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
晨光生物300138.SZ
最近收盘价10.302026-07-17
最近交易日2026-07-17
成交量（股）5,665,200
成交额（元）58,412,484
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-16 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.13 | — | — | — | 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 | 10.45 | 10.19 | 10.30 | 10.30 | qfq | 5,665,200 | 58,412,484 | -0.68% |
| 2026-07-16 | 10.21 | 10.46 | 10.13 | 10.37 | 10.37 | qfq | 6,017,054 | 61,905,446 | 0.68% |
| 2026-07-15 | 9.86 | 10.62 | 9.81 | 10.30 | 10.30 | qfq | 10,495,780 | 107,877,121 | 4.36% |
| 2026-07-14 | 9.69 | 9.89 | 9.60 | 9.87 | 9.87 | qfq | 4,933,020 | 48,306,212 | -0.20% |
| 2026-07-13 | 9.74 | 9.92 | 9.69 | 9.89 | 9.89 | qfq | 4,880,800 | 48,106,423 | 0.82% |
| 2026-07-10 | 9.52 | 9.89 | 9.47 | 9.81 | 9.81 | qfq | 5,352,215 | 52,154,187 | 1.98% |
| 2026-07-09 | 9.71 | 9.74 | 9.50 | 9.62 | 9.62 | qfq | 3,675,400 | 35,249,269 | -1.43% |
| 2026-07-08 | 9.73 | 9.85 | 9.61 | 9.76 | 9.76 | qfq | 3,563,300 | 34,679,512 | 0.51% |
| 2026-07-07 | 9.94 | 10.00 | 9.66 | 9.71 | 9.71 | qfq | 5,546,966 | 54,130,351 | -3.00% |
| 2026-07-06 | 9.81 | 10.12 | 9.75 | 10.01 | 10.01 | qfq | 9,431,815 | 94,259,975 | 1.11% |
| 2026-07-03 | 9.75 | 10.30 | 9.75 | 9.90 | 9.90 | qfq | 11,086,087 | 111,137,761 | 5.43% |
| 2026-07-02 | 9.30 | 9.53 | 9.24 | 9.39 | 9.39 | qfq | 4,740,400 | 44,649,426 | 0.86% |
| 2026-07-01 | 8.99 | 9.39 | 8.93 | 9.31 | 9.31 | qfq | 5,961,226 | 54,949,475 | 3.44% |
| 2026-06-30 | 9.10 | 9.15 | 8.86 | 9.00 | 9.00 | qfq | 4,960,313 | 44,491,843 | -1.10% |
| 2026-06-29 | 8.90 | 9.21 | 8.71 | 9.10 | 9.10 | qfq | 6,188,323 | 55,729,395 | 1.79% |
| 2026-06-26 | 9.13 | 9.26 | 8.94 | 8.94 | 8.94 | qfq | 4,741,545 | 42,748,470 | -3.04% |
| 2026-06-25 | 9.32 | 9.36 | 9.07 | 9.22 | 9.22 | qfq | 4,673,998 | 42,961,454 | -1.60% |
| 2026-06-24 | 9.52 | 9.56 | 9.31 | 9.37 | 9.37 | qfq | 3,754,900 | 35,212,907 | -1.68% |
| 2026-06-23 | 9.67 | 9.78 | 9.48 | 9.53 | 9.53 | qfq | 4,236,600 | 40,822,088 | -1.45% |
| 2026-06-22 | 9.55 | 9.68 | 9.33 | 9.67 | 9.67 | qfq | 4,233,509 | 40,199,760 | -0.41% |
| 2026-06-18 | 9.72 | 9.88 | 9.65 | 9.71 | 9.71 | qfq | 3,931,199 | 38,307,416 | -0.72% |
| 2026-06-17 | 9.93 | 9.93 | 9.60 | 9.78 | 9.78 | qfq | 4,430,600 | 42,976,390 | -1.11% |
| 2026-06-16 | 10.05 | 10.05 | 9.80 | 9.89 | 9.89 | qfq | 4,208,200 | 41,544,712 | -1.69% |
| 2026-06-15 | 9.95 | 10.19 | 9.92 | 10.06 | 10.06 | qfq | 4,277,916 | 42,954,252 | 0.60% |
| 2026-06-12 | 9.66 | 10.10 | 9.61 | 10.00 | 10.00 | qfq | 8,433,483 | 83,974,645 | 4.17% |
| 2026-06-11 | 9.67 | 9.76 | 9.49 | 9.60 | 9.60 | qfq | 3,272,380 | 31,408,593 | -1.13% |
| 2026-06-10 | 9.75 | 9.79 | 9.64 | 9.71 | 9.71 | qfq | 3,556,200 | 34,479,086 | -0.51% |
| 2026-06-09 | 9.79 | 9.85 | 9.67 | 9.76 | 9.76 | qfq | 4,468,732 | 43,644,790 | -0.20% |
| 2026-06-08 | 9.78 | 10.04 | 9.72 | 9.78 | 9.78 | qfq | 5,524,926 | 54,539,277 | -2.00% |
| 2026-06-05 | 9.88 | 10.12 | 9.76 | 9.98 | 9.98 | qfq | 5,247,303 | 52,162,434 | 1.22% |
| 2026-06-04 | 10.26 | 10.35 | 9.82 | 9.86 | 9.86 | qfq | 7,744,221 | 77,128,996 | -3.99% |
| 2026-06-03 | 10.49 | 10.49 | 10.18 | 10.27 | 10.27 | qfq | 3,980,300 | 40,944,137 | -2.10% |
| 2026-06-02 | 10.64 | 10.66 | 10.36 | 10.49 | 10.49 | qfq | 4,717,593 | 49,338,034 | -1.22% |
| 2026-06-01 | 10.45 | 10.63 | 10.33 | 10.62 | 10.62 | qfq | 6,943,924 | 73,015,051 | 0.95% |
| 2026-05-29 | 10.30 | 10.68 | 10.23 | 10.52 | 10.52 | qfq | 8,436,377 | 88,595,286 | 1.94% |
| 2026-05-28 | 10.28 | 10.49 | 10.20 | 10.32 | 10.32 | qfq | 3,906,996 | 40,512,310 | 0.49% |
| 2026-05-27 | 10.28 | 10.35 | 10.14 | 10.27 | 10.27 | qfq | 4,606,100 | 47,202,969 | -0.58% |
| 2026-05-26 | 10.44 | 10.44 | 10.24 | 10.33 | 10.33 | qfq | 4,888,200 | 50,486,201 | -1.05% |
| 2026-05-25 | 10.55 | 10.58 | 10.43 | 10.44 | 10.44 | qfq | 3,836,425 | 40,298,237 | -0.48% |
| 2026-05-22 | 10.64 | 10.64 | 10.45 | 10.49 | 10.49 | qfq | 3,979,700 | 41,818,110 | -0.19% |
| 2026-05-21 | 10.79 | 10.94 | 10.49 | 10.51 | 10.51 | qfq | 5,249,212 | 56,430,968 | -4.45% |
| 2026-05-20 | 11.18 | 11.21 | 10.96 | 11.00 | 10.70 | qfq | 4,329,912 | 47,752,678 | -1.26% |
| 2026-05-19 | 11.00 | 11.15 | 11.00 | 11.14 | 10.84 | qfq | 3,987,300 | 44,158,966 | 1.27% |
| 2026-05-18 | 11.16 | 11.16 | 10.93 | 11.00 | 10.70 | qfq | 5,971,486 | 65,683,699 | -1.35% |
| 2026-05-15 | 11.38 | 11.40 | 11.11 | 11.15 | 10.85 | qfq | 7,563,200 | 84,860,770 | -2.71% |
| 2026-05-14 | 11.39 | 11.62 | 11.30 | 11.46 | 11.15 | qfq | 11,139,040 | 128,100,463 | 1.42% |
| 2026-05-13 | 11.11 | 11.40 | 11.07 | 11.30 | 10.99 | qfq | 7,357,300 | 82,648,786 | 1.80% |
| 2026-05-12 | 11.41 | 11.46 | 11.09 | 11.10 | 10.80 | qfq | 8,914,600 | 99,975,339 | -2.89% |
| 2026-05-11 | 11.41 | 11.46 | 11.32 | 11.43 | 11.12 | qfq | 5,338,839 | 60,778,925 | 0.18% |
| 2026-05-08 | 11.25 | 11.48 | 11.21 | 11.41 | 11.10 | qfq | 6,942,500 | 78,853,816 | 1.42% |
| 2026-05-07 | 11.28 | 11.41 | 11.15 | 11.25 | 10.94 | qfq | 7,370,803 | 82,727,555 | -0.35% |
| 2026-05-06 | 11.67 | 11.70 | 11.25 | 11.29 | 10.98 | qfq | 11,791,660 | 133,833,232 | -2.08% |
| 2026-04-30 | 11.67 | 11.73 | 11.49 | 11.53 | 11.22 | qfq | 5,549,637 | 64,398,499 | -1.37% |
| 2026-04-29 | 11.43 | 11.73 | 11.38 | 11.69 | 11.37 | qfq | 5,987,351 | 69,720,226 | 2.81% |
| 2026-04-28 | 11.60 | 11.66 | 11.37 | 11.37 | 11.06 | qfq | 5,953,300 | 68,298,103 | -2.40% |
| 2026-04-27 | 11.60 | 11.68 | 11.42 | 11.65 | 11.33 | qfq | 5,767,200 | 66,618,163 | 0.43% |
| 2026-04-24 | 11.64 | 11.66 | 11.47 | 11.60 | 11.28 | qfq | 5,290,994 | 61,117,178 | -1.19% |
| 2026-04-23 | 11.99 | 12.11 | 11.71 | 11.74 | 11.42 | qfq | 6,865,400 | 81,203,283 | -2.09% |
| 2026-04-22 | 11.96 | 12.06 | 11.81 | 11.99 | 11.66 | qfq | 5,714,747 | 68,297,928 | 0.25% |
| 2026-04-21 | 12.08 | 12.09 | 11.90 | 11.96 | 11.63 | qfq | 4,750,500 | 56,842,364 | -0.66% |
| 2026-04-20 | 11.84 | 12.07 | 11.83 | 12.04 | 11.71 | qfq | 7,323,004 | 87,506,904 | 1.78% |
| 2026-04-17 | 12.02 | 12.05 | 11.82 | 11.83 | 11.51 | qfq | 8,041,000 | 95,428,539 | -1.83% |
| 2026-04-16 | 12.00 | 12.08 | 11.93 | 12.05 | 11.72 | qfq | 5,126,077 | 61,560,506 | 0.17% |
| 2026-04-15 | 12.18 | 12.18 | 12.00 | 12.03 | 11.70 | qfq | 4,916,880 | 59,267,549 | -0.50% |
| 2026-04-14 | 11.98 | 12.09 | 11.87 | 12.09 | 11.76 | qfq | 6,502,702 | 77,810,188 | 1.00% |
| 2026-04-13 | 12.01 | 12.01 | 11.86 | 11.97 | 11.64 | qfq | 5,328,209 | 63,522,056 | -0.33% |
| 2026-04-10 | 11.95 | 12.12 | 11.90 | 12.01 | 11.68 | qfq | 5,885,800 | 70,819,365 | 1.09% |
| 2026-04-09 | 12.06 | 12.14 | 11.85 | 11.88 | 11.56 | qfq | 7,201,500 | 85,901,626 | -2.22% |
| 2026-04-08 | 12.00 | 12.25 | 12.00 | 12.15 | 11.82 | qfq | 9,043,340 | 109,801,599 | 2.36% |
| 2026-04-07 | 11.90 | 12.08 | 11.75 | 11.87 | 11.55 | qfq | 9,074,616 | 108,044,583 | 0.51% |
| 2026-04-03 | 12.28 | 12.28 | 11.81 | 11.81 | 11.49 | qfq | 7,237,518 | 86,225,225 | -3.43% |
| 2026-04-02 | 12.09 | 12.34 | 12.06 | 12.23 | 11.90 | qfq | 8,674,400 | 106,189,819 | 0.82% |
| 2026-04-01 | 12.26 | 12.31 | 12.02 | 12.13 | 11.80 | qfq | 14,336,513 | 173,747,348 | 0.25% |
| 2026-03-31 | 12.86 | 12.95 | 12.07 | 12.10 | 11.77 | qfq | 25,920,237 | 317,258,676 | -7.56% |
| 2026-03-30 | 12.97 | 13.24 | 12.93 | 13.09 | 12.73 | qfq | 7,573,500 | 99,006,558 | 0.00% |
| 2026-03-27 | 12.80 | 13.15 | 12.72 | 13.09 | 12.73 | qfq | 7,005,774 | 91,365,164 | 1.63% |
| 2026-03-26 | 13.14 | 13.22 | 12.82 | 12.88 | 12.53 | qfq | 6,499,774 | 84,373,175 | -1.90% |
| 2026-03-25 | 12.98 | 13.21 | 12.83 | 13.13 | 12.77 | qfq | 6,307,862 | 82,670,705 | 1.70% |
| 2026-03-24 | 12.96 | 12.98 | 12.63 | 12.91 | 12.56 | qfq | 8,064,135 | 103,305,100 | 1.33% |
| 2026-03-23 | 13.38 | 13.45 | 12.66 | 12.74 | 12.39 | qfq | 11,712,020 | 152,471,702 | -6.46% |
| 2026-03-20 | 13.54 | 13.95 | 13.36 | 13.62 | 13.25 | qfq | 11,466,460 | 157,062,101 | 1.41% |
| 2026-03-19 | 13.82 | 13.85 | 13.37 | 13.43 | 13.06 | qfq | 9,092,000 | 123,271,201 | -4.00% |
| 2026-03-18 | 13.95 | 14.01 | 13.76 | 13.99 | 13.61 | qfq | 8,208,300 | 114,133,945 | 1.01% |
| 2026-03-17 | 14.42 | 14.56 | 13.81 | 13.85 | 13.47 | qfq | 13,688,300 | 193,279,072 | -4.02% |
| 2026-03-16 | 14.68 | 15.07 | 14.36 | 14.43 | 14.04 | qfq | 17,789,976 | 260,317,072 | -1.57% |
| 2026-03-13 | 15.60 | 15.65 | 14.51 | 14.66 | 14.26 | qfq | 26,589,423 | 394,804,604 | -6.68% |
| 2026-03-12 | 14.50 | 15.80 | 14.46 | 15.71 | 15.28 | qfq | 28,190,618 | 433,993,940 | 7.75% |
| 2026-03-11 | 14.45 | 14.65 | 14.28 | 14.58 | 14.18 | qfq | 9,218,700 | 133,600,379 | 0.97% |
