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
科新机电300092.SZ
最近收盘价10.832026-07-17
最近交易日2026-07-17
成交量（股）5,199,500
成交额（元）57,187,634
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-14 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-07 | 2025-05-14 | cash_dividend | 0.238 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-07 | 2024-05-14 | cash_dividend | 0.23 | — | — | — | 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 | 11.11 | 11.23 | 10.70 | 10.83 | 10.83 | qfq | 5,199,500 | 57,187,634 | -2.34% |
| 2026-07-16 | 10.92 | 11.26 | 10.79 | 11.09 | 11.09 | qfq | 4,221,800 | 46,847,177 | 0.82% |
| 2026-07-15 | 10.78 | 11.18 | 10.76 | 11.00 | 11.00 | qfq | 4,260,500 | 46,895,479 | 1.85% |
| 2026-07-14 | 10.63 | 10.81 | 10.41 | 10.80 | 10.80 | qfq | 4,324,213 | 45,995,127 | 1.50% |
| 2026-07-13 | 11.36 | 11.39 | 10.63 | 10.64 | 10.64 | qfq | 6,878,500 | 74,617,107 | -6.91% |
| 2026-07-10 | 11.17 | 11.73 | 11.10 | 11.43 | 11.43 | qfq | 7,685,050 | 87,399,548 | 1.51% |
| 2026-07-09 | 11.09 | 11.26 | 10.71 | 11.26 | 11.26 | qfq | 4,951,300 | 54,520,375 | 1.53% |
| 2026-07-08 | 11.39 | 11.40 | 11.02 | 11.09 | 11.09 | qfq | 4,504,300 | 50,093,284 | -2.20% |
| 2026-07-07 | 11.77 | 11.85 | 11.27 | 11.34 | 11.34 | qfq | 3,871,900 | 44,413,843 | -3.57% |
| 2026-07-06 | 12.12 | 12.26 | 11.76 | 11.76 | 11.76 | qfq | 3,567,802 | 42,680,552 | -2.97% |
| 2026-07-03 | 11.86 | 12.38 | 11.76 | 12.12 | 12.12 | qfq | 5,274,450 | 63,933,079 | 3.32% |
| 2026-07-02 | 11.82 | 12.06 | 11.68 | 11.73 | 11.73 | qfq | 4,303,600 | 51,026,427 | -0.85% |
| 2026-07-01 | 11.47 | 11.99 | 11.42 | 11.83 | 11.83 | qfq | 4,966,400 | 58,218,340 | 2.51% |
| 2026-06-30 | 11.41 | 11.65 | 11.32 | 11.54 | 11.54 | qfq | 3,920,700 | 44,981,781 | 0.44% |
| 2026-06-29 | 11.59 | 11.68 | 11.24 | 11.49 | 11.49 | qfq | 4,071,100 | 46,625,692 | -1.54% |
| 2026-06-26 | 11.85 | 12.14 | 11.58 | 11.67 | 11.67 | qfq | 5,520,202 | 65,227,499 | -2.26% |
| 2026-06-25 | 12.30 | 12.36 | 11.81 | 11.94 | 11.94 | qfq | 6,439,127 | 77,026,874 | -3.08% |
| 2026-06-24 | 12.93 | 12.93 | 12.02 | 12.32 | 12.32 | qfq | 9,432,200 | 115,886,033 | -5.16% |
| 2026-06-23 | 12.66 | 13.60 | 12.62 | 12.99 | 12.99 | qfq | 7,627,763 | 100,259,449 | 2.77% |
| 2026-06-22 | 12.70 | 12.71 | 12.11 | 12.64 | 12.64 | qfq | 5,755,342 | 71,207,518 | -1.25% |
| 2026-06-18 | 12.73 | 12.90 | 12.46 | 12.80 | 12.80 | qfq | 3,314,476 | 42,220,069 | 0.23% |
| 2026-06-17 | 13.26 | 13.32 | 12.70 | 12.77 | 12.77 | qfq | 5,576,900 | 71,888,841 | -3.70% |
| 2026-06-16 | 13.27 | 13.33 | 12.95 | 13.26 | 13.26 | qfq | 3,396,800 | 44,681,600 | 0.08% |
| 2026-06-15 | 12.94 | 13.27 | 12.91 | 13.25 | 13.25 | qfq | 3,372,500 | 44,358,658 | 2.79% |
| 2026-06-12 | 12.83 | 13.14 | 12.68 | 12.89 | 12.89 | qfq | 4,951,400 | 63,988,601 | 0.86% |
| 2026-06-11 | 12.84 | 12.87 | 12.53 | 12.78 | 12.78 | qfq | 2,705,550 | 34,301,278 | -0.47% |
| 2026-06-10 | 13.23 | 13.23 | 12.68 | 12.84 | 12.84 | qfq | 3,430,200 | 44,155,558 | -2.95% |
| 2026-06-09 | 13.06 | 13.28 | 12.99 | 13.23 | 13.23 | qfq | 2,910,350 | 38,305,464 | 1.69% |
| 2026-06-08 | 13.23 | 13.50 | 12.80 | 13.01 | 13.01 | qfq | 5,019,600 | 65,884,891 | -3.27% |
| 2026-06-05 | 13.36 | 13.74 | 13.16 | 13.45 | 13.45 | qfq | 3,769,000 | 50,657,155 | 0.67% |
| 2026-06-04 | 13.56 | 13.64 | 13.25 | 13.36 | 13.36 | qfq | 3,494,400 | 46,789,631 | -1.62% |
| 2026-06-03 | 13.79 | 13.84 | 13.42 | 13.58 | 13.58 | qfq | 3,668,600 | 49,987,223 | -1.52% |
| 2026-06-02 | 14.10 | 14.12 | 13.38 | 13.79 | 13.79 | qfq | 4,485,500 | 61,368,403 | -2.13% |
| 2026-06-01 | 13.74 | 14.19 | 13.61 | 14.09 | 14.09 | qfq | 3,201,500 | 44,939,111 | 1.29% |
| 2026-05-29 | 14.37 | 14.57 | 13.83 | 13.91 | 13.91 | qfq | 4,843,850 | 68,256,075 | -3.20% |
| 2026-05-28 | 14.27 | 14.57 | 14.10 | 14.37 | 14.37 | qfq | 3,837,140 | 54,921,402 | 1.13% |
| 2026-05-27 | 14.65 | 14.83 | 14.06 | 14.21 | 14.21 | qfq | 5,145,700 | 73,781,867 | -2.67% |
| 2026-05-26 | 15.11 | 15.11 | 14.42 | 14.60 | 14.60 | qfq | 5,940,976 | 87,096,136 | -3.44% |
| 2026-05-25 | 15.65 | 15.69 | 15.03 | 15.12 | 15.12 | qfq | 4,830,800 | 73,629,097 | -2.58% |
| 2026-05-22 | 15.23 | 15.67 | 15.14 | 15.52 | 15.52 | qfq | 3,900,216 | 60,168,792 | 2.24% |
| 2026-05-21 | 16.00 | 16.20 | 15.15 | 15.18 | 15.18 | qfq | 7,650,322 | 119,551,588 | -5.18% |
| 2026-05-20 | 16.18 | 16.20 | 15.60 | 16.01 | 16.01 | qfq | 5,961,276 | 94,464,362 | -1.66% |
| 2026-05-19 | 16.46 | 16.53 | 15.99 | 16.28 | 16.28 | qfq | 6,245,900 | 101,105,296 | -0.85% |
| 2026-05-18 | 16.58 | 16.58 | 16.04 | 16.42 | 16.42 | qfq | 4,621,100 | 75,553,962 | -0.79% |
| 2026-05-15 | 16.62 | 16.75 | 16.38 | 16.55 | 16.55 | qfq | 6,037,700 | 100,075,236 | 0.18% |
| 2026-05-14 | 17.08 | 17.22 | 16.51 | 16.52 | 16.52 | qfq | 6,770,833 | 113,638,959 | -3.79% |
| 2026-05-13 | 16.68 | 17.28 | 16.60 | 17.17 | 17.07 | qfq | 6,923,700 | 118,321,608 | 2.32% |
| 2026-05-12 | 17.00 | 17.24 | 16.76 | 16.78 | 16.68 | qfq | 7,143,500 | 121,626,656 | -1.64% |
| 2026-05-11 | 16.93 | 17.21 | 16.92 | 17.06 | 16.96 | qfq | 6,836,050 | 116,690,988 | 0.89% |
| 2026-05-08 | 17.11 | 17.14 | 16.74 | 16.91 | 16.81 | qfq | 5,339,500 | 90,203,833 | -0.94% |
| 2026-05-07 | 16.80 | 17.09 | 16.78 | 17.07 | 16.97 | qfq | 6,709,501 | 113,890,911 | 1.79% |
| 2026-05-06 | 16.84 | 16.87 | 16.64 | 16.77 | 16.67 | qfq | 6,105,600 | 102,150,658 | 0.18% |
| 2026-04-30 | 16.65 | 16.91 | 16.60 | 16.74 | 16.64 | qfq | 6,498,200 | 108,939,307 | 0.36% |
| 2026-04-29 | 16.37 | 16.74 | 16.32 | 16.68 | 16.58 | qfq | 4,139,456 | 68,798,121 | 1.21% |
| 2026-04-28 | 16.61 | 16.76 | 16.33 | 16.48 | 16.38 | qfq | 4,409,100 | 72,740,373 | -1.79% |
| 2026-04-27 | 16.80 | 16.87 | 16.39 | 16.78 | 16.68 | qfq | 8,210,370 | 136,600,441 | -0.24% |
| 2026-04-24 | 15.64 | 17.19 | 15.59 | 16.82 | 16.72 | qfq | 14,864,084 | 246,557,505 | 7.07% |
| 2026-04-23 | 16.30 | 16.30 | 15.54 | 15.71 | 15.62 | qfq | 9,622,901 | 151,931,834 | -5.08% |
| 2026-04-22 | 16.54 | 16.75 | 16.52 | 16.55 | 16.45 | qfq | 4,025,806 | 66,774,697 | -0.66% |
| 2026-04-21 | 16.89 | 16.89 | 16.41 | 16.66 | 16.56 | qfq | 4,053,774 | 67,307,665 | -1.24% |
| 2026-04-20 | 16.62 | 17.02 | 16.62 | 16.87 | 16.77 | qfq | 6,130,020 | 103,496,177 | 0.84% |
| 2026-04-17 | 16.40 | 16.95 | 16.35 | 16.73 | 16.63 | qfq | 7,480,100 | 124,639,898 | 1.46% |
| 2026-04-16 | 16.48 | 16.52 | 16.15 | 16.49 | 16.39 | qfq | 3,799,400 | 62,312,201 | 1.23% |
| 2026-04-15 | 16.60 | 16.81 | 16.27 | 16.29 | 16.20 | qfq | 4,298,400 | 70,925,931 | -1.93% |
| 2026-04-14 | 16.52 | 16.68 | 16.39 | 16.61 | 16.51 | qfq | 4,711,300 | 77,930,516 | 0.97% |
| 2026-04-13 | 16.44 | 16.55 | 16.17 | 16.45 | 16.35 | qfq | 5,345,500 | 87,428,391 | 0.06% |
| 2026-04-10 | 16.43 | 16.67 | 16.43 | 16.44 | 16.34 | qfq | 6,165,050 | 101,999,274 | 0.74% |
| 2026-04-09 | 16.18 | 16.61 | 16.17 | 16.32 | 16.22 | qfq | 5,507,850 | 89,966,298 | -0.12% |
| 2026-04-08 | 15.74 | 16.37 | 15.73 | 16.34 | 16.24 | qfq | 6,775,100 | 109,259,628 | 5.97% |
| 2026-04-07 | 15.30 | 15.55 | 15.25 | 15.42 | 15.33 | qfq | 3,731,050 | 57,616,197 | 2.12% |
| 2026-04-03 | 15.39 | 15.49 | 15.00 | 15.10 | 15.01 | qfq | 3,485,300 | 52,925,060 | -1.82% |
| 2026-04-02 | 15.55 | 15.71 | 15.26 | 15.38 | 15.29 | qfq | 3,440,850 | 53,160,613 | -2.04% |
| 2026-04-01 | 15.81 | 15.90 | 15.48 | 15.70 | 15.61 | qfq | 3,896,400 | 60,901,811 | 2.68% |
| 2026-03-31 | 15.83 | 15.98 | 15.26 | 15.29 | 15.20 | qfq | 5,797,600 | 90,037,073 | -3.84% |
| 2026-03-30 | 15.58 | 16.38 | 15.54 | 15.90 | 15.81 | qfq | 8,382,700 | 133,981,073 | 1.21% |
| 2026-03-27 | 15.00 | 15.94 | 14.95 | 15.71 | 15.62 | qfq | 7,952,800 | 124,132,269 | 3.15% |
| 2026-03-26 | 15.20 | 15.80 | 15.20 | 15.23 | 15.14 | qfq | 7,393,700 | 114,155,051 | -0.39% |
| 2026-03-25 | 14.83 | 15.61 | 14.83 | 15.29 | 15.20 | qfq | 8,141,500 | 124,888,637 | 3.94% |
| 2026-03-24 | 14.57 | 14.75 | 14.12 | 14.71 | 14.62 | qfq | 8,080,273 | 116,660,417 | 3.23% |
| 2026-03-23 | 14.90 | 15.25 | 14.18 | 14.25 | 14.17 | qfq | 11,316,500 | 166,441,644 | -7.95% |
| 2026-03-20 | 16.23 | 16.41 | 15.45 | 15.48 | 15.39 | qfq | 9,067,900 | 143,228,726 | -4.21% |
| 2026-03-19 | 16.48 | 16.65 | 16.08 | 16.16 | 16.07 | qfq | 7,492,956 | 122,333,256 | -3.12% |
| 2026-03-18 | 16.44 | 16.83 | 16.20 | 16.68 | 16.58 | qfq | 9,545,650 | 157,827,259 | 1.46% |
| 2026-03-17 | 17.36 | 17.40 | 16.43 | 16.44 | 16.34 | qfq | 12,644,200 | 212,513,548 | -5.30% |
| 2026-03-16 | 17.80 | 17.81 | 17.10 | 17.36 | 17.26 | qfq | 12,134,100 | 211,040,512 | -1.14% |
| 2026-03-13 | 18.05 | 18.16 | 17.35 | 17.56 | 17.46 | qfq | 23,602,657 | 419,155,226 | -2.71% |
| 2026-03-12 | 20.01 | 20.55 | 18.00 | 18.05 | 17.94 | qfq | 49,281,124 | 928,105,407 | 0.33% |
