
| 2023-12-28 | 10.81 | 10.97 | 10.60 | 10.89 | 10.58 | qfq | 1,708,600 | 18,422,724 | 1.21% |
| 2023-12-27 | 10.71 | 10.82 | 10.63 | 10.76 | 10.46 | qfq | 1,363,800 | 14,631,491 | 1.03% |
| 2023-12-26 | 10.85 | 10.92 | 10.62 | 10.65 | 10.35 | qfq | 1,736,300 | 18,577,649 | -1.84% |
| 2023-12-25 | 11.03 | 11.16 | 10.78 | 10.85 | 10.54 | qfq | 1,936,700 | 21,050,068 | -1.63% |
| 2023-12-22 | 11.16 | 11.26 | 11.00 | 11.03 | 10.72 | qfq | 2,171,300 | 24,090,703 | -1.08% |
| 2023-12-21 | 10.90 | 11.24 | 10.67 | 11.15 | 10.84 | qfq | 2,888,100 | 31,683,677 | 2.11% |
| 2023-12-20 | 10.92 | 11.03 | 10.86 | 10.92 | 10.61 | qfq | 1,351,500 | 14,792,056 | 0.65% |
| 2023-12-19 | 10.93 | 10.98 | 10.70 | 10.85 | 10.54 | qfq | 1,861,000 | 20,147,058 | -0.82% |
| 2023-12-18 | 11.25 | 11.27 | 10.87 | 10.94 | 10.63 | qfq | 2,502,700 | 27,655,958 | -2.76% |
| 2023-12-15 | 11.14 | 11.35 | 11.05 | 11.25 | 10.93 | qfq | 2,463,100 | 27,595,996 | 0.54% |
| 2023-12-14 | 11.02 | 11.23 | 10.97 | 11.19 | 10.88 | qfq | 1,838,800 | 20,488,672 | 1.91% |
| 2023-12-13 | 10.93 | 11.11 | 10.85 | 10.98 | 10.67 | qfq | 1,562,900 | 17,230,517 | 0.46% |
| 2023-12-12 | 10.88 | 10.94 | 10.71 | 10.93 | 10.62 | qfq | 1,630,500 | 17,632,119 | 0.46% |
| 2023-12-11 | 10.62 | 10.94 | 10.61 | 10.88 | 10.57 | qfq | 2,262,900 | 24,429,112 | 1.40% |
| 2023-12-08 | 10.99 | 11.06 | 10.73 | 10.73 | 10.43 | qfq | 1,888,700 | 20,560,551 | -2.19% |
| 2023-12-07 | 11.05 | 11.11 | 10.89 | 10.97 | 10.66 | qfq | 1,564,400 | 17,152,099 | -0.72% |
| 2023-12-06 | 11.01 | 11.11 | 10.97 | 11.05 | 10.74 | qfq | 1,366,000 | 15,113,721 | 0.36% |
| 2023-12-05 | 11.17 | 11.19 | 11.00 | 11.01 | 10.70 | qfq | 1,491,875 | 16,558,205 | -1.34% |
| 2023-12-04 | 11.09 | 11.19 | 11.07 | 11.16 | 10.85 | qfq | 1,775,900 | 19,762,515 | 0.54% |
| 2023-12-01 | 11.30 | 11.30 | 11.03 | 11.10 | 10.79 | qfq | 2,137,300 | 23,711,026 | -1.33% |
| 2023-11-30 | 11.24 | 11.29 | 11.12 | 11.25 | 10.93 | qfq | 1,725,100 | 19,347,885 | 0.27% |
| 2023-11-29 | 11.30 | 11.33 | 11.20 | 11.22 | 10.90 | qfq | 1,138,500 | 12,814,325 | -0.62% |
| 2023-11-28 | 11.17 | 11.30 | 11.01 | 11.29 | 10.97 | qfq | 1,535,600 | 17,232,998 | 1.62% |
| 2023-11-27 | 11.17 | 11.28 | 11.05 | 11.11 | 10.80 | qfq | 1,188,200 | 13,219,290 | -0.54% |
| 2023-11-24 | 11.33 | 11.33 | 11.12 | 11.17 | 10.86 | qfq | 1,145,100 | 12,820,914 | -1.33% |
| 2023-11-23 | 11.28 | 11.35 | 11.20 | 11.32 | 11.00 | qfq | 1,234,400 | 13,921,826 | 0.44% |
| 2023-11-22 | 11.22 | 11.38 | 11.20 | 11.27 | 10.95 | qfq | 1,507,639 | 17,058,638 | 0.27% |
| 2023-11-21 | 11.29 | 11.33 | 11.20 | 11.24 | 10.92 | qfq | 1,349,700 | 15,213,208 | -0.44% |