| 2026-03-10 | 14.40 | 14.49 | 14.17 | 14.44 | 14.05 | qfq | 9,546,000 | 136,984,791 | -0.41% |
| 2026-03-09 | 14.05 | 14.52 | 14.00 | 14.50 | 14.10 | qfq | 15,217,037 | 218,298,919 | 2.84% |
| 2026-03-06 | 13.65 | 14.26 | 13.56 | 14.10 | 13.72 | qfq | 11,260,658 | 157,638,433 | 2.99% |
| 2026-03-05 | 13.88 | 13.97 | 13.58 | 13.69 | 13.32 | qfq | 8,564,367 | 117,494,375 | -0.07% |
| 2026-03-04 | 13.71 | 14.01 | 13.66 | 13.70 | 13.33 | qfq | 10,101,587 | 139,587,675 | -0.72% |
| 2026-03-03 | 14.39 | 14.58 | 13.80 | 13.80 | 13.42 | qfq | 11,627,066 | 163,735,663 | -4.30% |
| 2026-03-02 | 14.33 | 14.55 | 14.21 | 14.42 | 14.03 | qfq | 12,683,972 | 182,890,305 | -0.48% |
| 2026-02-27 | 13.96 | 14.60 | 13.95 | 14.49 | 14.09 | qfq | 16,016,800 | 231,279,378 | 2.77% |
| 2026-02-26 | 13.82 | 14.15 | 13.76 | 14.10 | 13.72 | qfq | 11,180,314 | 156,471,402 | 1.95% |
| 2026-02-25 | 13.79 | 13.94 | 13.73 | 13.83 | 13.45 | qfq | 7,721,039 | 106,971,964 | 0.29% |
| 2026-02-24 | 13.60 | 13.85 | 13.54 | 13.79 | 13.41 | qfq | 6,447,203 | 88,708,743 | 1.85% |
| 2026-02-13 | 13.72 | 13.85 | 13.51 | 13.54 | 13.17 | qfq | 5,854,300 | 79,940,506 | -1.88% |
| 2026-02-12 | 13.64 | 13.92 | 13.46 | 13.80 | 13.42 | qfq | 10,627,392 | 145,239,133 | 1.10% |
| 2026-02-11 | 13.74 | 13.78 | 13.63 | 13.65 | 13.28 | qfq | 5,031,670 | 68,942,631 | -0.36% |
| 2026-02-10 | 13.85 | 13.93 | 13.67 | 13.70 | 13.33 | qfq | 8,475,006 | 116,373,571 | -1.37% |
| 2026-02-09 | 13.99 | 13.99 | 13.79 | 13.89 | 13.51 | qfq | 9,495,812 | 131,863,206 | -0.14% |
| 2026-02-06 | 13.49 | 14.13 | 13.46 | 13.91 | 13.53 | qfq | 18,539,950 | 257,852,799 | 2.81% |
| 2026-02-05 | 13.53 | 13.91 | 13.49 | 13.53 | 13.16 | qfq | 11,050,628 | 151,150,443 | -0.22% |
| 2026-02-04 | 13.56 | 13.68 | 13.47 | 13.56 | 13.19 | qfq | 5,862,468 | 79,471,048 | 0.30% |
| 2026-02-03 | 13.42 | 13.54 | 13.30 | 13.52 | 13.15 | qfq | 8,954,109 | 120,290,842 | 1.12% |
| 2026-02-02 | 13.43 | 13.74 | 13.35 | 13.37 | 13.01 | qfq | 12,942,529 | 175,173,377 | -1.33% |
| 2026-01-30 | 13.42 | 13.65 | 13.28 | 13.55 | 13.18 | qfq | 10,312,492 | 139,623,993 | 0.82% |
| 2026-01-29 | 13.59 | 13.61 | 13.35 | 13.44 | 13.07 | qfq | 9,441,152 | 127,348,106 | -1.10% |
| 2026-01-28 | 13.66 | 13.71 | 13.55 | 13.59 | 13.22 | qfq | 7,401,666 | 100,650,555 | -0.51% |
| 2026-01-27 | 13.92 | 13.95 | 13.53 | 13.66 | 13.29 | qfq | 11,024,800 | 150,623,132 | -2.08% |
| 2026-01-26 | 13.85 | 14.03 | 13.68 | 13.95 | 13.57 | qfq | 15,048,018 | 208,569,887 | 0.22% |
| 2026-01-23 | 14.05 | 14.05 | 13.86 | 13.92 | 13.54 | qfq | 11,554,688 | 160,720,567 | -0.57% |
| 2026-01-22 | 13.98 | 14.05 | 13.90 | 14.00 | 13.62 | qfq | 10,271,061 | 143,551,163 | 0.65% |
| 2026-01-21 | 14.08 | 14.24 | 13.88 | 13.91 | 13.53 | qfq | 16,233,475 | 226,895,283 | -2.04% |
| 2026-01-20 | 13.76 | 14.22 | 13.74 | 14.20 | 13.81 | qfq | 24,628,417 | 347,112,195 | 3.35% |
| 2026-01-19 | 13.65 | 13.85 | 13.59 | 13.74 | 13.37 | qfq | 16,796,594 | 230,720,965 | 0.88% |
| 2026-01-16 | 13.44 | 13.98 | 13.37 | 13.62 | 13.25 | qfq | 18,074,079 | 245,883,162 | 1.04% |
| 2026-01-15 | 13.57 | 13.70 | 13.41 | 13.48 | 13.11 | qfq | 17,597,621 | 237,731,577 | -2.18% |
| 2026-01-14 | 13.60 | 14.09 | 13.35 | 13.78 | 13.40 | qfq | 39,974,491 | 546,284,912 | 5.67% |
| 2026-01-13 | 12.96 | 13.22 | 12.92 | 13.04 | 12.68 | qfq | 8,256,106 | 108,189,416 | 0.15% |
| 2026-01-12 | 13.17 | 13.19 | 12.88 | 13.02 | 12.66 | qfq | 8,051,627 | 104,407,162 | -0.91% |
| 2026-01-09 | 13.04 | 13.15 | 13.00 | 13.14 | 12.78 | qfq | 5,410,359 | 70,734,200 | 0.61% |
| 2026-01-08 | 13.01 | 13.13 | 12.91 | 13.06 | 12.70 | qfq | 6,929,992 | 90,260,601 | 0.54% |
| 2026-01-07 | 12.86 | 13.07 | 12.84 | 12.99 | 12.64 | qfq | 5,954,756 | 77,163,011 | 0.70% |
| 2026-01-06 | 12.79 | 12.94 | 12.72 | 12.90 | 12.55 | qfq | 5,967,449 | 76,829,287 | 0.55% |
| 2026-01-05 | 12.44 | 12.88 | 12.41 | 12.83 | 12.48 | qfq | 7,521,587 | 95,656,695 | 3.38% |
| 2025-12-31 | 12.39 | 12.44 | 12.30 | 12.41 | 12.07 | qfq | 4,103,400 | 50,747,897 | 0.24% |
| 2025-12-30 | 12.50 | 12.54 | 12.35 | 12.38 | 12.04 | qfq | 6,157,799 | 76,437,753 | -1.28% |
| 2025-12-29 | 12.77 | 12.77 | 12.50 | 12.54 | 12.20 | qfq | 6,868,200 | 86,606,354 | -1.42% |
| 2025-12-26 | 12.77 | 12.88 | 12.65 | 12.72 | 12.37 | qfq | 4,346,600 | 55,448,411 | -0.78% |
| 2025-12-25 | 12.82 | 12.88 | 12.76 | 12.82 | 12.47 | qfq | 3,660,751 | 46,955,638 | -0.08% |
| 2025-12-24 | 13.00 | 13.01 | 12.75 | 12.83 | 12.48 | qfq | 4,863,412 | 62,347,054 | -0.93% |
| 2025-12-23 | 13.05 | 13.07 | 12.81 | 12.95 | 12.60 | qfq | 6,172,850 | 79,930,129 | -0.54% |
| 2025-12-22 | 12.89 | 13.08 | 12.80 | 13.02 | 12.66 | qfq | 7,752,070 | 100,267,253 | 0.93% |
| 2025-12-19 | 12.82 | 12.97 | 12.67 | 12.90 | 12.55 | qfq | 5,786,900 | 74,288,337 | 0.62% |
| 2025-12-18 | 12.82 | 12.95 | 12.72 | 12.82 | 12.47 | qfq | 4,826,500 | 62,000,974 | 0.00% |
| 2025-12-17 | 12.86 | 12.96 | 12.68 | 12.82 | 12.47 | qfq | 8,048,635 | 103,059,156 | 1.26% |
| 2025-12-16 | 13.00 | 13.08 | 12.64 | 12.66 | 12.31 | qfq | 14,269,824 | 183,014,920 | -3.87% |
| 2025-12-15 | 12.98 | 13.64 | 12.82 | 13.17 | 12.81 | qfq | 23,193,516 | 306,690,935 | 3.86% |
| 2025-12-12 | 12.23 | 12.82 | 12.16 | 12.68 | 12.33 | qfq | 11,246,935 | 141,167,201 | 3.68% |
| 2025-12-11 | 12.32 | 12.44 | 12.21 | 12.23 | 11.90 | qfq | 4,013,145 | 49,437,023 | -0.57% |
| 2025-12-10 | 12.15 | 12.40 | 12.13 | 12.30 | 11.96 | qfq | 4,347,287 | 53,436,743 | 0.99% |
| 2025-12-09 | 12.20 | 12.28 | 12.16 | 12.18 | 11.85 | qfq | 3,296,227 | 40,246,867 | -0.16% |
| 2025-12-08 | 12.40 | 12.41 | 12.15 | 12.20 | 11.87 | qfq | 4,878,287 | 59,846,368 | -0.81% |
| 2025-12-05 | 12.13 | 12.33 | 12.06 | 12.30 | 11.96 | qfq | 3,313,200 | 40,456,991 | 1.65% |
| 2025-12-04 | 12.22 | 12.28 | 12.02 | 12.10 | 11.77 | qfq | 3,778,547 | 45,838,965 | -1.06% |
| 2025-12-03 | 12.42 | 12.44 | 12.16 | 12.23 | 11.90 | qfq | 4,172,505 | 51,181,777 | -1.21% |
| 2025-12-02 | 12.52 | 12.52 | 12.32 | 12.38 | 12.04 | qfq | 4,598,987 | 56,875,654 | -0.96% |
| 2025-12-01 | 12.52 | 12.73 | 12.45 | 12.50 | 12.16 | qfq | 4,882,177 | 61,374,907 | 0.08% |
| 2025-11-28 | 12.42 | 12.50 | 12.31 | 12.49 | 12.15 | qfq | 3,896,100 | 48,478,248 | 0.48% |
| 2025-11-27 | 12.33 | 12.47 | 12.28 | 12.43 | 12.09 | qfq | 4,130,900 | 51,244,521 | 1.06% |
| 2025-11-26 | 12.32 | 12.47 | 12.28 | 12.30 | 11.96 | qfq | 3,892,400 | 48,107,819 | -0.57% |
| 2025-11-25 | 12.36 | 12.48 | 12.30 | 12.37 | 12.03 | qfq | 5,333,000 | 66,122,638 | 0.41% |
| 2025-11-24 | 12.39 | 12.55 | 12.20 | 12.32 | 11.98 | qfq | 5,563,552 | 68,619,787 | 0.49% |
| 2025-11-21 | 12.58 | 12.66 | 12.20 | 12.26 | 11.93 | qfq | 8,281,001 | 102,638,714 | -2.93% |
| 2025-11-20 | 12.74 | 12.86 | 12.59 | 12.63 | 12.29 | qfq | 4,225,100 | 53,505,319 | -0.16% |
| 2025-11-19 | 12.87 | 12.88 | 12.61 | 12.65 | 12.30 | qfq | 5,582,900 | 70,991,520 | -1.71% |
| 2025-11-18 | 12.93 | 12.99 | 12.81 | 12.87 | 12.52 | qfq | 5,476,200 | 70,506,645 | -0.69% |
| 2025-11-17 | 13.32 | 13.36 | 12.95 | 12.96 | 12.61 | qfq | 8,491,200 | 110,752,463 | -2.34% |
| 2025-11-14 | 13.48 | 13.67 | 13.24 | 13.27 | 12.91 | qfq | 7,670,300 | 102,821,579 | -2.21% |
| 2025-11-13 | 13.49 | 13.60 | 13.36 | 13.57 | 13.20 | qfq | 9,125,700 | 122,877,881 | 0.22% |
| 2025-11-12 | 13.62 | 13.78 | 13.48 | 13.54 | 13.17 | qfq | 11,938,481 | 162,291,831 | 1.12% |
| 2025-11-11 | 13.16 | 13.45 | 13.02 | 13.39 | 13.02 | qfq | 11,320,581 | 150,394,924 | 1.90% |
| 2025-11-10 | 13.07 | 13.18 | 12.96 | 13.14 | 12.78 | qfq | 7,199,681 | 94,066,252 | 0.77% |
| 2025-11-07 | 13.12 | 13.14 | 12.95 | 13.04 | 12.68 | qfq | 5,946,600 | 77,608,825 | -0.46% |
| 2025-11-06 | 13.05 | 13.14 | 12.93 | 13.10 | 12.74 | qfq | 6,424,100 | 83,826,324 | 0.69% |
| 2025-11-05 | 13.03 | 13.09 | 12.95 | 13.01 | 12.66 | qfq | 6,443,817 | 83,929,880 | -0.54% |
| 2025-11-04 | 13.39 | 13.39 | 12.98 | 13.08 | 12.72 | qfq | 7,069,726 | 92,920,565 | -2.24% |
| 2025-11-03 | 13.36 | 13.45 | 13.25 | 13.38 | 13.02 | qfq | 9,160,600 | 122,178,839 | 0.15% |
| 2025-10-31 | 13.37 | 13.52 | 13.29 | 13.36 | 13.00 | qfq | 8,416,500 | 112,689,877 | 0.30% |
| 2025-10-30 | 13.44 | 13.44 | 13.27 | 13.32 | 12.96 | qfq | 7,859,452 | 104,837,972 | -0.89% |
| 2025-10-29 | 13.51 | 13.51 | 13.34 | 13.44 | 13.07 | qfq | 8,674,700 | 116,255,676 | -0.59% |
| 2025-10-28 | 13.88 | 13.88 | 13.47 | 13.52 | 13.15 | qfq | 13,387,066 | 182,059,167 | -2.80% |
| 2025-10-27 | 14.49 | 14.51 | 13.72 | 13.91 | 13.53 | qfq | 30,602,866 | 425,547,433 | -3.47% |