| 2026-03-11 | 17.66 | 18.53 | 17.43 | 17.99 | 17.89 | qfq | 30,311,550 | 544,170,607 | 1.18% |
| 2026-03-10 | 17.07 | 18.13 | 17.01 | 17.78 | 17.68 | qfq | 25,599,400 | 451,297,569 | 4.59% |
| 2026-03-09 | 17.08 | 17.60 | 16.89 | 17.00 | 16.90 | qfq | 17,266,400 | 296,813,408 | -1.33% |
| 2026-03-06 | 17.06 | 17.47 | 16.56 | 17.23 | 17.13 | qfq | 24,323,700 | 415,393,091 | 0.47% |
| 2026-03-05 | 15.70 | 17.66 | 15.59 | 17.15 | 17.05 | qfq | 30,613,103 | 510,977,126 | 11.29% |
| 2026-03-04 | 15.51 | 15.93 | 15.17 | 15.41 | 15.32 | qfq | 9,889,900 | 153,228,607 | -2.41% |
| 2026-03-03 | 16.24 | 16.55 | 15.75 | 15.79 | 15.70 | qfq | 16,496,700 | 267,689,666 | -2.77% |
| 2026-03-02 | 16.18 | 16.42 | 15.91 | 16.24 | 16.15 | qfq | 8,241,500 | 133,243,528 | -0.43% |
| 2026-02-27 | 16.11 | 16.49 | 16.03 | 16.31 | 16.22 | qfq | 5,687,600 | 92,680,054 | 0.80% |
| 2026-02-26 | 16.25 | 16.31 | 16.05 | 16.18 | 16.09 | qfq | 6,589,700 | 106,456,575 | -0.55% |
| 2026-02-25 | 16.05 | 16.80 | 16.00 | 16.27 | 16.18 | qfq | 14,930,000 | 244,429,681 | 3.17% |
| 2026-02-24 | 15.60 | 15.77 | 15.53 | 15.77 | 15.68 | qfq | 6,064,500 | 95,050,788 | 2.40% |
| 2026-02-13 | 15.66 | 15.77 | 15.40 | 15.40 | 15.31 | qfq | 4,428,500 | 68,888,799 | -1.91% |
| 2026-02-12 | 15.56 | 15.98 | 15.45 | 15.70 | 15.61 | qfq | 5,412,600 | 84,999,775 | 0.90% |
| 2026-02-11 | 15.74 | 15.79 | 15.55 | 15.56 | 15.47 | qfq | 3,550,500 | 55,697,480 | -1.14% |
| 2026-02-10 | 15.77 | 15.87 | 15.59 | 15.74 | 15.65 | qfq | 3,242,200 | 51,010,703 | -0.13% |
| 2026-02-09 | 15.85 | 15.90 | 15.65 | 15.76 | 15.67 | qfq | 4,482,400 | 70,596,283 | 1.16% |
| 2026-02-06 | 15.40 | 15.77 | 15.27 | 15.58 | 15.49 | qfq | 3,870,900 | 60,512,275 | 0.58% |
| 2026-02-05 | 15.95 | 16.05 | 15.41 | 15.49 | 15.40 | qfq | 6,507,500 | 101,840,282 | -3.49% |
| 2026-02-04 | 15.48 | 16.49 | 15.43 | 16.05 | 15.96 | qfq | 9,517,017 | 152,707,427 | 3.41% |
| 2026-02-03 | 15.48 | 15.60 | 15.36 | 15.52 | 15.43 | qfq | 4,452,700 | 69,065,910 | 1.37% |
| 2026-02-02 | 15.79 | 15.97 | 15.30 | 15.31 | 15.22 | qfq | 6,450,100 | 100,859,271 | -3.04% |
| 2026-01-30 | 15.99 | 16.15 | 15.52 | 15.79 | 15.70 | qfq | 7,256,602 | 114,423,550 | -1.37% |
| 2026-01-29 | 16.40 | 16.65 | 15.97 | 16.01 | 15.92 | qfq | 6,683,000 | 108,556,652 | -2.73% |
| 2026-01-28 | 16.75 | 16.76 | 16.35 | 16.46 | 16.36 | qfq | 7,156,300 | 118,242,188 | -2.37% |
| 2026-01-27 | 16.69 | 16.88 | 15.83 | 16.86 | 16.76 | qfq | 11,643,300 | 191,160,785 | 1.02% |
| 2026-01-26 | 17.21 | 17.31 | 16.52 | 16.69 | 16.59 | qfq | 9,885,000 | 166,642,141 | -2.97% |
| 2026-01-23 | 16.95 | 17.25 | 16.88 | 17.20 | 17.10 | qfq | 12,202,650 | 208,915,416 | 1.47% |
| 2026-01-22 | 16.70 | 17.36 | 16.55 | 16.95 | 16.85 | qfq | 11,220,082 | 191,562,348 | 0.71% |
| 2026-01-21 | 16.67 | 16.93 | 16.35 | 16.83 | 16.73 | qfq | 4,786,200 | 80,037,456 | 0.90% |
| 2026-01-20 | 17.04 | 17.10 | 16.50 | 16.68 | 16.58 | qfq | 7,518,982 | 125,778,423 | -1.88% |
| 2026-01-19 | 16.73 | 17.36 | 16.58 | 17.00 | 16.90 | qfq | 8,606,718 | 147,133,767 | 0.89% |
| 2026-01-16 | 17.14 | 17.42 | 16.83 | 16.85 | 16.75 | qfq | 8,153,800 | 138,040,449 | -1.17% |
| 2026-01-15 | 16.83 | 17.68 | 16.80 | 17.05 | 16.95 | qfq | 10,776,300 | 184,830,922 | 0.41% |
| 2026-01-14 | 17.05 | 17.47 | 16.68 | 16.98 | 16.88 | qfq | 12,433,450 | 212,144,250 | -0.82% |
| 2026-01-13 | 17.80 | 17.83 | 17.04 | 17.12 | 17.02 | qfq | 15,830,350 | 273,142,156 | -3.82% |
| 2026-01-12 | 16.95 | 18.00 | 16.85 | 17.80 | 17.70 | qfq | 18,796,400 | 330,802,040 | 4.95% |
| 2026-01-09 | 16.99 | 17.38 | 16.67 | 16.96 | 16.86 | qfq | 13,251,600 | 224,653,160 | 0.65% |
| 2026-01-08 | 16.44 | 16.90 | 16.41 | 16.85 | 16.75 | qfq | 13,088,300 | 218,403,826 | 1.87% |
| 2026-01-07 | 16.10 | 16.75 | 16.07 | 16.54 | 16.44 | qfq | 12,729,600 | 209,273,047 | 1.72% |
| 2026-01-06 | 16.49 | 16.52 | 16.05 | 16.26 | 16.17 | qfq | 11,977,171 | 194,735,379 | 1.06% |
| 2026-01-05 | 15.82 | 16.20 | 15.76 | 16.09 | 16.00 | qfq | 9,749,500 | 156,448,238 | 1.90% |
| 2025-12-31 | 15.76 | 15.89 | 15.59 | 15.79 | 15.70 | qfq | 5,700,100 | 89,427,251 | -0.32% |
| 2025-12-30 | 15.44 | 15.98 | 15.34 | 15.84 | 15.75 | qfq | 11,317,800 | 178,544,502 | 2.06% |
| 2025-12-29 | 15.58 | 15.72 | 15.47 | 15.52 | 15.43 | qfq | 5,170,036 | 80,571,977 | -0.45% |
| 2025-12-26 | 15.83 | 15.90 | 15.51 | 15.59 | 15.50 | qfq | 8,074,000 | 126,530,808 | -1.76% |
| 2025-12-25 | 15.65 | 15.96 | 15.56 | 15.87 | 15.78 | qfq | 6,942,200 | 109,757,126 | 1.15% |
| 2025-12-24 | 15.20 | 15.79 | 15.04 | 15.69 | 15.60 | qfq | 10,230,500 | 159,297,106 | 3.09% |
| 2025-12-23 | 15.18 | 15.45 | 15.04 | 15.22 | 15.13 | qfq | 7,654,800 | 116,538,737 | 0.20% |
| 2025-12-22 | 15.38 | 15.53 | 15.16 | 15.19 | 15.10 | qfq | 4,789,503 | 73,191,152 | -0.59% |
| 2025-12-19 | 15.11 | 15.64 | 15.07 | 15.28 | 15.19 | qfq | 5,664,082 | 87,069,655 | 1.87% |
| 2025-12-18 | 15.00 | 15.16 | 14.92 | 15.00 | 14.91 | qfq | 3,879,903 | 58,397,517 | -0.79% |
| 2025-12-17 | 15.08 | 15.22 | 14.76 | 15.12 | 15.03 | qfq | 7,164,600 | 107,337,478 | -0.13% |
| 2025-12-16 | 15.83 | 15.83 | 15.00 | 15.14 | 15.05 | qfq | 11,459,800 | 174,404,453 | -4.42% |
| 2025-12-15 | 15.80 | 16.02 | 15.60 | 15.84 | 15.75 | qfq | 5,985,700 | 94,581,001 | -0.63% |
| 2025-12-12 | 15.53 | 16.13 | 15.37 | 15.94 | 15.85 | qfq | 10,604,600 | 168,094,644 | 2.18% |
| 2025-12-11 | 16.07 | 16.45 | 15.60 | 15.60 | 15.51 | qfq | 8,131,700 | 129,239,244 | -2.86% |
| 2025-12-10 | 16.31 | 16.47 | 15.90 | 16.06 | 15.97 | qfq | 9,382,400 | 151,073,544 | -2.25% |
| 2025-12-09 | 16.37 | 16.70 | 16.31 | 16.43 | 16.33 | qfq | 7,761,685 | 128,162,878 | -0.48% |
| 2025-12-08 | 16.40 | 16.66 | 16.25 | 16.51 | 16.41 | qfq | 8,879,100 | 146,438,760 | 0.36% |
| 2025-12-05 | 16.04 | 16.45 | 15.95 | 16.45 | 16.35 | qfq | 10,960,750 | 178,682,358 | 2.36% |
| 2025-12-04 | 15.94 | 16.35 | 15.88 | 16.07 | 15.98 | qfq | 8,345,900 | 134,581,624 | -0.19% |
| 2025-12-03 | 15.95 | 16.16 | 15.47 | 16.10 | 16.01 | qfq | 11,681,186 | 183,919,185 | 1.00% |
| 2025-12-02 | 16.47 | 16.54 | 15.92 | 15.94 | 15.85 | qfq | 13,206,306 | 211,926,626 | -3.74% |
| 2025-12-01 | 16.45 | 16.65 | 16.30 | 16.56 | 16.46 | qfq | 9,298,503 | 152,941,618 | 0.67% |
| 2025-11-28 | 16.16 | 16.83 | 16.00 | 16.45 | 16.35 | qfq | 15,888,800 | 261,358,977 | 1.73% |
| 2025-11-27 | 16.36 | 16.64 | 16.10 | 16.17 | 16.08 | qfq | 10,472,500 | 171,463,187 | -1.40% |
| 2025-11-26 | 16.40 | 16.54 | 15.95 | 16.40 | 16.30 | qfq | 15,763,480 | 255,788,935 | -0.18% |
| 2025-11-25 | 16.33 | 16.71 | 16.15 | 16.43 | 16.33 | qfq | 10,474,104 | 171,819,039 | 1.05% |
| 2025-11-24 | 16.50 | 16.77 | 15.90 | 16.26 | 16.17 | qfq | 10,197,400 | 165,870,023 | -0.61% |
| 2025-11-21 | 16.70 | 17.53 | 16.29 | 16.36 | 16.26 | qfq | 15,556,284 | 261,082,220 | -3.08% |
| 2025-11-20 | 17.80 | 18.08 | 16.79 | 16.88 | 16.78 | qfq | 14,457,200 | 248,262,549 | -3.65% |
| 2025-11-19 | 17.78 | 18.41 | 17.38 | 17.52 | 17.42 | qfq | 18,059,700 | 322,022,145 | -1.35% |
| 2025-11-18 | 18.30 | 19.05 | 17.60 | 17.76 | 17.66 | qfq | 20,169,800 | 364,758,659 | -2.79% |
| 2025-11-17 | 18.10 | 18.55 | 17.43 | 18.27 | 18.16 | qfq | 25,282,700 | 456,890,138 | 1.22% |
| 2025-11-14 | 16.28 | 18.46 | 16.02 | 18.05 | 17.94 | qfq | 32,757,800 | 575,338,239 | 9.99% |
| 2025-11-13 | 16.24 | 16.64 | 16.16 | 16.41 | 16.31 | qfq | 10,292,100 | 168,846,735 | 1.05% |
| 2025-11-12 | 17.03 | 17.08 | 16.10 | 16.24 | 16.15 | qfq | 16,077,250 | 261,854,258 | -4.92% |
| 2025-11-11 | 17.24 | 17.56 | 16.92 | 17.08 | 16.98 | qfq | 15,685,100 | 269,619,323 | -0.76% |
| 2025-11-10 | 18.20 | 18.24 | 17.05 | 17.21 | 17.11 | qfq | 20,684,500 | 362,091,609 | -5.65% |
| 2025-11-07 | 18.56 | 18.88 | 18.20 | 18.24 | 18.13 | qfq | 15,118,700 | 279,087,732 | -2.51% |
| 2025-11-06 | 18.60 | 20.36 | 18.60 | 18.71 | 18.60 | qfq | 22,918,800 | 439,307,671 | 0.11% |
| 2025-11-05 | 17.80 | 18.99 | 17.63 | 18.69 | 18.58 | qfq | 24,638,750 | 457,962,706 | 3.78% |
| 2025-11-04 | 18.48 | 18.80 | 17.88 | 18.01 | 17.91 | qfq | 18,421,600 | 335,526,664 | -1.53% |
| 2025-11-03 | 19.40 | 19.64 | 18.15 | 18.29 | 18.18 | qfq | 31,468,050 | 583,657,337 | -4.39% |
| 2025-10-31 | 18.14 | 19.97 | 17.97 | 19.13 | 19.02 | qfq | 39,851,200 | 760,843,807 | 7.11% |
| 2025-10-30 | 18.28 | 18.60 | 17.80 | 17.86 | 17.76 | qfq | 19,272,200 | 349,325,172 | -4.08% |
| 2025-10-29 | 17.59 | 18.99 | 16.91 | 18.62 | 18.51 | qfq | 44,081,146 | 800,658,315 | 5.86% |
| 2025-10-28 | 17.28 | 18.18 | 17.08 | 17.59 | 17.49 | qfq | 25,311,546 | 447,037,543 | -0.23% |
| 2025-10-27 | 16.62 | 18.45 | 16.62 | 17.63 | 17.53 | qfq | 31,412,350 | 555,041,763 | 7.63% |
