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
长海股份300196.SZ
最近收盘价17.102026-07-17
最近交易日2026-07-17
成交量（股）18,149,700
成交额（元）318,399,528
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-15 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.58 | 18.58 | 16.80 | 17.10 | 17.10 | qfq | 18,149,700 | 318,399,528 | -7.07% |
| 2026-07-16 | 19.05 | 19.44 | 18.19 | 18.40 | 18.40 | qfq | 16,012,800 | 300,937,451 | -5.54% |
| 2026-07-15 | 20.83 | 20.95 | 19.35 | 19.48 | 19.48 | qfq | 17,999,400 | 357,797,496 | -4.74% |
| 2026-07-14 | 19.18 | 20.79 | 18.73 | 20.45 | 20.45 | qfq | 25,949,595 | 514,917,816 | 7.41% |
| 2026-07-13 | 20.20 | 20.74 | 18.90 | 19.04 | 19.04 | qfq | 21,244,518 | 417,769,594 | -7.62% |
| 2026-07-10 | 21.80 | 22.56 | 20.61 | 20.61 | 20.61 | qfq | 27,584,275 | 596,355,777 | -5.42% |
| 2026-07-09 | 21.20 | 21.82 | 20.40 | 21.79 | 21.79 | qfq | 24,310,450 | 518,309,439 | 4.86% |
| 2026-07-08 | 21.85 | 21.90 | 20.68 | 20.78 | 20.78 | qfq | 18,285,310 | 385,858,242 | -3.80% |
| 2026-07-07 | 22.58 | 23.00 | 21.30 | 21.60 | 21.60 | qfq | 20,559,187 | 451,790,030 | -4.76% |
| 2026-07-06 | 24.50 | 24.87 | 22.53 | 22.68 | 22.68 | qfq | 29,425,120 | 685,448,128 | -6.05% |
| 2026-07-03 | 24.33 | 25.55 | 24.00 | 24.14 | 24.14 | qfq | 28,580,655 | 707,223,495 | -2.31% |
| 2026-07-02 | 25.25 | 26.04 | 24.50 | 24.71 | 24.71 | qfq | 30,441,880 | 765,360,123 | -7.38% |
| 2026-07-01 | 29.41 | 29.57 | 26.16 | 26.68 | 26.68 | qfq | 45,286,267 | 1,241,467,016 | -9.77% |
| 2026-06-30 | 28.60 | 29.94 | 26.25 | 29.57 | 29.57 | qfq | 37,484,065 | 1,059,652,976 | 1.41% |
| 2026-06-29 | 32.59 | 32.94 | 27.61 | 29.16 | 29.16 | qfq | 48,691,336 | 1,447,072,038 | -11.61% |
| 2026-06-26 | 31.44 | 34.26 | 31.05 | 32.99 | 32.99 | qfq | 49,989,576 | 1,630,412,467 | 3.06% |
| 2026-06-25 | 30.17 | 32.32 | 29.59 | 32.01 | 32.01 | qfq | 43,449,529 | 1,360,889,930 | 5.30% |
| 2026-06-24 | 28.99 | 31.92 | 28.96 | 30.40 | 30.40 | qfq | 39,516,723 | 1,216,028,855 | 2.01% |
| 2026-06-23 | 32.10 | 32.30 | 28.74 | 29.80 | 29.80 | qfq | 39,553,228 | 1,199,249,114 | -9.67% |
| 2026-06-22 | 29.86 | 33.55 | 29.40 | 32.99 | 32.99 | qfq | 55,354,200 | 1,723,120,906 | 10.48% |
| 2026-06-18 | 29.88 | 30.50 | 28.57 | 29.86 | 29.86 | qfq | 57,864,233 | 1,706,236,105 | -6.39% |
| 2026-06-17 | 27.00 | 33.66 | 26.88 | 31.90 | 31.90 | qfq | 68,351,277 | 2,142,102,914 | 13.73% |
| 2026-06-16 | 26.83 | 29.29 | 26.70 | 28.05 | 28.05 | qfq | 55,847,478 | 1,570,313,302 | 2.90% |
| 2026-06-15 | 25.62 | 27.67 | 25.56 | 27.26 | 27.26 | qfq | 50,339,683 | 1,343,676,655 | 8.05% |
| 2026-06-12 | 26.00 | 27.20 | 25.10 | 25.23 | 25.23 | qfq | 49,863,215 | 1,295,329,239 | -2.70% |
| 2026-06-11 | 23.88 | 26.29 | 23.80 | 25.93 | 25.93 | qfq | 51,650,212 | 1,315,250,966 | 6.05% |
| 2026-06-10 | 23.88 | 24.85 | 23.79 | 24.45 | 24.45 | qfq | 35,609,138 | 866,608,670 | 0.41% |
| 2026-06-09 | 23.29 | 24.56 | 22.90 | 24.35 | 24.35 | qfq | 38,626,026 | 922,528,750 | 9.78% |
| 2026-06-08 | 22.73 | 23.48 | 21.90 | 22.18 | 22.18 | qfq | 30,755,359 | 696,614,464 | -7.85% |
| 2026-06-05 | 24.12 | 25.00 | 23.16 | 24.07 | 24.07 | qfq | 37,430,295 | 904,016,960 | -2.23% |
| 2026-06-04 | 24.33 | 25.78 | 24.03 | 24.62 | 24.62 | qfq | 39,080,828 | 972,772,465 | -1.40% |
| 2026-06-03 | 26.51 | 26.85 | 24.50 | 24.97 | 24.97 | qfq | 58,446,338 | 1,473,032,521 | -6.06% |
| 2026-06-02 | 25.99 | 28.82 | 24.69 | 26.58 | 26.58 | qfq | 64,784,844 | 1,741,874,917 | 0.61% |
| 2026-06-01 | 24.60 | 27.68 | 24.13 | 26.42 | 26.42 | qfq | 64,555,126 | 1,683,797,411 | 7.79% |
| 2026-05-29 | 25.50 | 25.50 | 24.19 | 24.51 | 24.51 | qfq | 37,491,272 | 926,559,241 | -4.82% |
| 2026-05-28 | 23.91 | 26.05 | 23.75 | 25.75 | 25.75 | qfq | 53,055,745 | 1,348,943,647 | 7.61% |
| 2026-05-27 | 24.28 | 25.21 | 23.39 | 23.93 | 23.93 | qfq | 33,227,875 | 801,126,115 | -3.31% |
| 2026-05-26 | 24.11 | 24.81 | 22.97 | 24.75 | 24.75 | qfq | 61,926,072 | 1,486,208,391 | 3.47% |
| 2026-05-25 | 20.06 | 23.92 | 20.05 | 23.92 | 23.92 | qfq | 44,929,771 | 1,021,056,995 | 20.02% |
| 2026-05-22 | 18.79 | 20.25 | 18.60 | 19.93 | 19.93 | qfq | 28,240,947 | 558,274,597 | 7.21% |
| 2026-05-21 | 19.32 | 20.25 | 18.58 | 18.59 | 18.59 | qfq | 25,019,720 | 488,605,514 | -3.83% |
| 2026-05-20 | 18.91 | 19.75 | 18.67 | 19.33 | 19.33 | qfq | 16,522,250 | 319,541,747 | 0.68% |
| 2026-05-19 | 19.41 | 19.41 | 18.28 | 19.20 | 19.20 | qfq | 20,053,027 | 377,540,311 | -1.84% |
| 2026-05-18 | 19.53 | 20.05 | 19.24 | 19.56 | 19.56 | qfq | 14,046,600 | 275,225,548 | -0.96% |
| 2026-05-15 | 20.72 | 21.43 | 19.52 | 19.75 | 19.75 | qfq | 22,287,819 | 449,954,353 | -5.46% |
| 2026-05-14 | 21.48 | 21.54 | 20.44 | 20.89 | 20.54 | qfq | 22,116,900 | 461,614,276 | -2.43% |
| 2026-05-13 | 21.44 | 21.91 | 20.88 | 21.41 | 21.06 | qfq | 24,341,321 | 522,207,180 | -1.92% |
| 2026-05-12 | 21.75 | 22.12 | 20.90 | 21.83 | 21.47 | qfq | 28,154,200 | 602,096,557 | 0.88% |
| 2026-05-11 | 22.18 | 22.36 | 21.23 | 21.64 | 21.28 | qfq | 32,425,210 | 706,572,364 | -0.82% |
| 2026-05-08 | 20.90 | 22.10 | 20.80 | 21.82 | 21.46 | qfq | 32,849,869 | 711,303,201 | 2.78% |
| 2026-05-07 | 20.78 | 21.38 | 20.50 | 21.23 | 20.88 | qfq | 31,838,600 | 669,996,247 | 1.29% |
| 2026-05-06 | 19.44 | 20.96 | 19.44 | 20.96 | 20.61 | qfq | 35,898,158 | 739,486,337 | 7.21% |
| 2026-04-30 | 20.01 | 20.12 | 18.79 | 19.55 | 19.23 | qfq | 28,210,801 | 544,811,434 | -3.22% |
| 2026-04-29 | 19.50 | 20.40 | 19.44 | 20.20 | 19.87 | qfq | 30,371,026 | 611,892,534 | 3.75% |
| 2026-04-28 | 19.30 | 19.90 | 18.78 | 19.47 | 19.15 | qfq | 20,822,591 | 401,899,739 | -0.10% |
| 2026-04-27 | 18.92 | 20.11 | 18.92 | 19.49 | 19.17 | qfq | 22,502,992 | 442,427,524 | 2.69% |
| 2026-04-24 | 18.71 | 19.48 | 18.71 | 18.98 | 18.67 | qfq | 28,071,390 | 535,209,765 | -4.43% |
| 2026-04-23 | 20.12 | 21.06 | 19.75 | 19.86 | 19.53 | qfq | 41,154,420 | 837,402,291 | -1.24% |
| 2026-04-22 | 19.71 | 20.18 | 19.46 | 20.11 | 19.78 | qfq | 30,380,230 | 603,874,604 | 1.06% |
| 2026-04-21 | 19.00 | 20.07 | 19.00 | 19.90 | 19.57 | qfq | 35,068,076 | 692,001,034 | 4.13% |
| 2026-04-20 | 19.21 | 19.45 | 19.03 | 19.11 | 18.79 | qfq | 18,131,200 | 348,404,794 | -1.60% |
| 2026-04-17 | 19.41 | 19.93 | 19.35 | 19.42 | 19.10 | qfq | 23,829,178 | 466,895,525 | -0.05% |
| 2026-04-16 | 19.14 | 19.75 | 18.63 | 19.43 | 19.11 | qfq | 26,912,531 | 518,342,103 | 2.64% |
| 2026-04-15 | 19.93 | 19.93 | 18.79 | 18.93 | 18.62 | qfq | 29,056,900 | 560,989,468 | -5.26% |
| 2026-04-14 | 19.39 | 20.09 | 18.90 | 19.98 | 19.65 | qfq | 40,659,707 | 798,350,119 | 3.52% |
| 2026-04-13 | 18.10 | 19.59 | 18.06 | 19.30 | 18.98 | qfq | 40,608,946 | 784,110,355 | 6.04% |
| 2026-04-10 | 17.94 | 18.64 | 17.78 | 18.20 | 17.90 | qfq | 20,919,000 | 382,609,969 | 3.76% |
| 2026-04-09 | 17.46 | 17.70 | 17.12 | 17.54 | 17.25 | qfq | 10,973,346 | 191,059,302 | -1.02% |
| 2026-04-08 | 17.50 | 17.96 | 17.42 | 17.72 | 17.43 | qfq | 10,766,100 | 190,094,806 | 4.30% |
| 2026-04-07 | 17.20 | 17.70 | 16.82 | 16.99 | 16.71 | qfq | 10,365,300 | 179,017,318 | -0.18% |
| 2026-04-03 | 17.51 | 17.78 | 17.00 | 17.02 | 16.74 | qfq | 8,245,527 | 141,967,643 | -2.80% |
| 2026-04-02 | 18.00 | 18.18 | 17.31 | 17.51 | 17.22 | qfq | 11,835,000 | 208,925,998 | -3.69% |
| 2026-04-01 | 18.50 | 18.95 | 18.04 | 18.18 | 17.88 | qfq | 16,782,132 | 309,779,111 | 3.77% |
| 2026-03-31 | 17.97 | 17.97 | 17.45 | 17.52 | 17.23 | qfq | 7,513,400 | 132,551,614 | -2.34% |
| 2026-03-30 | 17.39 | 18.15 | 17.06 | 17.94 | 17.64 | qfq | 9,735,832 | 173,516,597 | 1.70% |
| 2026-03-27 | 16.91 | 17.95 | 16.69 | 17.64 | 17.35 | qfq | 9,675,000 | 168,770,905 | 2.62% |
| 2026-03-26 | 17.55 | 17.70 | 17.08 | 17.19 | 16.91 | qfq | 7,743,000 | 134,571,914 | -2.33% |
| 2026-03-25 | 17.02 | 18.14 | 16.99 | 17.60 | 17.31 | qfq | 13,713,300 | 243,443,781 | 4.64% |
| 2026-03-24 | 16.38 | 16.84 | 16.07 | 16.82 | 16.54 | qfq | 10,850,800 | 178,105,593 | 4.67% |
| 2026-03-23 | 16.85 | 16.89 | 15.96 | 16.07 | 15.80 | qfq | 12,510,902 | 205,432,761 | -6.30% |
| 2026-03-20 | 17.80 | 17.95 | 17.14 | 17.15 | 16.87 | qfq | 9,915,500 | 173,612,304 | -2.72% |
| 2026-03-19 | 18.03 | 18.09 | 17.51 | 17.63 | 17.34 | qfq | 11,135,000 | 198,096,472 | -4.18% |
| 2026-03-18 | 18.19 | 18.43 | 18.00 | 18.40 | 18.10 | qfq | 11,317,000 | 206,691,489 | 2.34% |
| 2026-03-17 | 19.37 | 19.38 | 17.96 | 17.98 | 17.68 | qfq | 15,917,351 | 293,197,440 | -6.60% |
| 2026-03-16 | 19.09 | 19.40 | 18.71 | 19.25 | 18.93 | qfq | 13,484,800 | 256,347,349 | -0.82% |
| 2026-03-13 | 19.11 | 19.85 | 18.98 | 19.41 | 19.09 | qfq | 18,971,736 | 368,010,261 | -0.51% |