| 2025-10-24 | 14.55 | 14.60 | 14.34 | 14.41 | 14.02 | qfq | 10,223,700 | 147,588,611 | -1.44% |
| 2025-10-23 | 14.46 | 14.79 | 14.46 | 14.62 | 14.22 | qfq | 11,175,600 | 163,201,858 | 0.62% |
| 2025-10-22 | 14.90 | 14.99 | 14.43 | 14.53 | 14.13 | qfq | 11,142,600 | 162,857,211 | -3.07% |
| 2025-10-21 | 14.33 | 15.00 | 14.24 | 14.99 | 14.58 | qfq | 16,886,282 | 248,662,187 | 4.75% |
| 2025-10-20 | 14.48 | 14.58 | 14.13 | 14.31 | 13.92 | qfq | 16,712,699 | 239,200,069 | -0.69% |
| 2025-10-17 | 14.47 | 14.79 | 14.29 | 14.41 | 14.02 | qfq | 18,065,406 | 263,508,339 | -0.48% |
| 2025-10-16 | 14.17 | 14.70 | 14.15 | 14.48 | 14.09 | qfq | 20,029,305 | 290,289,335 | 1.97% |
| 2025-10-15 | 13.92 | 14.39 | 13.81 | 14.20 | 13.81 | qfq | 23,399,684 | 331,487,252 | 1.50% |
| 2025-10-14 | 13.99 | 14.39 | 13.70 | 13.99 | 13.61 | qfq | 29,586,232 | 413,438,101 | 5.66% |
| 2025-10-13 | 13.25 | 13.56 | 13.20 | 13.24 | 12.88 | qfq | 8,729,270 | 116,517,316 | -2.14% |
| 2025-10-10 | 12.96 | 13.54 | 12.92 | 13.53 | 13.16 | qfq | 12,177,380 | 162,875,424 | 3.60% |
| 2025-10-09 | 13.02 | 13.17 | 12.75 | 13.06 | 12.70 | qfq | 7,314,480 | 94,501,816 | -0.38% |
| 2025-09-30 | 13.00 | 13.23 | 12.93 | 13.11 | 12.75 | qfq | 4,948,256 | 64,794,700 | 1.16% |
| 2025-09-29 | 13.01 | 13.01 | 12.73 | 12.96 | 12.61 | qfq | 9,526,739 | 122,433,557 | -1.29% |
| 2025-09-26 | 12.61 | 13.35 | 12.51 | 13.13 | 12.77 | qfq | 12,933,089 | 168,859,395 | 4.04% |
| 2025-09-25 | 12.66 | 12.76 | 12.57 | 12.62 | 12.28 | qfq | 3,322,900 | 42,077,844 | -0.79% |
| 2025-09-24 | 12.75 | 12.79 | 12.58 | 12.72 | 12.37 | qfq | 4,570,200 | 58,098,765 | -0.39% |
| 2025-09-23 | 12.59 | 12.80 | 12.36 | 12.77 | 12.42 | qfq | 7,108,022 | 89,436,440 | 1.11% |
| 2025-09-22 | 12.79 | 12.80 | 12.52 | 12.63 | 12.29 | qfq | 6,150,100 | 77,570,604 | -0.79% |
| 2025-09-19 | 12.82 | 12.89 | 12.65 | 12.73 | 12.38 | qfq | 6,149,876 | 78,330,061 | -0.70% |
| 2025-09-18 | 13.09 | 13.10 | 12.73 | 12.82 | 12.47 | qfq | 6,555,100 | 84,760,961 | -2.06% |
| 2025-09-17 | 13.01 | 13.20 | 12.96 | 13.09 | 12.73 | qfq | 5,970,335 | 78,230,619 | 0.54% |
| 2025-09-16 | 13.01 | 13.12 | 12.84 | 13.02 | 12.66 | qfq | 6,093,294 | 78,987,184 | -0.23% |
| 2025-09-15 | 12.89 | 13.09 | 12.76 | 13.05 | 12.69 | qfq | 7,737,954 | 100,159,898 | 0.69% |
| 2025-09-12 | 13.42 | 13.48 | 12.90 | 12.96 | 12.61 | qfq | 15,466,672 | 202,720,858 | -3.50% |
| 2025-09-11 | 13.41 | 13.49 | 13.31 | 13.43 | 13.06 | qfq | 7,881,992 | 105,559,375 | -0.07% |
| 2025-09-10 | 13.62 | 13.62 | 13.37 | 13.44 | 13.07 | qfq | 4,591,800 | 61,847,192 | -1.47% |
| 2025-09-09 | 13.61 | 13.69 | 13.45 | 13.64 | 13.27 | qfq | 5,848,500 | 79,370,690 | -0.22% |
| 2025-09-08 | 13.61 | 13.69 | 13.46 | 13.67 | 13.30 | qfq | 8,592,181 | 116,744,921 | 0.96% |
| 2025-09-05 | 13.39 | 13.57 | 13.17 | 13.54 | 13.17 | qfq | 7,925,955 | 106,323,131 | 1.12% |
| 2025-09-04 | 13.36 | 13.56 | 13.16 | 13.39 | 13.02 | qfq | 10,309,300 | 137,997,302 | 1.52% |
| 2025-09-03 | 13.28 | 13.46 | 13.11 | 13.19 | 12.83 | qfq | 10,608,125 | 141,033,599 | -0.38% |
| 2025-09-02 | 13.82 | 13.82 | 13.11 | 13.24 | 12.88 | qfq | 17,836,900 | 237,964,373 | -4.40% |
| 2025-09-01 | 14.30 | 14.37 | 13.74 | 13.85 | 13.47 | qfq | 17,179,689 | 239,753,147 | -3.62% |
| 2025-08-29 | 14.45 | 14.73 | 14.34 | 14.37 | 13.98 | qfq | 11,470,870 | 166,248,873 | -0.48% |
| 2025-08-28 | 14.52 | 14.71 | 14.19 | 14.44 | 14.05 | qfq | 12,323,501 | 177,823,719 | -0.07% |
| 2025-08-27 | 14.20 | 14.90 | 14.20 | 14.45 | 14.06 | qfq | 15,823,506 | 230,027,330 | 1.40% |
| 2025-08-26 | 14.10 | 14.50 | 13.97 | 14.25 | 13.86 | qfq | 17,763,900 | 252,421,125 | 0.35% |
| 2025-08-25 | 13.61 | 14.21 | 13.53 | 14.20 | 13.81 | qfq | 17,347,279 | 241,716,686 | 4.41% |
| 2025-08-22 | 13.73 | 13.75 | 13.50 | 13.60 | 13.23 | qfq | 7,436,079 | 100,994,334 | -0.51% |
| 2025-08-21 | 13.91 | 13.99 | 13.60 | 13.67 | 13.30 | qfq | 9,721,300 | 133,555,844 | -1.87% |
| 2025-08-20 | 13.88 | 13.98 | 13.81 | 13.93 | 13.55 | qfq | 5,840,744 | 81,154,953 | 0.00% |
| 2025-08-19 | 13.99 | 14.25 | 13.90 | 13.93 | 13.55 | qfq | 9,671,018 | 135,973,118 | -0.50% |
| 2025-08-18 | 13.83 | 14.02 | 13.70 | 14.00 | 13.62 | qfq | 10,993,481 | 152,399,342 | 1.30% |
| 2025-08-15 | 13.59 | 13.88 | 13.52 | 13.82 | 13.44 | qfq | 9,942,399 | 136,464,418 | 1.62% |
| 2025-08-14 | 13.56 | 13.66 | 13.41 | 13.60 | 13.23 | qfq | 8,472,127 | 114,871,130 | 0.15% |
| 2025-08-13 | 13.71 | 13.87 | 13.47 | 13.58 | 13.21 | qfq | 11,221,335 | 152,164,664 | -1.02% |
| 2025-08-12 | 13.81 | 14.44 | 13.64 | 13.72 | 13.35 | qfq | 19,823,878 | 278,374,189 | 1.70% |
| 2025-08-11 | 13.21 | 13.56 | 13.21 | 13.49 | 13.12 | qfq | 9,662,934 | 129,320,459 | 2.04% |
| 2025-08-08 | 13.19 | 13.26 | 13.14 | 13.22 | 12.86 | qfq | 4,912,109 | 64,836,608 | 0.23% |
| 2025-08-07 | 13.33 | 13.40 | 13.17 | 13.19 | 12.83 | qfq | 6,642,900 | 87,998,597 | -1.35% |
| 2025-08-06 | 13.56 | 13.61 | 13.27 | 13.37 | 13.01 | qfq | 6,999,070 | 93,373,178 | -0.89% |
| 2025-08-05 | 13.16 | 13.61 | 13.10 | 13.49 | 13.12 | qfq | 11,999,138 | 160,063,337 | 2.43% |
| 2025-08-04 | 13.39 | 13.40 | 13.08 | 13.17 | 12.81 | qfq | 9,938,900 | 131,315,026 | -1.94% |
| 2025-08-01 | 13.10 | 13.75 | 13.10 | 13.43 | 13.06 | qfq | 15,807,450 | 213,021,040 | 2.21% |
| 2025-07-31 | 13.14 | 13.32 | 13.06 | 13.14 | 12.78 | qfq | 7,590,454 | 99,999,347 | 0.00% |
| 2025-07-30 | 13.18 | 13.31 | 13.05 | 13.14 | 12.78 | qfq | 6,482,816 | 85,467,622 | -0.68% |
| 2025-07-29 | 13.27 | 13.34 | 13.05 | 13.23 | 12.87 | qfq | 6,423,182 | 84,507,704 | 0.15% |
| 2025-07-28 | 13.18 | 13.34 | 12.96 | 13.21 | 12.85 | qfq | 9,530,500 | 125,092,045 | 0.69% |
| 2025-07-25 | 13.09 | 13.28 | 13.01 | 13.12 | 12.76 | qfq | 6,715,627 | 88,536,309 | 0.00% |
| 2025-07-24 | 13.11 | 13.15 | 12.93 | 13.12 | 12.76 | qfq | 6,759,700 | 88,180,932 | 0.54% |
| 2025-07-23 | 13.17 | 13.25 | 13.03 | 13.05 | 12.69 | qfq | 6,884,306 | 90,463,238 | -1.06% |
| 2025-07-22 | 13.15 | 13.38 | 13.12 | 13.19 | 12.83 | qfq | 8,130,200 | 107,475,966 | 0.30% |
| 2025-07-21 | 13.28 | 13.30 | 13.11 | 13.15 | 12.79 | qfq | 7,864,938 | 103,620,027 | -0.68% |
| 2025-07-18 | 13.30 | 13.40 | 13.21 | 13.24 | 12.88 | qfq | 5,825,900 | 77,333,882 | -0.60% |
| 2025-07-17 | 13.51 | 13.58 | 13.24 | 13.32 | 12.96 | qfq | 9,141,759 | 121,887,812 | -1.33% |
| 2025-07-16 | 13.45 | 13.72 | 13.23 | 13.50 | 13.13 | qfq | 11,407,792 | 154,254,273 | 0.00% |
| 2025-07-15 | 13.39 | 13.52 | 13.17 | 13.50 | 13.13 | qfq | 14,798,065 | 197,558,648 | 0.45% |
| 2025-07-14 | 13.35 | 13.62 | 13.31 | 13.44 | 13.07 | qfq | 11,835,614 | 158,911,573 | 0.52% |
| 2025-07-11 | 13.68 | 14.00 | 13.34 | 13.37 | 13.01 | qfq | 17,649,621 | 239,999,336 | -0.22% |
| 2025-07-10 | 13.46 | 13.73 | 13.13 | 13.40 | 13.03 | qfq | 22,319,137 | 299,957,939 | -1.69% |
| 2025-07-09 | 13.83 | 14.36 | 13.48 | 13.63 | 13.26 | qfq | 24,189,095 | 334,502,833 | -1.37% |
| 2025-07-08 | 13.21 | 14.19 | 13.01 | 13.82 | 13.44 | qfq | 23,945,488 | 329,421,832 | 4.70% |
| 2025-07-07 | 13.50 | 13.81 | 13.13 | 13.20 | 12.84 | qfq | 20,047,100 | 267,775,171 | -3.01% |
| 2025-07-04 | 12.96 | 13.76 | 12.88 | 13.61 | 13.24 | qfq | 26,212,898 | 352,290,200 | 4.29% |
| 2025-07-03 | 12.86 | 13.19 | 12.78 | 13.05 | 12.69 | qfq | 15,745,200 | 204,657,119 | 2.19% |
| 2025-07-02 | 12.73 | 12.88 | 12.48 | 12.77 | 12.42 | qfq | 17,057,031 | 216,232,829 | -0.78% |
| 2025-07-01 | 12.19 | 13.28 | 12.08 | 12.87 | 12.52 | qfq | 21,851,581 | 276,329,136 | 6.19% |
| 2025-06-30 | 12.20 | 12.28 | 11.97 | 12.12 | 11.79 | qfq | 6,815,900 | 82,327,480 | -0.74% |
| 2025-06-27 | 12.03 | 12.25 | 11.97 | 12.21 | 11.88 | qfq | 8,408,100 | 102,032,583 | 1.33% |
| 2025-06-26 | 12.07 | 12.13 | 11.93 | 12.05 | 11.72 | qfq | 8,399,000 | 100,924,283 | -0.58% |
| 2025-06-25 | 12.41 | 12.49 | 12.03 | 12.12 | 11.79 | qfq | 10,291,821 | 125,092,544 | -2.26% |
| 2025-06-24 | 12.15 | 12.49 | 12.08 | 12.40 | 12.06 | qfq | 11,379,800 | 140,165,635 | 2.06% |
| 2025-06-23 | 12.04 | 12.19 | 11.86 | 12.15 | 11.82 | qfq | 13,688,985 | 164,469,921 | -0.82% |
| 2025-06-20 | 11.86 | 12.79 | 11.85 | 12.25 | 11.92 | qfq | 25,573,791 | 315,193,069 | 2.08% |
| 2025-06-19 | 11.91 | 12.08 | 11.70 | 12.00 | 11.67 | qfq | 14,034,438 | 166,206,437 | 0.25% |
| 2025-06-18 | 11.90 | 12.07 | 11.71 | 11.97 | 11.64 | qfq | 14,990,102 | 178,361,311 | 0.17% |
| 2025-06-17 | 11.28 | 12.03 | 11.19 | 11.95 | 11.62 | qfq | 32,304,241 | 376,249,556 | 6.03% |
| 2025-06-16 | 10.82 | 11.39 | 10.79 | 11.27 | 10.96 | qfq | 16,459,841 | 184,958,737 | 4.35% |