| 2025-10-24 | 16.47 | 16.58 | 16.08 | 16.38 | 16.28 | qfq | 12,665,653 | 206,810,803 | -0.73% |
| 2025-10-23 | 16.60 | 16.60 | 15.85 | 16.50 | 16.40 | qfq | 15,310,300 | 249,279,334 | -2.42% |
| 2025-10-22 | 16.71 | 17.22 | 16.63 | 16.91 | 16.81 | qfq | 12,350,400 | 209,348,688 | 0.18% |
| 2025-10-21 | 16.31 | 17.24 | 16.30 | 16.88 | 16.78 | qfq | 15,557,700 | 262,383,635 | 2.61% |
| 2025-10-20 | 16.53 | 16.84 | 16.10 | 16.45 | 16.35 | qfq | 11,003,600 | 181,014,155 | 0.92% |
| 2025-10-17 | 16.67 | 17.42 | 16.20 | 16.30 | 16.21 | qfq | 13,477,200 | 225,318,292 | -2.80% |
| 2025-10-16 | 16.96 | 17.14 | 16.67 | 16.77 | 16.67 | qfq | 12,796,700 | 215,808,486 | -1.64% |
| 2025-10-15 | 16.71 | 17.11 | 16.59 | 17.05 | 16.95 | qfq | 13,619,400 | 230,002,894 | 1.01% |
| 2025-10-14 | 17.14 | 17.66 | 16.68 | 16.88 | 16.78 | qfq | 17,843,300 | 305,569,545 | -1.17% |
| 2025-10-13 | 16.28 | 17.25 | 16.00 | 17.08 | 16.98 | qfq | 17,670,000 | 298,132,840 | 0.71% |
| 2025-10-10 | 17.62 | 17.62 | 16.61 | 16.96 | 16.86 | qfq | 21,801,903 | 371,602,708 | -1.91% |
| 2025-10-09 | 17.09 | 18.18 | 17.00 | 17.29 | 17.19 | qfq | 31,376,000 | 552,437,754 | 3.84% |
| 2025-09-30 | 17.34 | 17.37 | 16.58 | 16.65 | 16.55 | qfq | 29,390,400 | 497,580,505 | -3.14% |
| 2025-09-29 | 17.13 | 17.51 | 17.00 | 17.19 | 17.09 | qfq | 21,028,300 | 362,015,892 | 0.12% |
| 2025-09-26 | 18.13 | 18.38 | 17.16 | 17.17 | 17.07 | qfq | 25,141,791 | 440,139,837 | -5.56% |
| 2025-09-25 | 19.18 | 19.39 | 18.04 | 18.18 | 18.07 | qfq | 34,998,633 | 647,836,006 | -6.53% |
| 2025-09-24 | 18.13 | 20.00 | 17.34 | 19.45 | 19.34 | qfq | 52,166,288 | 971,174,333 | 4.29% |
| 2025-09-23 | 18.23 | 19.55 | 18.17 | 18.65 | 18.54 | qfq | 42,600,900 | 803,965,830 | 1.69% |
| 2025-09-22 | 18.26 | 18.86 | 17.89 | 18.34 | 18.23 | qfq | 33,523,000 | 613,726,153 | -0.33% |
| 2025-09-19 | 17.00 | 19.33 | 16.90 | 18.40 | 18.29 | qfq | 53,322,903 | 967,295,977 | 8.88% |
| 2025-09-18 | 18.01 | 18.01 | 16.66 | 16.90 | 16.80 | qfq | 34,771,659 | 599,145,761 | -5.22% |
| 2025-09-17 | 17.55 | 18.44 | 17.21 | 17.83 | 17.73 | qfq | 42,669,682 | 765,228,734 | 1.83% |
| 2025-09-16 | 17.60 | 17.88 | 17.01 | 17.51 | 17.41 | qfq | 22,947,000 | 397,056,394 | -0.17% |
| 2025-09-15 | 18.05 | 18.13 | 17.40 | 17.54 | 17.44 | qfq | 34,067,092 | 600,578,795 | -2.83% |
| 2025-09-12 | 18.79 | 18.93 | 17.70 | 18.05 | 17.94 | qfq | 37,232,902 | 676,842,908 | -4.29% |
| 2025-09-11 | 18.60 | 19.27 | 17.98 | 18.86 | 18.75 | qfq | 38,428,150 | 715,927,689 | -0.47% |
| 2025-09-10 | 19.90 | 20.00 | 18.70 | 18.95 | 18.84 | qfq | 47,647,201 | 915,586,232 | -6.74% |
| 2025-09-09 | 19.07 | 21.34 | 18.19 | 20.32 | 20.20 | qfq | 72,330,407 | 1,415,321,640 | 3.25% |
| 2025-09-08 | 20.29 | 21.30 | 18.98 | 19.68 | 19.57 | qfq | 72,877,362 | 1,464,356,290 | -1.55% |
| 2025-09-05 | 18.61 | 20.86 | 18.20 | 19.99 | 19.87 | qfq | 71,480,864 | 1,395,099,939 | 7.42% |
| 2025-09-04 | 19.03 | 20.19 | 17.96 | 18.61 | 18.50 | qfq | 71,382,413 | 1,339,825,258 | -5.10% |
| 2025-09-03 | 16.65 | 19.61 | 16.64 | 19.61 | 19.50 | qfq | 94,999,272 | 1,745,805,219 | 20.01% |
| 2025-09-02 | 14.32 | 16.34 | 14.32 | 16.34 | 16.24 | qfq | 78,131,404 | 1,233,006,501 | 19.97% |
| 2025-09-01 | 12.80 | 14.03 | 12.72 | 13.62 | 13.54 | qfq | 29,537,536 | 399,452,728 | 6.82% |
| 2025-08-29 | 12.92 | 13.02 | 12.72 | 12.75 | 12.68 | qfq | 7,133,207 | 91,760,427 | -1.01% |
| 2025-08-28 | 13.10 | 13.27 | 12.40 | 12.88 | 12.80 | qfq | 14,323,526 | 183,818,574 | -1.30% |
| 2025-08-27 | 13.63 | 13.63 | 13.05 | 13.05 | 12.97 | qfq | 15,100,829 | 201,827,004 | -4.19% |
| 2025-08-26 | 13.70 | 13.70 | 13.54 | 13.62 | 13.54 | qfq | 8,903,400 | 121,407,923 | -0.58% |
| 2025-08-25 | 13.63 | 13.71 | 13.50 | 13.70 | 13.62 | qfq | 11,692,400 | 159,297,706 | 0.74% |
| 2025-08-22 | 13.69 | 13.69 | 13.48 | 13.60 | 13.52 | qfq | 8,854,854 | 120,112,434 | -0.66% |
| 2025-08-21 | 13.78 | 13.81 | 13.61 | 13.69 | 13.61 | qfq | 9,350,500 | 128,162,755 | -0.51% |
| 2025-08-20 | 13.70 | 13.78 | 13.58 | 13.76 | 13.68 | qfq | 9,301,800 | 127,470,220 | 0.07% |
| 2025-08-19 | 13.66 | 13.93 | 13.55 | 13.75 | 13.67 | qfq | 11,732,904 | 160,964,295 | 0.51% |
| 2025-08-18 | 13.51 | 13.73 | 13.41 | 13.68 | 13.60 | qfq | 11,924,904 | 162,491,396 | 1.79% |
| 2025-08-15 | 13.19 | 13.47 | 13.16 | 13.44 | 13.36 | qfq | 7,247,800 | 96,965,170 | 1.82% |
| 2025-08-14 | 13.62 | 13.63 | 13.18 | 13.20 | 13.12 | qfq | 11,444,900 | 152,973,178 | -3.01% |
| 2025-08-13 | 13.52 | 13.61 | 13.45 | 13.61 | 13.53 | qfq | 8,379,550 | 113,402,706 | 0.59% |
| 2025-08-12 | 13.67 | 13.67 | 13.41 | 13.53 | 13.45 | qfq | 8,710,500 | 117,632,202 | -1.02% |
| 2025-08-11 | 13.60 | 13.70 | 13.53 | 13.67 | 13.59 | qfq | 10,078,300 | 137,430,839 | 0.59% |
| 2025-08-08 | 13.51 | 13.60 | 13.44 | 13.59 | 13.51 | qfq | 7,702,800 | 104,410,398 | 0.74% |
| 2025-08-07 | 13.65 | 13.65 | 13.45 | 13.49 | 13.41 | qfq | 8,827,700 | 119,378,892 | -1.17% |
| 2025-08-06 | 13.48 | 13.67 | 13.48 | 13.65 | 13.57 | qfq | 8,624,700 | 117,257,482 | 0.89% |
| 2025-08-05 | 13.42 | 13.53 | 13.41 | 13.53 | 13.45 | qfq | 8,102,800 | 109,273,919 | 0.45% |
| 2025-08-04 | 13.20 | 13.47 | 13.14 | 13.47 | 13.39 | qfq | 7,582,800 | 101,548,535 | 1.58% |
| 2025-08-01 | 13.12 | 13.31 | 13.10 | 13.26 | 13.18 | qfq | 5,907,701 | 78,224,268 | 0.61% |
| 2025-07-31 | 13.32 | 13.44 | 13.10 | 13.18 | 13.10 | qfq | 10,447,100 | 138,329,270 | -1.42% |
| 2025-07-30 | 13.51 | 13.58 | 13.28 | 13.37 | 13.29 | qfq | 8,947,000 | 120,170,907 | -0.74% |
| 2025-07-29 | 13.65 | 13.65 | 13.28 | 13.47 | 13.39 | qfq | 10,856,800 | 145,525,993 | -0.96% |
| 2025-07-28 | 13.70 | 13.75 | 13.55 | 13.60 | 13.52 | qfq | 9,504,500 | 129,409,727 | 0.22% |
| 2025-07-25 | 13.65 | 13.71 | 13.54 | 13.57 | 13.49 | qfq | 9,994,000 | 135,833,120 | -1.02% |
| 2025-07-24 | 13.89 | 13.89 | 13.58 | 13.71 | 13.63 | qfq | 17,402,000 | 238,094,008 | 0.00% |
| 2025-07-23 | 14.41 | 14.50 | 13.69 | 13.71 | 13.63 | qfq | 29,710,600 | 412,528,318 | -4.33% |
| 2025-07-22 | 13.18 | 15.12 | 13.18 | 14.33 | 14.25 | qfq | 54,600,105 | 783,717,404 | 8.89% |
| 2025-07-21 | 12.80 | 13.30 | 12.77 | 13.16 | 13.08 | qfq | 17,431,705 | 227,583,703 | 2.81% |
| 2025-07-18 | 12.75 | 12.84 | 12.62 | 12.80 | 12.73 | qfq | 8,745,704 | 111,308,986 | 0.39% |
| 2025-07-17 | 12.69 | 12.75 | 12.57 | 12.75 | 12.68 | qfq | 6,345,500 | 80,485,369 | 0.47% |
| 2025-07-16 | 12.57 | 12.69 | 12.51 | 12.69 | 12.62 | qfq | 7,948,400 | 100,322,249 | 0.79% |
| 2025-07-15 | 12.84 | 12.87 | 12.46 | 12.59 | 12.52 | qfq | 14,621,100 | 184,510,326 | -2.18% |
| 2025-07-14 | 12.68 | 12.90 | 12.68 | 12.87 | 12.80 | qfq | 14,736,400 | 188,771,800 | 0.55% |
| 2025-07-11 | 13.26 | 13.26 | 12.53 | 12.80 | 12.73 | qfq | 34,993,650 | 446,651,529 | -8.51% |
| 2025-07-10 | 13.70 | 14.10 | 13.60 | 13.99 | 13.91 | qfq | 16,720,705 | 232,831,996 | 1.97% |
| 2025-07-09 | 14.00 | 14.33 | 13.70 | 13.72 | 13.64 | qfq | 19,102,902 | 267,487,214 | -1.01% |
| 2025-07-08 | 13.70 | 13.87 | 13.57 | 13.86 | 13.78 | qfq | 12,839,600 | 176,657,479 | 0.87% |
| 2025-07-07 | 13.46 | 13.75 | 13.41 | 13.74 | 13.66 | qfq | 12,188,603 | 166,202,380 | 1.40% |
| 2025-07-04 | 13.80 | 13.86 | 13.51 | 13.55 | 13.47 | qfq | 15,837,400 | 215,701,563 | -1.67% |
| 2025-07-03 | 13.97 | 14.05 | 13.66 | 13.78 | 13.70 | qfq | 20,423,503 | 281,161,281 | -1.29% |
| 2025-07-02 | 14.21 | 14.48 | 13.92 | 13.96 | 13.88 | qfq | 27,862,000 | 395,541,578 | -2.24% |
| 2025-07-01 | 14.39 | 14.97 | 14.18 | 14.28 | 14.20 | qfq | 39,536,295 | 574,163,791 | 2.22% |
| 2025-06-30 | 13.67 | 13.97 | 13.55 | 13.97 | 13.89 | qfq | 21,521,100 | 297,160,258 | 2.34% |
| 2025-06-27 | 13.51 | 13.70 | 13.33 | 13.65 | 13.57 | qfq | 18,536,999 | 250,926,438 | 0.59% |
| 2025-06-26 | 13.80 | 14.05 | 13.56 | 13.57 | 13.49 | qfq | 27,745,200 | 382,945,022 | -1.67% |
| 2025-06-25 | 13.54 | 13.83 | 13.53 | 13.80 | 13.72 | qfq | 29,196,303 | 400,124,088 | 0.95% |
| 2025-06-24 | 13.51 | 13.73 | 13.36 | 13.67 | 13.59 | qfq | 38,134,700 | 517,389,407 | -2.57% |
| 2025-06-23 | 13.61 | 14.08 | 13.41 | 14.03 | 13.95 | qfq | 40,672,553 | 563,887,197 | 5.25% |
| 2025-06-20 | 13.63 | 14.15 | 13.32 | 13.33 | 13.25 | qfq | 38,322,050 | 521,710,609 | -5.19% |
| 2025-06-19 | 14.26 | 14.64 | 13.66 | 14.06 | 13.98 | qfq | 64,491,402 | 907,081,185 | -5.64% |
| 2025-06-18 | 13.16 | 15.58 | 13.00 | 14.90 | 14.81 | qfq | 73,420,254 | 1,082,074,098 | 14.79% |
| 2025-06-17 | 12.88 | 13.20 | 12.78 | 12.98 | 12.90 | qfq | 18,278,900 | 237,385,959 | 1.33% |
| 2025-06-16 | 12.59 | 13.05 | 12.50 | 12.81 | 12.74 | qfq | 13,608,400 | 174,108,865 | -0.31% |
| 2025-06-13 | 12.51 | 13.12 | 12.46 | 12.85 | 12.78 | qfq | 24,776,700 | 320,240,703 | 2.39% |