| 2026-03-12 | 19.33 | 19.96 | 19.10 | 19.51 | 19.19 | qfq | 16,840,590 | 329,006,138 | 0.52% |
| 2026-03-11 | 19.35 | 19.96 | 19.31 | 19.41 | 19.09 | qfq | 17,212,800 | 337,011,089 | 0.05% |
| 2026-03-10 | 18.90 | 19.45 | 18.70 | 19.40 | 19.08 | qfq | 18,916,800 | 363,507,079 | 4.75% |
| 2026-03-09 | 18.42 | 18.58 | 17.74 | 18.52 | 18.21 | qfq | 19,582,005 | 354,717,795 | -2.83% |
| 2026-03-06 | 19.22 | 19.47 | 18.74 | 19.06 | 18.74 | qfq | 15,099,305 | 287,649,451 | -0.88% |
| 2026-03-05 | 19.72 | 19.88 | 18.99 | 19.23 | 18.91 | qfq | 19,939,900 | 388,177,799 | -0.41% |
| 2026-03-04 | 18.87 | 19.75 | 18.87 | 19.31 | 18.99 | qfq | 15,831,625 | 305,905,272 | 0.05% |
| 2026-03-03 | 20.30 | 20.41 | 19.15 | 19.30 | 18.98 | qfq | 27,467,956 | 536,448,616 | -5.02% |
| 2026-03-02 | 20.12 | 20.80 | 19.92 | 20.32 | 19.98 | qfq | 28,565,741 | 580,423,709 | -2.73% |
| 2026-02-27 | 21.58 | 21.66 | 20.30 | 20.89 | 20.54 | qfq | 44,719,615 | 933,079,292 | -6.57% |
| 2026-02-26 | 21.95 | 22.49 | 21.07 | 22.36 | 21.99 | qfq | 50,677,224 | 1,105,681,094 | 1.18% |
| 2026-02-25 | 20.78 | 23.10 | 20.22 | 22.10 | 21.73 | qfq | 64,547,879 | 1,388,402,396 | 9.03% |
| 2026-02-24 | 20.01 | 21.21 | 19.89 | 20.27 | 19.93 | qfq | 50,390,545 | 1,035,058,320 | 7.76% |
| 2026-02-13 | 19.31 | 20.10 | 18.81 | 18.81 | 18.50 | qfq | 34,190,290 | 660,003,274 | -3.09% |
| 2026-02-12 | 19.50 | 20.08 | 18.53 | 19.41 | 19.09 | qfq | 48,037,210 | 935,916,622 | -4.53% |
| 2026-02-11 | 17.47 | 20.97 | 17.47 | 20.33 | 19.99 | qfq | 61,087,325 | 1,202,436,326 | 15.77% |
| 2026-02-10 | 16.65 | 17.87 | 16.50 | 17.56 | 17.27 | qfq | 24,573,805 | 427,081,040 | 5.34% |
| 2026-02-09 | 16.34 | 16.75 | 16.18 | 16.67 | 16.39 | qfq | 11,061,824 | 182,738,803 | 3.16% |
| 2026-02-06 | 16.12 | 16.58 | 16.03 | 16.16 | 15.89 | qfq | 7,533,800 | 122,888,587 | -1.04% |
| 2026-02-05 | 16.50 | 16.88 | 16.26 | 16.33 | 16.06 | qfq | 9,697,308 | 159,738,857 | -2.33% |
| 2026-02-04 | 16.40 | 17.00 | 16.10 | 16.72 | 16.44 | qfq | 14,827,600 | 245,379,647 | 1.70% |
| 2026-02-03 | 16.18 | 16.53 | 16.11 | 16.44 | 16.17 | qfq | 8,698,300 | 142,368,013 | 2.56% |
| 2026-02-02 | 16.36 | 16.61 | 15.97 | 16.03 | 15.76 | qfq | 8,920,300 | 145,019,599 | -3.02% |
| 2026-01-30 | 15.93 | 16.63 | 15.78 | 16.53 | 16.26 | qfq | 13,254,900 | 216,074,628 | 2.73% |
| 2026-01-29 | 16.47 | 16.86 | 16.00 | 16.09 | 15.82 | qfq | 11,487,700 | 187,600,125 | -3.07% |
| 2026-01-28 | 16.14 | 16.75 | 16.13 | 16.60 | 16.33 | qfq | 13,713,005 | 226,480,089 | 2.47% |
| 2026-01-27 | 16.30 | 16.32 | 15.88 | 16.20 | 15.93 | qfq | 9,902,200 | 159,721,816 | -0.80% |
| 2026-01-26 | 16.54 | 16.75 | 16.27 | 16.33 | 16.06 | qfq | 13,592,960 | 223,539,451 | -1.21% |
| 2026-01-23 | 16.99 | 17.00 | 16.42 | 16.53 | 16.26 | qfq | 18,613,813 | 307,842,624 | -2.71% |
| 2026-01-22 | 16.47 | 17.15 | 16.40 | 16.99 | 16.71 | qfq | 22,739,617 | 384,311,292 | 3.03% |
| 2026-01-21 | 15.71 | 16.54 | 15.70 | 16.49 | 16.22 | qfq | 18,870,204 | 306,957,246 | 3.91% |
| 2026-01-20 | 16.01 | 16.60 | 15.75 | 15.87 | 15.61 | qfq | 14,128,466 | 226,235,527 | -1.00% |
| 2026-01-19 | 15.50 | 16.07 | 15.29 | 16.03 | 15.76 | qfq | 15,566,350 | 246,812,167 | 2.49% |
| 2026-01-16 | 15.56 | 16.00 | 15.38 | 15.64 | 15.38 | qfq | 17,676,125 | 277,574,234 | 0.58% |
| 2026-01-15 | 14.81 | 15.80 | 14.81 | 15.55 | 15.29 | qfq | 24,901,570 | 384,566,155 | 6.36% |
| 2026-01-14 | 14.61 | 14.85 | 14.43 | 14.62 | 14.38 | qfq | 8,529,307 | 124,959,793 | -0.34% |
| 2026-01-13 | 14.97 | 14.98 | 14.65 | 14.67 | 14.43 | qfq | 7,097,000 | 104,883,748 | -1.81% |
| 2026-01-12 | 14.90 | 15.03 | 14.67 | 14.94 | 14.69 | qfq | 8,452,054 | 125,634,305 | 0.54% |
| 2026-01-09 | 14.92 | 15.02 | 14.79 | 14.86 | 14.61 | qfq | 6,987,844 | 103,981,470 | -0.80% |
| 2026-01-08 | 14.88 | 15.13 | 14.81 | 14.98 | 14.73 | qfq | 7,554,200 | 112,907,867 | 0.81% |
| 2026-01-07 | 14.84 | 14.96 | 14.75 | 14.86 | 14.61 | qfq | 6,220,150 | 92,430,046 | -0.13% |
| 2026-01-06 | 14.85 | 14.92 | 14.75 | 14.88 | 14.63 | qfq | 6,675,604 | 99,214,094 | 0.07% |
| 2026-01-05 | 14.54 | 14.94 | 14.46 | 14.87 | 14.62 | qfq | 8,579,880 | 127,082,415 | 2.13% |
| 2025-12-31 | 14.39 | 14.77 | 14.29 | 14.56 | 14.32 | qfq | 6,676,405 | 97,032,570 | 1.11% |
| 2025-12-30 | 14.42 | 14.52 | 14.33 | 14.40 | 14.16 | qfq | 4,568,800 | 65,853,608 | -0.55% |
| 2025-12-29 | 14.65 | 14.65 | 14.37 | 14.48 | 14.24 | qfq | 5,433,200 | 78,771,119 | -1.70% |
| 2025-12-26 | 14.69 | 14.83 | 14.56 | 14.73 | 14.49 | qfq | 7,454,900 | 109,819,571 | -0.07% |
| 2025-12-25 | 14.88 | 14.91 | 14.68 | 14.74 | 14.50 | qfq | 8,723,300 | 128,723,452 | -1.01% |
| 2025-12-24 | 14.20 | 14.95 | 14.16 | 14.89 | 14.64 | qfq | 14,392,908 | 211,214,030 | 4.27% |
| 2025-12-23 | 13.92 | 14.48 | 13.86 | 14.28 | 14.04 | qfq | 10,571,338 | 151,024,568 | 2.59% |
| 2025-12-22 | 13.74 | 13.99 | 13.66 | 13.92 | 13.69 | qfq | 4,458,600 | 61,892,190 | 1.24% |
| 2025-12-19 | 13.77 | 13.91 | 13.74 | 13.75 | 13.52 | qfq | 3,198,908 | 44,161,848 | 0.59% |
| 2025-12-18 | 13.63 | 13.79 | 13.55 | 13.67 | 13.44 | qfq | 2,728,400 | 37,364,052 | 0.00% |
| 2025-12-17 | 13.37 | 13.68 | 13.26 | 13.67 | 13.44 | qfq | 3,514,008 | 47,311,897 | 2.01% |
| 2025-12-16 | 13.66 | 13.68 | 13.30 | 13.40 | 13.18 | qfq | 3,303,600 | 44,380,558 | -1.54% |
| 2025-12-15 | 13.46 | 13.77 | 13.40 | 13.61 | 13.38 | qfq | 3,991,708 | 54,477,671 | 1.11% |
| 2025-12-12 | 13.71 | 13.77 | 13.44 | 13.46 | 13.24 | qfq | 4,559,100 | 62,093,321 | -1.68% |
| 2025-12-11 | 13.95 | 13.99 | 13.68 | 13.69 | 13.46 | qfq | 3,103,800 | 42,798,587 | -1.30% |
| 2025-12-10 | 13.87 | 13.89 | 13.65 | 13.87 | 13.64 | qfq | 2,950,204 | 40,670,507 | 0.00% |
| 2025-12-09 | 13.76 | 13.95 | 13.69 | 13.87 | 13.64 | qfq | 3,890,305 | 53,879,314 | 0.22% |
| 2025-12-08 | 13.76 | 13.95 | 13.72 | 13.84 | 13.61 | qfq | 5,180,500 | 71,756,756 | 1.24% |
| 2025-12-05 | 13.30 | 13.67 | 13.22 | 13.67 | 13.44 | qfq | 5,574,306 | 75,658,191 | 2.78% |
| 2025-12-04 | 13.38 | 13.39 | 13.15 | 13.30 | 13.08 | qfq | 2,661,187 | 35,351,959 | -0.60% |
| 2025-12-03 | 13.43 | 13.49 | 13.30 | 13.38 | 13.16 | qfq | 2,514,800 | 33,703,295 | -0.07% |
| 2025-12-02 | 13.57 | 13.57 | 13.35 | 13.39 | 13.17 | qfq | 3,399,200 | 45,608,834 | -1.40% |
| 2025-12-01 | 13.55 | 13.74 | 13.51 | 13.58 | 13.36 | qfq | 4,973,135 | 67,643,126 | 0.82% |
| 2025-11-28 | 13.48 | 13.56 | 13.40 | 13.47 | 13.25 | qfq | 3,306,900 | 44,486,799 | 0.30% |
| 2025-11-27 | 13.51 | 13.60 | 13.40 | 13.43 | 13.21 | qfq | 2,916,970 | 39,429,210 | -0.07% |
| 2025-11-26 | 13.59 | 13.63 | 13.42 | 13.44 | 13.22 | qfq | 2,813,810 | 38,088,435 | -1.10% |
| 2025-11-25 | 13.39 | 13.73 | 13.39 | 13.59 | 13.37 | qfq | 4,023,100 | 54,690,963 | 1.95% |
| 2025-11-24 | 13.23 | 13.42 | 13.15 | 13.33 | 13.11 | qfq | 3,242,900 | 43,114,145 | 1.37% |
| 2025-11-21 | 13.74 | 13.76 | 13.14 | 13.15 | 12.93 | qfq | 5,809,710 | 77,667,265 | -4.85% |
| 2025-11-20 | 13.88 | 14.08 | 13.79 | 13.82 | 13.59 | qfq | 2,696,100 | 37,517,636 | 0.07% |
| 2025-11-19 | 14.04 | 14.05 | 13.73 | 13.81 | 13.58 | qfq | 3,594,700 | 49,746,595 | -1.22% |
| 2025-11-18 | 14.27 | 14.27 | 13.93 | 13.98 | 13.75 | qfq | 5,069,402 | 71,179,796 | -2.03% |
| 2025-11-17 | 14.51 | 14.67 | 14.25 | 14.27 | 14.03 | qfq | 6,117,100 | 87,767,073 | -2.39% |
| 2025-11-14 | 14.83 | 14.92 | 14.62 | 14.62 | 14.38 | qfq | 5,368,200 | 79,109,696 | -2.08% |
| 2025-11-13 | 14.48 | 15.02 | 14.47 | 14.93 | 14.68 | qfq | 10,773,600 | 159,976,982 | 3.18% |
| 2025-11-12 | 14.60 | 14.60 | 14.32 | 14.47 | 14.23 | qfq | 4,584,114 | 66,125,118 | -1.16% |
| 2025-11-11 | 14.55 | 14.77 | 14.55 | 14.64 | 14.40 | qfq | 4,732,612 | 69,302,459 | 0.76% |
| 2025-11-10 | 14.61 | 14.76 | 14.45 | 14.53 | 14.29 | qfq | 5,796,224 | 84,598,382 | -0.34% |
| 2025-11-07 | 14.45 | 14.71 | 14.34 | 14.58 | 14.34 | qfq | 5,201,300 | 75,706,103 | 0.07% |
| 2025-11-06 | 14.40 | 14.66 | 14.36 | 14.57 | 14.33 | qfq | 5,673,317 | 82,334,320 | 1.18% |
| 2025-11-05 | 14.16 | 14.46 | 14.16 | 14.40 | 14.16 | qfq | 3,644,632 | 52,337,153 | 0.63% |
| 2025-11-04 | 14.55 | 14.55 | 14.18 | 14.31 | 14.07 | qfq | 5,262,104 | 75,330,704 | -1.58% |
| 2025-11-03 | 14.79 | 14.87 | 14.40 | 14.54 | 14.30 | qfq | 8,532,200 | 123,819,939 | -1.76% |
| 2025-10-31 | 14.75 | 15.35 | 14.75 | 14.80 | 14.56 | qfq | 10,028,600 | 150,783,494 | 0.61% |
| 2025-10-30 | 15.29 | 15.34 | 14.65 | 14.71 | 14.47 | qfq | 15,588,480 | 232,309,359 | -5.71% |
| 2025-10-29 | 15.35 | 15.65 | 15.25 | 15.60 | 15.34 | qfq | 10,482,000 | 161,932,705 | 1.36% |
| 2025-10-28 | 15.01 | 15.47 | 14.84 | 15.39 | 15.14 | qfq | 11,007,960 | 167,759,045 | 2.26% |