| 2025-06-13 | 11.08 | 11.09 | 10.80 | 10.80 | 10.51 | qfq | 7,606,100 | 82,824,203 | -2.61% |
| 2025-06-12 | 11.18 | 11.24 | 10.95 | 11.09 | 10.79 | qfq | 8,555,939 | 94,695,671 | -0.89% |
| 2025-06-11 | 11.26 | 11.36 | 11.18 | 11.19 | 10.88 | qfq | 6,642,406 | 74,749,420 | -0.80% |
| 2025-06-10 | 11.30 | 11.39 | 11.15 | 11.28 | 10.97 | qfq | 11,237,000 | 126,578,742 | -0.53% |
| 2025-06-09 | 11.25 | 11.41 | 11.18 | 11.34 | 11.03 | qfq | 7,540,612 | 85,328,268 | 0.89% |
| 2025-06-06 | 11.27 | 11.37 | 11.19 | 11.24 | 10.93 | qfq | 8,551,698 | 96,179,122 | -0.27% |
| 2025-06-05 | 11.70 | 11.79 | 11.21 | 11.27 | 10.96 | qfq | 15,679,596 | 179,077,018 | -3.68% |
| 2025-06-04 | 11.39 | 11.74 | 11.28 | 11.70 | 11.38 | qfq | 15,742,626 | 181,531,345 | 2.90% |
| 2025-06-03 | 11.13 | 11.43 | 11.10 | 11.37 | 11.06 | qfq | 11,338,500 | 128,102,135 | 1.43% |
| 2025-05-30 | 11.12 | 11.39 | 11.11 | 11.21 | 10.90 | qfq | 10,083,100 | 113,573,236 | 0.72% |
| 2025-05-29 | 11.09 | 11.19 | 10.95 | 11.13 | 10.83 | qfq | 8,314,948 | 92,160,701 | 0.09% |
| 2025-05-28 | 11.27 | 11.39 | 11.08 | 11.12 | 10.82 | qfq | 8,396,557 | 93,649,654 | -1.33% |
| 2025-05-27 | 10.82 | 11.33 | 10.78 | 11.27 | 10.96 | qfq | 15,137,756 | 168,100,149 | 3.97% |
| 2025-05-26 | 10.96 | 11.00 | 10.70 | 10.84 | 10.54 | qfq | 11,596,500 | 125,512,676 | -1.09% |
| 2025-05-23 | 11.01 | 11.26 | 10.95 | 10.96 | 10.66 | qfq | 9,160,500 | 101,712,173 | -0.45% |
| 2025-05-22 | 11.28 | 11.34 | 10.95 | 11.01 | 10.71 | qfq | 14,734,400 | 163,841,388 | -3.25% |
| 2025-05-21 | 11.17 | 11.62 | 11.15 | 11.38 | 11.07 | qfq | 16,811,000 | 191,772,239 | 0.89% |
| 2025-05-20 | 11.18 | 11.53 | 11.09 | 11.28 | 10.97 | qfq | 19,302,977 | 218,390,012 | 0.80% |
| 2025-05-19 | 11.00 | 11.26 | 10.88 | 11.19 | 10.88 | qfq | 9,710,400 | 107,232,815 | 1.73% |
| 2025-05-16 | 10.98 | 11.04 | 10.81 | 11.00 | 10.70 | qfq | 8,715,900 | 95,265,151 | -1.26% |
| 2025-05-15 | 11.13 | 11.30 | 11.04 | 11.14 | 10.71 | qfq | 10,373,904 | 115,773,740 | 0.00% |
| 2025-05-14 | 11.30 | 11.32 | 11.11 | 11.14 | 10.71 | qfq | 10,031,583 | 111,899,520 | -1.50% |
| 2025-05-13 | 11.37 | 11.37 | 11.19 | 11.31 | 10.87 | qfq | 10,477,900 | 118,192,308 | 0.44% |
| 2025-05-12 | 11.55 | 11.78 | 11.17 | 11.26 | 10.83 | qfq | 17,912,056 | 203,733,529 | -2.34% |
| 2025-05-09 | 11.47 | 11.68 | 11.30 | 11.53 | 11.08 | qfq | 18,150,280 | 208,554,403 | 0.35% |
| 2025-05-08 | 11.07 | 11.55 | 10.93 | 11.49 | 11.05 | qfq | 20,962,635 | 237,253,783 | 3.33% |
| 2025-05-07 | 11.22 | 11.35 | 11.06 | 11.12 | 10.69 | qfq | 16,947,600 | 189,764,992 | -0.54% |
| 2025-05-06 | 10.87 | 11.18 | 10.82 | 11.18 | 10.75 | qfq | 17,180,738 | 189,086,509 | 3.61% |
| 2025-04-30 | 11.11 | 11.29 | 10.78 | 10.79 | 10.37 | qfq | 17,648,100 | 193,753,633 | -2.79% |
| 2025-04-29 | 11.12 | 11.18 | 10.88 | 11.10 | 10.67 | qfq | 13,774,100 | 152,457,903 | -0.45% |
| 2025-04-28 | 10.85 | 11.49 | 10.40 | 11.15 | 10.72 | qfq | 33,477,731 | 371,119,578 | 1.73% |
| 2025-04-25 | 11.02 | 11.17 | 10.73 | 10.96 | 10.54 | qfq | 21,258,873 | 232,071,229 | -1.62% |
| 2025-04-24 | 11.03 | 11.58 | 11.01 | 11.14 | 10.71 | qfq | 30,292,517 | 341,675,917 | 0.45% |
| 2025-04-23 | 10.95 | 11.17 | 10.66 | 11.09 | 10.66 | qfq | 26,140,601 | 285,387,302 | 1.46% |
| 2025-04-22 | 10.81 | 11.02 | 10.71 | 10.93 | 10.51 | qfq | 20,378,000 | 221,388,303 | 0.46% |
| 2025-04-21 | 10.55 | 10.93 | 10.43 | 10.88 | 10.46 | qfq | 21,271,726 | 227,923,386 | 2.54% |
| 2025-04-18 | 10.51 | 10.74 | 10.49 | 10.61 | 10.20 | qfq | 20,009,480 | 212,242,414 | 0.86% |
| 2025-04-17 | 10.57 | 10.76 | 10.41 | 10.52 | 10.11 | qfq | 21,844,423 | 230,346,791 | -1.87% |
| 2025-04-16 | 10.56 | 10.78 | 10.44 | 10.72 | 10.31 | qfq | 29,220,141 | 310,847,708 | 1.42% |
| 2025-04-15 | 10.87 | 10.99 | 10.46 | 10.57 | 10.16 | qfq | 35,278,402 | 375,643,209 | -3.21% |
| 2025-04-14 | 11.10 | 11.14 | 10.72 | 10.92 | 10.50 | qfq | 35,216,761 | 385,513,958 | 1.11% |
| 2025-04-11 | 11.72 | 11.73 | 10.80 | 10.80 | 10.38 | qfq | 60,522,241 | 679,723,322 | -10.37% |
| 2025-04-10 | 10.60 | 12.20 | 10.60 | 12.05 | 11.58 | qfq | 77,613,578 | 896,432,999 | 8.07% |
| 2025-04-09 | 12.29 | 12.56 | 10.95 | 11.15 | 10.72 | qfq | 93,031,523 | 1,095,620,175 | -3.80% |
| 2025-04-08 | 10.82 | 11.59 | 10.82 | 11.59 | 11.14 | qfq | 49,641,980 | 569,554,968 | 19.98% |
| 2025-04-07 | 10.17 | 10.80 | 9.19 | 9.66 | 9.29 | qfq | 46,620,648 | 472,559,394 | -2.62% |
| 2025-04-03 | 9.68 | 10.24 | 9.64 | 9.92 | 9.54 | qfq | 14,801,296 | 147,998,051 | 1.02% |
| 2025-04-02 | 9.50 | 10.06 | 9.50 | 9.82 | 9.44 | qfq | 14,821,022 | 146,374,534 | 3.04% |
| 2025-04-01 | 9.33 | 9.64 | 9.33 | 9.53 | 9.16 | qfq | 6,119,200 | 58,350,933 | 2.14% |
| 2025-03-31 | 9.44 | 9.61 | 9.21 | 9.33 | 8.97 | qfq | 8,333,304 | 78,052,872 | -2.00% |
| 2025-03-28 | 9.81 | 9.87 | 9.52 | 9.52 | 9.15 | qfq | 7,354,580 | 70,986,503 | -3.55% |
| 2025-03-27 | 9.67 | 9.93 | 9.50 | 9.87 | 9.49 | qfq | 12,331,003 | 120,270,912 | 1.75% |
| 2025-03-26 | 9.62 | 9.84 | 9.61 | 9.70 | 9.33 | qfq | 6,325,400 | 61,331,582 | 0.10% |
| 2025-03-25 | 9.64 | 9.83 | 9.52 | 9.69 | 9.32 | qfq | 9,851,575 | 95,553,582 | 0.83% |
| 2025-03-24 | 9.60 | 9.77 | 9.36 | 9.61 | 9.24 | qfq | 13,107,780 | 124,650,216 | -0.10% |
| 2025-03-21 | 9.86 | 10.01 | 9.58 | 9.62 | 9.25 | qfq | 11,707,683 | 114,092,807 | -3.12% |
| 2025-03-20 | 9.48 | 10.08 | 9.46 | 9.93 | 9.55 | qfq | 23,619,411 | 233,722,001 | 5.41% |
| 2025-03-19 | 9.62 | 9.64 | 9.34 | 9.42 | 9.06 | qfq | 8,968,900 | 84,694,077 | -2.08% |
| 2025-03-18 | 9.81 | 9.86 | 9.59 | 9.62 | 9.25 | qfq | 12,794,336 | 123,418,820 | -2.43% |
| 2025-03-17 | 9.32 | 10.14 | 9.32 | 9.86 | 9.48 | qfq | 23,130,900 | 226,728,411 | 5.57% |
| 2025-03-14 | 9.36 | 9.39 | 9.15 | 9.34 | 8.98 | qfq | 12,608,415 | 116,715,448 | 0.21% |
| 2025-03-13 | 9.26 | 9.69 | 9.24 | 9.32 | 8.96 | qfq | 17,934,050 | 169,544,006 | 1.30% |
| 2025-03-12 | 8.92 | 9.43 | 8.91 | 9.20 | 8.84 | qfq | 15,039,583 | 138,158,782 | 2.91% |
| 2025-03-11 | 8.62 | 9.08 | 8.58 | 8.94 | 8.59 | qfq | 12,030,295 | 106,846,818 | 3.00% |
| 2025-03-10 | 8.70 | 8.74 | 8.64 | 8.68 | 8.34 | qfq | 3,523,176 | 30,562,510 | 0.35% |
| 2025-03-07 | 8.60 | 8.69 | 8.58 | 8.65 | 8.32 | qfq | 4,523,600 | 39,067,561 | 0.12% |
| 2025-03-06 | 8.61 | 8.64 | 8.55 | 8.64 | 8.31 | qfq | 4,146,505 | 35,695,980 | 0.82% |
| 2025-03-05 | 8.60 | 8.65 | 8.49 | 8.57 | 8.24 | qfq | 2,768,748 | 23,621,980 | 0.23% |
| 2025-03-04 | 8.48 | 8.56 | 8.41 | 8.55 | 8.22 | qfq | 3,293,790 | 27,994,127 | 0.94% |
| 2025-03-03 | 8.39 | 8.55 | 8.39 | 8.47 | 8.14 | qfq | 3,695,392 | 31,404,746 | 1.07% |
| 2025-02-28 | 8.60 | 8.62 | 8.37 | 8.38 | 8.06 | qfq | 5,289,700 | 44,879,499 | -2.67% |
| 2025-02-27 | 8.64 | 8.71 | 8.52 | 8.61 | 8.28 | qfq | 4,974,641 | 42,823,259 | -0.58% |
| 2025-02-26 | 8.57 | 8.68 | 8.54 | 8.66 | 8.33 | qfq | 4,556,584 | 39,181,235 | 1.29% |
| 2025-02-25 | 8.60 | 8.67 | 8.53 | 8.55 | 8.22 | qfq | 6,629,114 | 56,818,245 | -2.06% |
| 2025-02-24 | 8.70 | 8.92 | 8.68 | 8.73 | 8.39 | qfq | 9,888,181 | 86,903,840 | 2.11% |
| 2025-02-21 | 8.60 | 8.65 | 8.46 | 8.55 | 8.22 | qfq | 4,636,934 | 39,542,886 | -0.58% |
| 2025-02-20 | 8.52 | 8.73 | 8.42 | 8.60 | 8.27 | qfq | 4,003,520 | 34,452,705 | 1.42% |
| 2025-02-19 | 8.40 | 8.50 | 8.40 | 8.48 | 8.15 | qfq | 3,517,505 | 29,763,316 | 0.59% |
| 2025-02-18 | 8.62 | 8.65 | 8.42 | 8.43 | 8.10 | qfq | 3,852,657 | 32,848,334 | -2.20% |
| 2025-02-17 | 8.58 | 8.65 | 8.50 | 8.62 | 8.29 | qfq | 5,086,670 | 43,624,458 | 0.94% |
| 2025-02-14 | 8.58 | 8.64 | 8.51 | 8.54 | 8.21 | qfq | 3,158,885 | 27,083,556 | -0.81% |
| 2025-02-13 | 8.65 | 8.67 | 8.59 | 8.61 | 8.28 | qfq | 3,478,756 | 30,036,234 | -0.35% |
| 2025-02-12 | 8.65 | 8.66 | 8.54 | 8.64 | 8.31 | qfq | 3,146,240 | 27,043,180 | -0.12% |
| 2025-02-11 | 8.63 | 8.67 | 8.52 | 8.65 | 8.32 | qfq | 4,000,681 | 34,400,771 | 0.23% |
| 2025-02-10 | 8.40 | 8.63 | 8.39 | 8.63 | 8.30 | qfq | 5,764,300 | 49,108,382 | 2.98% |
| 2025-02-07 | 8.31 | 8.47 | 8.29 | 8.38 | 8.06 | qfq | 4,804,256 | 40,289,247 | 0.96% |
| 2025-02-06 | 8.29 | 8.33 | 8.21 | 8.30 | 7.98 | qfq | 3,960,500 | 32,784,802 | 0.24% |
| 2025-02-05 | 8.40 | 8.42 | 8.24 | 8.28 | 7.96 | qfq | 3,306,300 | 27,500,444 | -0.72% |
| 2025-01-27 | 8.34 | 8.49 | 8.31 | 8.34 | 8.02 | qfq | 3,595,436 | 30,223,328 | 0.00% |
| 2025-01-24 | 8.33 | 8.36 | 8.24 | 8.34 | 8.02 | qfq | 3,066,940 | 25,466,350 | 0.12% |
| 2025-01-23 | 8.34 | 8.44 | 8.28 | 8.33 | 8.01 | qfq | 3,954,800 | 33,090,727 | 0.85% |
| 2025-01-22 | 8.27 | 8.44 | 8.22 | 8.26 | 7.94 | qfq | 4,219,875 | 35,089,229 | 0.24% |