| 2025-06-12 | 12.64 | 12.66 | 12.47 | 12.55 | 12.48 | qfq | 7,584,103 | 95,216,046 | -0.40% |
| 2025-06-11 | 12.60 | 12.73 | 12.51 | 12.60 | 12.53 | qfq | 6,426,604 | 81,154,087 | -0.47% |
| 2025-06-10 | 12.83 | 12.91 | 12.49 | 12.66 | 12.59 | qfq | 10,146,600 | 128,685,315 | -1.40% |
| 2025-06-09 | 12.85 | 12.96 | 12.73 | 12.84 | 12.77 | qfq | 9,953,903 | 127,869,564 | 1.82% |
| 2025-06-06 | 12.73 | 12.73 | 12.45 | 12.61 | 12.54 | qfq | 7,346,600 | 92,357,300 | -0.86% |
| 2025-06-05 | 12.78 | 12.92 | 12.64 | 12.72 | 12.65 | qfq | 9,580,800 | 122,211,547 | -0.47% |
| 2025-06-04 | 12.85 | 13.00 | 12.74 | 12.78 | 12.71 | qfq | 10,382,503 | 133,178,195 | 0.24% |
| 2025-06-03 | 12.96 | 12.99 | 12.67 | 12.75 | 12.68 | qfq | 11,540,349 | 147,424,940 | -0.47% |
| 2025-05-30 | 13.74 | 13.81 | 12.74 | 12.81 | 12.74 | qfq | 22,249,843 | 289,042,028 | -5.11% |
| 2025-05-29 | 13.10 | 13.82 | 13.10 | 13.50 | 13.42 | qfq | 28,861,003 | 391,190,731 | 2.35% |
| 2025-05-28 | 13.25 | 13.47 | 13.00 | 13.19 | 13.11 | qfq | 22,519,850 | 298,374,626 | -0.60% |
| 2025-05-27 | 13.39 | 13.62 | 13.04 | 13.27 | 13.19 | qfq | 26,875,079 | 355,684,423 | -0.90% |
| 2025-05-26 | 12.75 | 13.64 | 12.75 | 13.39 | 13.31 | qfq | 39,367,205 | 522,572,458 | 7.12% |
| 2025-05-23 | 12.02 | 12.71 | 11.92 | 12.50 | 12.43 | qfq | 21,905,000 | 272,947,159 | 4.08% |
| 2025-05-22 | 12.26 | 12.39 | 11.99 | 12.01 | 11.94 | qfq | 7,007,600 | 85,122,483 | -2.28% |
| 2025-05-21 | 12.50 | 12.55 | 12.17 | 12.29 | 12.22 | qfq | 8,734,200 | 107,426,537 | -2.07% |
| 2025-05-20 | 12.40 | 12.58 | 12.31 | 12.55 | 12.48 | qfq | 7,770,900 | 97,000,206 | 0.64% |
| 2025-05-19 | 12.42 | 12.52 | 12.08 | 12.47 | 12.40 | qfq | 9,535,006 | 117,667,497 | 1.22% |
| 2025-05-16 | 12.10 | 12.77 | 12.07 | 12.32 | 12.25 | qfq | 13,840,300 | 173,273,586 | 1.82% |
| 2025-05-15 | 12.24 | 12.28 | 12.04 | 12.10 | 12.03 | qfq | 5,251,500 | 63,722,498 | -1.14% |
| 2025-05-14 | 12.25 | 12.35 | 12.15 | 12.24 | 12.17 | qfq | 7,053,800 | 86,397,587 | -1.92% |
| 2025-05-13 | 12.68 | 12.70 | 12.40 | 12.48 | 12.17 | qfq | 6,892,325 | 86,417,744 | -0.95% |
| 2025-05-12 | 12.58 | 12.70 | 12.45 | 12.60 | 12.29 | qfq | 7,602,800 | 95,623,149 | 0.88% |
| 2025-05-09 | 12.64 | 12.68 | 12.41 | 12.49 | 12.18 | qfq | 6,521,300 | 81,657,672 | -1.42% |
| 2025-05-08 | 12.45 | 12.77 | 12.45 | 12.67 | 12.36 | qfq | 7,325,200 | 92,637,009 | 1.36% |
| 2025-05-07 | 12.55 | 12.63 | 12.32 | 12.50 | 12.19 | qfq | 11,969,019 | 149,307,056 | 0.73% |
| 2025-05-06 | 11.99 | 12.45 | 11.99 | 12.41 | 12.10 | qfq | 10,468,300 | 128,838,453 | 4.11% |
| 2025-04-30 | 11.81 | 12.04 | 11.80 | 11.92 | 11.62 | qfq | 7,217,500 | 86,171,614 | 0.76% |
| 2025-04-29 | 11.76 | 11.94 | 11.71 | 11.83 | 11.54 | qfq | 7,036,900 | 83,316,773 | 0.51% |
| 2025-04-28 | 12.40 | 12.49 | 11.73 | 11.77 | 11.48 | qfq | 14,191,219 | 169,961,339 | -2.00% |
| 2025-04-25 | 12.02 | 12.10 | 11.93 | 12.01 | 11.71 | qfq | 7,359,700 | 88,347,852 | -0.74% |
| 2025-04-24 | 11.75 | 12.24 | 11.70 | 12.10 | 11.80 | qfq | 11,958,003 | 142,949,269 | 2.80% |
| 2025-04-23 | 11.62 | 11.85 | 11.60 | 11.77 | 11.48 | qfq | 8,517,400 | 100,134,366 | 1.47% |
| 2025-04-22 | 11.67 | 11.72 | 11.46 | 11.60 | 11.31 | qfq | 6,117,300 | 70,921,365 | 0.09% |
| 2025-04-21 | 11.25 | 11.72 | 11.17 | 11.59 | 11.30 | qfq | 8,868,500 | 102,302,130 | 2.57% |
| 2025-04-18 | 11.39 | 11.45 | 11.18 | 11.30 | 11.02 | qfq | 6,231,800 | 70,432,995 | -1.14% |
| 2025-04-17 | 11.00 | 11.69 | 10.91 | 11.43 | 11.15 | qfq | 11,627,500 | 132,542,018 | 3.07% |
| 2025-04-16 | 11.40 | 11.49 | 10.87 | 11.09 | 10.82 | qfq | 8,491,000 | 94,546,944 | -3.23% |
| 2025-04-15 | 11.67 | 11.67 | 11.34 | 11.46 | 11.18 | qfq | 6,587,200 | 75,268,509 | -0.69% |
| 2025-04-14 | 11.50 | 11.76 | 11.39 | 11.54 | 11.25 | qfq | 9,816,765 | 113,799,733 | 2.40% |
| 2025-04-11 | 11.21 | 11.53 | 11.21 | 11.27 | 10.99 | qfq | 10,523,165 | 119,563,281 | -1.05% |
| 2025-04-10 | 11.30 | 11.76 | 11.30 | 11.39 | 11.11 | qfq | 13,500,400 | 155,437,859 | 1.42% |
| 2025-04-09 | 10.56 | 11.39 | 9.80 | 11.23 | 10.95 | qfq | 18,083,300 | 192,952,086 | 3.69% |
| 2025-04-08 | 10.75 | 11.33 | 10.48 | 10.83 | 10.56 | qfq | 16,536,615 | 180,634,571 | 2.75% |
| 2025-04-07 | 11.98 | 12.29 | 10.42 | 10.54 | 10.28 | qfq | 24,936,747 | 276,592,580 | -19.11% |
| 2025-04-03 | 12.67 | 13.60 | 12.60 | 13.03 | 12.71 | qfq | 23,910,550 | 316,815,617 | 1.48% |
| 2025-04-02 | 13.09 | 13.11 | 12.77 | 12.84 | 12.52 | qfq | 12,731,250 | 164,418,740 | -2.21% |
| 2025-04-01 | 12.72 | 13.43 | 12.69 | 13.13 | 12.80 | qfq | 20,025,765 | 261,642,228 | 3.14% |
| 2025-03-31 | 12.50 | 12.90 | 12.20 | 12.73 | 12.41 | qfq | 14,391,295 | 181,523,990 | 0.39% |
| 2025-03-28 | 13.00 | 13.25 | 12.55 | 12.68 | 12.37 | qfq | 18,566,076 | 237,297,645 | -3.21% |
| 2025-03-27 | 13.48 | 13.51 | 12.75 | 13.10 | 12.78 | qfq | 22,245,787 | 290,479,569 | -4.24% |
| 2025-03-26 | 13.53 | 13.95 | 13.25 | 13.68 | 13.34 | qfq | 22,910,605 | 311,820,702 | -0.65% |
| 2025-03-25 | 13.25 | 14.33 | 13.21 | 13.77 | 13.43 | qfq | 36,888,123 | 512,756,969 | 2.38% |
| 2025-03-24 | 13.05 | 13.58 | 12.76 | 13.45 | 13.12 | qfq | 22,450,128 | 295,939,166 | 1.89% |
| 2025-03-21 | 13.16 | 13.65 | 13.05 | 13.20 | 12.87 | qfq | 21,801,216 | 291,117,591 | 0.53% |
| 2025-03-20 | 12.96 | 13.23 | 12.94 | 13.13 | 12.80 | qfq | 16,261,467 | 212,700,357 | 0.46% |
| 2025-03-19 | 13.17 | 13.56 | 13.05 | 13.07 | 12.75 | qfq | 19,402,745 | 258,564,604 | -0.31% |
| 2025-03-18 | 13.16 | 13.23 | 12.98 | 13.11 | 12.79 | qfq | 13,328,258 | 174,360,716 | -1.13% |
| 2025-03-17 | 12.71 | 13.50 | 12.61 | 13.26 | 12.93 | qfq | 24,221,565 | 317,921,778 | 4.41% |
| 2025-03-14 | 12.68 | 12.81 | 12.45 | 12.70 | 12.39 | qfq | 15,139,158 | 191,041,257 | -0.86% |
| 2025-03-13 | 12.46 | 12.94 | 12.40 | 12.81 | 12.49 | qfq | 22,332,241 | 283,847,706 | 2.73% |
| 2025-03-12 | 12.36 | 12.57 | 12.26 | 12.47 | 12.16 | qfq | 10,593,576 | 131,928,787 | 0.89% |
| 2025-03-11 | 12.25 | 12.46 | 12.20 | 12.36 | 12.05 | qfq | 4,900,000 | 60,288,019 | -0.32% |
| 2025-03-10 | 12.34 | 12.48 | 12.25 | 12.40 | 12.09 | qfq | 7,666,876 | 94,796,389 | 0.65% |
| 2025-03-07 | 12.38 | 12.49 | 12.22 | 12.32 | 12.01 | qfq | 8,940,499 | 110,333,373 | -0.56% |
| 2025-03-06 | 12.56 | 12.60 | 12.33 | 12.39 | 12.08 | qfq | 14,738,387 | 182,921,976 | -0.88% |
| 2025-03-05 | 11.99 | 12.68 | 11.80 | 12.50 | 12.19 | qfq | 21,203,347 | 261,885,607 | 4.17% |
| 2025-03-04 | 11.67 | 12.03 | 11.67 | 12.00 | 11.70 | qfq | 5,137,952 | 61,382,440 | 1.61% |
| 2025-03-03 | 11.70 | 12.07 | 11.58 | 11.81 | 11.52 | qfq | 6,722,600 | 79,830,410 | 1.72% |
| 2025-02-28 | 11.96 | 12.04 | 11.58 | 11.61 | 11.32 | qfq | 6,641,925 | 78,078,627 | -3.57% |
| 2025-02-27 | 12.15 | 12.16 | 11.84 | 12.04 | 11.74 | qfq | 6,734,050 | 80,707,018 | -0.66% |
| 2025-02-26 | 11.88 | 12.19 | 11.88 | 12.12 | 11.82 | qfq | 8,196,485 | 98,919,858 | 1.93% |
| 2025-02-25 | 11.88 | 11.99 | 11.80 | 11.89 | 11.60 | qfq | 6,027,300 | 71,629,574 | -0.59% |
| 2025-02-24 | 12.06 | 12.09 | 11.85 | 11.96 | 11.66 | qfq | 5,445,625 | 65,120,391 | -0.66% |
| 2025-02-21 | 11.97 | 12.08 | 11.88 | 12.04 | 11.74 | qfq | 6,163,100 | 73,953,799 | 0.67% |
| 2025-02-20 | 11.88 | 11.98 | 11.79 | 11.96 | 11.66 | qfq | 5,058,350 | 60,210,051 | 0.84% |
| 2025-02-19 | 11.60 | 11.86 | 11.57 | 11.86 | 11.57 | qfq | 4,733,002 | 55,795,848 | 2.42% |
| 2025-02-18 | 11.91 | 11.91 | 11.53 | 11.58 | 11.29 | qfq | 4,927,402 | 57,739,301 | -2.85% |
| 2025-02-17 | 11.82 | 11.94 | 11.71 | 11.92 | 11.62 | qfq | 4,668,850 | 55,289,758 | 1.53% |
| 2025-02-14 | 11.74 | 11.83 | 11.68 | 11.74 | 11.45 | qfq | 4,103,800 | 48,193,212 | -0.09% |
| 2025-02-13 | 12.00 | 12.04 | 11.72 | 11.75 | 11.46 | qfq | 5,882,700 | 69,648,710 | -2.41% |
| 2025-02-12 | 12.09 | 12.09 | 11.94 | 12.04 | 11.74 | qfq | 6,149,400 | 73,866,544 | -0.17% |
| 2025-02-11 | 12.10 | 12.15 | 11.94 | 12.06 | 11.76 | qfq | 4,951,500 | 59,682,514 | 0.00% |
| 2025-02-10 | 11.89 | 12.18 | 11.78 | 12.06 | 11.76 | qfq | 7,869,900 | 94,446,247 | 1.43% |
| 2025-02-07 | 11.71 | 11.90 | 11.67 | 11.89 | 11.60 | qfq | 7,723,850 | 91,109,759 | 1.45% |
| 2025-02-06 | 11.50 | 11.72 | 11.44 | 11.72 | 11.43 | qfq | 4,931,410 | 57,271,473 | 1.56% |
| 2025-02-05 | 11.54 | 11.60 | 11.40 | 11.54 | 11.25 | qfq | 3,838,800 | 44,267,202 | 0.61% |
| 2025-01-27 | 11.67 | 11.74 | 11.44 | 11.47 | 11.19 | qfq | 3,853,010 | 44,665,833 | -1.46% |
| 2025-01-24 | 11.48 | 11.68 | 11.42 | 11.64 | 11.35 | qfq | 4,697,000 | 54,276,077 | 1.66% |
| 2025-01-23 | 11.51 | 11.71 | 11.44 | 11.45 | 11.17 | qfq | 5,368,010 | 62,237,802 | 0.35% |
| 2025-01-22 | 11.46 | 11.53 | 11.33 | 11.41 | 11.13 | qfq | 3,459,500 | 39,583,692 | -0.52% |