| 2023-11-20 | 11.14 | 11.29 | 11.10 | 11.29 | 10.97 | qfq | 1,741,458 | 19,506,494 | 1.53% |
| 2023-11-17 | 11.17 | 11.17 | 11.05 | 11.12 | 10.81 | qfq | 1,293,200 | 14,361,286 | -0.09% |
| 2023-11-16 | 11.26 | 11.26 | 11.11 | 11.13 | 10.82 | qfq | 932,200 | 10,392,059 | -0.71% |
| 2023-11-15 | 11.16 | 11.28 | 11.13 | 11.21 | 10.89 | qfq | 1,770,739 | 19,833,918 | 0.81% |
| 2023-11-14 | 11.10 | 11.18 | 11.04 | 11.12 | 10.81 | qfq | 1,548,400 | 17,179,287 | 0.09% |
| 2023-11-13 | 11.19 | 11.20 | 11.04 | 11.11 | 10.80 | qfq | 1,182,800 | 13,119,789 | 0.00% |
| 2023-11-10 | 11.18 | 11.18 | 10.96 | 11.11 | 10.80 | qfq | 1,295,200 | 14,345,334 | -0.36% |
| 2023-11-09 | 11.09 | 11.28 | 11.05 | 11.15 | 10.84 | qfq | 1,719,600 | 19,217,724 | 0.45% |
| 2023-11-08 | 11.13 | 11.28 | 11.01 | 11.10 | 10.79 | qfq | 1,932,000 | 21,397,356 | 0.18% |
| 2023-11-07 | 11.15 | 11.19 | 11.05 | 11.08 | 10.77 | qfq | 1,388,800 | 15,418,979 | -0.81% |
| 2023-11-06 | 11.18 | 11.25 | 11.11 | 11.17 | 10.86 | qfq | 1,694,900 | 18,920,855 | 0.00% |
| 2023-11-03 | 11.18 | 11.24 | 11.08 | 11.17 | 10.86 | qfq | 1,216,600 | 13,610,176 | 0.81% |
| 2023-11-02 | 11.18 | 11.24 | 11.08 | 11.08 | 10.77 | qfq | 1,567,558 | 17,495,526 | -0.89% |
| 2023-11-01 | 11.18 | 11.20 | 11.06 | 11.18 | 10.87 | qfq | 1,648,758 | 18,349,009 | 0.18% |
| 2023-10-31 | 11.12 | 11.21 | 11.03 | 11.16 | 10.85 | qfq | 1,770,400 | 19,688,414 | 0.45% |
| 2023-10-30 | 11.08 | 11.14 | 10.96 | 11.11 | 10.80 | qfq | 2,298,639 | 25,462,789 | 0.54% |
| 2023-10-27 | 10.94 | 11.12 | 10.80 | 11.05 | 10.74 | qfq | 3,188,405 | 34,974,418 | 2.31% |
| 2023-10-26 | 10.69 | 10.84 | 10.58 | 10.80 | 10.50 | qfq | 1,922,900 | 20,586,532 | 0.56% |
| 2023-10-25 | 10.52 | 10.77 | 10.52 | 10.74 | 10.44 | qfq | 2,092,040 | 22,378,783 | 1.90% |
| 2023-10-24 | 10.26 | 10.55 | 10.17 | 10.54 | 10.24 | qfq | 2,467,240 | 25,691,833 | 4.36% |
| 2023-10-23 | 10.36 | 10.36 | 10.05 | 10.10 | 9.82 | qfq | 2,117,100 | 21,595,285 | -2.70% |
| 2023-10-20 | 10.49 | 10.51 | 10.35 | 10.38 | 10.09 | qfq | 1,269,500 | 13,234,293 | -0.67% |
| 2023-10-19 | 10.55 | 10.64 | 10.34 | 10.45 | 10.16 | qfq | 1,256,100 | 13,188,860 | -0.29% |
| 2023-10-18 | 10.65 | 10.66 | 10.46 | 10.48 | 10.19 | qfq | 1,550,300 | 16,279,016 | -1.78% |
| 2023-10-17 | 10.68 | 10.70 | 10.56 | 10.67 | 10.37 | qfq | 1,712,500 | 18,212,072 | 0.19% |
| 2023-10-16 | 10.72 | 10.78 | 10.59 | 10.65 | 10.35 | qfq | 1,854,300 | 19,791,317 | -0.84% |
| 2023-10-13 | 10.94 | 10.97 | 10.69 | 10.74 | 10.44 | qfq | 2,300,700 | 24,821,167 | -2.27% |
| 2023-10-12 | 10.94 | 11.05 | 10.89 | 10.99 | 10.68 | qfq | 1,681,200 | 18,456,475 | 0.55% |