| 2025-01-21 | 8.37 | 8.37 | 8.16 | 8.24 | 7.92 | qfq | 3,499,112 | 28,765,748 | -1.20% |
| 2025-01-20 | 8.40 | 8.44 | 8.32 | 8.34 | 8.02 | qfq | 2,952,300 | 24,733,214 | -0.24% |
| 2025-01-17 | 8.34 | 8.41 | 8.26 | 8.36 | 8.04 | qfq | 2,716,500 | 22,702,443 | 0.12% |
| 2025-01-16 | 8.33 | 8.45 | 8.29 | 8.35 | 8.03 | qfq | 3,139,500 | 26,318,939 | 0.24% |
| 2025-01-15 | 8.40 | 8.40 | 8.28 | 8.33 | 8.01 | qfq | 1,923,600 | 16,024,421 | -0.48% |
| 2025-01-14 | 8.26 | 8.42 | 8.17 | 8.37 | 8.05 | qfq | 4,439,252 | 36,944,705 | 2.32% |
| 2025-01-13 | 8.10 | 8.21 | 7.94 | 8.18 | 7.86 | qfq | 2,905,729 | 23,555,940 | 1.11% |
| 2025-01-10 | 8.20 | 8.25 | 8.08 | 8.09 | 7.78 | qfq | 3,679,123 | 29,984,101 | -1.70% |
| 2025-01-09 | 8.34 | 8.35 | 8.18 | 8.23 | 7.91 | qfq | 4,259,700 | 35,067,766 | -0.96% |
| 2025-01-08 | 8.44 | 8.45 | 8.15 | 8.31 | 7.99 | qfq | 4,504,160 | 37,361,556 | -1.66% |
| 2025-01-07 | 8.41 | 8.47 | 8.20 | 8.45 | 8.12 | qfq | 4,239,708 | 35,414,038 | 0.60% |
| 2025-01-06 | 8.38 | 8.48 | 8.17 | 8.40 | 8.08 | qfq | 4,289,287 | 35,766,472 | 0.24% |
| 2025-01-03 | 8.74 | 8.79 | 8.36 | 8.38 | 8.06 | qfq | 6,184,252 | 52,898,796 | -3.68% |
| 2025-01-02 | 8.72 | 8.98 | 8.65 | 8.70 | 8.36 | qfq | 5,590,076 | 49,207,879 | -0.23% |
| 2024-12-31 | 8.92 | 9.02 | 8.69 | 8.72 | 8.38 | qfq | 4,788,052 | 42,209,522 | -2.46% |
| 2024-12-30 | 9.08 | 9.09 | 8.85 | 8.94 | 8.59 | qfq | 5,037,100 | 45,162,374 | -1.54% |
| 2024-12-27 | 9.00 | 9.13 | 8.91 | 9.08 | 8.73 | qfq | 5,437,904 | 49,165,229 | 1.57% |
| 2024-12-26 | 8.83 | 9.16 | 8.75 | 8.94 | 8.59 | qfq | 5,973,500 | 53,689,206 | 1.59% |
| 2024-12-25 | 8.83 | 8.86 | 8.61 | 8.80 | 8.46 | qfq | 4,613,300 | 40,181,852 | -0.34% |
| 2024-12-24 | 8.82 | 8.88 | 8.72 | 8.83 | 8.49 | qfq | 4,418,611 | 38,908,542 | 0.23% |
| 2024-12-23 | 9.10 | 9.17 | 8.77 | 8.81 | 8.47 | qfq | 7,637,300 | 68,087,482 | -3.19% |
| 2024-12-20 | 8.97 | 9.27 | 8.96 | 9.10 | 8.75 | qfq | 8,122,552 | 74,316,635 | 1.34% |
| 2024-12-19 | 9.00 | 9.09 | 8.82 | 8.98 | 8.63 | qfq | 9,042,495 | 80,806,837 | -0.33% |
| 2024-12-18 | 9.15 | 9.22 | 8.95 | 9.01 | 8.66 | qfq | 9,784,300 | 88,487,506 | -1.31% |
| 2024-12-17 | 9.57 | 9.57 | 9.09 | 9.13 | 8.78 | qfq | 14,368,210 | 133,117,841 | -4.60% |
| 2024-12-16 | 9.30 | 9.81 | 9.28 | 9.57 | 9.20 | qfq | 19,733,415 | 190,222,119 | 3.13% |
| 2024-12-13 | 9.58 | 9.58 | 9.24 | 9.28 | 8.92 | qfq | 12,765,000 | 119,815,000 | -3.13% |
| 2024-12-12 | 9.29 | 9.60 | 9.23 | 9.58 | 9.21 | qfq | 18,163,510 | 171,419,762 | 3.23% |
| 2024-12-11 | 9.16 | 9.33 | 9.12 | 9.28 | 8.92 | qfq | 9,372,439 | 86,884,584 | 1.31% |
| 2024-12-10 | 9.28 | 9.36 | 9.13 | 9.16 | 8.81 | qfq | 11,783,213 | 109,064,361 | 0.66% |
| 2024-12-09 | 9.13 | 9.23 | 9.03 | 9.10 | 8.75 | qfq | 6,853,165 | 62,515,856 | -0.22% |
| 2024-12-06 | 9.02 | 9.14 | 8.98 | 9.12 | 8.77 | qfq | 7,025,023 | 63,787,562 | 1.11% |
| 2024-12-05 | 9.01 | 9.05 | 8.93 | 9.02 | 8.67 | qfq | 4,603,463 | 41,467,939 | 0.00% |
| 2024-12-04 | 9.10 | 9.20 | 8.96 | 9.02 | 8.67 | qfq | 7,393,203 | 67,227,784 | -1.42% |
| 2024-12-03 | 9.18 | 9.20 | 9.01 | 9.15 | 8.80 | qfq | 7,272,100 | 66,210,403 | -0.11% |
| 2024-12-02 | 9.05 | 9.19 | 9.02 | 9.16 | 8.81 | qfq | 9,895,912 | 90,315,110 | 1.22% |
| 2024-11-29 | 8.88 | 9.21 | 8.87 | 9.05 | 8.70 | qfq | 10,904,440 | 98,958,769 | 1.46% |
| 2024-11-28 | 8.74 | 9.11 | 8.66 | 8.92 | 8.58 | qfq | 10,742,700 | 95,991,873 | 1.94% |
| 2024-11-27 | 8.66 | 8.75 | 8.45 | 8.75 | 8.41 | qfq | 4,887,600 | 41,995,260 | 0.57% |
| 2024-11-26 | 8.62 | 8.73 | 8.59 | 8.70 | 8.36 | qfq | 4,661,728 | 40,430,348 | 0.58% |
| 2024-11-25 | 8.50 | 8.69 | 8.43 | 8.65 | 8.32 | qfq | 5,295,452 | 45,470,738 | 1.65% |
| 2024-11-22 | 8.88 | 8.96 | 8.50 | 8.51 | 8.18 | qfq | 9,067,584 | 79,080,124 | -5.02% |
| 2024-11-21 | 8.98 | 9.02 | 8.83 | 8.96 | 8.61 | qfq | 5,761,961 | 51,439,627 | -0.11% |
| 2024-11-20 | 8.91 | 9.03 | 8.86 | 8.97 | 8.62 | qfq | 7,889,233 | 70,553,132 | 0.56% |
| 2024-11-19 | 8.81 | 8.93 | 8.75 | 8.92 | 8.58 | qfq | 7,288,857 | 64,428,650 | 1.02% |
| 2024-11-18 | 8.86 | 8.97 | 8.71 | 8.83 | 8.49 | qfq | 6,302,392 | 55,813,173 | -0.34% |
| 2024-11-15 | 9.02 | 9.11 | 8.86 | 8.86 | 8.52 | qfq | 7,235,900 | 64,988,598 | -1.66% |
| 2024-11-14 | 9.36 | 9.36 | 9.00 | 9.01 | 8.66 | qfq | 8,695,251 | 79,453,363 | -3.43% |
| 2024-11-13 | 9.32 | 9.41 | 9.11 | 9.33 | 8.97 | qfq | 9,059,698 | 83,877,007 | -0.11% |
| 2024-11-12 | 9.51 | 9.58 | 9.23 | 9.34 | 8.98 | qfq | 13,392,456 | 126,536,265 | -1.48% |
| 2024-11-11 | 9.20 | 9.52 | 9.09 | 9.48 | 9.11 | qfq | 15,332,662 | 142,730,982 | 2.05% |
| 2024-11-08 | 9.66 | 9.67 | 9.25 | 9.29 | 8.93 | qfq | 16,260,540 | 152,479,804 | -2.62% |
| 2024-11-07 | 8.88 | 9.61 | 8.88 | 9.54 | 9.17 | qfq | 23,544,556 | 220,084,275 | 6.24% |
| 2024-11-06 | 9.03 | 9.10 | 8.92 | 8.98 | 8.63 | qfq | 11,790,910 | 106,262,182 | -0.66% |
| 2024-11-05 | 8.87 | 9.05 | 8.82 | 9.04 | 8.69 | qfq | 10,106,400 | 90,809,388 | 1.80% |
| 2024-11-04 | 8.70 | 8.90 | 8.60 | 8.88 | 8.54 | qfq | 7,225,096 | 63,493,914 | 2.54% |
| 2024-11-01 | 8.89 | 8.92 | 8.65 | 8.66 | 8.33 | qfq | 8,365,608 | 73,203,375 | -2.59% |
| 2024-10-31 | 8.92 | 9.06 | 8.84 | 8.89 | 8.55 | qfq | 9,600,698 | 85,704,616 | -0.56% |
| 2024-10-30 | 8.99 | 8.99 | 8.77 | 8.94 | 8.59 | qfq | 11,570,553 | 102,595,636 | -0.78% |
| 2024-10-29 | 9.25 | 9.30 | 8.96 | 9.01 | 8.66 | qfq | 18,344,180 | 165,919,516 | -2.80% |
| 2024-10-28 | 9.04 | 9.27 | 8.98 | 9.27 | 8.91 | qfq | 20,380,824 | 185,734,884 | -1.90% |
| 2024-10-25 | 9.43 | 9.57 | 9.23 | 9.45 | 9.09 | qfq | 18,995,454 | 178,090,931 | -1.66% |
| 2024-10-24 | 9.38 | 9.98 | 9.38 | 9.61 | 9.24 | qfq | 26,683,636 | 258,370,980 | 3.00% |
| 2024-10-23 | 9.15 | 9.46 | 9.02 | 9.33 | 8.97 | qfq | 18,895,523 | 173,838,354 | 1.52% |
| 2024-10-22 | 8.83 | 9.42 | 8.74 | 9.19 | 8.84 | qfq | 26,431,015 | 241,772,598 | 5.88% |
| 2024-10-21 | 8.60 | 8.72 | 8.48 | 8.68 | 8.34 | qfq | 12,561,002 | 108,400,215 | 0.70% |
| 2024-10-18 | 8.34 | 8.74 | 8.25 | 8.62 | 8.29 | qfq | 15,963,897 | 135,819,453 | 3.36% |
| 2024-10-17 | 8.53 | 8.68 | 8.34 | 8.34 | 8.02 | qfq | 8,196,036 | 69,775,829 | -2.23% |
| 2024-10-16 | 8.60 | 8.75 | 8.44 | 8.53 | 8.20 | qfq | 8,527,585 | 73,361,061 | -1.73% |
| 2024-10-15 | 8.88 | 8.99 | 8.66 | 8.68 | 8.34 | qfq | 8,037,155 | 70,893,931 | -3.13% |
| 2024-10-14 | 8.91 | 9.02 | 8.67 | 8.96 | 8.61 | qfq | 9,522,200 | 84,422,057 | 0.56% |
| 2024-10-11 | 9.03 | 9.24 | 8.79 | 8.91 | 8.57 | qfq | 9,738,196 | 87,639,069 | -2.09% |
| 2024-10-10 | 9.16 | 9.45 | 9.02 | 9.10 | 8.75 | qfq | 11,939,051 | 110,263,381 | 1.56% |
| 2024-10-09 | 9.80 | 9.80 | 8.85 | 8.96 | 8.61 | qfq | 19,259,387 | 180,391,428 | -12.16% |
| 2024-10-08 | 10.98 | 11.18 | 9.66 | 10.20 | 9.81 | qfq | 31,324,896 | 322,027,810 | 7.94% |
| 2024-09-30 | 8.79 | 9.53 | 8.56 | 9.45 | 9.09 | qfq | 27,343,022 | 248,191,071 | 12.77% |
| 2024-09-27 | 8.11 | 8.52 | 8.11 | 8.38 | 8.06 | qfq | 13,128,042 | 108,732,668 | 5.14% |
| 2024-09-26 | 7.72 | 7.97 | 7.65 | 7.97 | 7.66 | qfq | 9,344,452 | 73,173,262 | 3.10% |
| 2024-09-25 | 7.71 | 7.90 | 7.65 | 7.73 | 7.43 | qfq | 11,467,881 | 89,050,591 | 1.18% |
| 2024-09-24 | 7.21 | 7.65 | 7.21 | 7.64 | 7.34 | qfq | 12,620,993 | 94,336,710 | 6.56% |
| 2024-09-23 | 7.14 | 7.22 | 7.10 | 7.17 | 6.89 | qfq | 4,813,881 | 34,439,664 | 0.99% |
| 2024-09-20 | 7.32 | 7.32 | 7.07 | 7.10 | 6.83 | qfq | 7,487,400 | 53,407,561 | -2.87% |
| 2024-09-19 | 7.08 | 7.43 | 7.08 | 7.31 | 7.03 | qfq | 9,156,464 | 66,888,302 | 3.25% |
| 2024-09-18 | 7.33 | 7.33 | 6.96 | 7.08 | 6.81 | qfq | 7,574,096 | 53,811,684 | -3.54% |
| 2024-09-13 | 7.29 | 7.58 | 7.29 | 7.34 | 7.06 | qfq | 11,148,866 | 82,550,283 | -0.54% |
| 2024-09-12 | 7.21 | 7.76 | 7.14 | 7.38 | 7.09 | qfq | 15,743,212 | 116,590,519 | 5.43% |
| 2024-09-11 | 7.01 | 7.05 | 6.91 | 7.00 | 6.73 | qfq | 2,761,352 | 19,267,476 | -0.28% |
| 2024-09-10 | 7.07 | 7.11 | 6.93 | 7.02 | 6.75 | qfq | 3,819,152 | 26,767,234 | -0.28% |
| 2024-09-09 | 7.11 | 7.12 | 7.01 | 7.04 | 6.77 | qfq | 3,502,805 | 24,704,597 | -1.40% |
| 2024-09-06 | 7.32 | 7.33 | 7.10 | 7.14 | 6.86 | qfq | 3,509,300 | 25,192,262 | -2.33% |
| 2024-09-05 | 7.29 | 7.35 | 7.23 | 7.31 | 7.03 | qfq | 1,833,800 | 13,398,775 | 0.69% |
| 2024-09-04 | 7.30 | 7.40 | 7.24 | 7.26 | 6.98 | qfq | 2,657,701 | 19,405,738 | -0.82% |
| 2024-09-03 | 7.32 | 7.46 | 7.26 | 7.32 | 7.04 | qfq | 3,033,500 | 22,291,154 | -0.41% |
| 2024-09-02 | 7.46 | 7.52 | 7.32 | 7.35 | 7.07 | qfq | 3,718,781 | 27,587,142 | -2.26% |