| 2025-10-27 | 14.78 | 15.30 | 14.68 | 15.05 | 14.80 | qfq | 9,011,000 | 135,646,973 | 2.80% |
| 2025-10-24 | 14.46 | 14.65 | 14.40 | 14.64 | 14.40 | qfq | 4,021,400 | 58,569,875 | 1.31% |
| 2025-10-23 | 14.42 | 14.50 | 14.13 | 14.45 | 14.21 | qfq | 3,966,700 | 56,679,138 | -0.34% |
| 2025-10-22 | 14.55 | 14.65 | 14.29 | 14.50 | 14.26 | qfq | 4,782,900 | 69,302,621 | -1.02% |
| 2025-10-21 | 14.37 | 14.75 | 14.20 | 14.65 | 14.41 | qfq | 7,344,400 | 106,934,153 | 2.30% |
| 2025-10-20 | 14.11 | 14.33 | 14.11 | 14.32 | 14.08 | qfq | 6,256,100 | 89,070,659 | 2.65% |
| 2025-10-17 | 14.33 | 14.43 | 13.92 | 13.95 | 13.72 | qfq | 5,587,300 | 78,921,473 | -2.92% |
| 2025-10-16 | 14.66 | 14.78 | 14.31 | 14.37 | 14.13 | qfq | 5,249,000 | 75,998,356 | -2.38% |
| 2025-10-15 | 14.38 | 14.74 | 14.38 | 14.72 | 14.48 | qfq | 6,438,611 | 94,129,854 | 2.87% |
| 2025-10-14 | 14.66 | 14.90 | 14.26 | 14.31 | 14.07 | qfq | 7,234,300 | 105,252,515 | -2.32% |
| 2025-10-13 | 14.32 | 14.71 | 14.12 | 14.65 | 14.41 | qfq | 6,967,141 | 100,804,316 | -2.27% |
| 2025-10-10 | 14.85 | 15.17 | 14.69 | 14.99 | 14.74 | qfq | 7,434,569 | 111,529,986 | 0.54% |
| 2025-10-09 | 14.96 | 15.04 | 14.83 | 14.91 | 14.66 | qfq | 6,717,400 | 100,149,213 | 0.13% |
| 2025-09-30 | 15.11 | 15.17 | 14.85 | 14.89 | 14.64 | qfq | 7,411,300 | 110,868,621 | -1.46% |
| 2025-09-29 | 14.76 | 15.20 | 14.69 | 15.11 | 14.86 | qfq | 7,270,653 | 109,208,335 | 2.51% |
| 2025-09-26 | 14.80 | 14.94 | 14.54 | 14.74 | 14.50 | qfq | 7,831,100 | 115,500,152 | -1.34% |
| 2025-09-25 | 15.27 | 15.42 | 14.86 | 14.94 | 14.60 | qfq | 9,456,900 | 142,463,984 | -1.65% |
| 2025-09-24 | 15.03 | 15.21 | 14.96 | 15.19 | 14.84 | qfq | 8,151,000 | 123,023,995 | -0.33% |
| 2025-09-23 | 15.48 | 15.90 | 14.90 | 15.24 | 14.89 | qfq | 10,845,162 | 164,953,462 | -1.42% |
| 2025-09-22 | 15.53 | 15.55 | 15.26 | 15.46 | 15.10 | qfq | 7,206,704 | 110,953,409 | -0.64% |
| 2025-09-19 | 15.82 | 15.87 | 15.45 | 15.56 | 15.20 | qfq | 9,529,600 | 149,135,680 | -1.71% |
| 2025-09-18 | 15.58 | 16.39 | 15.38 | 15.83 | 15.47 | qfq | 21,562,882 | 343,877,472 | 1.21% |
| 2025-09-17 | 15.61 | 16.05 | 15.55 | 15.64 | 15.28 | qfq | 9,709,824 | 152,690,114 | -0.13% |
| 2025-09-16 | 15.70 | 15.80 | 15.39 | 15.66 | 15.30 | qfq | 8,749,900 | 136,482,010 | -0.45% |
| 2025-09-15 | 15.81 | 15.98 | 15.64 | 15.73 | 15.37 | qfq | 8,939,200 | 140,938,696 | -1.38% |
| 2025-09-12 | 16.31 | 16.32 | 15.81 | 15.95 | 15.58 | qfq | 15,250,000 | 243,993,106 | -2.98% |
| 2025-09-11 | 15.95 | 16.70 | 15.85 | 16.44 | 16.06 | qfq | 17,908,799 | 292,628,898 | 2.69% |
| 2025-09-10 | 15.54 | 16.17 | 15.40 | 16.01 | 15.64 | qfq | 13,032,250 | 206,077,997 | 3.02% |
| 2025-09-09 | 15.96 | 16.05 | 15.48 | 15.54 | 15.18 | qfq | 11,457,000 | 180,300,548 | -3.84% |
| 2025-09-08 | 15.99 | 16.62 | 15.88 | 16.16 | 15.79 | qfq | 18,193,068 | 295,779,933 | 3.46% |
| 2025-09-05 | 15.28 | 15.64 | 15.14 | 15.62 | 15.26 | qfq | 9,539,924 | 147,477,236 | 2.63% |
| 2025-09-04 | 15.50 | 15.85 | 14.91 | 15.22 | 14.87 | qfq | 13,129,926 | 202,773,241 | -1.55% |
| 2025-09-03 | 16.01 | 16.15 | 15.38 | 15.46 | 15.10 | qfq | 15,639,384 | 245,848,394 | -3.86% |
| 2025-09-02 | 16.86 | 17.01 | 15.92 | 16.08 | 15.71 | qfq | 24,798,359 | 407,528,514 | -2.55% |
| 2025-09-01 | 16.46 | 16.77 | 16.33 | 16.50 | 16.12 | qfq | 21,255,061 | 351,673,834 | -1.61% |
| 2025-08-29 | 17.02 | 17.99 | 16.60 | 16.77 | 16.38 | qfq | 38,211,779 | 657,043,513 | 2.38% |
| 2025-08-28 | 15.49 | 16.68 | 15.48 | 16.38 | 16.00 | qfq | 27,376,498 | 440,038,119 | 5.61% |
| 2025-08-27 | 15.98 | 16.14 | 15.50 | 15.51 | 15.15 | qfq | 20,485,737 | 324,018,441 | -3.36% |
| 2025-08-26 | 16.22 | 16.38 | 15.89 | 16.05 | 15.68 | qfq | 16,136,312 | 259,619,979 | -1.71% |
| 2025-08-25 | 16.88 | 16.98 | 16.21 | 16.33 | 15.95 | qfq | 26,858,298 | 441,091,388 | -2.22% |
| 2025-08-22 | 15.89 | 17.18 | 15.88 | 16.70 | 16.32 | qfq | 29,376,343 | 488,396,218 | 4.44% |
| 2025-08-21 | 16.33 | 16.47 | 15.90 | 15.99 | 15.62 | qfq | 16,356,848 | 263,277,800 | -2.44% |
| 2025-08-20 | 16.31 | 16.74 | 15.81 | 16.39 | 16.01 | qfq | 23,855,792 | 386,383,252 | -1.62% |
| 2025-08-19 | 16.86 | 16.90 | 16.40 | 16.66 | 16.28 | qfq | 21,634,321 | 359,493,018 | -3.14% |
| 2025-08-18 | 17.00 | 17.55 | 16.32 | 17.20 | 16.80 | qfq | 34,730,621 | 584,579,811 | 3.68% |
| 2025-08-15 | 15.29 | 16.66 | 15.21 | 16.59 | 16.21 | qfq | 38,068,985 | 617,935,403 | 7.87% |
| 2025-08-14 | 15.50 | 16.15 | 15.32 | 15.38 | 15.03 | qfq | 27,591,700 | 432,478,998 | -0.32% |
| 2025-08-13 | 15.70 | 15.72 | 15.30 | 15.43 | 15.07 | qfq | 25,188,360 | 388,301,972 | -3.26% |
| 2025-08-12 | 14.82 | 16.07 | 14.69 | 15.95 | 15.58 | qfq | 36,634,618 | 564,534,948 | 7.62% |
| 2025-08-11 | 14.38 | 14.87 | 14.38 | 14.82 | 14.48 | qfq | 19,277,896 | 283,772,428 | 3.49% |
| 2025-08-08 | 14.20 | 14.44 | 14.03 | 14.32 | 13.99 | qfq | 12,683,200 | 181,134,570 | 0.85% |
| 2025-08-07 | 14.17 | 14.27 | 14.02 | 14.20 | 13.87 | qfq | 9,123,100 | 129,291,882 | 0.07% |
| 2025-08-06 | 14.05 | 14.28 | 13.92 | 14.19 | 13.86 | qfq | 9,405,600 | 132,728,183 | 0.64% |
| 2025-08-05 | 14.17 | 14.28 | 14.02 | 14.10 | 13.78 | qfq | 7,104,300 | 100,179,087 | -0.21% |
| 2025-08-04 | 13.82 | 14.17 | 13.70 | 14.13 | 13.80 | qfq | 8,813,900 | 123,460,702 | 1.65% |
| 2025-08-01 | 13.76 | 14.06 | 13.69 | 13.90 | 13.58 | qfq | 10,459,600 | 145,620,208 | 0.36% |
| 2025-07-31 | 14.18 | 14.48 | 13.76 | 13.85 | 13.53 | qfq | 17,632,800 | 247,604,640 | -2.05% |
| 2025-07-30 | 14.50 | 14.59 | 14.08 | 14.14 | 13.81 | qfq | 14,531,800 | 208,028,051 | -2.62% |
| 2025-07-29 | 14.24 | 14.73 | 14.24 | 14.52 | 14.19 | qfq | 24,362,193 | 354,502,600 | 2.54% |
| 2025-07-28 | 13.81 | 14.21 | 13.77 | 14.16 | 13.83 | qfq | 10,565,400 | 148,605,524 | 2.24% |
| 2025-07-25 | 14.11 | 14.22 | 13.84 | 13.85 | 13.53 | qfq | 10,433,400 | 145,915,715 | -1.98% |
| 2025-07-24 | 13.96 | 14.28 | 13.96 | 14.13 | 13.80 | qfq | 11,150,400 | 157,416,680 | 0.86% |
| 2025-07-23 | 14.23 | 14.30 | 13.96 | 14.01 | 13.69 | qfq | 12,471,800 | 176,221,036 | -2.03% |
| 2025-07-22 | 14.35 | 14.47 | 14.19 | 14.30 | 13.97 | qfq | 12,917,504 | 184,650,922 | -0.63% |
| 2025-07-21 | 14.18 | 14.42 | 14.01 | 14.39 | 14.06 | qfq | 14,798,804 | 210,856,618 | 1.41% |
| 2025-07-18 | 14.34 | 14.59 | 14.17 | 14.19 | 13.86 | qfq | 15,910,200 | 228,576,120 | -1.05% |
| 2025-07-17 | 13.98 | 14.64 | 13.98 | 14.34 | 14.01 | qfq | 20,281,200 | 290,940,605 | 1.92% |
| 2025-07-16 | 14.16 | 14.23 | 13.96 | 14.07 | 13.75 | qfq | 11,087,400 | 156,321,422 | 0.00% |
| 2025-07-15 | 14.20 | 14.42 | 13.94 | 14.07 | 13.75 | qfq | 15,806,719 | 222,898,927 | -1.47% |
| 2025-07-14 | 14.39 | 14.58 | 14.20 | 14.28 | 13.95 | qfq | 16,354,660 | 234,444,765 | -0.76% |
| 2025-07-11 | 14.81 | 14.93 | 14.32 | 14.39 | 14.06 | qfq | 29,572,716 | 428,419,774 | -4.07% |
| 2025-07-10 | 15.03 | 15.71 | 14.98 | 15.00 | 14.65 | qfq | 32,982,791 | 502,538,646 | -1.83% |
| 2025-07-09 | 15.70 | 15.80 | 14.92 | 15.28 | 14.93 | qfq | 45,735,070 | 697,230,316 | -0.33% |
| 2025-07-08 | 14.10 | 16.45 | 14.07 | 15.33 | 14.98 | qfq | 56,817,465 | 866,037,820 | 6.61% |
| 2025-07-07 | 13.72 | 14.60 | 13.72 | 14.38 | 14.05 | qfq | 35,708,945 | 507,294,141 | 3.30% |
| 2025-07-04 | 14.03 | 15.11 | 13.90 | 13.92 | 13.60 | qfq | 42,262,207 | 608,615,992 | 0.14% |
| 2025-07-03 | 13.80 | 14.10 | 13.51 | 13.90 | 13.58 | qfq | 31,458,558 | 435,402,140 | 0.72% |
| 2025-07-02 | 14.64 | 14.65 | 13.63 | 13.80 | 13.48 | qfq | 45,534,409 | 632,875,559 | -5.74% |
| 2025-07-01 | 12.22 | 14.64 | 12.14 | 14.64 | 14.30 | qfq | 39,488,315 | 538,812,962 | 20.00% |
| 2025-06-30 | 11.96 | 12.23 | 11.95 | 12.20 | 11.92 | qfq | 4,879,500 | 59,133,643 | 1.92% |
| 2025-06-27 | 11.99 | 12.09 | 11.94 | 11.97 | 11.69 | qfq | 2,705,100 | 32,432,228 | -0.17% |
| 2025-06-26 | 12.07 | 12.17 | 11.97 | 11.99 | 11.71 | qfq | 3,520,200 | 42,476,840 | -0.75% |
| 2025-06-25 | 12.00 | 12.13 | 11.92 | 12.08 | 11.80 | qfq | 3,996,002 | 48,080,029 | 0.83% |
| 2025-06-24 | 11.78 | 12.04 | 11.70 | 11.98 | 11.70 | qfq | 3,931,547 | 46,914,953 | 2.31% |
| 2025-06-23 | 11.58 | 11.72 | 11.45 | 11.71 | 11.44 | qfq | 2,886,300 | 33,525,334 | 1.04% |
| 2025-06-20 | 11.54 | 11.69 | 11.52 | 11.59 | 11.32 | qfq | 2,692,400 | 31,246,150 | 0.43% |
| 2025-06-19 | 11.81 | 11.96 | 11.47 | 11.54 | 11.27 | qfq | 5,024,200 | 58,701,623 | -2.29% |
| 2025-06-18 | 11.85 | 11.90 | 11.69 | 11.81 | 11.54 | qfq | 3,321,000 | 39,144,652 | -0.51% |
| 2025-06-17 | 11.90 | 12.03 | 11.85 | 11.87 | 11.60 | qfq | 3,017,600 | 35,930,771 | -0.34% |
| 2025-06-16 | 11.81 | 12.01 | 11.81 | 11.91 | 11.64 | qfq | 3,107,404 | 37,012,227 | 0.51% |