| 2025-01-21 | 11.61 | 11.62 | 11.32 | 11.47 | 11.19 | qfq | 3,542,100 | 40,496,620 | -0.69% |
| 2025-01-20 | 11.45 | 11.65 | 11.44 | 11.55 | 11.26 | qfq | 3,789,950 | 43,739,675 | 1.49% |
| 2025-01-17 | 11.33 | 11.47 | 11.27 | 11.38 | 11.10 | qfq | 2,795,500 | 31,774,676 | -0.61% |
| 2025-01-16 | 11.43 | 11.65 | 11.31 | 11.45 | 11.17 | qfq | 3,958,900 | 45,434,318 | 0.53% |
| 2025-01-15 | 11.59 | 11.61 | 11.35 | 11.39 | 11.11 | qfq | 4,095,900 | 46,978,793 | -1.39% |
| 2025-01-14 | 11.06 | 11.58 | 11.06 | 11.55 | 11.26 | qfq | 6,136,600 | 70,045,302 | 5.38% |
| 2025-01-13 | 10.96 | 11.10 | 10.53 | 10.96 | 10.69 | qfq | 3,669,200 | 39,913,983 | -0.09% |
| 2025-01-10 | 11.38 | 11.49 | 10.96 | 10.97 | 10.70 | qfq | 4,507,399 | 50,638,154 | -3.77% |
| 2025-01-09 | 11.32 | 11.46 | 11.24 | 11.40 | 11.12 | qfq | 5,490,703 | 62,505,210 | -0.18% |
| 2025-01-08 | 11.70 | 11.80 | 11.11 | 11.42 | 11.14 | qfq | 7,681,400 | 87,706,115 | -3.38% |
| 2025-01-07 | 10.99 | 11.89 | 10.96 | 11.82 | 11.53 | qfq | 11,893,999 | 136,824,456 | 7.95% |
| 2025-01-06 | 10.73 | 11.06 | 10.38 | 10.95 | 10.68 | qfq | 3,911,800 | 42,424,893 | 2.15% |
| 2025-01-03 | 11.23 | 11.30 | 10.71 | 10.72 | 10.45 | qfq | 4,866,300 | 53,415,992 | -4.29% |
| 2025-01-02 | 11.54 | 11.67 | 11.06 | 11.20 | 10.92 | qfq | 4,844,404 | 55,036,841 | -2.95% |
| 2024-12-31 | 11.99 | 11.99 | 11.51 | 11.54 | 11.25 | qfq | 5,492,500 | 64,232,945 | -3.19% |
| 2024-12-30 | 11.95 | 12.06 | 11.73 | 11.92 | 11.62 | qfq | 4,498,700 | 53,628,511 | -0.91% |
| 2024-12-27 | 11.80 | 12.29 | 11.80 | 12.03 | 11.73 | qfq | 6,187,300 | 74,851,448 | 1.95% |
| 2024-12-26 | 11.60 | 11.88 | 11.57 | 11.80 | 11.51 | qfq | 3,836,000 | 45,293,187 | 1.72% |
| 2024-12-25 | 11.89 | 11.90 | 11.42 | 11.60 | 11.31 | qfq | 4,549,600 | 52,802,399 | -2.52% |
| 2024-12-24 | 11.79 | 11.98 | 11.66 | 11.90 | 11.61 | qfq | 4,003,062 | 47,339,553 | 2.32% |
| 2024-12-23 | 12.06 | 12.17 | 11.55 | 11.63 | 11.34 | qfq | 5,019,300 | 59,256,157 | -3.65% |
| 2024-12-20 | 11.90 | 12.27 | 11.81 | 12.07 | 11.77 | qfq | 4,888,600 | 58,999,677 | 1.43% |
| 2024-12-19 | 11.70 | 11.97 | 11.68 | 11.90 | 11.61 | qfq | 3,592,738 | 42,534,601 | 0.25% |
| 2024-12-18 | 11.82 | 12.00 | 11.62 | 11.87 | 11.58 | qfq | 4,391,200 | 52,088,591 | 0.76% |
| 2024-12-17 | 12.23 | 12.26 | 11.75 | 11.78 | 11.49 | qfq | 5,750,303 | 68,727,300 | -3.76% |
| 2024-12-16 | 12.35 | 12.47 | 12.15 | 12.24 | 11.94 | qfq | 4,703,803 | 57,922,792 | -0.24% |
| 2024-12-13 | 12.59 | 12.62 | 12.27 | 12.27 | 11.97 | qfq | 6,479,463 | 80,539,104 | -2.62% |
| 2024-12-12 | 12.59 | 12.62 | 12.42 | 12.60 | 12.29 | qfq | 6,386,263 | 80,112,653 | 0.08% |
| 2024-12-11 | 12.42 | 12.64 | 12.37 | 12.59 | 12.28 | qfq | 7,169,400 | 89,582,855 | 0.96% |
| 2024-12-10 | 12.88 | 12.94 | 12.45 | 12.47 | 12.16 | qfq | 9,291,458 | 117,658,510 | -0.48% |
| 2024-12-09 | 12.57 | 12.72 | 12.40 | 12.53 | 12.22 | qfq | 6,188,300 | 77,698,025 | -0.40% |
| 2024-12-06 | 12.69 | 12.72 | 12.38 | 12.58 | 12.27 | qfq | 9,185,397 | 115,061,750 | -0.94% |
| 2024-12-05 | 12.45 | 12.88 | 12.35 | 12.70 | 12.39 | qfq | 11,864,447 | 149,729,200 | 1.44% |
| 2024-12-04 | 12.27 | 12.88 | 12.20 | 12.52 | 12.21 | qfq | 16,752,641 | 211,199,894 | 1.79% |
| 2024-12-03 | 12.38 | 12.40 | 12.16 | 12.30 | 12.00 | qfq | 5,779,150 | 70,987,948 | -0.40% |
| 2024-12-02 | 12.07 | 12.36 | 12.03 | 12.35 | 12.04 | qfq | 6,544,600 | 80,132,490 | 2.40% |
| 2024-11-29 | 11.88 | 12.16 | 11.77 | 12.06 | 11.76 | qfq | 7,567,691 | 90,735,975 | 2.20% |
| 2024-11-28 | 11.96 | 12.03 | 11.78 | 11.80 | 11.51 | qfq | 5,560,891 | 66,171,626 | -1.42% |
| 2024-11-27 | 11.68 | 12.03 | 11.33 | 11.97 | 11.67 | qfq | 7,841,100 | 91,185,850 | 1.79% |
| 2024-11-26 | 12.03 | 12.06 | 11.71 | 11.76 | 11.47 | qfq | 6,465,900 | 76,666,223 | -2.81% |
| 2024-11-25 | 12.13 | 12.31 | 11.78 | 12.10 | 11.80 | qfq | 8,527,011 | 102,069,552 | -0.17% |
| 2024-11-22 | 12.81 | 13.20 | 12.09 | 12.12 | 11.82 | qfq | 15,048,447 | 190,148,449 | -4.64% |
| 2024-11-21 | 12.26 | 12.88 | 12.20 | 12.71 | 12.40 | qfq | 18,355,553 | 233,318,941 | 3.84% |
| 2024-11-20 | 11.99 | 12.28 | 11.94 | 12.24 | 11.94 | qfq | 8,370,650 | 101,788,785 | 0.82% |
| 2024-11-19 | 11.60 | 12.15 | 11.50 | 12.14 | 11.84 | qfq | 10,359,858 | 123,083,378 | 5.57% |
| 2024-11-18 | 11.96 | 12.02 | 11.40 | 11.50 | 11.21 | qfq | 6,960,404 | 80,940,576 | -3.36% |
| 2024-11-15 | 12.24 | 12.34 | 11.88 | 11.90 | 11.61 | qfq | 7,209,402 | 87,419,775 | -2.94% |
| 2024-11-14 | 12.69 | 12.81 | 12.22 | 12.26 | 11.96 | qfq | 7,676,908 | 96,095,027 | -3.54% |
| 2024-11-13 | 12.69 | 12.79 | 12.36 | 12.71 | 12.40 | qfq | 9,466,402 | 119,253,874 | 0.16% |
| 2024-11-12 | 12.99 | 13.00 | 12.55 | 12.69 | 12.38 | qfq | 12,384,900 | 158,667,937 | -1.55% |
| 2024-11-11 | 12.51 | 12.89 | 12.45 | 12.89 | 12.57 | qfq | 13,781,697 | 175,453,665 | 2.46% |
| 2024-11-08 | 12.82 | 12.92 | 12.55 | 12.58 | 12.27 | qfq | 11,965,000 | 152,224,113 | -0.94% |
| 2024-11-07 | 12.40 | 12.71 | 12.40 | 12.70 | 12.39 | qfq | 11,206,379 | 141,199,426 | 1.36% |
| 2024-11-06 | 12.57 | 12.80 | 12.40 | 12.53 | 12.22 | qfq | 11,823,400 | 148,944,098 | -0.16% |
| 2024-11-05 | 12.19 | 12.58 | 12.09 | 12.55 | 12.24 | qfq | 11,926,450 | 147,998,312 | 2.95% |
| 2024-11-04 | 11.82 | 12.20 | 11.82 | 12.19 | 11.89 | qfq | 6,917,600 | 83,700,035 | 2.61% |
| 2024-11-01 | 12.51 | 12.51 | 11.86 | 11.88 | 11.59 | qfq | 14,346,500 | 173,994,155 | -5.11% |
| 2024-10-31 | 12.51 | 12.66 | 12.40 | 12.52 | 12.21 | qfq | 11,335,900 | 142,188,509 | 0.00% |
| 2024-10-30 | 12.37 | 12.65 | 12.28 | 12.52 | 12.21 | qfq | 11,453,000 | 142,703,384 | 0.24% |
| 2024-10-29 | 13.20 | 13.26 | 12.48 | 12.49 | 12.18 | qfq | 16,619,400 | 213,179,289 | -4.36% |
| 2024-10-28 | 12.82 | 13.07 | 12.66 | 13.06 | 12.74 | qfq | 14,599,903 | 188,964,258 | 1.48% |
| 2024-10-25 | 12.81 | 13.13 | 12.71 | 12.87 | 12.55 | qfq | 18,307,329 | 236,252,649 | -0.62% |
| 2024-10-24 | 13.38 | 13.69 | 12.91 | 12.95 | 12.63 | qfq | 27,360,880 | 361,588,910 | -7.63% |
| 2024-10-23 | 13.00 | 14.64 | 12.68 | 14.02 | 13.67 | qfq | 45,991,303 | 615,837,342 | 2.19% |
| 2024-10-22 | 11.95 | 14.33 | 11.88 | 13.72 | 13.38 | qfq | 53,211,183 | 712,652,458 | 14.91% |
| 2024-10-21 | 11.78 | 12.12 | 11.75 | 11.94 | 11.64 | qfq | 19,460,599 | 232,505,702 | 0.76% |
| 2024-10-18 | 11.45 | 12.13 | 11.44 | 11.85 | 11.56 | qfq | 22,925,853 | 272,359,859 | 1.98% |
| 2024-10-17 | 12.05 | 12.41 | 11.60 | 11.62 | 11.33 | qfq | 25,873,686 | 309,016,407 | -3.57% |
| 2024-10-16 | 10.85 | 12.11 | 10.82 | 12.05 | 11.75 | qfq | 27,251,573 | 319,599,044 | 8.95% |
| 2024-10-15 | 11.10 | 11.57 | 10.96 | 11.06 | 10.79 | qfq | 14,563,663 | 164,652,089 | 0.73% |
| 2024-10-14 | 10.72 | 11.01 | 10.57 | 10.98 | 10.71 | qfq | 8,246,000 | 89,261,556 | 3.39% |
| 2024-10-11 | 11.18 | 11.22 | 10.46 | 10.62 | 10.36 | qfq | 9,213,000 | 99,493,568 | -5.43% |
| 2024-10-10 | 11.37 | 11.62 | 11.05 | 11.23 | 10.95 | qfq | 9,770,100 | 110,975,320 | 0.45% |
| 2024-10-09 | 11.70 | 11.99 | 11.04 | 11.18 | 10.90 | qfq | 16,383,103 | 189,172,141 | -9.33% |
| 2024-10-08 | 13.30 | 13.30 | 11.41 | 12.33 | 12.02 | qfq | 25,252,903 | 310,592,901 | 9.12% |
| 2024-09-30 | 10.74 | 11.50 | 10.14 | 11.30 | 11.02 | qfq | 22,298,753 | 241,179,808 | 13.00% |
| 2024-09-27 | 9.60 | 10.12 | 9.58 | 10.00 | 9.75 | qfq | 11,866,639 | 116,733,315 | 5.15% |
| 2024-09-26 | 9.23 | 9.53 | 9.21 | 9.51 | 9.27 | qfq | 6,639,501 | 62,337,156 | 3.03% |
| 2024-09-25 | 9.29 | 9.48 | 9.23 | 9.23 | 9.00 | qfq | 8,074,800 | 75,527,627 | 0.00% |
| 2024-09-24 | 8.93 | 9.28 | 8.93 | 9.23 | 9.00 | qfq | 7,259,700 | 66,333,750 | 3.13% |
| 2024-09-23 | 8.93 | 9.01 | 8.83 | 8.95 | 8.73 | qfq | 2,199,300 | 19,682,115 | 0.45% |
| 2024-09-20 | 9.00 | 9.00 | 8.86 | 8.91 | 8.69 | qfq | 3,168,300 | 28,202,110 | -0.89% |
| 2024-09-19 | 8.75 | 9.02 | 8.72 | 8.99 | 8.77 | qfq | 4,053,000 | 36,107,012 | 2.86% |
| 2024-09-18 | 8.83 | 8.83 | 8.55 | 8.74 | 8.52 | qfq | 3,770,008 | 32,702,418 | -1.02% |
| 2024-09-13 | 8.86 | 9.13 | 8.75 | 8.83 | 8.61 | qfq | 6,057,064 | 53,840,444 | -0.11% |
| 2024-09-12 | 8.95 | 9.06 | 8.83 | 8.84 | 8.62 | qfq | 3,235,500 | 28,944,715 | -1.34% |
| 2024-09-11 | 9.05 | 9.06 | 8.92 | 8.96 | 8.74 | qfq | 2,924,800 | 26,299,217 | -1.10% |
| 2024-09-10 | 8.97 | 9.10 | 8.90 | 9.06 | 8.84 | qfq | 3,673,000 | 33,128,351 | 1.00% |
| 2024-09-09 | 8.87 | 8.99 | 8.82 | 8.97 | 8.75 | qfq | 3,153,700 | 28,142,397 | -0.11% |
| 2024-09-06 | 9.20 | 9.20 | 8.97 | 8.98 | 8.76 | qfq | 4,250,300 | 38,481,974 | -2.39% |
| 2024-09-05 | 9.16 | 9.27 | 9.11 | 9.20 | 8.97 | qfq | 3,642,500 | 33,477,818 | 0.88% |
| 2024-09-04 | 9.11 | 9.23 | 9.08 | 9.12 | 8.89 | qfq | 3,734,600 | 34,166,811 | -1.08% |