| 2024-08-30 | 7.40 | 7.62 | 7.27 | 7.52 | 7.23 | qfq | 5,121,881 | 38,359,398 | 2.17% |
| 2024-08-29 | 7.23 | 7.40 | 7.17 | 7.36 | 7.08 | qfq | 5,102,500 | 37,270,615 | 1.24% |
| 2024-08-28 | 7.15 | 7.34 | 7.08 | 7.27 | 6.99 | qfq | 5,955,612 | 42,962,103 | 1.54% |
| 2024-08-27 | 7.07 | 7.22 | 6.99 | 7.16 | 6.88 | qfq | 7,530,932 | 53,558,443 | 1.42% |
| 2024-08-26 | 7.22 | 7.28 | 7.04 | 7.06 | 6.79 | qfq | 6,235,386 | 44,529,793 | -2.49% |
| 2024-08-23 | 7.17 | 7.24 | 7.13 | 7.24 | 6.96 | qfq | 2,615,400 | 18,814,815 | 0.56% |
| 2024-08-22 | 7.30 | 7.37 | 7.15 | 7.20 | 6.92 | qfq | 2,481,200 | 17,902,629 | -0.83% |
| 2024-08-21 | 7.30 | 7.39 | 7.25 | 7.26 | 6.98 | qfq | 2,402,700 | 17,535,608 | -1.09% |
| 2024-08-20 | 7.60 | 7.60 | 7.30 | 7.34 | 7.06 | qfq | 3,822,000 | 28,313,206 | -3.04% |
| 2024-08-19 | 7.68 | 7.75 | 7.53 | 7.57 | 7.28 | qfq | 4,894,100 | 37,339,178 | -2.45% |
| 2024-08-16 | 7.89 | 7.96 | 7.75 | 7.76 | 7.46 | qfq | 5,456,100 | 42,754,445 | -2.88% |
| 2024-08-15 | 7.82 | 8.38 | 7.72 | 7.99 | 7.68 | qfq | 6,101,300 | 48,723,171 | 2.17% |
| 2024-08-14 | 7.99 | 7.99 | 7.80 | 7.82 | 7.52 | qfq | 2,054,100 | 16,103,546 | -1.64% |
| 2024-08-13 | 7.95 | 7.95 | 7.80 | 7.95 | 7.64 | qfq | 1,633,100 | 12,876,620 | 0.38% |
| 2024-08-12 | 7.96 | 8.00 | 7.91 | 7.92 | 7.61 | qfq | 1,343,212 | 10,676,427 | -0.38% |
| 2024-08-09 | 8.13 | 8.14 | 7.94 | 7.95 | 7.64 | qfq | 3,184,100 | 25,488,191 | -2.09% |
| 2024-08-08 | 7.94 | 8.18 | 7.94 | 8.12 | 7.81 | qfq | 3,831,400 | 30,946,277 | 1.50% |
| 2024-08-07 | 8.09 | 8.11 | 7.96 | 8.00 | 7.69 | qfq | 2,428,300 | 19,457,374 | -1.11% |
| 2024-08-06 | 7.99 | 8.09 | 7.95 | 8.09 | 7.78 | qfq | 3,080,400 | 24,752,682 | 3.06% |
| 2024-08-05 | 7.92 | 8.11 | 7.85 | 7.85 | 7.55 | qfq | 2,925,700 | 23,375,688 | -1.88% |
| 2024-08-02 | 7.99 | 8.15 | 7.96 | 8.00 | 7.69 | qfq | 2,510,800 | 20,254,389 | 0.00% |
| 2024-08-01 | 8.12 | 8.15 | 7.98 | 8.00 | 7.69 | qfq | 2,151,400 | 17,287,195 | -0.74% |
| 2024-07-31 | 7.72 | 8.08 | 7.65 | 8.06 | 7.75 | qfq | 3,672,700 | 29,157,658 | 4.68% |
| 2024-07-30 | 7.66 | 7.73 | 7.61 | 7.70 | 7.40 | qfq | 2,024,151 | 15,535,080 | 0.39% |
| 2024-07-29 | 7.98 | 7.98 | 7.54 | 7.67 | 7.37 | qfq | 4,923,675 | 37,867,379 | -3.88% |
| 2024-07-26 | 7.98 | 8.08 | 7.93 | 7.98 | 7.67 | qfq | 2,194,800 | 17,502,907 | -0.25% |
| 2024-07-25 | 7.91 | 8.05 | 7.87 | 8.00 | 7.69 | qfq | 1,869,700 | 14,887,948 | 0.63% |
| 2024-07-24 | 8.12 | 8.14 | 7.93 | 7.95 | 7.64 | qfq | 2,644,700 | 21,093,533 | -1.85% |
| 2024-07-23 | 8.30 | 8.35 | 8.10 | 8.10 | 7.79 | qfq | 2,471,500 | 20,308,505 | -2.64% |
| 2024-07-22 | 8.43 | 8.44 | 8.24 | 8.32 | 8.00 | qfq | 2,025,932 | 16,811,123 | -1.19% |
| 2024-07-19 | 8.35 | 8.45 | 8.26 | 8.42 | 8.09 | qfq | 1,908,180 | 16,000,480 | 0.96% |
| 2024-07-18 | 8.26 | 8.38 | 8.17 | 8.34 | 8.02 | qfq | 1,713,696 | 14,182,138 | 0.72% |
| 2024-07-17 | 8.33 | 8.35 | 8.24 | 8.28 | 7.96 | qfq | 1,479,630 | 12,260,221 | -0.36% |
| 2024-07-16 | 8.26 | 8.44 | 8.21 | 8.31 | 7.99 | qfq | 1,770,520 | 14,714,999 | 0.36% |
| 2024-07-15 | 8.29 | 8.32 | 8.22 | 8.28 | 7.96 | qfq | 1,613,500 | 13,320,514 | -0.12% |
| 2024-07-12 | 8.41 | 8.41 | 8.23 | 8.29 | 7.97 | qfq | 2,080,200 | 17,243,392 | -1.19% |
| 2024-07-11 | 8.30 | 8.47 | 8.26 | 8.39 | 8.07 | qfq | 3,388,132 | 28,376,754 | 2.32% |
| 2024-07-10 | 8.01 | 8.33 | 7.87 | 8.20 | 7.88 | qfq | 3,481,520 | 28,376,927 | 1.99% |
| 2024-07-09 | 8.13 | 8.21 | 7.81 | 8.04 | 7.73 | qfq | 5,898,210 | 46,938,778 | -1.71% |
| 2024-07-08 | 8.41 | 8.43 | 8.13 | 8.18 | 7.86 | qfq | 2,271,200 | 18,690,319 | -3.08% |
| 2024-07-05 | 8.34 | 8.45 | 8.25 | 8.44 | 8.11 | qfq | 1,789,100 | 14,948,331 | 0.72% |
| 2024-07-04 | 8.64 | 8.72 | 8.37 | 8.38 | 8.06 | qfq | 3,115,800 | 26,448,150 | -3.46% |
| 2024-07-03 | 8.51 | 8.75 | 8.50 | 8.68 | 8.34 | qfq | 4,366,200 | 37,746,888 | 1.88% |
| 2024-07-02 | 8.48 | 8.61 | 8.45 | 8.52 | 8.19 | qfq | 1,934,900 | 16,547,263 | 0.24% |
| 2024-07-01 | 8.33 | 8.51 | 8.32 | 8.50 | 8.17 | qfq | 1,652,958 | 13,966,018 | 0.83% |
| 2024-06-28 | 8.39 | 8.58 | 8.33 | 8.43 | 8.10 | qfq | 2,784,349 | 23,644,606 | 0.72% |
| 2024-06-27 | 8.50 | 8.52 | 8.34 | 8.37 | 8.05 | qfq | 2,337,931 | 19,650,451 | -1.65% |
| 2024-06-26 | 8.23 | 8.51 | 8.11 | 8.51 | 8.18 | qfq | 3,032,062 | 25,234,296 | 3.53% |
| 2024-06-25 | 8.31 | 8.32 | 8.12 | 8.22 | 7.90 | qfq | 2,155,099 | 17,704,776 | 0.00% |
| 2024-06-24 | 8.43 | 8.43 | 8.16 | 8.22 | 7.90 | qfq | 3,548,975 | 29,296,309 | -2.61% |
| 2024-06-21 | 8.37 | 8.52 | 8.29 | 8.44 | 8.11 | qfq | 1,939,800 | 16,350,003 | 0.60% |
| 2024-06-20 | 8.51 | 8.54 | 8.31 | 8.39 | 8.07 | qfq | 3,205,581 | 26,855,318 | -1.41% |
| 2024-06-19 | 8.55 | 8.63 | 8.47 | 8.51 | 8.18 | qfq | 2,831,200 | 24,109,238 | -1.16% |
| 2024-06-18 | 8.65 | 8.66 | 8.54 | 8.61 | 8.28 | qfq | 3,203,500 | 27,540,341 | -0.23% |
| 2024-06-17 | 8.98 | 8.98 | 8.57 | 8.63 | 8.30 | qfq | 7,357,732 | 64,223,819 | -4.11% |
| 2024-06-14 | 8.86 | 9.09 | 8.78 | 9.00 | 8.65 | qfq | 8,274,350 | 74,125,911 | 1.58% |
| 2024-06-13 | 8.77 | 9.01 | 8.67 | 8.86 | 8.52 | qfq | 8,201,135 | 72,358,658 | 1.72% |
| 2024-06-12 | 8.73 | 8.81 | 8.65 | 8.71 | 8.26 | qfq | 3,741,223 | 32,637,643 | -0.57% |
| 2024-06-11 | 8.39 | 8.80 | 8.35 | 8.76 | 8.30 | qfq | 6,097,206 | 52,517,376 | 2.82% |
| 2024-06-07 | 8.45 | 8.54 | 8.33 | 8.52 | 8.08 | qfq | 4,853,971 | 40,891,230 | 1.79% |
| 2024-06-06 | 8.60 | 8.65 | 8.32 | 8.37 | 7.93 | qfq | 11,121,445 | 94,002,071 | -3.24% |
| 2024-06-05 | 8.36 | 8.80 | 8.35 | 8.65 | 8.20 | qfq | 14,774,301 | 126,591,997 | 3.35% |
| 2024-06-04 | 8.51 | 8.53 | 8.27 | 8.37 | 7.93 | qfq | 6,712,877 | 56,044,462 | -1.65% |
| 2024-06-03 | 8.98 | 8.99 | 8.49 | 8.51 | 8.07 | qfq | 13,718,473 | 118,004,254 | -5.02% |
| 2024-05-31 | 9.08 | 9.12 | 8.93 | 8.96 | 8.49 | qfq | 7,627,400 | 68,851,544 | -0.99% |
| 2024-05-30 | 9.30 | 9.33 | 9.02 | 9.05 | 8.58 | qfq | 6,090,059 | 55,678,213 | -2.79% |
| 2024-05-29 | 9.32 | 9.42 | 9.28 | 9.31 | 8.83 | qfq | 2,616,900 | 24,447,654 | 0.00% |
| 2024-05-28 | 9.33 | 9.36 | 9.22 | 9.31 | 8.83 | qfq | 2,351,750 | 21,823,166 | -0.64% |
| 2024-05-27 | 9.44 | 9.56 | 9.20 | 9.37 | 8.88 | qfq | 4,342,771 | 40,443,908 | -0.74% |
| 2024-05-24 | 9.46 | 9.60 | 9.43 | 9.44 | 8.95 | qfq | 3,047,775 | 29,004,909 | -0.11% |
| 2024-05-23 | 9.55 | 9.63 | 9.38 | 9.45 | 8.96 | qfq | 4,370,000 | 41,313,057 | -1.66% |
| 2024-05-22 | 9.60 | 9.67 | 9.51 | 9.61 | 9.11 | qfq | 3,648,701 | 34,986,695 | 0.00% |
| 2024-05-21 | 9.83 | 9.85 | 9.56 | 9.61 | 9.11 | qfq | 5,790,900 | 55,885,447 | -2.73% |
| 2024-05-20 | 9.84 | 9.98 | 9.81 | 9.88 | 9.37 | qfq | 4,227,200 | 41,800,829 | -0.10% |
| 2024-05-17 | 9.90 | 9.93 | 9.71 | 9.89 | 9.37 | qfq | 4,418,736 | 43,371,615 | 0.30% |
| 2024-05-16 | 10.05 | 10.05 | 9.86 | 9.86 | 9.35 | qfq | 4,372,600 | 43,388,315 | -1.99% |
| 2024-05-15 | 9.90 | 10.06 | 9.76 | 10.06 | 9.54 | qfq | 8,165,600 | 80,780,099 | 0.40% |
| 2024-05-14 | 10.01 | 10.33 | 9.96 | 10.02 | 9.50 | qfq | 7,653,484 | 77,320,484 | -0.99% |
| 2024-05-13 | 10.40 | 10.45 | 10.04 | 10.12 | 9.59 | qfq | 15,125,981 | 154,514,695 | -4.80% |
| 2024-05-10 | 10.32 | 10.99 | 10.32 | 10.63 | 10.08 | qfq | 20,792,008 | 222,118,625 | 3.20% |
| 2024-05-09 | 9.98 | 10.60 | 9.98 | 10.30 | 9.76 | qfq | 13,490,485 | 139,338,694 | 2.08% |
| 2024-05-08 | 10.00 | 10.19 | 9.89 | 10.09 | 9.56 | qfq | 12,580,029 | 126,343,987 | 1.20% |
| 2024-05-07 | 9.80 | 10.01 | 9.67 | 9.97 | 9.45 | qfq | 11,386,012 | 112,270,692 | 2.05% |
| 2024-05-06 | 9.51 | 9.77 | 9.51 | 9.77 | 9.26 | qfq | 9,845,461 | 95,435,403 | 3.39% |
| 2024-04-30 | 9.51 | 9.59 | 9.33 | 9.45 | 8.96 | qfq | 7,275,020 | 68,860,031 | -0.53% |
| 2024-04-29 | 9.39 | 9.52 | 9.31 | 9.50 | 9.01 | qfq | 10,146,281 | 95,810,070 | 1.71% |
| 2024-04-26 | 9.22 | 9.34 | 9.12 | 9.34 | 8.85 | qfq | 6,605,490 | 61,130,604 | 0.86% |
| 2024-04-25 | 9.10 | 9.37 | 9.10 | 9.26 | 8.78 | qfq | 6,505,687 | 60,231,805 | 1.65% |
| 2024-04-24 | 9.20 | 9.23 | 8.90 | 9.11 | 8.64 | qfq | 8,309,742 | 75,351,924 | -0.98% |
| 2024-04-23 | 9.38 | 9.38 | 9.18 | 9.20 | 8.72 | qfq | 5,354,298 | 49,468,460 | -1.81% |
| 2024-04-22 | 9.11 | 9.48 | 9.01 | 9.37 | 8.88 | qfq | 7,959,700 | 74,074,708 | 2.29% |
| 2024-04-19 | 9.29 | 9.29 | 9.06 | 9.16 | 8.68 | qfq | 7,478,816 | 68,395,792 | -1.51% |
| 2024-04-18 | 9.58 | 9.58 | 9.26 | 9.30 | 8.82 | qfq | 10,277,698 | 96,027,330 | -2.82% |
| 2024-04-17 | 9.25 | 9.58 | 9.20 | 9.57 | 9.07 | qfq | 8,103,494 | 76,668,997 | 4.59% |
| 2024-04-16 | 9.39 | 9.39 | 9.11 | 9.15 | 8.67 | qfq | 7,915,977 | 72,928,669 | -3.58% |