| 2025-06-13 | 12.04 | 12.05 | 11.85 | 11.85 | 11.58 | qfq | 4,639,200 | 55,392,771 | -1.66% |
| 2025-06-12 | 12.21 | 12.22 | 11.93 | 12.05 | 11.77 | qfq | 5,714,800 | 68,920,834 | -1.55% |
| 2025-06-11 | 12.07 | 12.52 | 12.01 | 12.24 | 11.96 | qfq | 6,450,370 | 78,878,994 | 1.49% |
| 2025-06-10 | 12.32 | 12.36 | 11.90 | 12.06 | 11.78 | qfq | 7,040,571 | 85,288,929 | -2.27% |
| 2025-06-09 | 12.51 | 12.53 | 12.19 | 12.34 | 12.06 | qfq | 7,619,806 | 93,825,221 | -0.80% |
| 2025-06-06 | 12.53 | 12.94 | 12.32 | 12.44 | 12.15 | qfq | 10,319,700 | 130,130,685 | 0.32% |
| 2025-06-05 | 12.50 | 12.60 | 12.28 | 12.40 | 12.11 | qfq | 8,959,659 | 110,954,161 | -1.51% |
| 2025-06-04 | 12.24 | 12.87 | 12.13 | 12.59 | 12.30 | qfq | 16,043,259 | 200,944,643 | 1.12% |
| 2025-06-03 | 11.70 | 12.92 | 11.63 | 12.45 | 12.16 | qfq | 18,565,180 | 227,634,610 | 5.15% |
| 2025-05-30 | 11.72 | 12.28 | 11.61 | 11.84 | 11.57 | qfq | 9,300,100 | 110,897,605 | 1.20% |
| 2025-05-29 | 11.60 | 11.70 | 11.52 | 11.70 | 11.43 | qfq | 2,186,100 | 25,442,825 | -0.51% |
| 2025-05-28 | 11.81 | 11.90 | 11.71 | 11.76 | 11.30 | qfq | 2,371,243 | 27,939,406 | -0.93% |
| 2025-05-27 | 11.91 | 11.97 | 11.76 | 11.87 | 11.40 | qfq | 2,892,300 | 34,310,777 | -0.75% |
| 2025-05-26 | 11.70 | 12.02 | 11.62 | 11.96 | 11.49 | qfq | 5,969,720 | 70,759,998 | 1.96% |
| 2025-05-23 | 11.81 | 11.92 | 11.60 | 11.73 | 11.27 | qfq | 3,082,560 | 36,354,100 | -0.68% |
| 2025-05-22 | 12.03 | 12.12 | 11.60 | 11.81 | 11.34 | qfq | 4,242,600 | 50,589,344 | -1.75% |
| 2025-05-21 | 12.02 | 12.14 | 11.89 | 12.02 | 11.55 | qfq | 3,801,820 | 45,634,630 | -0.50% |
| 2025-05-20 | 11.91 | 12.15 | 11.83 | 12.08 | 11.60 | qfq | 5,444,002 | 65,435,474 | 1.43% |
| 2025-05-19 | 11.81 | 11.95 | 11.73 | 11.91 | 11.44 | qfq | 3,032,100 | 36,012,150 | 0.76% |
| 2025-05-16 | 11.81 | 11.88 | 11.74 | 11.82 | 11.35 | qfq | 3,006,800 | 35,527,758 | -0.42% |
| 2025-05-15 | 11.70 | 11.98 | 11.64 | 11.87 | 11.40 | qfq | 4,932,000 | 58,409,736 | 1.02% |
| 2025-05-14 | 11.74 | 11.79 | 11.56 | 11.75 | 11.29 | qfq | 3,099,500 | 36,165,460 | 0.00% |
| 2025-05-13 | 11.74 | 11.88 | 11.66 | 11.75 | 11.29 | qfq | 3,943,600 | 46,450,850 | 0.34% |
| 2025-05-12 | 11.75 | 11.82 | 11.66 | 11.71 | 11.25 | qfq | 3,419,200 | 40,117,841 | 0.09% |
| 2025-05-09 | 11.71 | 11.78 | 11.56 | 11.70 | 11.24 | qfq | 3,634,800 | 42,436,892 | 0.00% |
| 2025-05-08 | 11.68 | 11.76 | 11.60 | 11.70 | 11.24 | qfq | 3,817,500 | 44,634,388 | 0.26% |
| 2025-05-07 | 11.84 | 11.94 | 11.55 | 11.67 | 11.21 | qfq | 5,965,200 | 69,820,389 | -0.85% |
| 2025-05-06 | 11.65 | 11.97 | 11.56 | 11.77 | 11.31 | qfq | 9,775,979 | 114,649,090 | 3.98% |
| 2025-04-30 | 11.24 | 11.47 | 11.16 | 11.32 | 10.87 | qfq | 5,364,200 | 60,692,117 | 0.71% |
| 2025-04-29 | 11.26 | 11.63 | 11.16 | 11.24 | 10.80 | qfq | 9,434,800 | 107,237,925 | -0.97% |
| 2025-04-28 | 11.21 | 11.48 | 10.97 | 11.35 | 10.90 | qfq | 11,593,893 | 130,681,078 | 3.84% |
| 2025-04-25 | 10.92 | 11.11 | 10.85 | 10.93 | 10.50 | qfq | 4,241,921 | 46,371,038 | -1.44% |
| 2025-04-24 | 11.04 | 11.26 | 10.95 | 11.09 | 10.65 | qfq | 4,917,278 | 54,367,131 | -0.36% |
| 2025-04-23 | 11.21 | 11.25 | 10.95 | 11.13 | 10.69 | qfq | 6,472,500 | 71,819,185 | -0.71% |
| 2025-04-22 | 11.01 | 11.33 | 11.01 | 11.21 | 10.77 | qfq | 5,241,420 | 58,497,618 | 1.36% |
| 2025-04-21 | 10.63 | 11.19 | 10.61 | 11.06 | 10.62 | qfq | 7,470,690 | 82,076,687 | 4.73% |
| 2025-04-18 | 10.49 | 10.60 | 10.35 | 10.56 | 10.14 | qfq | 3,051,590 | 31,991,724 | 0.57% |
| 2025-04-17 | 10.21 | 10.57 | 10.08 | 10.50 | 10.09 | qfq | 5,643,100 | 58,783,489 | 2.34% |
| 2025-04-16 | 10.04 | 10.42 | 9.91 | 10.26 | 9.86 | qfq | 5,331,668 | 54,135,736 | 1.58% |
| 2025-04-15 | 10.02 | 10.20 | 9.99 | 10.10 | 9.70 | qfq | 2,259,255 | 22,793,684 | 0.40% |
| 2025-04-14 | 10.08 | 10.21 | 9.97 | 10.06 | 9.66 | qfq | 3,070,511 | 30,959,690 | 0.90% |
| 2025-04-11 | 10.10 | 10.22 | 9.95 | 9.97 | 9.58 | qfq | 3,616,900 | 36,321,598 | -1.68% |
| 2025-04-10 | 10.26 | 10.49 | 10.13 | 10.14 | 9.74 | qfq | 3,312,850 | 34,020,568 | 0.00% |
| 2025-04-09 | 9.80 | 10.27 | 9.25 | 10.14 | 9.74 | qfq | 5,572,300 | 54,608,074 | 2.53% |
| 2025-04-08 | 9.36 | 9.97 | 9.35 | 9.89 | 9.50 | qfq | 5,451,200 | 53,400,566 | 6.80% |
| 2025-04-07 | 10.50 | 10.86 | 9.12 | 9.26 | 8.89 | qfq | 5,793,949 | 57,246,609 | -17.69% |
| 2025-04-03 | 11.24 | 11.34 | 11.10 | 11.25 | 10.81 | qfq | 1,586,800 | 17,821,303 | -0.18% |
| 2025-04-02 | 11.25 | 11.44 | 11.20 | 11.27 | 10.83 | qfq | 1,727,500 | 19,554,457 | 0.27% |
| 2025-04-01 | 11.19 | 11.33 | 11.08 | 11.24 | 10.80 | qfq | 1,941,600 | 21,808,120 | 1.54% |
| 2025-03-31 | 11.13 | 11.17 | 10.91 | 11.07 | 10.63 | qfq | 2,828,500 | 31,192,306 | -0.54% |
| 2025-03-28 | 11.52 | 11.52 | 11.12 | 11.13 | 10.69 | qfq | 3,318,600 | 37,332,532 | -3.05% |
| 2025-03-27 | 11.45 | 11.56 | 11.30 | 11.48 | 11.03 | qfq | 2,252,400 | 25,792,236 | 0.17% |
| 2025-03-26 | 11.31 | 11.49 | 11.31 | 11.46 | 11.01 | qfq | 2,229,247 | 25,474,098 | 0.70% |
| 2025-03-25 | 11.43 | 11.46 | 11.20 | 11.38 | 10.93 | qfq | 3,261,700 | 36,994,215 | -0.44% |
| 2025-03-24 | 11.49 | 11.53 | 11.19 | 11.43 | 10.98 | qfq | 3,155,100 | 35,849,156 | -0.09% |
| 2025-03-21 | 11.60 | 11.69 | 11.40 | 11.44 | 10.99 | qfq | 3,153,800 | 36,376,565 | -1.38% |
| 2025-03-20 | 11.70 | 12.02 | 11.53 | 11.60 | 11.14 | qfq | 4,361,700 | 51,141,005 | -0.60% |
| 2025-03-19 | 11.45 | 11.93 | 11.45 | 11.67 | 11.21 | qfq | 6,999,800 | 81,887,616 | 1.57% |
| 2025-03-18 | 11.45 | 11.53 | 11.38 | 11.49 | 11.04 | qfq | 2,233,091 | 25,552,536 | 0.26% |
| 2025-03-17 | 11.36 | 11.55 | 11.28 | 11.46 | 11.01 | qfq | 3,746,311 | 42,730,149 | 1.69% |
| 2025-03-14 | 11.10 | 11.29 | 11.03 | 11.27 | 10.83 | qfq | 3,223,600 | 36,110,785 | 1.81% |
| 2025-03-13 | 11.14 | 11.18 | 10.94 | 11.07 | 10.63 | qfq | 3,249,311 | 35,895,133 | -0.72% |
| 2025-03-12 | 11.20 | 11.29 | 11.09 | 11.15 | 10.71 | qfq | 2,834,400 | 31,600,953 | -0.54% |
| 2025-03-11 | 11.21 | 11.26 | 11.10 | 11.21 | 10.77 | qfq | 2,628,700 | 29,357,683 | -1.15% |
| 2025-03-10 | 11.30 | 11.43 | 11.23 | 11.34 | 10.89 | qfq | 3,081,300 | 34,911,814 | 0.44% |
| 2025-03-07 | 11.20 | 11.38 | 11.12 | 11.29 | 10.84 | qfq | 3,376,033 | 38,137,301 | 0.80% |
| 2025-03-06 | 11.16 | 11.27 | 11.13 | 11.20 | 10.76 | qfq | 2,526,900 | 28,288,724 | 0.00% |
| 2025-03-05 | 11.26 | 11.27 | 11.05 | 11.20 | 10.76 | qfq | 2,927,400 | 32,597,472 | -0.80% |
| 2025-03-04 | 11.30 | 11.39 | 11.18 | 11.29 | 10.84 | qfq | 2,564,600 | 28,957,445 | -0.27% |
| 2025-03-03 | 11.22 | 11.46 | 11.22 | 11.32 | 10.87 | qfq | 3,329,835 | 37,846,344 | 0.89% |
| 2025-02-28 | 11.46 | 11.57 | 11.17 | 11.22 | 10.78 | qfq | 3,928,947 | 44,471,958 | -2.43% |
| 2025-02-27 | 11.64 | 11.67 | 11.34 | 11.50 | 11.05 | qfq | 4,215,633 | 48,494,185 | -1.46% |
| 2025-02-26 | 11.13 | 11.82 | 11.08 | 11.67 | 11.21 | qfq | 8,252,133 | 95,597,294 | 4.66% |
| 2025-02-25 | 11.08 | 11.32 | 11.03 | 11.15 | 10.71 | qfq | 3,365,200 | 37,617,930 | -1.24% |
| 2025-02-24 | 10.89 | 11.40 | 10.83 | 11.29 | 10.84 | qfq | 6,374,179 | 71,156,853 | 3.48% |
| 2025-02-21 | 11.01 | 11.11 | 10.81 | 10.91 | 10.48 | qfq | 4,489,722 | 48,871,957 | -0.46% |
| 2025-02-20 | 10.75 | 11.08 | 10.67 | 10.96 | 10.53 | qfq | 4,156,732 | 45,299,908 | 2.24% |
| 2025-02-19 | 10.61 | 10.73 | 10.56 | 10.72 | 10.30 | qfq | 2,748,745 | 29,265,073 | 1.04% |
| 2025-02-18 | 10.86 | 10.90 | 10.57 | 10.61 | 10.19 | qfq | 3,216,704 | 34,471,368 | -2.39% |
| 2025-02-17 | 10.77 | 10.88 | 10.68 | 10.87 | 10.44 | qfq | 3,526,261 | 37,991,673 | 1.59% |
| 2025-02-14 | 10.69 | 10.81 | 10.65 | 10.70 | 10.28 | qfq | 3,680,884 | 39,401,261 | -0.65% |
| 2025-02-13 | 10.64 | 10.83 | 10.60 | 10.77 | 10.35 | qfq | 5,363,764 | 57,698,230 | 1.51% |
| 2025-02-12 | 10.54 | 10.61 | 10.47 | 10.61 | 10.19 | qfq | 2,422,900 | 25,565,081 | 0.66% |
| 2025-02-11 | 10.60 | 10.65 | 10.48 | 10.54 | 10.12 | qfq | 2,640,900 | 27,839,072 | -0.85% |
| 2025-02-10 | 10.59 | 10.65 | 10.53 | 10.63 | 10.21 | qfq | 3,342,800 | 35,368,263 | 0.38% |
| 2025-02-07 | 10.48 | 10.66 | 10.42 | 10.59 | 10.17 | qfq | 3,959,200 | 41,836,113 | 1.34% |
| 2025-02-06 | 10.35 | 10.45 | 10.23 | 10.45 | 10.04 | qfq | 3,147,052 | 32,551,703 | 0.67% |
| 2025-02-05 | 10.48 | 10.55 | 10.30 | 10.38 | 9.97 | qfq | 3,206,447 | 33,225,475 | -0.95% |
| 2025-01-27 | 10.45 | 10.65 | 10.41 | 10.48 | 10.07 | qfq | 3,522,347 | 37,097,121 | 0.87% |
| 2025-01-24 | 10.33 | 10.41 | 10.25 | 10.39 | 9.98 | qfq | 1,727,100 | 17,847,433 | 0.68% |
| 2025-01-23 | 10.35 | 10.44 | 10.32 | 10.32 | 9.91 | qfq | 2,768,200 | 28,762,263 | 0.68% |