| 2023-10-11 | 10.94 | 10.97 | 10.85 | 10.93 | 10.62 | qfq | 1,448,800 | 15,802,110 | 0.09% |
| 2023-10-10 | 11.00 | 11.05 | 10.84 | 10.92 | 10.61 | qfq | 1,549,500 | 16,886,626 | -0.46% |
| 2023-10-09 | 11.26 | 11.28 | 10.92 | 10.97 | 10.66 | qfq | 3,896,700 | 43,014,593 | -2.83% |
| 2023-09-28 | 11.23 | 11.36 | 11.15 | 11.29 | 10.97 | qfq | 1,610,800 | 18,205,037 | 0.53% |
| 2023-09-27 | 11.24 | 11.28 | 11.07 | 11.23 | 10.91 | qfq | 1,036,200 | 11,614,225 | 0.27% |
| 2023-09-26 | 11.19 | 11.32 | 11.10 | 11.20 | 10.88 | qfq | 1,569,400 | 17,581,291 | 0.09% |
| 2023-09-25 | 11.23 | 11.30 | 10.98 | 11.19 | 10.88 | qfq | 2,444,500 | 27,176,907 | -0.71% |
| 2023-09-22 | 11.18 | 11.29 | 11.11 | 11.27 | 10.95 | qfq | 1,549,900 | 17,392,465 | 0.90% |
| 2023-09-21 | 11.28 | 11.36 | 11.16 | 11.17 | 10.86 | qfq | 1,838,400 | 20,665,143 | -1.24% |
| 2023-09-20 | 11.25 | 11.50 | 11.25 | 11.31 | 10.99 | qfq | 2,597,400 | 29,517,853 | -0.09% |
| 2023-09-19 | 11.39 | 11.51 | 11.25 | 11.32 | 11.00 | qfq | 2,144,900 | 24,370,023 | -0.61% |
| 2023-09-18 | 11.14 | 11.44 | 11.10 | 11.39 | 11.07 | qfq | 2,929,500 | 33,209,729 | 1.24% |
| 2023-09-15 | 11.28 | 11.34 | 11.20 | 11.25 | 10.93 | qfq | 1,661,600 | 18,723,311 | 0.27% |
| 2023-09-14 | 11.41 | 11.43 | 11.18 | 11.22 | 10.90 | qfq | 2,414,200 | 27,281,402 | -2.18% |
| 2023-09-13 | 11.34 | 11.47 | 11.29 | 11.47 | 11.15 | qfq | 2,635,900 | 30,046,120 | 0.79% |
| 2023-09-12 | 11.38 | 11.41 | 11.21 | 11.38 | 11.06 | qfq | 2,286,800 | 25,881,471 | 0.35% |
| 2023-09-11 | 11.05 | 11.37 | 10.97 | 11.34 | 11.02 | qfq | 3,939,000 | 44,270,372 | 2.53% |
| 2023-09-08 | 11.11 | 11.25 | 11.01 | 11.06 | 10.75 | qfq | 2,806,000 | 31,106,381 | -0.98% |
| 2023-09-07 | 11.44 | 11.45 | 11.15 | 11.17 | 10.86 | qfq | 3,208,400 | 36,039,762 | -2.62% |
| 2023-09-06 | 11.58 | 11.58 | 11.42 | 11.47 | 11.15 | qfq | 2,274,600 | 26,114,300 | -0.95% |
| 2023-09-05 | 11.78 | 11.78 | 11.41 | 11.58 | 11.25 | qfq | 3,488,900 | 40,271,179 | -2.20% |
| 2023-09-04 | 11.73 | 11.88 | 11.45 | 11.84 | 11.51 | qfq | 4,013,300 | 46,889,101 | 1.20% |
| 2023-09-01 | 12.03 | 12.06 | 11.65 | 11.70 | 11.37 | qfq | 4,336,000 | 50,943,281 | -2.90% |
| 2023-08-31 | 12.34 | 12.37 | 11.98 | 12.05 | 11.71 | qfq | 2,956,000 | 35,716,186 | -2.35% |
| 2023-08-30 | 12.72 | 12.72 | 12.27 | 12.34 | 11.99 | qfq | 3,848,407 | 47,752,455 | -2.99% |
| 2023-08-29 | 12.77 | 12.83 | 12.47 | 12.72 | 12.36 | qfq | 4,417,400 | 55,943,750 | -0.08% |
| 2023-08-28 | 13.08 | 13.38 | 12.60 | 12.73 | 12.37 | qfq | 6,522,300 | 84,612,692 | 0.24% |
| 2023-08-25 | 12.43 | 12.99 | 12.38 | 12.70 | 12.34 | qfq | 6,851,700 | 87,488,692 | 2.58% |