| 2024-04-15 | 9.80 | 9.81 | 9.22 | 9.49 | 9.00 | qfq | 11,420,369 | 108,445,136 | -2.67% |
| 2024-04-12 | 10.06 | 10.09 | 9.71 | 9.75 | 9.24 | qfq | 11,198,431 | 110,199,087 | -3.85% |
| 2024-04-11 | 10.30 | 10.46 | 10.05 | 10.14 | 9.61 | qfq | 12,863,591 | 130,845,579 | -2.22% |
| 2024-04-10 | 10.50 | 10.93 | 10.34 | 10.37 | 9.83 | qfq | 25,127,229 | 266,505,241 | -10.37% |
| 2024-04-09 | 11.52 | 11.67 | 11.01 | 11.57 | 10.97 | qfq | 11,989,660 | 135,739,300 | -0.17% |
| 2024-04-08 | 12.06 | 12.09 | 11.59 | 11.59 | 10.99 | qfq | 10,468,700 | 123,429,820 | -3.98% |
| 2024-04-03 | 12.19 | 12.36 | 12.03 | 12.07 | 11.44 | qfq | 8,052,750 | 97,905,827 | -0.98% |
| 2024-04-02 | 12.41 | 12.62 | 12.13 | 12.19 | 11.56 | qfq | 9,375,868 | 115,681,614 | -1.77% |
| 2024-04-01 | 12.34 | 12.60 | 12.21 | 12.41 | 11.76 | qfq | 10,801,951 | 133,891,686 | -0.08% |
| 2024-03-29 | 11.93 | 12.49 | 11.90 | 12.42 | 11.77 | qfq | 13,182,533 | 161,785,265 | 2.81% |
| 2024-03-28 | 11.88 | 12.20 | 11.70 | 12.08 | 11.45 | qfq | 14,654,017 | 175,103,498 | -0.66% |
| 2024-03-27 | 11.36 | 12.55 | 11.31 | 12.16 | 11.53 | qfq | 18,024,998 | 214,371,920 | 6.85% |
| 2024-03-26 | 11.18 | 11.48 | 11.16 | 11.38 | 10.79 | qfq | 4,034,756 | 45,697,962 | 1.79% |
| 2024-03-25 | 11.45 | 11.48 | 11.17 | 11.18 | 10.60 | qfq | 6,362,908 | 72,048,272 | -3.29% |
| 2024-03-22 | 11.76 | 11.90 | 11.52 | 11.56 | 10.96 | qfq | 7,369,652 | 86,129,040 | -1.78% |
| 2024-03-21 | 11.77 | 11.83 | 11.63 | 11.77 | 11.16 | qfq | 5,010,600 | 58,793,088 | -0.08% |
| 2024-03-20 | 11.56 | 11.82 | 11.50 | 11.78 | 11.17 | qfq | 7,319,806 | 85,686,528 | 1.12% |
| 2024-03-19 | 11.49 | 11.74 | 11.46 | 11.65 | 11.04 | qfq | 9,176,880 | 106,713,460 | 1.39% |
| 2024-03-18 | 11.34 | 11.50 | 11.25 | 11.49 | 10.89 | qfq | 5,778,003 | 65,607,919 | 1.23% |
| 2024-03-15 | 11.27 | 11.38 | 11.27 | 11.35 | 10.76 | qfq | 3,844,954 | 43,531,152 | 0.09% |
| 2024-03-14 | 11.46 | 11.58 | 11.25 | 11.34 | 10.75 | qfq | 4,834,073 | 55,212,571 | -1.48% |
| 2024-03-13 | 11.66 | 11.67 | 11.30 | 11.51 | 10.91 | qfq | 7,762,276 | 88,885,605 | -1.29% |
| 2024-03-12 | 11.45 | 11.68 | 11.39 | 11.66 | 11.05 | qfq | 6,170,099 | 71,142,433 | 1.48% |
| 2024-03-11 | 11.28 | 11.53 | 11.21 | 11.49 | 10.89 | qfq | 5,041,472 | 57,244,074 | 2.13% |
| 2024-03-08 | 11.31 | 11.38 | 11.15 | 11.25 | 10.66 | qfq | 4,206,280 | 47,227,604 | -0.62% |
| 2024-03-07 | 11.48 | 11.66 | 11.30 | 11.32 | 10.73 | qfq | 5,653,427 | 64,998,964 | -1.48% |
| 2024-03-06 | 11.42 | 11.65 | 11.26 | 11.49 | 10.89 | qfq | 7,061,351 | 80,843,103 | 0.17% |
| 2024-03-05 | 11.62 | 11.68 | 11.44 | 11.47 | 10.87 | qfq | 4,688,724 | 53,930,690 | -1.46% |
| 2024-03-04 | 11.64 | 11.79 | 11.55 | 11.64 | 11.03 | qfq | 5,723,905 | 66,594,509 | -0.68% |
| 2024-03-01 | 11.88 | 11.92 | 11.57 | 11.72 | 11.11 | qfq | 7,540,801 | 88,386,661 | -1.51% |
| 2024-02-29 | 11.58 | 11.90 | 11.50 | 11.90 | 11.28 | qfq | 4,976,369 | 58,550,420 | 2.50% |
| 2024-02-28 | 12.17 | 12.33 | 11.60 | 11.61 | 11.01 | qfq | 7,026,538 | 84,436,436 | -4.37% |
| 2024-02-27 | 11.98 | 12.14 | 11.90 | 12.14 | 11.51 | qfq | 3,972,151 | 47,902,153 | 1.08% |
| 2024-02-26 | 11.85 | 12.31 | 11.79 | 12.01 | 11.38 | qfq | 6,846,369 | 82,490,362 | 0.76% |
| 2024-02-23 | 12.00 | 12.00 | 11.71 | 11.92 | 11.30 | qfq | 5,063,861 | 59,958,675 | -0.25% |
| 2024-02-22 | 11.67 | 12.01 | 11.67 | 11.95 | 11.33 | qfq | 5,364,058 | 63,536,789 | 0.59% |
| 2024-02-21 | 11.61 | 12.14 | 11.52 | 11.88 | 11.26 | qfq | 6,978,704 | 83,177,304 | 1.45% |
| 2024-02-20 | 11.70 | 11.77 | 11.56 | 11.71 | 11.10 | qfq | 4,762,358 | 55,513,617 | -0.68% |
| 2024-02-19 | 12.08 | 12.08 | 11.65 | 11.79 | 11.18 | qfq | 8,334,865 | 98,572,377 | -0.34% |
| 2024-02-08 | 11.26 | 11.85 | 10.82 | 11.83 | 11.21 | qfq | 12,963,091 | 147,407,437 | 5.44% |
| 2024-02-07 | 11.39 | 11.66 | 11.01 | 11.22 | 10.64 | qfq | 12,146,820 | 137,780,956 | 0.99% |
| 2024-02-06 | 10.50 | 11.40 | 10.19 | 11.11 | 10.53 | qfq | 11,341,102 | 123,739,592 | 2.40% |
| 2024-02-05 | 10.87 | 11.19 | 10.39 | 10.85 | 10.29 | qfq | 13,177,917 | 142,107,062 | 2.07% |
| 2024-02-02 | 10.50 | 11.21 | 10.40 | 10.63 | 10.08 | qfq | 12,152,205 | 131,007,433 | 3.20% |
| 2024-02-01 | 10.08 | 10.50 | 10.08 | 10.30 | 9.76 | qfq | 4,623,158 | 47,569,900 | 0.59% |
| 2024-01-31 | 10.75 | 10.92 | 10.19 | 10.24 | 9.71 | qfq | 6,489,300 | 67,751,466 | -5.71% |
| 2024-01-30 | 11.11 | 11.18 | 10.81 | 10.86 | 10.29 | qfq | 2,851,220 | 31,353,549 | -2.95% |
| 2024-01-29 | 11.51 | 11.61 | 11.16 | 11.19 | 10.61 | qfq | 3,030,733 | 34,231,079 | -2.61% |
| 2024-01-26 | 11.49 | 11.66 | 11.41 | 11.49 | 10.89 | qfq | 2,962,991 | 34,216,533 | -0.26% |
| 2024-01-25 | 11.17 | 11.55 | 11.03 | 11.52 | 10.92 | qfq | 4,812,100 | 54,525,829 | 3.69% |
| 2024-01-24 | 11.00 | 11.14 | 10.64 | 11.11 | 10.53 | qfq | 5,046,527 | 55,011,980 | 1.83% |
| 2024-01-23 | 10.75 | 10.97 | 10.57 | 10.91 | 10.34 | qfq | 6,121,565 | 66,157,604 | 1.58% |
| 2024-01-22 | 11.38 | 11.40 | 10.61 | 10.74 | 10.18 | qfq | 5,047,800 | 55,336,966 | -5.46% |
| 2024-01-19 | 11.51 | 11.65 | 11.34 | 11.36 | 10.77 | qfq | 3,600,422 | 41,322,146 | -1.82% |
| 2024-01-18 | 11.89 | 11.89 | 11.24 | 11.57 | 10.97 | qfq | 6,173,535 | 70,849,188 | -2.53% |
| 2024-01-17 | 12.15 | 12.20 | 11.84 | 11.87 | 11.25 | qfq | 3,661,700 | 43,969,357 | -2.14% |
| 2024-01-16 | 12.26 | 12.33 | 11.80 | 12.13 | 11.50 | qfq | 6,457,800 | 77,909,876 | -1.06% |
| 2024-01-15 | 12.48 | 12.50 | 12.22 | 12.26 | 11.62 | qfq | 5,310,058 | 65,516,089 | -2.15% |
| 2024-01-12 | 12.66 | 12.83 | 12.49 | 12.53 | 11.88 | qfq | 3,046,478 | 38,514,883 | -0.79% |
| 2024-01-11 | 12.71 | 12.81 | 12.54 | 12.63 | 11.97 | qfq | 3,008,634 | 38,181,522 | -0.55% |
| 2024-01-10 | 12.74 | 12.78 | 12.52 | 12.70 | 12.04 | qfq | 2,518,600 | 31,891,075 | -0.31% |
| 2024-01-09 | 12.71 | 12.86 | 12.58 | 12.74 | 12.08 | qfq | 1,773,500 | 22,572,258 | 0.24% |
| 2024-01-08 | 12.97 | 12.97 | 12.70 | 12.71 | 12.05 | qfq | 1,618,258 | 20,696,574 | -2.00% |
| 2024-01-05 | 13.04 | 13.13 | 12.91 | 12.97 | 12.29 | qfq | 2,927,200 | 38,021,790 | -0.92% |
| 2024-01-04 | 13.33 | 13.34 | 13.02 | 13.09 | 12.41 | qfq | 3,142,074 | 41,258,645 | -1.73% |
| 2024-01-03 | 13.28 | 13.45 | 13.22 | 13.32 | 12.63 | qfq | 2,562,935 | 34,123,210 | -0.08% |
| 2024-01-02 | 13.44 | 13.49 | 13.24 | 13.33 | 12.64 | qfq | 1,923,281 | 25,719,109 | -0.74% |
| 2023-12-29 | 13.27 | 13.44 | 13.18 | 13.43 | 12.73 | qfq | 2,461,101 | 32,766,427 | 1.51% |
| 2023-12-28 | 12.91 | 13.29 | 12.82 | 13.23 | 12.54 | qfq | 2,934,411 | 38,522,526 | 2.56% |
| 2023-12-27 | 12.76 | 12.95 | 12.68 | 12.90 | 12.23 | qfq | 2,553,200 | 32,716,448 | 0.78% |
| 2023-12-26 | 13.04 | 13.09 | 12.75 | 12.80 | 12.13 | qfq | 1,999,311 | 25,748,883 | -1.46% |
| 2023-12-25 | 12.89 | 13.14 | 12.64 | 12.99 | 12.31 | qfq | 3,351,578 | 43,303,341 | 1.25% |
| 2023-12-22 | 12.77 | 13.00 | 12.73 | 12.83 | 12.16 | qfq | 3,350,278 | 42,974,224 | 0.79% |
| 2023-12-21 | 12.50 | 12.75 | 12.43 | 12.73 | 12.07 | qfq | 1,920,800 | 24,187,717 | 1.43% |
| 2023-12-20 | 12.74 | 12.75 | 12.50 | 12.55 | 11.90 | qfq | 1,494,800 | 18,869,928 | -1.18% |
| 2023-12-19 | 12.83 | 12.83 | 12.59 | 12.70 | 12.04 | qfq | 1,745,800 | 22,155,034 | -0.24% |
| 2023-12-18 | 13.12 | 13.12 | 12.70 | 12.73 | 12.07 | qfq | 3,827,626 | 49,175,737 | -2.68% |
| 2023-12-15 | 12.93 | 13.23 | 12.87 | 13.08 | 12.40 | qfq | 3,937,352 | 51,547,071 | 1.40% |
| 2023-12-14 | 13.02 | 13.11 | 12.90 | 12.90 | 12.23 | qfq | 2,485,600 | 32,278,753 | -1.38% |
| 2023-12-13 | 13.08 | 13.27 | 12.80 | 13.08 | 12.40 | qfq | 5,264,921 | 68,843,439 | -0.23% |
| 2023-12-12 | 12.66 | 13.22 | 12.64 | 13.11 | 12.43 | qfq | 7,136,489 | 93,059,492 | 3.72% |
| 2023-12-11 | 12.60 | 12.73 | 12.22 | 12.64 | 11.98 | qfq | 8,553,519 | 107,028,578 | -0.39% |
| 2023-12-08 | 13.39 | 13.41 | 12.63 | 12.69 | 12.03 | qfq | 11,276,110 | 145,338,075 | -5.30% |
| 2023-12-07 | 13.71 | 13.79 | 13.34 | 13.40 | 12.70 | qfq | 4,245,639 | 57,430,147 | -2.55% |
| 2023-12-06 | 13.74 | 13.85 | 13.66 | 13.75 | 13.03 | qfq | 2,965,979 | 40,823,631 | 0.00% |
| 2023-12-05 | 13.73 | 13.95 | 13.68 | 13.75 | 13.03 | qfq | 4,494,018 | 61,975,430 | 0.15% |
| 2023-12-04 | 13.79 | 13.84 | 13.66 | 13.73 | 13.02 | qfq | 2,106,343 | 28,987,211 | -0.58% |
| 2023-12-01 | 13.82 | 14.03 | 13.75 | 13.81 | 13.09 | qfq | 3,355,433 | 46,615,686 | -0.07% |
| 2023-11-30 | 13.90 | 13.93 | 13.76 | 13.82 | 13.10 | qfq | 1,960,400 | 27,118,156 | -0.58% |
| 2023-11-29 | 13.95 | 14.00 | 13.85 | 13.90 | 13.18 | qfq | 2,461,273 | 34,258,244 | -0.14% |