| 2025-01-22 | 10.31 | 10.35 | 10.20 | 10.25 | 9.85 | qfq | 2,350,900 | 24,104,115 | -0.87% |
| 2025-01-21 | 10.46 | 10.50 | 10.30 | 10.34 | 9.93 | qfq | 2,255,700 | 23,383,329 | -0.77% |
| 2025-01-20 | 10.56 | 10.58 | 10.38 | 10.42 | 10.01 | qfq | 2,434,100 | 25,435,546 | -0.38% |
| 2025-01-17 | 10.42 | 10.55 | 10.35 | 10.46 | 10.05 | qfq | 2,206,600 | 23,064,221 | 0.29% |
| 2025-01-16 | 10.50 | 10.56 | 10.34 | 10.43 | 10.02 | qfq | 2,399,300 | 25,048,275 | 0.19% |
| 2025-01-15 | 10.43 | 10.48 | 10.32 | 10.41 | 10.00 | qfq | 1,667,600 | 17,352,161 | -0.19% |
| 2025-01-14 | 10.18 | 10.44 | 10.12 | 10.43 | 10.02 | qfq | 2,611,900 | 26,925,977 | 3.06% |
| 2025-01-13 | 9.95 | 10.12 | 9.86 | 10.12 | 9.72 | qfq | 2,144,589 | 21,509,507 | 1.40% |
| 2025-01-10 | 10.21 | 10.23 | 9.97 | 9.98 | 9.59 | qfq | 2,104,000 | 21,229,141 | -2.06% |
| 2025-01-09 | 10.14 | 10.24 | 10.10 | 10.19 | 9.79 | qfq | 1,803,500 | 18,393,550 | 0.10% |
| 2025-01-08 | 10.36 | 10.36 | 10.00 | 10.18 | 9.78 | qfq | 3,625,847 | 36,961,656 | -1.74% |
| 2025-01-07 | 10.32 | 10.42 | 10.19 | 10.36 | 9.95 | qfq | 2,421,100 | 24,971,251 | 0.39% |
| 2025-01-06 | 10.27 | 10.40 | 10.10 | 10.32 | 9.91 | qfq | 2,720,247 | 27,964,925 | 0.49% |
| 2025-01-03 | 10.65 | 10.77 | 10.20 | 10.27 | 9.86 | qfq | 4,230,258 | 44,473,506 | -3.11% |
| 2025-01-02 | 10.89 | 10.99 | 10.55 | 10.60 | 10.18 | qfq | 3,190,247 | 34,346,221 | -2.66% |
| 2024-12-31 | 11.12 | 11.15 | 10.78 | 10.89 | 10.46 | qfq | 3,723,100 | 40,784,036 | -1.98% |
| 2024-12-30 | 11.07 | 11.16 | 10.91 | 11.11 | 10.67 | qfq | 3,052,000 | 33,733,958 | 0.27% |
| 2024-12-27 | 11.10 | 11.21 | 11.04 | 11.08 | 10.64 | qfq | 4,107,500 | 45,590,181 | -0.18% |
| 2024-12-26 | 11.03 | 11.15 | 10.98 | 11.10 | 10.66 | qfq | 2,976,800 | 32,958,426 | 0.73% |
| 2024-12-25 | 11.03 | 11.08 | 10.84 | 11.02 | 10.59 | qfq | 2,896,946 | 31,693,010 | -0.09% |
| 2024-12-24 | 11.04 | 11.24 | 10.91 | 11.03 | 10.59 | qfq | 4,308,300 | 47,503,931 | -0.72% |
| 2024-12-23 | 11.21 | 11.30 | 10.94 | 11.11 | 10.67 | qfq | 4,440,632 | 49,386,827 | -1.24% |
| 2024-12-20 | 11.26 | 11.40 | 11.19 | 11.25 | 10.81 | qfq | 2,948,332 | 33,312,334 | -0.27% |
| 2024-12-19 | 11.25 | 11.31 | 11.10 | 11.28 | 10.84 | qfq | 2,446,531 | 27,403,161 | -0.09% |
| 2024-12-18 | 11.50 | 11.56 | 11.25 | 11.29 | 10.84 | qfq | 3,236,400 | 36,952,913 | -0.62% |
| 2024-12-17 | 11.78 | 11.83 | 11.34 | 11.36 | 10.91 | qfq | 5,061,332 | 58,520,033 | -3.57% |
| 2024-12-16 | 11.80 | 11.89 | 11.70 | 11.78 | 11.32 | qfq | 2,913,648 | 34,399,613 | 0.26% |
| 2024-12-13 | 12.30 | 12.33 | 11.75 | 11.75 | 11.29 | qfq | 8,699,200 | 103,774,835 | -5.01% |
| 2024-12-12 | 12.28 | 12.52 | 12.14 | 12.37 | 11.88 | qfq | 5,661,070 | 69,849,446 | 0.81% |
| 2024-12-11 | 11.90 | 12.36 | 11.88 | 12.27 | 11.79 | qfq | 6,464,500 | 78,754,750 | 2.76% |
| 2024-12-10 | 12.23 | 12.40 | 11.85 | 11.94 | 11.47 | qfq | 7,709,000 | 93,546,837 | 0.00% |
| 2024-12-09 | 11.80 | 11.94 | 11.75 | 11.94 | 11.47 | qfq | 4,017,100 | 47,652,598 | 1.19% |
| 2024-12-06 | 11.70 | 11.88 | 11.64 | 11.80 | 11.33 | qfq | 4,385,200 | 51,588,676 | 1.37% |
| 2024-12-05 | 11.55 | 11.68 | 11.47 | 11.64 | 11.18 | qfq | 3,183,000 | 36,866,038 | 0.52% |
| 2024-12-04 | 11.54 | 11.95 | 11.47 | 11.58 | 11.12 | qfq | 4,900,200 | 57,027,952 | -0.34% |
| 2024-12-03 | 11.71 | 11.73 | 11.50 | 11.62 | 11.16 | qfq | 3,612,789 | 41,906,572 | -0.68% |
| 2024-12-02 | 11.51 | 11.74 | 11.41 | 11.70 | 11.24 | qfq | 4,601,630 | 53,505,720 | 1.30% |
| 2024-11-29 | 11.45 | 11.70 | 11.25 | 11.55 | 11.09 | qfq | 5,741,964 | 65,850,197 | -0.26% |
| 2024-11-28 | 11.70 | 12.37 | 11.48 | 11.58 | 11.12 | qfq | 10,056,498 | 118,629,679 | 1.14% |
| 2024-11-27 | 11.28 | 11.46 | 10.98 | 11.45 | 11.00 | qfq | 3,852,500 | 43,270,004 | 1.51% |
| 2024-11-26 | 11.25 | 11.35 | 11.18 | 11.28 | 10.84 | qfq | 2,268,100 | 25,581,537 | 0.00% |
| 2024-11-25 | 11.16 | 11.43 | 11.07 | 11.28 | 10.84 | qfq | 4,729,240 | 53,190,708 | 1.17% |
| 2024-11-22 | 11.50 | 11.60 | 11.13 | 11.15 | 10.71 | qfq | 4,234,700 | 48,358,092 | -2.96% |
| 2024-11-21 | 11.56 | 11.61 | 11.38 | 11.49 | 11.04 | qfq | 6,344,000 | 72,742,927 | -1.46% |
| 2024-11-20 | 11.57 | 11.66 | 11.46 | 11.66 | 11.20 | qfq | 5,775,100 | 66,748,376 | 0.78% |
| 2024-11-19 | 11.79 | 11.79 | 11.28 | 11.57 | 11.11 | qfq | 5,462,229 | 62,634,626 | -1.70% |
| 2024-11-18 | 11.94 | 12.07 | 11.40 | 11.77 | 11.31 | qfq | 4,862,822 | 57,098,475 | -1.18% |
| 2024-11-15 | 12.10 | 12.18 | 11.83 | 11.91 | 11.44 | qfq | 3,147,700 | 37,870,749 | -1.81% |
| 2024-11-14 | 12.35 | 12.39 | 12.08 | 12.13 | 11.65 | qfq | 2,366,645 | 28,948,434 | -1.94% |
| 2024-11-13 | 12.38 | 12.59 | 12.14 | 12.37 | 11.88 | qfq | 2,914,005 | 35,962,001 | -0.80% |
| 2024-11-12 | 12.81 | 12.96 | 12.33 | 12.47 | 11.98 | qfq | 4,134,800 | 52,423,375 | -2.73% |
| 2024-11-11 | 12.68 | 12.88 | 12.49 | 12.82 | 12.31 | qfq | 4,374,163 | 55,357,208 | 0.23% |
| 2024-11-08 | 13.11 | 13.24 | 12.78 | 12.79 | 12.29 | qfq | 4,425,660 | 57,046,542 | -1.92% |
| 2024-11-07 | 12.20 | 13.20 | 12.16 | 13.04 | 12.53 | qfq | 7,519,082 | 97,203,237 | 6.02% |
| 2024-11-06 | 12.46 | 12.55 | 12.24 | 12.30 | 11.81 | qfq | 4,155,769 | 51,431,942 | -1.52% |
| 2024-11-05 | 12.23 | 12.55 | 12.17 | 12.49 | 12.00 | qfq | 4,066,034 | 50,693,336 | 2.13% |
| 2024-11-04 | 12.17 | 12.24 | 11.98 | 12.23 | 11.75 | qfq | 2,360,543 | 28,629,655 | 0.33% |
| 2024-11-01 | 12.17 | 12.52 | 12.06 | 12.19 | 11.71 | qfq | 3,396,882 | 41,606,964 | -0.57% |
| 2024-10-31 | 12.11 | 12.38 | 12.02 | 12.26 | 11.78 | qfq | 3,775,516 | 46,257,580 | 0.82% |
| 2024-10-30 | 11.80 | 12.37 | 11.80 | 12.16 | 11.68 | qfq | 4,591,292 | 55,873,674 | 1.59% |
| 2024-10-29 | 12.26 | 12.57 | 11.94 | 11.97 | 11.50 | qfq | 5,131,800 | 62,574,970 | -3.00% |
| 2024-10-28 | 11.87 | 12.36 | 11.87 | 12.34 | 11.85 | qfq | 7,076,965 | 86,643,055 | 5.20% |
| 2024-10-25 | 11.22 | 11.86 | 11.20 | 11.73 | 11.27 | qfq | 5,223,956 | 60,696,869 | 4.83% |
| 2024-10-24 | 11.31 | 11.31 | 11.11 | 11.19 | 10.75 | qfq | 1,864,700 | 20,814,844 | -0.71% |
| 2024-10-23 | 11.42 | 11.48 | 11.22 | 11.27 | 10.83 | qfq | 2,712,516 | 30,664,674 | -0.53% |
| 2024-10-22 | 11.19 | 11.35 | 11.13 | 11.33 | 10.88 | qfq | 2,333,969 | 26,258,802 | 1.25% |
| 2024-10-21 | 11.20 | 11.33 | 11.10 | 11.19 | 10.75 | qfq | 3,522,100 | 39,497,326 | 0.45% |
| 2024-10-18 | 10.88 | 11.32 | 10.75 | 11.14 | 10.70 | qfq | 3,609,007 | 39,762,571 | 2.39% |
| 2024-10-17 | 11.14 | 11.18 | 10.87 | 10.88 | 10.45 | qfq | 2,325,300 | 25,654,035 | -1.09% |
| 2024-10-16 | 10.77 | 11.20 | 10.71 | 11.00 | 10.57 | qfq | 2,350,116 | 25,894,483 | 0.55% |
| 2024-10-15 | 11.24 | 11.30 | 10.91 | 10.94 | 10.51 | qfq | 2,609,976 | 28,943,732 | -2.06% |
| 2024-10-14 | 10.97 | 11.25 | 10.92 | 11.17 | 10.73 | qfq | 2,467,060 | 27,379,727 | 1.82% |
| 2024-10-11 | 11.30 | 11.34 | 10.88 | 10.97 | 10.54 | qfq | 2,908,200 | 32,202,909 | -3.09% |
| 2024-10-10 | 11.28 | 11.69 | 11.18 | 11.32 | 10.87 | qfq | 3,890,400 | 44,534,835 | 0.18% |
| 2024-10-09 | 12.48 | 12.48 | 11.20 | 11.30 | 10.85 | qfq | 7,125,824 | 84,260,502 | -12.34% |
| 2024-10-08 | 13.90 | 13.98 | 12.03 | 12.89 | 12.38 | qfq | 12,673,343 | 163,994,087 | 8.41% |
| 2024-09-30 | 11.12 | 12.04 | 10.69 | 11.89 | 11.42 | qfq | 8,546,134 | 97,333,834 | 12.92% |
| 2024-09-27 | 10.45 | 10.73 | 10.20 | 10.53 | 10.11 | qfq | 3,744,446 | 39,110,863 | 3.64% |
| 2024-09-26 | 9.80 | 10.17 | 9.74 | 10.16 | 9.76 | qfq | 2,485,700 | 24,827,801 | 3.25% |
| 2024-09-25 | 9.86 | 10.11 | 9.78 | 9.84 | 9.45 | qfq | 2,779,600 | 27,671,334 | 0.10% |
| 2024-09-24 | 9.59 | 9.87 | 9.50 | 9.83 | 9.44 | qfq | 2,622,285 | 25,435,804 | 3.04% |
| 2024-09-23 | 9.64 | 9.65 | 9.52 | 9.54 | 9.16 | qfq | 996,300 | 9,532,897 | -0.93% |
| 2024-09-20 | 9.73 | 9.73 | 9.53 | 9.63 | 9.25 | qfq | 1,420,200 | 13,656,391 | -1.03% |
| 2024-09-19 | 9.30 | 9.78 | 9.25 | 9.73 | 9.35 | qfq | 4,364,729 | 41,829,688 | 5.88% |
| 2024-09-18 | 9.15 | 9.25 | 8.95 | 9.19 | 8.83 | qfq | 1,044,928 | 9,485,227 | 0.77% |
| 2024-09-13 | 9.28 | 9.28 | 9.08 | 9.12 | 8.76 | qfq | 1,114,400 | 10,179,842 | -1.08% |
| 2024-09-12 | 9.27 | 9.41 | 9.22 | 9.22 | 8.86 | qfq | 844,700 | 7,867,721 | -0.86% |
| 2024-09-11 | 9.26 | 9.40 | 9.22 | 9.30 | 8.93 | qfq | 998,300 | 9,289,331 | -0.53% |
| 2024-09-10 | 9.49 | 9.59 | 9.21 | 9.35 | 8.98 | qfq | 1,874,600 | 17,586,721 | -1.48% |
| 2024-09-09 | 9.38 | 9.49 | 9.32 | 9.49 | 9.12 | qfq | 1,298,166 | 12,239,823 | 0.85% |
| 2024-09-06 | 9.39 | 9.44 | 9.27 | 9.41 | 9.04 | qfq | 1,527,326 | 14,284,078 | 0.21% |