| 2024-09-03 | 9.18 | 9.31 | 9.14 | 9.22 | 8.99 | qfq | 4,129,900 | 38,087,028 | 0.33% |
| 2024-09-02 | 9.50 | 9.51 | 9.18 | 9.19 | 8.96 | qfq | 6,066,100 | 56,661,757 | -3.26% |
| 2024-08-30 | 9.35 | 9.61 | 9.25 | 9.50 | 9.26 | qfq | 8,382,799 | 79,549,214 | 1.82% |
| 2024-08-29 | 9.04 | 9.39 | 8.97 | 9.33 | 9.10 | qfq | 6,757,100 | 62,472,159 | 3.09% |
| 2024-08-28 | 9.03 | 9.18 | 8.90 | 9.05 | 8.83 | qfq | 4,504,200 | 40,780,487 | 1.23% |
| 2024-08-27 | 9.22 | 9.24 | 8.91 | 8.94 | 8.72 | qfq | 6,520,801 | 58,822,475 | -3.46% |
| 2024-08-26 | 9.29 | 9.36 | 9.17 | 9.26 | 9.03 | qfq | 5,556,001 | 51,532,525 | 0.00% |
| 2024-08-23 | 9.26 | 9.44 | 9.22 | 9.26 | 9.03 | qfq | 7,487,800 | 69,673,443 | 0.98% |
| 2024-08-22 | 9.62 | 9.70 | 9.15 | 9.17 | 8.94 | qfq | 14,221,600 | 133,507,226 | -7.09% |
| 2024-08-21 | 10.00 | 10.19 | 9.85 | 9.87 | 9.63 | qfq | 16,247,604 | 162,224,977 | -5.00% |
| 2024-08-20 | 10.90 | 11.94 | 10.35 | 10.39 | 10.13 | qfq | 26,502,492 | 289,214,150 | 1.46% |
| 2024-08-19 | 10.02 | 10.29 | 9.96 | 10.24 | 9.99 | qfq | 8,965,835 | 91,113,864 | 1.19% |
| 2024-08-16 | 9.94 | 10.23 | 9.88 | 10.12 | 9.87 | qfq | 8,057,099 | 81,080,702 | 1.50% |
| 2024-08-15 | 9.79 | 10.08 | 9.57 | 9.97 | 9.72 | qfq | 7,505,400 | 74,067,094 | 1.53% |
| 2024-08-14 | 9.91 | 9.96 | 9.75 | 9.82 | 9.58 | qfq | 5,657,500 | 55,575,729 | -1.70% |
| 2024-08-13 | 9.51 | 10.10 | 9.46 | 9.99 | 9.74 | qfq | 9,807,200 | 96,561,561 | 3.85% |
| 2024-08-12 | 9.49 | 9.76 | 9.40 | 9.62 | 9.38 | qfq | 5,038,300 | 48,278,140 | 1.48% |
| 2024-08-09 | 9.56 | 9.65 | 9.46 | 9.48 | 9.25 | qfq | 2,921,600 | 27,882,444 | 0.00% |
| 2024-08-08 | 9.60 | 9.63 | 9.37 | 9.48 | 9.25 | qfq | 3,414,900 | 32,352,525 | -1.86% |
| 2024-08-07 | 9.63 | 9.77 | 9.60 | 9.66 | 9.42 | qfq | 3,078,500 | 29,818,967 | 0.31% |
| 2024-08-06 | 9.58 | 9.71 | 9.51 | 9.63 | 9.39 | qfq | 3,141,100 | 30,177,950 | 1.58% |
| 2024-08-05 | 9.75 | 9.98 | 9.47 | 9.48 | 9.25 | qfq | 4,447,600 | 43,185,919 | -4.15% |
| 2024-08-02 | 10.04 | 10.15 | 9.83 | 9.89 | 9.64 | qfq | 4,869,600 | 48,655,071 | -2.18% |
| 2024-08-01 | 10.06 | 10.20 | 9.98 | 10.11 | 9.86 | qfq | 5,732,400 | 57,798,923 | 1.20% |
| 2024-07-31 | 9.57 | 10.09 | 9.53 | 9.99 | 9.74 | qfq | 6,365,200 | 62,841,850 | 4.17% |
| 2024-07-30 | 9.59 | 9.66 | 9.41 | 9.59 | 9.35 | qfq | 2,984,900 | 28,478,587 | -0.31% |
| 2024-07-29 | 9.75 | 9.75 | 9.56 | 9.62 | 9.38 | qfq | 3,168,100 | 30,442,392 | -0.72% |
| 2024-07-26 | 9.44 | 9.71 | 9.44 | 9.69 | 9.45 | qfq | 3,624,600 | 34,943,180 | 2.87% |
| 2024-07-25 | 9.29 | 9.65 | 9.25 | 9.42 | 9.19 | qfq | 3,283,494 | 30,973,284 | 0.75% |
| 2024-07-24 | 9.39 | 9.54 | 9.29 | 9.35 | 9.12 | qfq | 2,711,000 | 25,439,480 | -0.64% |
| 2024-07-23 | 9.67 | 9.76 | 9.39 | 9.41 | 9.18 | qfq | 3,523,869 | 33,758,294 | -2.69% |
| 2024-07-22 | 9.67 | 9.75 | 9.60 | 9.67 | 9.43 | qfq | 3,051,000 | 29,538,204 | 0.42% |
| 2024-07-19 | 9.58 | 9.74 | 9.42 | 9.63 | 9.39 | qfq | 3,317,510 | 31,947,180 | 0.63% |
| 2024-07-18 | 9.40 | 9.70 | 9.26 | 9.57 | 9.33 | qfq | 4,135,194 | 39,235,738 | 1.16% |
| 2024-07-17 | 9.73 | 9.84 | 9.43 | 9.46 | 9.23 | qfq | 3,532,100 | 33,592,084 | -2.27% |
| 2024-07-16 | 9.75 | 9.75 | 9.52 | 9.68 | 9.44 | qfq | 3,747,294 | 36,120,482 | -0.41% |
| 2024-07-15 | 9.91 | 9.99 | 9.66 | 9.72 | 9.48 | qfq | 4,060,800 | 39,593,786 | -2.99% |
| 2024-07-12 | 10.18 | 10.21 | 9.96 | 10.02 | 9.77 | qfq | 3,860,800 | 38,841,384 | -1.47% |
| 2024-07-11 | 10.02 | 10.20 | 9.93 | 10.17 | 9.92 | qfq | 5,581,400 | 56,388,917 | 4.09% |
| 2024-07-10 | 9.89 | 10.07 | 9.73 | 9.77 | 9.53 | qfq | 4,887,400 | 48,422,062 | -2.30% |
| 2024-07-09 | 9.74 | 10.07 | 9.62 | 10.00 | 9.75 | qfq | 6,385,900 | 63,050,604 | 2.77% |
| 2024-07-08 | 10.00 | 10.01 | 9.62 | 9.73 | 9.49 | qfq | 4,236,488 | 41,328,406 | -3.47% |
| 2024-07-05 | 9.97 | 10.18 | 9.74 | 10.08 | 9.83 | qfq | 4,720,700 | 46,977,668 | 1.72% |
| 2024-07-04 | 10.18 | 10.28 | 9.86 | 9.91 | 9.66 | qfq | 4,742,900 | 47,494,060 | -2.56% |
| 2024-07-03 | 10.40 | 10.43 | 10.10 | 10.17 | 9.92 | qfq | 4,785,800 | 48,889,618 | -2.77% |
| 2024-07-02 | 10.60 | 10.69 | 10.39 | 10.46 | 10.20 | qfq | 5,847,400 | 61,374,446 | -2.06% |
| 2024-07-01 | 10.70 | 10.84 | 10.31 | 10.68 | 10.42 | qfq | 7,982,700 | 84,247,463 | -0.74% |
| 2024-06-28 | 10.54 | 11.02 | 10.54 | 10.76 | 10.49 | qfq | 9,165,600 | 98,997,232 | 0.47% |
| 2024-06-27 | 10.46 | 10.91 | 10.46 | 10.71 | 10.44 | qfq | 11,521,300 | 123,438,118 | 1.52% |
| 2024-06-26 | 9.98 | 10.60 | 9.84 | 10.55 | 10.29 | qfq | 10,140,586 | 104,437,135 | 5.82% |
| 2024-06-25 | 9.98 | 10.14 | 9.91 | 9.97 | 9.72 | qfq | 4,014,900 | 40,211,162 | -0.10% |
| 2024-06-24 | 10.36 | 10.39 | 9.90 | 9.98 | 9.73 | qfq | 7,108,818 | 71,701,493 | -4.50% |
| 2024-06-21 | 10.51 | 10.64 | 10.42 | 10.45 | 10.19 | qfq | 4,330,100 | 45,468,689 | -1.04% |
| 2024-06-20 | 10.95 | 10.99 | 10.51 | 10.56 | 10.30 | qfq | 6,928,200 | 74,054,256 | -3.30% |
| 2024-06-19 | 11.22 | 11.25 | 10.90 | 10.92 | 10.65 | qfq | 6,728,000 | 74,111,092 | -2.67% |
| 2024-06-18 | 11.05 | 11.28 | 10.96 | 11.22 | 10.94 | qfq | 6,829,300 | 76,234,062 | 1.72% |
| 2024-06-17 | 11.14 | 11.25 | 10.95 | 11.03 | 10.76 | qfq | 8,337,200 | 92,257,568 | -2.04% |
| 2024-06-14 | 11.26 | 11.44 | 11.15 | 11.26 | 10.98 | qfq | 7,472,000 | 84,339,519 | 0.45% |
| 2024-06-13 | 11.30 | 11.58 | 11.12 | 11.21 | 10.93 | qfq | 12,054,603 | 136,873,235 | 0.09% |
| 2024-06-12 | 10.87 | 11.27 | 10.80 | 11.20 | 10.92 | qfq | 10,668,579 | 118,929,871 | 2.75% |
| 2024-06-11 | 10.90 | 10.97 | 10.59 | 10.90 | 10.63 | qfq | 9,135,000 | 98,308,955 | -0.64% |
| 2024-06-07 | 10.73 | 11.04 | 10.66 | 10.97 | 10.70 | qfq | 12,062,500 | 131,268,390 | 3.59% |
| 2024-06-06 | 11.19 | 11.22 | 10.51 | 10.59 | 10.33 | qfq | 14,331,200 | 153,586,984 | -4.25% |
| 2024-06-05 | 11.50 | 11.56 | 11.04 | 11.06 | 10.79 | qfq | 13,753,800 | 154,829,915 | -4.90% |
| 2024-06-04 | 11.95 | 11.99 | 11.44 | 11.63 | 11.34 | qfq | 18,773,700 | 218,054,592 | -3.57% |
| 2024-06-03 | 12.00 | 12.52 | 11.82 | 12.06 | 11.76 | qfq | 16,743,967 | 203,514,146 | -1.71% |
| 2024-05-31 | 12.56 | 12.83 | 12.21 | 12.27 | 11.97 | qfq | 18,754,766 | 233,800,617 | -0.41% |
| 2024-05-30 | 12.85 | 12.98 | 12.20 | 12.32 | 12.01 | qfq | 22,087,198 | 278,324,249 | -6.03% |
| 2024-05-29 | 12.50 | 13.19 | 11.83 | 13.11 | 12.79 | qfq | 32,999,526 | 416,999,759 | 3.55% |
| 2024-05-28 | 12.20 | 13.84 | 12.20 | 12.66 | 12.35 | qfq | 39,172,105 | 504,512,685 | 3.35% |
| 2024-05-27 | 12.50 | 12.65 | 11.99 | 12.25 | 11.95 | qfq | 28,161,336 | 347,728,918 | -6.35% |
| 2024-05-24 | 12.30 | 13.57 | 11.81 | 13.08 | 12.76 | qfq | 46,459,309 | 590,407,049 | 7.48% |
| 2024-05-23 | 11.41 | 12.44 | 11.27 | 12.17 | 11.87 | qfq | 34,089,874 | 406,122,985 | 7.70% |
| 2024-05-22 | 11.18 | 11.66 | 11.17 | 11.30 | 11.02 | qfq | 10,226,000 | 116,475,931 | 0.71% |
| 2024-05-21 | 11.45 | 11.55 | 11.18 | 11.22 | 10.94 | qfq | 11,109,100 | 125,311,916 | -2.77% |
| 2024-05-20 | 11.21 | 11.73 | 11.13 | 11.54 | 11.25 | qfq | 16,463,300 | 187,596,456 | 1.85% |
| 2024-05-17 | 11.62 | 12.00 | 11.19 | 11.33 | 11.05 | qfq | 22,712,510 | 262,778,380 | -1.82% |
| 2024-05-16 | 10.90 | 11.62 | 10.73 | 11.54 | 11.25 | qfq | 26,374,200 | 297,088,180 | 4.62% |
| 2024-05-15 | 10.60 | 11.42 | 10.60 | 11.03 | 10.76 | qfq | 22,913,858 | 251,745,813 | 5.35% |
| 2024-05-14 | 10.70 | 10.70 | 10.46 | 10.47 | 10.21 | qfq | 9,339,300 | 98,454,080 | -4.03% |
| 2024-05-13 | 10.83 | 11.04 | 10.58 | 10.91 | 10.42 | qfq | 11,120,400 | 120,865,450 | 1.39% |
| 2024-05-10 | 10.86 | 10.88 | 10.57 | 10.76 | 10.27 | qfq | 7,486,000 | 80,218,493 | -0.83% |
| 2024-05-09 | 10.69 | 10.91 | 10.64 | 10.85 | 10.36 | qfq | 7,484,528 | 80,773,149 | 1.50% |
| 2024-05-08 | 10.70 | 10.94 | 10.61 | 10.69 | 10.21 | qfq | 10,558,999 | 113,626,316 | 0.09% |
| 2024-05-07 | 10.47 | 10.72 | 10.43 | 10.68 | 10.20 | qfq | 8,643,800 | 91,346,048 | 1.62% |
| 2024-05-06 | 10.50 | 10.68 | 10.44 | 10.51 | 10.03 | qfq | 7,300,900 | 76,775,894 | 1.84% |
| 2024-04-30 | 10.41 | 10.46 | 10.25 | 10.32 | 9.85 | qfq | 5,896,633 | 61,023,708 | -0.86% |
| 2024-04-29 | 10.21 | 10.45 | 10.14 | 10.41 | 9.94 | qfq | 8,828,600 | 91,165,563 | 2.06% |
| 2024-04-26 | 10.07 | 10.25 | 10.01 | 10.20 | 9.74 | qfq | 8,941,995 | 90,836,508 | 0.99% |
| 2024-04-25 | 10.10 | 10.22 | 10.00 | 10.10 | 9.64 | qfq | 8,300,900 | 83,870,577 | -1.46% |
| 2024-04-24 | 9.97 | 10.26 | 9.95 | 10.25 | 9.79 | qfq | 7,318,695 | 74,039,130 | 3.02% |
| 2024-04-23 | 9.84 | 10.02 | 9.77 | 9.95 | 9.50 | qfq | 6,266,051 | 62,121,875 | 1.74% |
| 2024-04-22 | 9.68 | 9.85 | 9.46 | 9.78 | 9.34 | qfq | 5,131,850 | 49,832,390 | 0.62% |