| 2023-08-24 | 12.54 | 12.54 | 12.05 | 12.38 | 12.03 | qfq | 4,071,200 | 49,940,800 | -1.04% |
| 2023-08-23 | 12.42 | 12.75 | 12.30 | 12.51 | 12.16 | qfq | 3,801,800 | 47,530,705 | 1.13% |
| 2023-08-22 | 12.50 | 12.62 | 12.03 | 12.37 | 12.02 | qfq | 3,082,230 | 37,822,843 | -1.04% |
| 2023-08-21 | 12.40 | 12.62 | 12.37 | 12.50 | 12.15 | qfq | 2,766,430 | 34,595,736 | 1.05% |
| 2023-08-18 | 12.22 | 12.56 | 12.17 | 12.37 | 12.02 | qfq | 2,872,000 | 35,687,515 | 1.39% |
| 2023-08-17 | 12.10 | 12.24 | 11.84 | 12.20 | 11.86 | qfq | 1,457,400 | 17,566,942 | 1.84% |
| 2023-08-16 | 12.07 | 12.10 | 11.95 | 11.98 | 11.64 | qfq | 1,315,700 | 15,811,593 | -0.99% |
| 2023-08-15 | 12.07 | 12.18 | 11.99 | 12.10 | 11.76 | qfq | 1,163,600 | 14,063,988 | -0.08% |
| 2023-08-14 | 12.10 | 12.15 | 11.82 | 12.11 | 11.77 | qfq | 1,597,400 | 19,227,614 | 0.67% |
| 2023-08-11 | 12.26 | 12.38 | 12.01 | 12.03 | 11.69 | qfq | 1,767,900 | 21,452,809 | -2.27% |
| 2023-08-10 | 12.41 | 12.42 | 12.21 | 12.31 | 11.96 | qfq | 1,423,100 | 17,489,007 | 0.00% |
| 2023-08-09 | 12.41 | 12.46 | 12.26 | 12.31 | 11.96 | qfq | 916,400 | 11,314,542 | -0.40% |
| 2023-08-08 | 12.39 | 12.47 | 12.30 | 12.36 | 12.01 | qfq | 1,062,300 | 13,138,786 | -0.24% |
| 2023-08-07 | 12.56 | 12.58 | 12.34 | 12.39 | 12.04 | qfq | 1,330,700 | 16,512,360 | -0.72% |
| 2023-08-04 | 12.72 | 12.79 | 12.45 | 12.48 | 12.13 | qfq | 1,469,100 | 18,465,512 | -1.19% |
| 2023-08-03 | 12.83 | 12.86 | 12.62 | 12.63 | 12.27 | qfq | 1,242,600 | 15,795,497 | -1.56% |
| 2023-08-02 | 12.87 | 12.96 | 12.71 | 12.83 | 12.47 | qfq | 1,504,300 | 19,246,453 | -0.31% |
| 2023-08-01 | 12.86 | 12.92 | 12.59 | 12.87 | 12.51 | qfq | 1,967,311 | 25,066,179 | 1.02% |
| 2023-07-31 | 12.80 | 12.87 | 12.63 | 12.74 | 12.38 | qfq | 2,390,700 | 30,430,547 | -0.47% |
| 2023-07-28 | 12.95 | 13.11 | 12.79 | 12.80 | 12.44 | qfq | 2,661,500 | 34,346,262 | -1.61% |
| 2023-07-27 | 13.01 | 13.08 | 12.88 | 13.01 | 12.64 | qfq | 1,942,500 | 25,221,066 | 0.08% |
| 2023-07-26 | 12.80 | 13.08 | 12.72 | 13.00 | 12.63 | qfq | 2,898,100 | 37,619,450 | 1.88% |
| 2023-07-25 | 12.80 | 12.80 | 12.64 | 12.76 | 12.40 | qfq | 1,545,200 | 19,663,877 | 0.47% |
| 2023-07-24 | 12.73 | 12.82 | 12.60 | 12.70 | 12.34 | qfq | 1,428,100 | 18,106,482 | -0.24% |
| 2023-07-21 | 12.70 | 12.98 | 12.55 | 12.73 | 12.37 | qfq | 1,783,400 | 22,731,422 | 0.55% |
| 2023-07-20 | 12.82 | 12.90 | 12.65 | 12.66 | 12.30 | qfq | 2,138,000 | 27,280,852 | -0.39% |
| 2023-07-19 | 12.62 | 12.79 | 12.58 | 12.71 | 12.35 | qfq | 2,022,400 | 25,719,504 | 0.71% |
| 2023-07-18 | 12.61 | 12.70 | 12.33 | 12.62 | 12.26 | qfq | 2,078,200 | 26,153,592 | 1.04% |