| 2024-09-05 | 9.41 | 9.46 | 9.34 | 9.39 | 9.02 | qfq | 1,071,800 | 10,065,065 | -0.11% |
| 2024-09-04 | 9.40 | 9.49 | 9.34 | 9.40 | 9.03 | qfq | 1,517,000 | 14,299,576 | -0.53% |
| 2024-09-03 | 9.37 | 9.48 | 9.28 | 9.45 | 9.08 | qfq | 1,828,340 | 17,144,574 | 0.75% |
| 2024-09-02 | 9.58 | 9.58 | 9.36 | 9.38 | 9.01 | qfq | 2,032,400 | 19,147,925 | -1.78% |
| 2024-08-30 | 9.41 | 9.65 | 9.35 | 9.55 | 9.17 | qfq | 2,533,800 | 24,123,004 | 1.49% |
| 2024-08-29 | 9.15 | 9.51 | 9.10 | 9.41 | 9.04 | qfq | 2,399,710 | 22,481,594 | 1.95% |
| 2024-08-28 | 9.30 | 9.51 | 9.21 | 9.23 | 8.87 | qfq | 2,530,020 | 23,677,389 | -1.49% |
| 2024-08-27 | 9.23 | 9.41 | 9.08 | 9.37 | 9.00 | qfq | 2,300,144 | 21,270,040 | 0.86% |
| 2024-08-26 | 9.21 | 9.69 | 9.20 | 9.29 | 8.92 | qfq | 4,103,629 | 38,586,400 | 0.32% |
| 2024-08-23 | 9.06 | 9.64 | 9.03 | 9.26 | 8.89 | qfq | 3,405,834 | 31,670,603 | 1.54% |
| 2024-08-22 | 9.24 | 9.30 | 9.10 | 9.12 | 8.76 | qfq | 933,400 | 8,570,490 | -1.41% |
| 2024-08-21 | 8.95 | 9.28 | 8.95 | 9.25 | 8.89 | qfq | 1,030,800 | 9,451,390 | 2.21% |
| 2024-08-20 | 9.25 | 9.26 | 8.97 | 9.05 | 8.69 | qfq | 1,233,477 | 11,180,666 | -1.63% |
| 2024-08-19 | 9.24 | 9.32 | 9.18 | 9.20 | 8.84 | qfq | 854,000 | 7,895,125 | -0.43% |
| 2024-08-16 | 9.30 | 9.45 | 9.19 | 9.24 | 8.88 | qfq | 926,523 | 8,595,416 | -0.86% |
| 2024-08-15 | 9.27 | 9.45 | 9.23 | 9.32 | 8.95 | qfq | 1,230,277 | 11,514,148 | 0.32% |
| 2024-08-14 | 9.39 | 9.49 | 9.29 | 9.29 | 8.92 | qfq | 1,203,900 | 11,282,407 | -1.28% |
| 2024-08-13 | 9.32 | 9.43 | 9.28 | 9.41 | 9.04 | qfq | 913,600 | 8,549,851 | 0.32% |
| 2024-08-12 | 9.49 | 9.49 | 9.32 | 9.38 | 9.01 | qfq | 1,157,000 | 10,871,124 | -0.85% |
| 2024-08-09 | 9.58 | 9.74 | 9.46 | 9.46 | 9.09 | qfq | 1,162,100 | 11,161,795 | -0.84% |
| 2024-08-08 | 9.45 | 9.60 | 9.36 | 9.54 | 9.16 | qfq | 1,018,000 | 9,675,627 | 1.06% |
| 2024-08-07 | 9.62 | 9.62 | 9.42 | 9.44 | 9.07 | qfq | 1,224,199 | 11,608,998 | -0.74% |
| 2024-08-06 | 9.45 | 9.63 | 9.45 | 9.51 | 9.13 | qfq | 815,200 | 7,755,394 | 0.85% |
| 2024-08-05 | 9.60 | 9.72 | 9.43 | 9.43 | 9.06 | qfq | 1,069,700 | 10,234,331 | -1.87% |
| 2024-08-02 | 9.69 | 9.80 | 9.60 | 9.61 | 9.23 | qfq | 1,367,800 | 13,287,331 | -1.13% |
| 2024-08-01 | 9.74 | 9.82 | 9.68 | 9.72 | 9.34 | qfq | 1,369,700 | 13,350,620 | -0.41% |
| 2024-07-31 | 9.42 | 9.80 | 9.35 | 9.76 | 9.38 | qfq | 1,822,200 | 17,562,937 | 3.28% |
| 2024-07-30 | 9.48 | 9.64 | 9.39 | 9.45 | 9.08 | qfq | 923,700 | 8,726,044 | -0.53% |
| 2024-07-29 | 9.70 | 9.85 | 9.48 | 9.50 | 9.13 | qfq | 1,267,400 | 12,119,730 | -1.86% |
| 2024-07-26 | 9.41 | 9.79 | 9.41 | 9.68 | 9.30 | qfq | 1,763,700 | 17,083,192 | 3.09% |
| 2024-07-25 | 9.27 | 9.52 | 9.11 | 9.39 | 9.02 | qfq | 1,516,726 | 14,240,058 | 1.73% |
| 2024-07-24 | 9.31 | 9.40 | 9.14 | 9.23 | 8.87 | qfq | 1,102,200 | 10,194,922 | -0.32% |
| 2024-07-23 | 9.46 | 9.47 | 9.26 | 9.26 | 8.89 | qfq | 939,200 | 8,786,324 | -1.80% |
| 2024-07-22 | 9.40 | 9.57 | 9.35 | 9.43 | 9.06 | qfq | 886,500 | 8,342,776 | 0.21% |
| 2024-07-19 | 9.31 | 9.46 | 9.20 | 9.41 | 9.04 | qfq | 788,600 | 7,380,516 | 0.86% |
| 2024-07-18 | 9.27 | 9.40 | 9.07 | 9.33 | 8.96 | qfq | 1,306,600 | 12,051,473 | 0.21% |
| 2024-07-17 | 9.40 | 9.49 | 9.28 | 9.31 | 8.94 | qfq | 1,551,700 | 14,488,886 | -1.27% |
| 2024-07-16 | 9.55 | 9.64 | 9.40 | 9.43 | 9.06 | qfq | 1,773,228 | 16,788,042 | -2.38% |
| 2024-07-15 | 9.86 | 9.86 | 9.52 | 9.66 | 9.28 | qfq | 1,739,800 | 16,769,047 | -2.03% |
| 2024-07-12 | 9.82 | 9.94 | 9.71 | 9.86 | 9.47 | qfq | 1,762,500 | 17,369,254 | 0.41% |
| 2024-07-11 | 9.59 | 9.84 | 9.57 | 9.82 | 9.43 | qfq | 1,587,400 | 15,440,586 | 3.92% |
| 2024-07-10 | 9.45 | 9.63 | 9.31 | 9.45 | 9.08 | qfq | 1,493,300 | 14,151,936 | -0.11% |
| 2024-07-09 | 9.63 | 9.65 | 9.28 | 9.46 | 9.09 | qfq | 2,660,447 | 25,154,408 | -1.46% |
| 2024-07-08 | 9.92 | 9.93 | 9.55 | 9.60 | 9.22 | qfq | 2,156,400 | 20,822,992 | -2.93% |
| 2024-07-05 | 9.84 | 9.93 | 9.73 | 9.89 | 9.50 | qfq | 654,800 | 6,449,209 | 0.41% |
| 2024-07-04 | 9.89 | 9.96 | 9.75 | 9.85 | 9.46 | qfq | 1,677,800 | 16,536,761 | -0.61% |
| 2024-07-03 | 10.04 | 10.10 | 9.84 | 9.91 | 9.52 | qfq | 1,867,759 | 18,622,699 | -0.70% |
| 2024-07-02 | 10.21 | 10.30 | 9.92 | 9.98 | 9.59 | qfq | 1,869,300 | 18,840,617 | -2.63% |
| 2024-07-01 | 10.09 | 10.29 | 10.09 | 10.25 | 9.85 | qfq | 1,204,000 | 12,290,669 | 1.18% |
| 2024-06-28 | 10.12 | 10.28 | 10.02 | 10.13 | 9.73 | qfq | 1,172,000 | 11,932,324 | 0.30% |
| 2024-06-27 | 10.24 | 10.31 | 10.09 | 10.10 | 9.70 | qfq | 1,671,400 | 17,036,596 | -1.08% |
| 2024-06-26 | 10.11 | 10.24 | 9.94 | 10.21 | 9.81 | qfq | 1,877,881 | 19,012,488 | 1.90% |
| 2024-06-25 | 9.98 | 10.14 | 9.94 | 10.02 | 9.62 | qfq | 2,048,600 | 20,560,054 | 0.91% |
| 2024-06-24 | 10.38 | 10.38 | 9.91 | 9.93 | 9.54 | qfq | 3,431,300 | 34,338,065 | -4.34% |
| 2024-06-21 | 10.38 | 10.47 | 10.27 | 10.38 | 9.97 | qfq | 1,216,800 | 12,620,878 | -0.19% |
| 2024-06-20 | 10.60 | 10.65 | 10.35 | 10.40 | 9.99 | qfq | 1,905,200 | 19,886,540 | -1.89% |
| 2024-06-19 | 10.79 | 10.84 | 10.51 | 10.60 | 10.18 | qfq | 2,369,700 | 25,238,502 | -1.40% |
| 2024-06-18 | 10.76 | 10.84 | 10.61 | 10.75 | 10.33 | qfq | 1,209,210 | 12,976,666 | 0.47% |
| 2024-06-17 | 10.88 | 10.94 | 10.56 | 10.70 | 10.28 | qfq | 2,806,510 | 29,999,069 | -2.28% |
| 2024-06-14 | 10.90 | 10.98 | 10.74 | 10.95 | 10.52 | qfq | 2,101,000 | 22,783,895 | 0.27% |
| 2024-06-13 | 11.22 | 11.23 | 10.83 | 10.92 | 10.49 | qfq | 2,558,493 | 28,084,099 | -2.67% |
| 2024-06-12 | 11.13 | 11.26 | 11.06 | 11.22 | 10.78 | qfq | 834,900 | 9,352,006 | 0.81% |
| 2024-06-11 | 11.10 | 11.18 | 10.92 | 11.13 | 10.69 | qfq | 1,634,200 | 18,071,276 | 0.27% |
| 2024-06-07 | 11.40 | 11.43 | 10.91 | 11.10 | 10.66 | qfq | 2,294,500 | 25,535,841 | -1.07% |
| 2024-06-06 | 11.86 | 11.97 | 11.06 | 11.22 | 10.78 | qfq | 3,514,700 | 39,910,268 | -5.40% |
| 2024-06-05 | 11.92 | 12.16 | 11.83 | 11.86 | 11.39 | qfq | 1,403,100 | 16,812,736 | -1.25% |
| 2024-06-04 | 11.66 | 12.03 | 11.45 | 12.01 | 11.54 | qfq | 2,417,100 | 28,411,600 | 3.18% |
| 2024-06-03 | 11.76 | 11.78 | 11.45 | 11.64 | 11.18 | qfq | 1,901,000 | 22,105,861 | -1.02% |
| 2024-05-31 | 11.76 | 11.83 | 11.68 | 11.76 | 11.30 | qfq | 1,487,300 | 17,493,906 | 0.09% |
| 2024-05-30 | 11.87 | 11.98 | 11.63 | 11.75 | 11.29 | qfq | 1,408,604 | 16,599,425 | -1.34% |
| 2024-05-29 | 11.61 | 11.95 | 11.61 | 11.91 | 11.44 | qfq | 2,082,604 | 24,655,854 | 1.10% |
| 2024-05-28 | 11.71 | 11.98 | 11.59 | 11.78 | 11.17 | qfq | 2,354,900 | 27,699,743 | -0.17% |
| 2024-05-27 | 11.66 | 11.86 | 11.53 | 11.80 | 11.19 | qfq | 2,003,500 | 23,442,976 | 0.60% |
| 2024-05-24 | 11.76 | 11.96 | 11.65 | 11.73 | 11.12 | qfq | 3,145,800 | 37,143,716 | -0.34% |
| 2024-05-23 | 12.24 | 12.24 | 11.57 | 11.77 | 11.16 | qfq | 3,901,800 | 46,113,083 | -3.92% |
| 2024-05-22 | 12.29 | 12.35 | 11.99 | 12.25 | 11.62 | qfq | 2,680,520 | 32,730,784 | 1.58% |
| 2024-05-21 | 12.24 | 12.30 | 11.94 | 12.06 | 11.44 | qfq | 2,893,120 | 34,942,578 | -1.23% |
| 2024-05-20 | 12.27 | 12.41 | 12.12 | 12.21 | 11.58 | qfq | 4,286,829 | 52,574,682 | 2.78% |
| 2024-05-17 | 11.82 | 11.94 | 11.50 | 11.88 | 11.27 | qfq | 3,619,004 | 42,405,823 | 0.34% |
| 2024-05-16 | 11.62 | 12.05 | 11.58 | 11.84 | 11.23 | qfq | 3,289,000 | 38,845,051 | 1.98% |
| 2024-05-15 | 11.70 | 11.80 | 11.51 | 11.61 | 11.01 | qfq | 3,001,399 | 34,860,509 | -1.61% |
| 2024-05-14 | 11.85 | 12.11 | 11.67 | 11.80 | 11.19 | qfq | 3,022,700 | 35,954,461 | -0.42% |
| 2024-05-13 | 11.94 | 11.99 | 11.62 | 11.85 | 11.24 | qfq | 4,853,300 | 57,275,932 | -2.31% |
| 2024-05-10 | 12.28 | 12.46 | 12.06 | 12.13 | 11.50 | qfq | 4,416,000 | 54,095,348 | -0.98% |
| 2024-05-09 | 12.27 | 12.58 | 12.09 | 12.25 | 11.62 | qfq | 4,087,289 | 50,514,991 | 0.91% |
| 2024-05-08 | 12.27 | 12.55 | 12.11 | 12.14 | 11.51 | qfq | 4,641,826 | 57,063,925 | -2.33% |
| 2024-05-07 | 11.77 | 12.68 | 11.70 | 12.43 | 11.79 | qfq | 11,559,143 | 142,767,541 | 5.52% |
| 2024-05-06 | 11.42 | 11.97 | 11.24 | 11.78 | 11.17 | qfq | 7,474,614 | 86,649,484 | 4.99% |
| 2024-04-30 | 11.27 | 11.42 | 11.07 | 11.22 | 10.64 | qfq | 3,834,100 | 43,223,491 | -0.97% |
| 2024-04-29 | 10.92 | 11.54 | 10.78 | 11.33 | 10.74 | qfq | 7,770,118 | 86,656,173 | 3.38% |
| 2024-04-26 | 11.11 | 11.18 | 10.79 | 10.96 | 10.39 | qfq | 6,209,000 | 67,879,491 | -1.97% |
| 2024-04-25 | 11.42 | 11.56 | 11.11 | 11.18 | 10.60 | qfq | 7,254,400 | 81,842,373 | -2.61% |
| 2024-04-24 | 11.00 | 11.90 | 10.91 | 11.48 | 10.89 | qfq | 20,184,907 | 231,984,768 | 6.30% |
| 2024-04-23 | 10.33 | 10.90 | 10.24 | 10.80 | 10.24 | qfq | 9,312,500 | 98,728,123 | 1.79% |