| 2024-04-19 | 9.83 | 10.00 | 9.63 | 9.72 | 9.28 | qfq | 6,218,800 | 60,808,344 | -1.02% |
| 2024-04-18 | 9.81 | 10.08 | 9.71 | 9.82 | 9.37 | qfq | 8,142,900 | 80,441,449 | -0.91% |
| 2024-04-17 | 9.20 | 10.00 | 9.20 | 9.91 | 9.46 | qfq | 12,609,450 | 123,127,762 | 9.75% |
| 2024-04-16 | 9.58 | 9.58 | 9.00 | 9.03 | 8.62 | qfq | 7,851,978 | 72,142,960 | -5.84% |
| 2024-04-15 | 9.93 | 9.99 | 9.40 | 9.59 | 9.16 | qfq | 8,304,000 | 80,304,703 | -3.03% |
| 2024-04-12 | 9.82 | 10.15 | 9.82 | 9.89 | 9.44 | qfq | 6,944,250 | 69,304,332 | 0.30% |
| 2024-04-11 | 9.60 | 9.97 | 9.52 | 9.86 | 9.41 | qfq | 6,876,950 | 67,622,923 | 1.96% |
| 2024-04-10 | 10.00 | 10.08 | 9.56 | 9.67 | 9.23 | qfq | 8,503,263 | 82,727,663 | -3.69% |
| 2024-04-09 | 9.99 | 10.10 | 9.70 | 10.04 | 9.58 | qfq | 10,167,063 | 100,860,925 | 0.90% |
| 2024-04-08 | 10.48 | 10.51 | 9.91 | 9.95 | 9.50 | qfq | 10,386,446 | 105,392,282 | -5.51% |
| 2024-04-03 | 10.75 | 10.77 | 10.35 | 10.53 | 10.05 | qfq | 6,670,600 | 70,174,106 | -2.32% |
| 2024-04-02 | 10.94 | 11.08 | 10.73 | 10.78 | 10.29 | qfq | 7,835,664 | 84,973,879 | -1.46% |
| 2024-04-01 | 10.86 | 10.97 | 10.70 | 10.94 | 10.44 | qfq | 8,429,700 | 91,481,204 | 0.92% |
| 2024-03-29 | 10.56 | 10.85 | 10.54 | 10.84 | 10.35 | qfq | 6,674,018 | 71,530,700 | 2.75% |
| 2024-03-28 | 10.13 | 10.68 | 10.10 | 10.55 | 10.07 | qfq | 8,652,245 | 90,689,472 | 4.15% |
| 2024-03-27 | 10.90 | 10.93 | 10.08 | 10.13 | 9.67 | qfq | 14,442,951 | 149,979,965 | -7.40% |
| 2024-03-26 | 10.99 | 11.02 | 10.65 | 10.94 | 10.44 | qfq | 11,381,251 | 123,303,152 | -1.00% |
| 2024-03-25 | 11.61 | 11.70 | 10.98 | 11.05 | 10.55 | qfq | 13,645,701 | 154,908,767 | -6.20% |
| 2024-03-22 | 12.00 | 12.09 | 11.72 | 11.78 | 11.25 | qfq | 10,085,300 | 119,816,048 | -3.05% |
| 2024-03-21 | 11.95 | 12.31 | 11.65 | 12.15 | 11.60 | qfq | 14,349,264 | 171,886,208 | 1.67% |
| 2024-03-20 | 11.65 | 12.47 | 11.63 | 11.95 | 11.41 | qfq | 12,231,327 | 146,522,839 | 3.20% |
| 2024-03-19 | 11.82 | 11.85 | 11.57 | 11.58 | 11.05 | qfq | 8,841,380 | 103,183,438 | -2.53% |
| 2024-03-18 | 11.25 | 12.01 | 11.25 | 11.88 | 11.34 | qfq | 15,473,127 | 180,338,292 | 5.79% |
| 2024-03-15 | 11.20 | 11.29 | 10.99 | 11.23 | 10.72 | qfq | 7,000,808 | 77,685,025 | 0.36% |
| 2024-03-14 | 11.45 | 11.63 | 10.97 | 11.19 | 10.68 | qfq | 8,799,923 | 99,065,698 | -1.84% |
| 2024-03-13 | 11.46 | 11.56 | 11.18 | 11.40 | 10.88 | qfq | 8,922,203 | 101,174,465 | -0.78% |
| 2024-03-12 | 11.70 | 11.73 | 11.36 | 11.49 | 10.97 | qfq | 6,576,119 | 75,523,246 | -0.78% |
| 2024-03-11 | 11.36 | 11.60 | 11.30 | 11.58 | 11.05 | qfq | 5,059,900 | 58,042,093 | 0.78% |
| 2024-03-08 | 11.48 | 11.61 | 11.25 | 11.49 | 10.97 | qfq | 6,029,000 | 68,757,905 | -0.95% |
| 2024-03-07 | 11.36 | 12.00 | 11.32 | 11.60 | 11.07 | qfq | 10,570,449 | 123,527,293 | 2.11% |
| 2024-03-06 | 11.10 | 11.46 | 11.08 | 11.36 | 10.84 | qfq | 6,514,784 | 73,927,412 | 1.70% |
| 2024-03-05 | 11.40 | 11.50 | 11.10 | 11.17 | 10.66 | qfq | 7,411,400 | 83,420,099 | -3.29% |
| 2024-03-04 | 11.68 | 11.73 | 11.30 | 11.55 | 11.03 | qfq | 9,905,309 | 113,948,966 | -2.45% |
| 2024-03-01 | 12.26 | 12.33 | 11.57 | 11.84 | 11.30 | qfq | 16,149,774 | 192,673,513 | -1.33% |
| 2024-02-29 | 10.58 | 12.30 | 10.58 | 12.00 | 11.46 | qfq | 19,148,823 | 220,976,780 | 11.32% |
| 2024-02-28 | 11.56 | 12.45 | 10.77 | 10.78 | 10.29 | qfq | 15,534,616 | 181,006,028 | -8.57% |
| 2024-02-27 | 11.47 | 11.79 | 11.28 | 11.79 | 11.26 | qfq | 17,125,777 | 197,500,443 | -0.92% |
| 2024-02-26 | 11.12 | 13.03 | 10.80 | 11.90 | 11.36 | qfq | 23,185,219 | 282,297,608 | 9.58% |
| 2024-02-23 | 10.46 | 11.14 | 10.23 | 10.86 | 10.37 | qfq | 10,473,300 | 111,402,951 | 2.36% |
| 2024-02-22 | 10.05 | 10.62 | 10.03 | 10.61 | 10.13 | qfq | 9,371,036 | 96,572,330 | 2.81% |
| 2024-02-21 | 9.60 | 10.50 | 9.38 | 10.32 | 9.85 | qfq | 10,678,773 | 108,516,755 | 6.17% |
| 2024-02-20 | 9.48 | 9.77 | 9.26 | 9.72 | 9.28 | qfq | 6,966,338 | 66,418,930 | 2.42% |
| 2024-02-19 | 9.37 | 9.80 | 9.13 | 9.49 | 9.06 | qfq | 7,858,442 | 73,823,237 | 1.28% |
| 2024-02-08 | 8.46 | 9.37 | 8.26 | 9.37 | 8.95 | qfq | 9,162,534 | 80,421,313 | 13.03% |
| 2024-02-07 | 8.33 | 8.88 | 7.95 | 8.29 | 7.91 | qfq | 8,358,522 | 69,932,522 | 0.73% |
| 2024-02-06 | 8.10 | 8.50 | 7.38 | 8.23 | 7.86 | qfq | 9,016,952 | 71,140,247 | 1.86% |
| 2024-02-05 | 8.80 | 8.80 | 7.62 | 8.08 | 7.71 | qfq | 7,801,200 | 62,816,966 | -8.49% |
| 2024-02-02 | 9.61 | 9.67 | 8.41 | 8.83 | 8.43 | qfq | 6,783,252 | 60,803,528 | -6.16% |
| 2024-02-01 | 9.67 | 9.67 | 9.13 | 9.41 | 8.98 | qfq | 4,980,201 | 46,898,725 | -2.49% |
| 2024-01-31 | 10.25 | 10.28 | 9.60 | 9.65 | 9.21 | qfq | 4,042,127 | 39,875,939 | -4.83% |
| 2024-01-30 | 10.37 | 10.55 | 10.13 | 10.14 | 9.68 | qfq | 2,084,000 | 21,543,655 | -2.78% |
| 2024-01-29 | 11.00 | 11.21 | 10.37 | 10.43 | 9.96 | qfq | 3,024,477 | 32,046,094 | -4.66% |
| 2024-01-26 | 10.92 | 11.15 | 10.88 | 10.94 | 10.44 | qfq | 3,272,912 | 36,013,085 | -0.09% |
| 2024-01-25 | 10.49 | 11.00 | 10.36 | 10.95 | 10.45 | qfq | 3,578,677 | 38,274,848 | 4.39% |
| 2024-01-24 | 10.51 | 10.72 | 10.03 | 10.49 | 10.01 | qfq | 4,410,741 | 45,605,841 | 0.10% |
| 2024-01-23 | 10.77 | 10.82 | 10.38 | 10.48 | 10.00 | qfq | 5,198,973 | 54,783,784 | -2.15% |
| 2024-01-22 | 11.41 | 11.49 | 10.58 | 10.71 | 10.22 | qfq | 5,526,513 | 61,170,170 | -7.11% |
| 2024-01-19 | 11.86 | 11.89 | 11.49 | 11.53 | 11.01 | qfq | 3,049,000 | 35,523,095 | -1.87% |
| 2024-01-18 | 12.15 | 12.29 | 11.41 | 11.75 | 11.22 | qfq | 6,213,088 | 72,616,334 | -4.47% |
| 2024-01-17 | 12.68 | 12.71 | 12.28 | 12.30 | 11.74 | qfq | 2,198,000 | 27,406,626 | -3.00% |
| 2024-01-16 | 12.75 | 12.83 | 12.46 | 12.68 | 12.11 | qfq | 2,102,200 | 26,564,592 | -0.55% |
| 2024-01-15 | 12.83 | 12.83 | 12.55 | 12.75 | 12.17 | qfq | 1,804,350 | 22,956,374 | -0.55% |
| 2024-01-12 | 12.79 | 13.02 | 12.78 | 12.82 | 12.24 | qfq | 1,978,813 | 25,525,283 | -0.08% |
| 2024-01-11 | 12.54 | 12.93 | 12.47 | 12.83 | 12.25 | qfq | 2,481,050 | 31,539,277 | 1.83% |
| 2024-01-10 | 13.00 | 13.00 | 12.52 | 12.60 | 12.03 | qfq | 2,031,800 | 25,747,540 | -1.72% |
| 2024-01-09 | 12.79 | 13.07 | 12.73 | 12.82 | 12.24 | qfq | 2,235,356 | 28,816,496 | 0.47% |
| 2024-01-08 | 13.01 | 13.07 | 12.75 | 12.76 | 12.18 | qfq | 1,947,400 | 25,040,726 | -2.00% |
| 2024-01-05 | 13.44 | 13.52 | 12.96 | 13.02 | 12.43 | qfq | 2,177,100 | 28,742,518 | -3.20% |
| 2024-01-04 | 13.49 | 13.54 | 13.31 | 13.45 | 12.84 | qfq | 2,358,800 | 31,610,091 | -0.30% |
| 2024-01-03 | 13.45 | 13.56 | 13.31 | 13.49 | 12.88 | qfq | 3,358,300 | 45,061,544 | -1.24% |
| 2024-01-02 | 13.49 | 13.82 | 13.41 | 13.66 | 13.04 | qfq | 5,559,177 | 76,009,872 | 2.55% |
| 2023-12-29 | 13.09 | 13.36 | 12.99 | 13.32 | 12.72 | qfq | 2,359,829 | 31,191,278 | 1.83% |
| 2023-12-28 | 12.84 | 13.18 | 12.61 | 13.08 | 12.49 | qfq | 1,837,677 | 23,905,614 | 2.67% |
| 2023-12-27 | 12.60 | 12.80 | 12.46 | 12.74 | 12.16 | qfq | 1,119,277 | 14,166,673 | 1.51% |
| 2023-12-26 | 12.82 | 12.86 | 12.48 | 12.55 | 11.98 | qfq | 1,421,400 | 17,877,982 | -1.88% |
| 2023-12-25 | 12.87 | 12.97 | 12.69 | 12.79 | 12.21 | qfq | 1,725,800 | 22,064,815 | -0.85% |
| 2023-12-22 | 13.10 | 13.10 | 12.81 | 12.90 | 12.32 | qfq | 1,731,200 | 22,407,268 | -1.60% |
| 2023-12-21 | 13.04 | 13.17 | 12.78 | 13.11 | 12.52 | qfq | 1,601,203 | 20,774,946 | 0.77% |
| 2023-12-20 | 13.05 | 13.22 | 13.00 | 13.01 | 12.42 | qfq | 1,290,100 | 16,897,582 | -0.08% |
| 2023-12-19 | 12.90 | 13.09 | 12.71 | 13.02 | 12.43 | qfq | 1,479,400 | 19,134,398 | 1.40% |
| 2023-12-18 | 13.03 | 13.04 | 12.78 | 12.84 | 12.26 | qfq | 1,973,783 | 25,394,261 | -1.91% |
| 2023-12-15 | 13.14 | 13.28 | 13.02 | 13.09 | 12.50 | qfq | 1,471,200 | 19,278,190 | -0.15% |
| 2023-12-14 | 13.17 | 13.28 | 13.09 | 13.11 | 12.52 | qfq | 2,305,000 | 30,345,733 | -0.08% |
| 2023-12-13 | 13.19 | 13.38 | 13.05 | 13.12 | 12.53 | qfq | 3,038,900 | 40,206,927 | -0.68% |
| 2023-12-12 | 13.20 | 13.31 | 13.11 | 13.21 | 12.61 | qfq | 1,956,589 | 25,831,238 | -0.15% |
| 2023-12-11 | 13.00 | 13.29 | 12.92 | 13.23 | 12.63 | qfq | 2,401,300 | 31,590,322 | 1.38% |
| 2023-12-08 | 13.48 | 13.48 | 13.03 | 13.05 | 12.46 | qfq | 2,748,089 | 36,152,530 | -1.88% |
| 2023-12-07 | 13.49 | 13.56 | 13.22 | 13.30 | 12.70 | qfq | 3,501,685 | 46,568,529 | -1.77% |
| 2023-12-06 | 13.50 | 13.73 | 13.32 | 13.54 | 12.93 | qfq | 2,678,769 | 36,330,235 | 1.04% |
| 2023-12-05 | 13.73 | 13.73 | 13.40 | 13.40 | 12.79 | qfq | 1,790,050 | 24,173,905 | -2.19% |
| 2023-12-04 | 13.63 | 13.89 | 13.63 | 13.70 | 13.08 | qfq | 2,508,000 | 34,525,615 | -0.29% |
| 2023-12-01 | 13.88 | 13.92 | 13.56 | 13.74 | 13.12 | qfq | 2,514,450 | 34,464,088 | -1.43% |