| 2023-11-28 | 13.90 | 13.97 | 13.73 | 13.92 | 13.20 | qfq | 2,237,056 | 31,028,450 | 0.14% |
| 2023-11-27 | 14.00 | 14.00 | 13.80 | 13.90 | 13.18 | qfq | 3,291,330 | 45,632,385 | -0.79% |
| 2023-11-24 | 13.95 | 14.17 | 13.94 | 14.01 | 13.28 | qfq | 3,302,013 | 46,321,906 | 0.07% |
| 2023-11-23 | 13.87 | 14.02 | 13.84 | 14.00 | 13.27 | qfq | 2,407,002 | 33,530,632 | 0.94% |
| 2023-11-22 | 13.91 | 14.03 | 13.86 | 13.87 | 13.15 | qfq | 2,023,032 | 28,214,972 | -0.57% |
| 2023-11-21 | 14.00 | 14.10 | 13.88 | 13.95 | 13.22 | qfq | 3,297,089 | 46,228,839 | -0.29% |
| 2023-11-20 | 13.86 | 14.02 | 13.81 | 13.99 | 13.26 | qfq | 2,231,520 | 31,129,289 | 0.94% |
| 2023-11-17 | 13.77 | 13.89 | 13.68 | 13.86 | 13.14 | qfq | 1,405,200 | 19,380,807 | 0.65% |
| 2023-11-16 | 13.96 | 13.98 | 13.76 | 13.77 | 13.05 | qfq | 1,943,211 | 26,885,294 | -1.71% |
| 2023-11-15 | 13.92 | 14.06 | 13.86 | 14.01 | 13.28 | qfq | 2,503,588 | 34,960,827 | 1.37% |
| 2023-11-14 | 13.81 | 13.89 | 13.74 | 13.82 | 13.10 | qfq | 1,468,588 | 20,279,369 | -0.29% |
| 2023-11-13 | 13.81 | 13.94 | 13.73 | 13.86 | 13.14 | qfq | 2,049,596 | 28,291,383 | 0.14% |
| 2023-11-10 | 13.85 | 13.91 | 13.73 | 13.84 | 13.12 | qfq | 2,317,520 | 32,015,344 | -0.22% |
| 2023-11-09 | 13.95 | 14.03 | 13.85 | 13.87 | 13.15 | qfq | 2,509,200 | 34,908,985 | -0.72% |
| 2023-11-08 | 14.01 | 14.04 | 13.86 | 13.97 | 13.24 | qfq | 3,070,849 | 42,838,870 | -0.64% |
| 2023-11-07 | 14.01 | 14.12 | 13.87 | 14.06 | 13.33 | qfq | 3,135,229 | 43,864,383 | 0.07% |
| 2023-11-06 | 14.04 | 14.16 | 13.80 | 14.05 | 13.32 | qfq | 5,155,500 | 71,843,970 | -0.07% |
| 2023-11-03 | 13.83 | 14.07 | 13.74 | 14.06 | 13.33 | qfq | 4,037,479 | 56,356,094 | 1.81% |
| 2023-11-02 | 13.82 | 14.02 | 13.74 | 13.81 | 13.09 | qfq | 6,066,187 | 84,200,335 | 0.58% |
| 2023-11-01 | 13.66 | 13.82 | 13.51 | 13.73 | 13.02 | qfq | 5,597,400 | 76,707,258 | 1.55% |
| 2023-10-31 | 13.55 | 13.69 | 13.39 | 13.52 | 12.82 | qfq | 3,667,700 | 49,674,243 | 0.00% |
| 2023-10-30 | 13.46 | 13.61 | 13.35 | 13.52 | 12.82 | qfq | 3,110,970 | 42,003,641 | 0.07% |
| 2023-10-27 | 13.19 | 13.59 | 13.12 | 13.51 | 12.81 | qfq | 5,275,033 | 70,915,038 | 2.43% |
| 2023-10-26 | 13.38 | 13.39 | 13.10 | 13.19 | 12.50 | qfq | 3,813,000 | 50,391,364 | -1.71% |
| 2023-10-25 | 13.52 | 13.63 | 13.24 | 13.42 | 12.72 | qfq | 4,701,783 | 63,171,629 | 0.45% |
| 2023-10-24 | 13.23 | 13.41 | 12.91 | 13.36 | 12.66 | qfq | 6,790,900 | 89,289,662 | 0.83% |
| 2023-10-23 | 13.51 | 13.51 | 13.14 | 13.25 | 12.56 | qfq | 3,265,365 | 43,423,130 | -1.71% |
| 2023-10-20 | 13.63 | 13.72 | 13.44 | 13.48 | 12.78 | qfq | 2,128,709 | 28,855,209 | -1.32% |
| 2023-10-19 | 13.74 | 13.87 | 13.56 | 13.66 | 12.95 | qfq | 3,023,392 | 41,455,510 | 0.07% |
| 2023-10-18 | 13.90 | 13.91 | 13.65 | 13.65 | 12.94 | qfq | 2,117,349 | 29,075,939 | -2.08% |
| 2023-10-17 | 13.93 | 13.99 | 13.78 | 13.94 | 13.21 | qfq | 2,131,287 | 29,569,552 | -0.43% |
| 2023-10-16 | 14.06 | 14.11 | 13.89 | 14.00 | 13.27 | qfq | 2,413,405 | 33,808,621 | 0.00% |
| 2023-10-13 | 14.16 | 14.24 | 13.95 | 14.00 | 13.27 | qfq | 2,730,600 | 38,367,424 | -1.34% |
| 2023-10-12 | 14.34 | 14.45 | 14.06 | 14.19 | 13.45 | qfq | 4,758,816 | 67,586,936 | -0.91% |
| 2023-10-11 | 14.73 | 14.73 | 14.25 | 14.32 | 13.57 | qfq | 6,378,677 | 92,232,632 | -2.92% |
| 2023-10-10 | 14.73 | 14.87 | 14.66 | 14.75 | 13.98 | qfq | 1,970,643 | 29,085,277 | 0.07% |
| 2023-10-09 | 15.07 | 15.07 | 14.53 | 14.74 | 13.97 | qfq | 3,129,579 | 46,000,808 | -1.73% |
| 2023-09-28 | 14.99 | 15.07 | 14.92 | 15.00 | 14.22 | qfq | 1,822,000 | 27,321,296 | 0.33% |
| 2023-09-27 | 14.87 | 15.03 | 14.81 | 14.95 | 14.17 | qfq | 2,219,824 | 33,129,389 | 0.54% |
| 2023-09-26 | 14.89 | 15.05 | 14.85 | 14.87 | 14.10 | qfq | 1,630,077 | 24,354,111 | -0.73% |
| 2023-09-25 | 14.81 | 15.02 | 14.81 | 14.98 | 14.20 | qfq | 2,683,700 | 40,080,327 | 0.54% |
| 2023-09-22 | 14.56 | 14.90 | 14.55 | 14.90 | 14.12 | qfq | 1,702,061 | 25,098,423 | 1.85% |
| 2023-09-21 | 14.84 | 14.84 | 14.59 | 14.63 | 13.87 | qfq | 1,956,361 | 28,729,091 | -1.68% |
| 2023-09-20 | 14.65 | 14.98 | 14.65 | 14.88 | 14.11 | qfq | 2,600,721 | 38,665,408 | 1.22% |
| 2023-09-19 | 14.74 | 14.81 | 14.58 | 14.70 | 13.93 | qfq | 2,708,962 | 39,826,658 | -0.74% |
| 2023-09-18 | 14.63 | 14.82 | 14.44 | 14.81 | 14.04 | qfq | 2,615,449 | 38,344,056 | 1.09% |
| 2023-09-15 | 14.59 | 14.78 | 14.54 | 14.65 | 13.89 | qfq | 1,880,385 | 27,538,401 | 0.41% |
| 2023-09-14 | 14.74 | 14.80 | 14.50 | 14.59 | 13.83 | qfq | 2,445,001 | 35,658,041 | -1.42% |
| 2023-09-13 | 14.87 | 14.97 | 14.68 | 14.80 | 14.03 | qfq | 3,056,067 | 45,196,417 | -1.40% |
| 2023-09-12 | 14.73 | 15.33 | 14.58 | 15.01 | 14.23 | qfq | 6,196,363 | 92,954,965 | 3.09% |
| 2023-09-11 | 14.86 | 14.86 | 14.48 | 14.56 | 13.80 | qfq | 7,440,873 | 108,467,889 | -2.02% |
| 2023-09-08 | 15.20 | 15.22 | 14.74 | 14.86 | 14.09 | qfq | 5,369,013 | 80,234,496 | -2.75% |
| 2023-09-07 | 15.60 | 15.63 | 15.21 | 15.28 | 14.48 | qfq | 3,589,101 | 55,197,093 | -2.24% |
| 2023-09-06 | 15.80 | 15.80 | 15.55 | 15.63 | 14.82 | qfq | 2,635,581 | 41,289,015 | -0.82% |
| 2023-09-05 | 15.74 | 15.95 | 15.69 | 15.76 | 14.94 | qfq | 3,135,455 | 49,420,204 | -0.25% |
| 2023-09-04 | 15.78 | 15.80 | 15.55 | 15.80 | 14.98 | qfq | 3,511,906 | 55,053,084 | 0.06% |
| 2023-09-01 | 15.76 | 15.96 | 15.72 | 15.79 | 14.97 | qfq | 2,646,089 | 41,786,523 | 0.00% |
| 2023-08-31 | 15.80 | 15.88 | 15.66 | 15.79 | 14.97 | qfq | 1,950,100 | 30,769,581 | -0.06% |
| 2023-08-30 | 15.64 | 15.92 | 15.58 | 15.80 | 14.98 | qfq | 2,054,235 | 32,441,852 | 1.41% |
| 2023-08-29 | 15.30 | 15.65 | 15.18 | 15.58 | 14.77 | qfq | 2,473,573 | 38,188,803 | 1.90% |
| 2023-08-28 | 15.99 | 16.17 | 15.22 | 15.29 | 14.49 | qfq | 3,265,295 | 51,270,562 | -0.26% |
| 2023-08-25 | 15.62 | 15.65 | 15.28 | 15.33 | 14.53 | qfq | 1,153,600 | 17,803,803 | -1.03% |
| 2023-08-24 | 15.34 | 15.54 | 15.19 | 15.49 | 14.68 | qfq | 1,701,005 | 26,203,946 | 1.37% |
| 2023-08-23 | 15.35 | 15.55 | 15.18 | 15.28 | 14.48 | qfq | 1,809,200 | 27,784,938 | -0.78% |
| 2023-08-22 | 15.55 | 15.58 | 15.23 | 15.40 | 14.60 | qfq | 2,447,723 | 37,602,022 | -0.26% |
| 2023-08-21 | 15.86 | 15.98 | 15.43 | 15.44 | 14.64 | qfq | 2,371,000 | 37,045,737 | -2.65% |
| 2023-08-18 | 15.94 | 16.09 | 15.86 | 15.86 | 15.03 | qfq | 3,139,971 | 50,178,541 | -0.50% |
| 2023-08-17 | 15.79 | 15.99 | 15.65 | 15.94 | 15.11 | qfq | 1,902,500 | 30,102,260 | 0.82% |
| 2023-08-16 | 15.92 | 15.92 | 15.72 | 15.81 | 14.99 | qfq | 1,973,566 | 31,181,381 | -0.69% |
| 2023-08-15 | 15.81 | 16.06 | 15.79 | 15.92 | 15.09 | qfq | 5,485,389 | 87,377,133 | 0.70% |
| 2023-08-14 | 15.60 | 16.07 | 15.47 | 15.81 | 14.99 | qfq | 5,112,921 | 80,562,597 | -0.25% |
| 2023-08-11 | 15.84 | 16.05 | 15.76 | 15.85 | 15.02 | qfq | 3,732,695 | 59,337,726 | 0.06% |
| 2023-08-10 | 15.74 | 15.84 | 15.60 | 15.84 | 15.02 | qfq | 2,549,695 | 40,094,172 | 0.44% |
| 2023-08-09 | 15.77 | 15.84 | 15.64 | 15.77 | 14.95 | qfq | 2,180,725 | 34,277,583 | 0.13% |
| 2023-08-08 | 15.76 | 15.80 | 15.60 | 15.75 | 14.93 | qfq | 2,999,432 | 47,169,207 | 0.25% |
| 2023-08-07 | 15.72 | 15.90 | 15.62 | 15.71 | 14.89 | qfq | 5,230,540 | 82,401,783 | -0.13% |
| 2023-08-04 | 16.51 | 16.64 | 15.54 | 15.73 | 14.91 | qfq | 13,700,201 | 217,079,323 | -4.95% |
| 2023-08-03 | 16.52 | 16.75 | 16.44 | 16.55 | 15.69 | qfq | 4,380,346 | 72,607,630 | -1.66% |
| 2023-08-02 | 17.05 | 17.15 | 16.77 | 16.83 | 15.95 | qfq | 2,475,937 | 41,852,668 | -1.69% |
| 2023-08-01 | 17.16 | 17.26 | 17.05 | 17.12 | 16.23 | qfq | 1,203,933 | 20,654,351 | -0.29% |
| 2023-07-31 | 17.10 | 17.21 | 17.01 | 17.17 | 16.28 | qfq | 2,554,482 | 43,757,693 | 1.18% |
| 2023-07-28 | 16.83 | 17.07 | 16.81 | 16.97 | 16.09 | qfq | 1,669,299 | 28,343,679 | 0.41% |
| 2023-07-27 | 17.06 | 17.06 | 16.87 | 16.90 | 16.02 | qfq | 1,183,103 | 20,037,142 | -0.47% |
| 2023-07-26 | 16.89 | 17.15 | 16.79 | 16.98 | 16.10 | qfq | 1,768,423 | 30,079,864 | 0.59% |
| 2023-07-25 | 16.80 | 16.95 | 16.67 | 16.88 | 16.00 | qfq | 1,836,890 | 30,926,681 | 1.08% |
| 2023-07-24 | 16.60 | 16.95 | 16.60 | 16.70 | 15.83 | qfq | 1,866,985 | 31,250,057 | 0.18% |
| 2023-07-21 | 16.54 | 16.76 | 16.53 | 16.67 | 15.80 | qfq | 1,216,045 | 20,261,574 | 0.42% |
| 2023-07-20 | 16.56 | 16.78 | 16.53 | 16.60 | 15.74 | qfq | 1,944,170 | 32,423,112 | 0.24% |
| 2023-07-19 | 16.48 | 16.70 | 16.40 | 16.56 | 15.70 | qfq | 1,181,620 | 19,542,631 | 0.06% |
| 2023-07-18 | 16.65 | 16.70 | 16.47 | 16.55 | 15.69 | qfq | 2,198,801 | 36,431,761 | -0.84% |