| 2024-04-22 | 9.94 | 11.00 | 9.94 | 10.61 | 10.06 | qfq | 9,187,452 | 97,233,962 | 6.74% |
| 2024-04-19 | 9.88 | 10.25 | 9.80 | 9.94 | 9.43 | qfq | 3,720,100 | 37,337,781 | 0.40% |
| 2024-04-18 | 10.00 | 10.17 | 9.89 | 9.90 | 9.39 | qfq | 4,324,520 | 43,299,613 | -2.17% |
| 2024-04-17 | 9.67 | 10.20 | 9.67 | 10.12 | 9.60 | qfq | 4,539,080 | 45,546,129 | 5.31% |
| 2024-04-16 | 10.10 | 10.19 | 9.48 | 9.61 | 9.11 | qfq | 5,818,000 | 56,911,195 | -6.61% |
| 2024-04-15 | 10.16 | 10.65 | 10.05 | 10.29 | 9.76 | qfq | 7,631,300 | 78,870,631 | 2.90% |
| 2024-04-12 | 10.12 | 10.21 | 9.92 | 10.00 | 9.48 | qfq | 3,455,500 | 34,698,906 | -1.19% |
| 2024-04-11 | 10.26 | 10.35 | 10.11 | 10.12 | 9.60 | qfq | 3,198,518 | 32,710,683 | -1.75% |
| 2024-04-10 | 10.44 | 10.51 | 10.19 | 10.30 | 9.77 | qfq | 3,362,300 | 34,696,550 | -1.81% |
| 2024-04-09 | 10.10 | 10.52 | 10.10 | 10.49 | 9.95 | qfq | 4,096,000 | 42,522,444 | 3.66% |
| 2024-04-08 | 10.43 | 10.68 | 10.11 | 10.12 | 9.60 | qfq | 5,873,179 | 61,011,486 | -3.16% |
| 2024-04-03 | 10.37 | 10.59 | 10.23 | 10.45 | 9.91 | qfq | 5,209,880 | 54,417,425 | 0.29% |
| 2024-04-02 | 10.44 | 10.63 | 10.36 | 10.42 | 9.88 | qfq | 6,060,100 | 63,453,508 | 0.00% |
| 2024-04-01 | 10.29 | 10.52 | 10.15 | 10.42 | 9.88 | qfq | 7,138,763 | 74,056,110 | 3.48% |
| 2024-03-29 | 9.95 | 10.16 | 9.85 | 10.07 | 9.55 | qfq | 4,769,698 | 47,741,544 | 0.40% |
| 2024-03-28 | 9.83 | 10.07 | 9.62 | 10.03 | 9.51 | qfq | 6,155,863 | 60,899,606 | 0.60% |
| 2024-03-27 | 10.37 | 10.39 | 9.94 | 9.97 | 9.45 | qfq | 8,730,665 | 88,490,972 | -5.14% |
| 2024-03-26 | 9.80 | 10.78 | 9.73 | 10.51 | 9.97 | qfq | 14,392,525 | 149,152,391 | 8.24% |
| 2024-03-25 | 9.67 | 10.30 | 9.48 | 9.71 | 9.21 | qfq | 5,292,702 | 52,311,911 | 0.41% |
| 2024-03-22 | 9.82 | 9.86 | 9.61 | 9.67 | 9.17 | qfq | 2,348,600 | 22,821,547 | -1.53% |
| 2024-03-21 | 9.84 | 9.90 | 9.71 | 9.82 | 9.31 | qfq | 2,500,900 | 24,530,077 | -0.10% |
| 2024-03-20 | 9.77 | 9.87 | 9.74 | 9.83 | 9.32 | qfq | 2,163,679 | 21,238,833 | 0.61% |
| 2024-03-19 | 9.75 | 9.85 | 9.73 | 9.77 | 9.27 | qfq | 2,439,300 | 23,865,251 | -0.31% |
| 2024-03-18 | 9.65 | 9.82 | 9.56 | 9.80 | 9.29 | qfq | 3,296,100 | 31,941,177 | 2.62% |
| 2024-03-15 | 9.44 | 9.57 | 9.37 | 9.55 | 9.06 | qfq | 1,809,982 | 17,143,334 | 1.17% |
| 2024-03-14 | 9.47 | 9.62 | 9.35 | 9.44 | 8.95 | qfq | 2,503,600 | 23,740,207 | -0.42% |
| 2024-03-13 | 9.58 | 9.66 | 9.43 | 9.48 | 8.99 | qfq | 2,878,900 | 27,427,611 | -1.15% |
| 2024-03-12 | 9.48 | 9.61 | 9.34 | 9.59 | 9.09 | qfq | 3,070,600 | 29,134,346 | 1.70% |
| 2024-03-11 | 9.21 | 9.44 | 9.20 | 9.43 | 8.94 | qfq | 2,133,720 | 19,955,220 | 1.95% |
| 2024-03-08 | 9.18 | 9.26 | 9.09 | 9.25 | 8.77 | qfq | 2,004,638 | 18,415,057 | 1.54% |
| 2024-03-07 | 9.22 | 9.34 | 9.11 | 9.11 | 8.64 | qfq | 2,087,365 | 19,235,610 | -1.09% |
| 2024-03-06 | 9.10 | 9.32 | 9.10 | 9.21 | 8.73 | qfq | 2,633,075 | 24,256,964 | 0.88% |
| 2024-03-05 | 9.34 | 9.34 | 9.12 | 9.13 | 8.66 | qfq | 2,501,375 | 22,990,248 | -2.77% |
| 2024-03-04 | 9.44 | 9.49 | 9.21 | 9.39 | 8.90 | qfq | 2,412,500 | 22,524,278 | 0.32% |
| 2024-03-01 | 9.35 | 9.40 | 9.27 | 9.36 | 8.88 | qfq | 2,526,000 | 23,592,269 | 0.11% |
| 2024-02-29 | 9.01 | 9.36 | 9.01 | 9.35 | 8.87 | qfq | 2,896,652 | 26,753,820 | 2.52% |
| 2024-02-28 | 9.69 | 9.87 | 9.10 | 9.12 | 8.65 | qfq | 4,956,532 | 47,194,993 | -5.59% |
| 2024-02-27 | 9.49 | 9.66 | 9.38 | 9.66 | 9.16 | qfq | 2,824,582 | 26,929,638 | 1.90% |
| 2024-02-26 | 9.40 | 9.61 | 9.34 | 9.48 | 8.99 | qfq | 3,519,022 | 33,356,785 | 1.07% |
| 2024-02-23 | 9.27 | 9.40 | 9.19 | 9.38 | 8.90 | qfq | 2,724,735 | 25,377,611 | 1.19% |
| 2024-02-22 | 9.20 | 9.32 | 9.11 | 9.27 | 8.79 | qfq | 2,309,004 | 21,252,905 | 0.98% |
| 2024-02-21 | 9.00 | 9.45 | 8.94 | 9.18 | 8.71 | qfq | 3,467,563 | 32,037,605 | 1.32% |
| 2024-02-20 | 9.12 | 9.12 | 8.88 | 9.06 | 8.59 | qfq | 2,135,735 | 19,173,610 | 0.00% |
| 2024-02-19 | 8.95 | 9.40 | 8.91 | 9.06 | 8.59 | qfq | 4,269,636 | 38,943,054 | 2.72% |
| 2024-02-08 | 8.21 | 8.98 | 8.16 | 8.82 | 8.36 | qfq | 4,116,841 | 35,264,005 | 7.96% |
| 2024-02-07 | 8.48 | 8.60 | 8.11 | 8.17 | 7.75 | qfq | 3,957,812 | 32,997,998 | -3.08% |
| 2024-02-06 | 7.82 | 8.63 | 7.49 | 8.43 | 7.99 | qfq | 3,599,064 | 28,913,914 | 7.12% |
| 2024-02-05 | 8.48 | 8.51 | 7.60 | 7.87 | 7.46 | qfq | 3,796,000 | 30,375,603 | -8.59% |
| 2024-02-02 | 8.99 | 9.11 | 8.34 | 8.61 | 8.17 | qfq | 2,786,199 | 24,211,412 | -4.23% |
| 2024-02-01 | 9.15 | 9.16 | 8.81 | 8.99 | 8.53 | qfq | 2,423,121 | 21,788,368 | -1.86% |
| 2024-01-31 | 9.57 | 9.65 | 9.13 | 9.16 | 8.69 | qfq | 2,113,100 | 19,773,963 | -4.28% |
| 2024-01-30 | 9.81 | 9.89 | 9.55 | 9.57 | 9.08 | qfq | 1,913,103 | 18,659,993 | -4.30% |
| 2024-01-29 | 10.25 | 10.38 | 9.96 | 10.00 | 9.48 | qfq | 1,739,862 | 17,597,896 | -1.86% |
| 2024-01-26 | 10.17 | 10.34 | 10.09 | 10.19 | 9.66 | qfq | 1,842,800 | 18,889,569 | 0.20% |
| 2024-01-25 | 9.77 | 10.17 | 9.71 | 10.17 | 9.64 | qfq | 2,496,800 | 24,900,538 | 4.85% |
| 2024-01-24 | 9.63 | 9.78 | 9.30 | 9.70 | 9.20 | qfq | 2,026,200 | 19,374,260 | 0.83% |
| 2024-01-23 | 9.65 | 9.70 | 9.37 | 9.62 | 9.12 | qfq | 2,325,700 | 22,209,429 | -0.52% |
| 2024-01-22 | 10.23 | 10.27 | 9.57 | 9.67 | 9.17 | qfq | 2,769,959 | 27,504,488 | -5.47% |
| 2024-01-19 | 10.33 | 10.53 | 10.22 | 10.23 | 9.70 | qfq | 1,706,000 | 17,657,290 | -1.06% |
| 2024-01-18 | 10.56 | 10.56 | 10.02 | 10.34 | 9.81 | qfq | 3,240,100 | 33,239,042 | -2.18% |
| 2024-01-17 | 10.84 | 10.84 | 10.56 | 10.57 | 10.02 | qfq | 2,011,482 | 21,504,319 | -2.67% |
| 2024-01-16 | 10.85 | 10.94 | 10.68 | 10.86 | 10.30 | qfq | 1,518,200 | 16,395,523 | 0.09% |
| 2024-01-15 | 10.80 | 10.94 | 10.75 | 10.85 | 10.29 | qfq | 1,543,600 | 16,747,764 | 0.00% |
| 2024-01-12 | 10.68 | 11.05 | 10.67 | 10.85 | 10.29 | qfq | 2,842,298 | 30,985,604 | 1.31% |
| 2024-01-11 | 10.57 | 10.73 | 10.51 | 10.71 | 10.16 | qfq | 1,819,004 | 19,330,472 | 1.61% |
| 2024-01-10 | 10.55 | 10.73 | 10.48 | 10.54 | 10.00 | qfq | 1,607,300 | 17,025,873 | -0.28% |
| 2024-01-09 | 10.62 | 10.76 | 10.51 | 10.57 | 10.02 | qfq | 1,522,500 | 16,158,403 | 0.09% |
| 2024-01-08 | 10.81 | 10.85 | 10.53 | 10.56 | 10.01 | qfq | 1,651,700 | 17,638,738 | -2.31% |
| 2024-01-05 | 10.90 | 11.09 | 10.73 | 10.81 | 10.25 | qfq | 2,073,400 | 22,643,880 | -1.19% |
| 2024-01-04 | 11.03 | 11.11 | 10.88 | 10.94 | 10.37 | qfq | 1,761,900 | 19,311,804 | -0.82% |
| 2024-01-03 | 10.91 | 11.14 | 10.88 | 11.03 | 10.46 | qfq | 2,120,904 | 23,386,230 | 0.91% |
| 2024-01-02 | 10.90 | 11.08 | 10.86 | 10.93 | 10.37 | qfq | 2,213,700 | 24,263,303 | 0.46% |
| 2023-12-29 | 10.89 | 10.96 | 10.78 | 10.88 | 10.32 | qfq | 2,049,800 | 22,305,517 | 0.00% |
| 2023-12-28 | 10.63 | 10.91 | 10.50 | 10.88 | 10.32 | qfq | 2,480,300 | 26,817,702 | 2.84% |
| 2023-12-27 | 10.50 | 10.58 | 10.43 | 10.58 | 10.03 | qfq | 966,600 | 10,158,576 | 0.57% |
| 2023-12-26 | 10.58 | 10.63 | 10.48 | 10.52 | 9.98 | qfq | 1,237,900 | 13,039,245 | -0.75% |
| 2023-12-25 | 10.68 | 10.70 | 10.50 | 10.60 | 10.05 | qfq | 1,158,500 | 12,247,296 | -0.66% |
| 2023-12-22 | 10.74 | 10.80 | 10.59 | 10.67 | 10.12 | qfq | 1,706,700 | 18,233,622 | -0.65% |
| 2023-12-21 | 10.60 | 10.75 | 10.50 | 10.74 | 10.19 | qfq | 1,639,510 | 17,435,867 | 1.23% |
| 2023-12-20 | 10.75 | 10.84 | 10.60 | 10.61 | 10.06 | qfq | 1,119,789 | 11,994,258 | -1.12% |
| 2023-12-19 | 10.72 | 10.77 | 10.60 | 10.73 | 10.18 | qfq | 1,205,169 | 12,889,360 | -0.09% |
| 2023-12-18 | 11.00 | 11.00 | 10.73 | 10.74 | 10.19 | qfq | 1,596,481 | 17,267,884 | -1.47% |
| 2023-12-15 | 11.01 | 11.08 | 10.90 | 10.90 | 10.34 | qfq | 1,821,570 | 20,027,125 | -0.64% |
| 2023-12-14 | 10.99 | 11.11 | 10.95 | 10.97 | 10.40 | qfq | 1,483,400 | 16,338,654 | -0.09% |
| 2023-12-13 | 11.07 | 11.10 | 10.98 | 10.98 | 10.41 | qfq | 1,453,400 | 16,015,450 | -0.81% |
| 2023-12-12 | 11.08 | 11.10 | 11.00 | 11.07 | 10.50 | qfq | 1,441,400 | 15,907,073 | -0.09% |
| 2023-12-11 | 11.08 | 11.15 | 10.94 | 11.08 | 10.51 | qfq | 2,663,821 | 29,486,222 | -0.36% |
| 2023-12-08 | 11.22 | 11.34 | 11.11 | 11.12 | 10.55 | qfq | 2,095,900 | 23,434,541 | -0.89% |
| 2023-12-07 | 11.50 | 11.51 | 11.15 | 11.22 | 10.64 | qfq | 2,620,628 | 29,683,611 | -2.18% |
| 2023-12-06 | 11.41 | 11.57 | 11.33 | 11.47 | 10.88 | qfq | 1,366,400 | 15,706,174 | 0.44% |
| 2023-12-05 | 11.59 | 11.65 | 11.40 | 11.42 | 10.83 | qfq | 1,817,550 | 20,873,572 | -1.81% |
| 2023-12-04 | 11.76 | 11.79 | 11.63 | 11.63 | 11.03 | qfq | 1,280,800 | 14,970,746 | -1.11% |
| 2023-12-01 | 11.69 | 11.79 | 11.65 | 11.76 | 11.15 | qfq | 1,217,382 | 14,264,482 | 0.26% |