| 2023-11-30 | 13.98 | 14.13 | 13.75 | 13.94 | 13.31 | qfq | 4,327,289 | 60,498,465 | -0.29% |
| 2023-11-29 | 13.92 | 14.17 | 13.88 | 13.98 | 13.35 | qfq | 4,186,220 | 58,676,202 | 0.58% |
| 2023-11-28 | 13.55 | 13.95 | 13.52 | 13.90 | 13.27 | qfq | 2,933,246 | 40,598,543 | 2.58% |
| 2023-11-27 | 13.41 | 13.73 | 13.41 | 13.55 | 12.94 | qfq | 1,604,383 | 21,777,409 | 0.74% |
| 2023-11-24 | 13.70 | 13.78 | 13.41 | 13.45 | 12.84 | qfq | 1,690,600 | 22,892,957 | -2.18% |
| 2023-11-23 | 13.56 | 13.81 | 13.53 | 13.75 | 13.13 | qfq | 1,695,852 | 23,193,558 | 1.55% |
| 2023-11-22 | 13.70 | 13.86 | 13.53 | 13.54 | 12.93 | qfq | 2,138,452 | 29,211,653 | -1.38% |
| 2023-11-21 | 14.13 | 14.14 | 13.72 | 13.73 | 13.11 | qfq | 1,905,150 | 26,438,121 | -2.14% |
| 2023-11-20 | 13.85 | 14.05 | 13.79 | 14.03 | 13.39 | qfq | 2,587,400 | 36,097,340 | 1.30% |
| 2023-11-17 | 13.69 | 13.98 | 13.60 | 13.85 | 13.22 | qfq | 1,867,600 | 25,845,557 | 1.17% |
| 2023-11-16 | 13.88 | 13.91 | 13.67 | 13.69 | 13.07 | qfq | 2,100,100 | 28,914,239 | -1.37% |
| 2023-11-15 | 13.71 | 14.10 | 13.62 | 13.88 | 13.25 | qfq | 3,395,900 | 47,166,578 | 1.68% |
| 2023-11-14 | 13.61 | 13.65 | 13.50 | 13.65 | 13.03 | qfq | 2,279,782 | 30,944,974 | 0.52% |
| 2023-11-13 | 13.62 | 13.68 | 13.50 | 13.58 | 12.96 | qfq | 1,883,136 | 25,538,352 | 0.00% |
| 2023-11-10 | 13.60 | 13.70 | 13.43 | 13.58 | 12.96 | qfq | 2,390,365 | 32,360,995 | -0.88% |
| 2023-11-09 | 13.95 | 14.05 | 13.61 | 13.70 | 13.08 | qfq | 3,862,479 | 53,096,551 | -1.58% |
| 2023-11-08 | 13.94 | 14.05 | 13.67 | 13.92 | 13.29 | qfq | 5,022,000 | 69,601,229 | -0.64% |
| 2023-11-07 | 13.44 | 14.09 | 13.27 | 14.01 | 13.37 | qfq | 8,615,163 | 118,958,622 | 4.24% |
| 2023-11-06 | 13.35 | 13.51 | 13.33 | 13.44 | 12.83 | qfq | 2,946,800 | 39,566,464 | 1.43% |
| 2023-11-03 | 12.93 | 13.34 | 12.89 | 13.25 | 12.65 | qfq | 3,556,500 | 47,046,834 | 2.87% |
| 2023-11-02 | 13.10 | 13.22 | 12.86 | 12.88 | 12.30 | qfq | 2,137,043 | 27,877,487 | -1.75% |
| 2023-11-01 | 12.97 | 13.23 | 12.88 | 13.11 | 12.52 | qfq | 2,203,025 | 28,890,149 | 1.24% |
| 2023-10-31 | 13.15 | 13.22 | 12.87 | 12.95 | 12.36 | qfq | 2,586,600 | 33,613,733 | -1.37% |
| 2023-10-30 | 12.95 | 13.19 | 12.87 | 13.13 | 12.53 | qfq | 3,754,000 | 49,188,232 | 1.16% |
| 2023-10-27 | 12.71 | 13.06 | 12.67 | 12.98 | 12.39 | qfq | 2,999,825 | 38,698,960 | 2.12% |
| 2023-10-26 | 12.50 | 12.80 | 12.20 | 12.71 | 12.13 | qfq | 3,398,298 | 42,557,309 | 1.19% |
| 2023-10-25 | 12.52 | 12.70 | 12.45 | 12.56 | 11.99 | qfq | 2,996,273 | 37,652,925 | 1.62% |
| 2023-10-24 | 12.16 | 12.65 | 12.00 | 12.36 | 11.80 | qfq | 3,720,153 | 46,236,315 | 1.39% |
| 2023-10-23 | 12.42 | 12.54 | 12.12 | 12.19 | 11.64 | qfq | 2,764,351 | 34,090,788 | -1.53% |
| 2023-10-20 | 12.64 | 12.89 | 12.37 | 12.38 | 11.82 | qfq | 2,716,326 | 34,186,294 | -2.06% |
| 2023-10-19 | 12.64 | 12.87 | 12.59 | 12.64 | 12.07 | qfq | 1,971,600 | 25,063,899 | -0.08% |
| 2023-10-18 | 12.84 | 12.89 | 12.63 | 12.65 | 12.08 | qfq | 2,424,464 | 30,894,772 | -1.86% |
| 2023-10-17 | 12.91 | 12.94 | 12.70 | 12.89 | 12.31 | qfq | 1,960,900 | 25,182,358 | 0.16% |
| 2023-10-16 | 13.00 | 13.10 | 12.76 | 12.87 | 12.29 | qfq | 3,542,013 | 45,675,512 | -1.76% |
| 2023-10-13 | 13.27 | 13.35 | 13.02 | 13.10 | 12.51 | qfq | 3,732,501 | 49,028,793 | -2.09% |
| 2023-10-12 | 13.24 | 13.44 | 13.11 | 13.38 | 12.77 | qfq | 4,277,300 | 56,830,081 | 1.44% |
| 2023-10-11 | 13.24 | 13.41 | 12.95 | 13.19 | 12.59 | qfq | 3,291,037 | 43,282,418 | -0.15% |
| 2023-10-10 | 13.16 | 13.28 | 12.96 | 13.21 | 12.61 | qfq | 4,639,613 | 60,828,653 | 0.76% |
| 2023-10-09 | 13.40 | 13.47 | 12.99 | 13.11 | 12.52 | qfq | 5,046,945 | 66,220,427 | -2.89% |
| 2023-09-28 | 13.39 | 13.68 | 13.36 | 13.50 | 12.89 | qfq | 3,070,654 | 41,481,269 | 0.75% |
| 2023-09-27 | 12.86 | 13.52 | 12.86 | 13.40 | 12.79 | qfq | 5,646,288 | 75,450,215 | 2.52% |
| 2023-09-26 | 12.70 | 13.22 | 12.70 | 13.07 | 12.48 | qfq | 4,333,800 | 56,476,229 | 2.11% |
| 2023-09-25 | 12.83 | 12.87 | 12.58 | 12.80 | 12.22 | qfq | 3,441,401 | 43,899,756 | 0.16% |
| 2023-09-22 | 12.49 | 12.83 | 12.47 | 12.78 | 12.20 | qfq | 4,793,601 | 60,844,808 | 1.91% |
| 2023-09-21 | 12.77 | 12.77 | 12.45 | 12.54 | 11.97 | qfq | 4,744,369 | 59,816,098 | -1.26% |
| 2023-09-20 | 12.88 | 13.08 | 12.63 | 12.70 | 12.12 | qfq | 5,929,270 | 75,771,948 | -1.70% |
| 2023-09-19 | 12.95 | 13.20 | 12.85 | 12.92 | 12.33 | qfq | 3,631,849 | 47,190,138 | -0.39% |
| 2023-09-18 | 12.98 | 13.35 | 12.93 | 12.97 | 12.38 | qfq | 3,650,595 | 47,811,910 | -1.22% |
| 2023-09-15 | 13.26 | 13.44 | 13.00 | 13.13 | 12.53 | qfq | 4,601,851 | 60,655,630 | -0.53% |
| 2023-09-14 | 13.42 | 13.52 | 13.15 | 13.20 | 12.60 | qfq | 3,956,443 | 52,572,489 | -1.64% |
| 2023-09-13 | 13.60 | 13.66 | 13.34 | 13.42 | 12.81 | qfq | 3,679,137 | 49,653,817 | -2.04% |
| 2023-09-12 | 13.73 | 13.85 | 13.48 | 13.70 | 13.08 | qfq | 5,341,557 | 73,219,372 | 0.74% |
| 2023-09-11 | 13.07 | 13.72 | 12.91 | 13.60 | 12.98 | qfq | 8,338,110 | 111,960,112 | 4.06% |
| 2023-09-08 | 13.10 | 13.37 | 12.90 | 13.07 | 12.48 | qfq | 5,913,007 | 77,474,134 | 0.08% |
| 2023-09-07 | 14.23 | 14.25 | 12.91 | 13.06 | 12.47 | qfq | 14,438,199 | 192,573,582 | -8.03% |
| 2023-09-06 | 14.23 | 14.34 | 14.01 | 14.20 | 13.56 | qfq | 1,809,892 | 25,792,751 | -0.63% |
| 2023-09-05 | 14.32 | 14.43 | 14.21 | 14.29 | 13.64 | qfq | 1,291,100 | 18,443,907 | 0.00% |
| 2023-09-04 | 14.43 | 14.50 | 14.18 | 14.29 | 13.64 | qfq | 2,474,400 | 35,379,862 | -0.21% |
| 2023-09-01 | 14.23 | 14.39 | 14.07 | 14.32 | 13.67 | qfq | 2,959,463 | 42,148,056 | 0.63% |
| 2023-08-31 | 13.93 | 14.40 | 13.93 | 14.23 | 13.58 | qfq | 4,408,148 | 62,483,232 | 0.21% |
| 2023-08-30 | 14.19 | 14.35 | 14.04 | 14.20 | 13.56 | qfq | 3,716,974 | 52,760,582 | 0.35% |
| 2023-08-29 | 12.91 | 14.27 | 12.88 | 14.15 | 13.51 | qfq | 7,681,160 | 105,549,370 | 8.85% |
| 2023-08-28 | 13.48 | 13.73 | 12.90 | 13.00 | 12.41 | qfq | 3,194,100 | 42,491,648 | 0.08% |
| 2023-08-25 | 13.01 | 13.27 | 12.80 | 12.99 | 12.40 | qfq | 3,727,158 | 48,620,701 | -0.46% |
| 2023-08-24 | 12.80 | 13.19 | 12.68 | 13.05 | 12.46 | qfq | 3,782,100 | 49,030,971 | 1.87% |
| 2023-08-23 | 13.89 | 13.89 | 12.78 | 12.81 | 12.23 | qfq | 5,935,097 | 77,739,998 | -6.90% |
| 2023-08-22 | 13.90 | 13.98 | 13.51 | 13.76 | 13.14 | qfq | 2,599,327 | 35,712,558 | -0.79% |
| 2023-08-21 | 13.88 | 14.22 | 13.82 | 13.87 | 13.24 | qfq | 1,547,239 | 21,533,527 | -0.72% |
| 2023-08-18 | 13.99 | 14.32 | 13.92 | 13.97 | 13.34 | qfq | 2,323,700 | 32,697,754 | -0.21% |
| 2023-08-17 | 13.69 | 14.08 | 13.35 | 14.00 | 13.37 | qfq | 2,580,337 | 35,645,124 | 2.87% |
| 2023-08-16 | 13.87 | 13.87 | 13.57 | 13.61 | 12.99 | qfq | 1,668,705 | 22,835,256 | -1.45% |
| 2023-08-15 | 13.92 | 13.98 | 13.71 | 13.81 | 13.18 | qfq | 1,825,406 | 25,285,839 | -0.79% |
| 2023-08-14 | 13.85 | 13.98 | 13.61 | 13.92 | 13.29 | qfq | 1,673,334 | 23,050,286 | 0.14% |
| 2023-08-11 | 14.09 | 14.17 | 13.86 | 13.90 | 13.27 | qfq | 2,658,387 | 37,282,284 | -0.71% |
| 2023-08-10 | 13.83 | 14.10 | 13.70 | 14.00 | 13.37 | qfq | 2,432,650 | 34,008,914 | 1.60% |
| 2023-08-09 | 13.90 | 13.95 | 13.72 | 13.78 | 13.16 | qfq | 2,171,960 | 30,018,693 | -0.86% |
| 2023-08-08 | 13.99 | 14.05 | 13.79 | 13.90 | 13.27 | qfq | 1,788,500 | 24,842,271 | -0.57% |
| 2023-08-07 | 14.07 | 14.22 | 13.86 | 13.98 | 13.35 | qfq | 2,304,793 | 32,266,439 | -0.78% |
| 2023-08-04 | 14.13 | 14.15 | 14.00 | 14.09 | 13.45 | qfq | 1,939,200 | 27,340,122 | -0.21% |
| 2023-08-03 | 14.00 | 14.18 | 13.95 | 14.12 | 13.48 | qfq | 2,685,000 | 37,761,830 | 0.28% |
| 2023-08-02 | 14.37 | 14.44 | 13.97 | 14.08 | 13.44 | qfq | 4,676,200 | 66,301,421 | -1.88% |
| 2023-08-01 | 15.62 | 15.68 | 14.33 | 14.35 | 13.70 | qfq | 7,472,348 | 110,176,769 | -5.09% |
| 2023-07-31 | 15.52 | 15.71 | 15.05 | 15.12 | 14.43 | qfq | 4,798,300 | 73,186,053 | -3.45% |
| 2023-07-28 | 15.70 | 15.75 | 15.45 | 15.66 | 14.95 | qfq | 3,126,201 | 48,643,475 | -0.70% |
| 2023-07-27 | 15.83 | 16.23 | 15.70 | 15.77 | 15.05 | qfq | 2,551,501 | 40,546,888 | -0.32% |
| 2023-07-26 | 16.12 | 16.14 | 15.67 | 15.82 | 15.10 | qfq | 2,999,300 | 47,526,678 | -1.49% |
| 2023-07-25 | 15.62 | 16.25 | 15.55 | 16.06 | 15.33 | qfq | 5,985,813 | 95,420,104 | 3.61% |
| 2023-07-24 | 15.21 | 15.55 | 15.12 | 15.50 | 14.80 | qfq | 2,581,100 | 39,619,856 | 1.77% |
| 2023-07-21 | 15.22 | 15.86 | 15.16 | 15.23 | 14.54 | qfq | 4,269,573 | 65,761,773 | 0.40% |
| 2023-07-20 | 15.27 | 15.66 | 15.16 | 15.17 | 14.48 | qfq | 3,088,669 | 47,591,269 | -0.26% |
| 2023-07-19 | 15.70 | 15.70 | 15.13 | 15.21 | 14.52 | qfq | 4,969,163 | 76,396,957 | -3.12% |
| 2023-07-18 | 15.67 | 15.88 | 15.07 | 15.70 | 14.99 | qfq | 5,870,074 | 91,172,522 | -1.01% |