| 2023-11-30 | 12.01 | 12.01 | 11.63 | 11.73 | 11.12 | qfq | 3,166,522 | 37,184,689 | -2.25% |
| 2023-11-29 | 12.12 | 12.17 | 11.96 | 12.00 | 11.38 | qfq | 1,514,500 | 18,268,534 | -1.32% |
| 2023-11-28 | 12.08 | 12.18 | 12.04 | 12.16 | 11.53 | qfq | 1,198,800 | 14,528,359 | 0.41% |
| 2023-11-27 | 12.12 | 12.20 | 12.07 | 12.11 | 11.48 | qfq | 1,161,613 | 14,053,667 | -0.33% |
| 2023-11-24 | 12.34 | 12.34 | 12.14 | 12.15 | 11.52 | qfq | 1,302,100 | 15,889,964 | -1.54% |
| 2023-11-23 | 12.10 | 12.34 | 12.10 | 12.34 | 11.70 | qfq | 2,016,100 | 24,685,303 | 1.90% |
| 2023-11-22 | 12.35 | 12.35 | 12.11 | 12.11 | 11.48 | qfq | 2,498,500 | 30,462,221 | -1.86% |
| 2023-11-21 | 12.28 | 12.46 | 12.28 | 12.34 | 11.70 | qfq | 2,993,019 | 37,082,471 | 0.41% |
| 2023-11-20 | 12.34 | 12.36 | 12.15 | 12.29 | 11.66 | qfq | 2,566,568 | 31,426,906 | -0.32% |
| 2023-11-17 | 12.25 | 12.34 | 12.24 | 12.33 | 11.69 | qfq | 1,144,000 | 14,071,009 | 0.16% |
| 2023-11-16 | 12.43 | 12.43 | 12.28 | 12.31 | 11.67 | qfq | 2,380,900 | 29,335,540 | -0.97% |
| 2023-11-15 | 12.29 | 12.45 | 12.26 | 12.43 | 11.79 | qfq | 4,398,011 | 54,472,232 | 1.64% |
| 2023-11-14 | 12.23 | 12.26 | 12.15 | 12.23 | 11.60 | qfq | 1,734,400 | 21,163,557 | 0.33% |
| 2023-11-13 | 12.12 | 12.19 | 12.04 | 12.19 | 11.56 | qfq | 1,856,720 | 22,473,234 | 0.91% |
| 2023-11-10 | 12.22 | 12.22 | 12.03 | 12.08 | 11.46 | qfq | 2,292,100 | 27,697,219 | -1.23% |
| 2023-11-09 | 12.13 | 12.27 | 12.10 | 12.23 | 11.60 | qfq | 2,864,800 | 34,963,781 | 0.49% |
| 2023-11-08 | 12.33 | 12.34 | 12.09 | 12.17 | 11.54 | qfq | 5,451,399 | 66,622,550 | -1.62% |
| 2023-11-07 | 12.69 | 12.69 | 12.23 | 12.37 | 11.73 | qfq | 8,252,200 | 101,624,429 | -2.37% |
| 2023-11-06 | 12.43 | 12.67 | 12.42 | 12.67 | 12.02 | qfq | 1,947,000 | 24,543,309 | 2.01% |
| 2023-11-03 | 12.33 | 12.47 | 12.23 | 12.42 | 11.78 | qfq | 1,787,000 | 22,161,619 | 1.39% |
| 2023-11-02 | 12.61 | 12.61 | 12.22 | 12.25 | 11.62 | qfq | 2,584,600 | 31,905,455 | -2.47% |
| 2023-11-01 | 12.57 | 12.72 | 12.54 | 12.56 | 11.91 | qfq | 1,799,578 | 22,701,275 | -0.08% |
| 2023-10-31 | 12.70 | 12.75 | 12.53 | 12.57 | 11.92 | qfq | 1,275,078 | 16,079,356 | -1.18% |
| 2023-10-30 | 12.54 | 12.76 | 12.40 | 12.72 | 12.06 | qfq | 2,637,755 | 33,259,539 | 1.11% |
| 2023-10-27 | 12.57 | 12.61 | 12.28 | 12.58 | 11.93 | qfq | 2,234,900 | 27,888,979 | -0.08% |
| 2023-10-26 | 12.98 | 13.02 | 12.50 | 12.59 | 11.94 | qfq | 2,090,110 | 26,474,216 | -2.78% |
| 2023-10-25 | 12.66 | 13.31 | 12.66 | 12.95 | 12.28 | qfq | 2,153,269 | 28,033,830 | 2.70% |
| 2023-10-24 | 12.62 | 12.76 | 12.52 | 12.61 | 11.96 | qfq | 1,106,900 | 13,970,472 | 0.16% |
| 2023-10-23 | 13.11 | 13.11 | 12.52 | 12.59 | 11.94 | qfq | 1,517,700 | 19,359,662 | -3.97% |
| 2023-10-20 | 13.26 | 13.33 | 13.10 | 13.11 | 12.43 | qfq | 597,131 | 7,882,174 | -1.28% |
| 2023-10-19 | 13.47 | 13.52 | 13.25 | 13.28 | 12.59 | qfq | 721,736 | 9,630,342 | -1.34% |
| 2023-10-18 | 13.74 | 13.74 | 13.42 | 13.46 | 12.76 | qfq | 870,057 | 11,743,038 | -1.39% |
| 2023-10-17 | 13.46 | 13.75 | 13.37 | 13.65 | 12.94 | qfq | 1,146,900 | 15,645,007 | 1.41% |
| 2023-10-16 | 13.46 | 13.57 | 13.32 | 13.46 | 12.76 | qfq | 1,140,500 | 15,362,123 | 0.22% |
| 2023-10-13 | 13.68 | 13.69 | 13.41 | 13.43 | 12.74 | qfq | 837,790 | 11,320,676 | -2.26% |
| 2023-10-12 | 13.57 | 13.78 | 13.44 | 13.74 | 13.03 | qfq | 1,324,590 | 18,085,079 | 1.85% |
| 2023-10-11 | 13.32 | 13.61 | 13.32 | 13.49 | 12.79 | qfq | 1,076,330 | 14,512,102 | 1.28% |
| 2023-10-10 | 13.38 | 13.45 | 13.29 | 13.32 | 12.63 | qfq | 1,028,800 | 13,728,177 | -0.45% |
| 2023-10-09 | 13.50 | 13.52 | 13.29 | 13.38 | 12.69 | qfq | 981,300 | 13,127,301 | -0.67% |
| 2023-09-28 | 13.47 | 13.54 | 13.31 | 13.47 | 12.77 | qfq | 989,200 | 13,322,956 | 0.60% |
| 2023-09-27 | 13.23 | 13.48 | 13.19 | 13.39 | 12.70 | qfq | 948,300 | 12,665,779 | 0.90% |
| 2023-09-26 | 13.35 | 13.53 | 13.21 | 13.27 | 12.58 | qfq | 1,453,400 | 19,291,708 | -0.97% |
| 2023-09-25 | 13.79 | 13.84 | 13.33 | 13.40 | 12.71 | qfq | 2,627,520 | 35,331,184 | -3.18% |
| 2023-09-22 | 13.70 | 13.89 | 13.70 | 13.84 | 13.12 | qfq | 1,148,400 | 15,868,477 | 0.14% |
| 2023-09-21 | 13.92 | 13.94 | 13.75 | 13.82 | 13.11 | qfq | 766,208 | 10,594,623 | -0.65% |
| 2023-09-20 | 13.97 | 14.09 | 13.89 | 13.91 | 13.19 | qfq | 687,520 | 9,591,652 | -0.43% |
| 2023-09-19 | 13.99 | 14.12 | 13.91 | 13.97 | 13.25 | qfq | 464,300 | 6,490,890 | -0.21% |
| 2023-09-18 | 13.95 | 14.08 | 13.70 | 14.00 | 13.28 | qfq | 596,900 | 8,336,927 | 0.36% |
| 2023-09-15 | 13.98 | 14.05 | 13.86 | 13.95 | 13.23 | qfq | 929,228 | 12,950,677 | 0.29% |
| 2023-09-14 | 14.00 | 14.01 | 13.79 | 13.91 | 13.19 | qfq | 830,561 | 11,526,939 | -0.64% |
| 2023-09-13 | 14.12 | 14.23 | 13.91 | 14.00 | 13.28 | qfq | 839,100 | 11,776,127 | -0.85% |
| 2023-09-12 | 14.33 | 14.33 | 14.09 | 14.12 | 13.39 | qfq | 640,900 | 9,062,547 | -0.70% |
| 2023-09-11 | 14.11 | 14.32 | 14.07 | 14.22 | 13.49 | qfq | 1,265,100 | 17,989,464 | 0.21% |
| 2023-09-08 | 14.29 | 14.33 | 14.15 | 14.19 | 13.46 | qfq | 669,600 | 9,513,637 | -0.35% |
| 2023-09-07 | 14.44 | 14.49 | 14.24 | 14.24 | 13.50 | qfq | 994,561 | 14,245,304 | -1.39% |
| 2023-09-06 | 14.33 | 14.46 | 14.28 | 14.44 | 13.69 | qfq | 1,256,369 | 18,062,435 | 0.21% |
| 2023-09-05 | 14.34 | 14.59 | 14.21 | 14.41 | 13.67 | qfq | 1,942,869 | 27,948,280 | 0.42% |
| 2023-09-04 | 13.85 | 14.42 | 13.79 | 14.35 | 13.61 | qfq | 3,446,800 | 49,020,358 | 3.91% |
| 2023-09-01 | 13.72 | 13.85 | 13.68 | 13.81 | 13.10 | qfq | 636,200 | 8,769,433 | 0.80% |
| 2023-08-31 | 13.83 | 13.86 | 13.67 | 13.70 | 12.99 | qfq | 995,460 | 13,669,705 | -0.87% |
| 2023-08-30 | 13.86 | 13.98 | 13.72 | 13.82 | 13.11 | qfq | 1,129,471 | 15,623,359 | -0.58% |
| 2023-08-29 | 13.47 | 13.97 | 13.40 | 13.90 | 13.18 | qfq | 1,630,296 | 22,431,980 | 3.27% |
| 2023-08-28 | 13.75 | 13.80 | 13.41 | 13.46 | 12.76 | qfq | 1,712,806 | 23,346,903 | 2.05% |
| 2023-08-25 | 13.37 | 13.45 | 13.18 | 13.19 | 12.51 | qfq | 975,470 | 12,948,620 | -1.35% |
| 2023-08-24 | 13.39 | 13.54 | 13.22 | 13.37 | 12.68 | qfq | 799,520 | 10,673,587 | 0.00% |
| 2023-08-23 | 13.54 | 13.61 | 13.33 | 13.37 | 12.68 | qfq | 806,020 | 10,824,223 | -1.55% |
| 2023-08-22 | 13.90 | 13.90 | 13.45 | 13.58 | 12.88 | qfq | 1,457,678 | 19,769,536 | -1.52% |
| 2023-08-21 | 13.55 | 13.97 | 13.53 | 13.79 | 13.08 | qfq | 2,806,777 | 38,794,565 | 1.25% |
| 2023-08-18 | 13.36 | 13.89 | 13.32 | 13.62 | 12.92 | qfq | 2,201,100 | 30,174,123 | 2.25% |
| 2023-08-17 | 13.62 | 13.62 | 12.91 | 13.32 | 12.63 | qfq | 3,189,975 | 41,947,164 | -1.91% |
| 2023-08-16 | 13.62 | 13.75 | 13.52 | 13.58 | 12.88 | qfq | 649,396 | 8,856,742 | -0.44% |
| 2023-08-15 | 13.67 | 13.74 | 13.53 | 13.64 | 12.94 | qfq | 621,896 | 8,473,242 | -0.22% |
| 2023-08-14 | 13.72 | 13.75 | 13.48 | 13.67 | 12.96 | qfq | 1,103,320 | 15,008,011 | -0.73% |
| 2023-08-11 | 13.86 | 13.99 | 13.76 | 13.77 | 13.06 | qfq | 908,800 | 12,588,495 | -0.94% |
| 2023-08-10 | 13.81 | 14.05 | 13.81 | 13.90 | 13.18 | qfq | 522,600 | 7,270,170 | 0.29% |
| 2023-08-09 | 13.98 | 13.98 | 13.82 | 13.86 | 13.14 | qfq | 628,094 | 8,722,599 | -0.65% |
| 2023-08-08 | 13.89 | 14.04 | 13.87 | 13.95 | 13.23 | qfq | 1,002,200 | 13,970,254 | -0.14% |
| 2023-08-07 | 14.23 | 14.24 | 13.92 | 13.97 | 13.25 | qfq | 1,340,400 | 18,761,890 | -1.90% |
| 2023-08-04 | 14.26 | 14.43 | 14.23 | 14.24 | 13.50 | qfq | 1,151,100 | 16,494,167 | 0.14% |
| 2023-08-03 | 14.24 | 14.37 | 14.18 | 14.22 | 13.49 | qfq | 1,068,700 | 15,229,871 | -0.70% |
| 2023-08-02 | 14.48 | 14.48 | 14.24 | 14.32 | 13.58 | qfq | 883,400 | 12,639,552 | -0.28% |
| 2023-08-01 | 14.52 | 14.55 | 14.30 | 14.36 | 13.62 | qfq | 1,384,806 | 19,922,652 | -0.90% |
| 2023-07-31 | 14.52 | 14.68 | 14.40 | 14.49 | 13.74 | qfq | 1,482,652 | 21,562,719 | 0.14% |
| 2023-07-28 | 14.15 | 14.52 | 14.15 | 14.47 | 13.72 | qfq | 1,650,934 | 23,732,687 | 1.76% |
| 2023-07-27 | 14.37 | 14.45 | 14.19 | 14.22 | 13.49 | qfq | 1,171,000 | 16,747,851 | -1.18% |
| 2023-07-26 | 14.43 | 14.43 | 14.28 | 14.39 | 13.65 | qfq | 1,039,100 | 14,922,010 | 0.07% |
| 2023-07-25 | 14.19 | 14.38 | 14.05 | 14.38 | 13.64 | qfq | 1,634,935 | 23,369,851 | 2.06% |
| 2023-07-24 | 14.25 | 14.26 | 13.99 | 14.09 | 13.36 | qfq | 1,348,659 | 19,003,627 | -1.26% |
| 2023-07-21 | 14.07 | 14.27 | 13.92 | 14.27 | 13.53 | qfq | 2,112,739 | 29,960,134 | 1.49% |
| 2023-07-20 | 14.00 | 14.21 | 13.99 | 14.06 | 13.33 | qfq | 1,671,039 | 23,598,680 | 0.50% |
| 2023-07-19 | 13.96 | 14.03 | 13.90 | 13.99 | 13.27 | qfq | 777,000 | 10,868,676 | 0.50% |
| 2023-07-18 | 13.87 | 13.96 | 13.77 | 13.92 | 13.20 | qfq | 682,004 | 9,467,315 | 0.80% |