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
理邦仪器300206.SZ
最近收盘价11.512026-07-17
最近交易日2026-07-17
成交量（股）8,269,500
成交额（元）97,559,147
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | 2026-04-30 | cash_dividend | 0.311 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.207 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-23 | 2024-05-06 | cash_dividend | 0.207 | — | — | — | 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 | 12.18 | 12.30 | 11.49 | 11.51 | 11.51 | qfq | 8,269,500 | 97,559,147 | -6.35% |
| 2026-07-16 | 12.12 | 12.40 | 12.04 | 12.29 | 12.29 | qfq | 5,807,700 | 71,174,020 | 0.41% |
| 2026-07-15 | 12.28 | 12.53 | 12.18 | 12.24 | 12.24 | qfq | 6,666,315 | 82,547,055 | -0.33% |
| 2026-07-14 | 11.62 | 12.39 | 11.56 | 12.28 | 12.28 | qfq | 8,666,080 | 104,562,431 | 3.80% |
| 2026-07-13 | 11.86 | 12.04 | 11.63 | 11.83 | 11.83 | qfq | 6,961,960 | 82,046,382 | -1.74% |
| 2026-07-10 | 12.09 | 12.37 | 11.93 | 12.04 | 12.04 | qfq | 7,049,500 | 85,695,261 | -0.99% |
| 2026-07-09 | 11.99 | 12.39 | 11.88 | 12.16 | 12.16 | qfq | 6,786,500 | 82,165,724 | 1.25% |
| 2026-07-08 | 12.17 | 12.28 | 12.00 | 12.01 | 12.01 | qfq | 4,900,100 | 59,375,481 | -1.40% |
| 2026-07-07 | 12.54 | 12.58 | 12.14 | 12.18 | 12.18 | qfq | 5,137,900 | 63,154,888 | -3.33% |
| 2026-07-06 | 12.58 | 12.84 | 12.54 | 12.60 | 12.60 | qfq | 6,263,707 | 79,347,818 | -0.24% |
| 2026-07-03 | 12.60 | 12.80 | 12.53 | 12.63 | 12.63 | qfq | 6,114,900 | 77,430,168 | 0.40% |
| 2026-07-02 | 12.59 | 12.93 | 12.53 | 12.58 | 12.58 | qfq | 6,241,500 | 79,080,025 | -0.55% |
| 2026-07-01 | 12.16 | 12.73 | 11.98 | 12.65 | 12.65 | qfq | 9,596,563 | 119,018,933 | 3.43% |
| 2026-06-30 | 12.36 | 12.81 | 12.18 | 12.23 | 12.23 | qfq | 8,628,212 | 106,677,316 | -2.00% |
| 2026-06-29 | 11.90 | 12.57 | 11.72 | 12.48 | 12.48 | qfq | 10,170,667 | 123,903,368 | 5.05% |
| 2026-06-26 | 12.44 | 12.53 | 11.86 | 11.88 | 11.88 | qfq | 9,087,350 | 109,712,542 | -5.26% |
| 2026-06-25 | 12.75 | 12.77 | 12.26 | 12.54 | 12.54 | qfq | 7,578,366 | 94,580,849 | -2.34% |
| 2026-06-24 | 13.30 | 13.43 | 12.83 | 12.84 | 12.84 | qfq | 8,691,334 | 113,374,643 | -4.11% |
| 2026-06-23 | 13.01 | 14.03 | 12.90 | 13.39 | 13.39 | qfq | 11,173,278 | 151,467,182 | 1.75% |
| 2026-06-22 | 13.44 | 13.44 | 12.74 | 13.16 | 13.16 | qfq | 9,178,675 | 119,407,718 | -3.02% |
| 2026-06-18 | 13.38 | 13.72 | 13.33 | 13.57 | 13.57 | qfq | 9,265,300 | 125,390,685 | 0.07% |
| 2026-06-17 | 13.13 | 13.56 | 13.13 | 13.56 | 13.56 | qfq | 7,046,112 | 94,361,224 | 2.57% |
| 2026-06-16 | 13.30 | 13.32 | 13.10 | 13.22 | 13.22 | qfq | 5,754,350 | 75,840,291 | -1.12% |
| 2026-06-15 | 13.50 | 13.69 | 13.18 | 13.37 | 13.37 | qfq | 8,732,563 | 117,254,027 | -0.96% |
| 2026-06-12 | 13.36 | 13.64 | 13.27 | 13.50 | 13.50 | qfq | 8,826,603 | 118,814,157 | 1.66% |
| 2026-06-11 | 12.58 | 13.34 | 12.49 | 13.28 | 13.28 | qfq | 10,284,100 | 133,965,109 | 3.99% |
| 2026-06-10 | 13.25 | 13.33 | 12.72 | 12.77 | 12.77 | qfq | 14,346,360 | 185,516,642 | -4.56% |
| 2026-06-09 | 12.55 | 13.73 | 12.52 | 13.38 | 13.38 | qfq | 19,371,707 | 258,040,231 | 8.52% |
| 2026-06-08 | 12.77 | 12.98 | 12.16 | 12.33 | 12.33 | qfq | 8,054,498 | 100,959,690 | -5.15% |
| 2026-06-05 | 13.00 | 13.18 | 12.98 | 13.00 | 13.00 | qfq | 6,131,650 | 80,139,424 | 0.31% |
| 2026-06-04 | 13.16 | 13.31 | 12.86 | 12.96 | 12.96 | qfq | 5,108,800 | 66,493,044 | -2.19% |
| 2026-06-03 | 13.49 | 13.54 | 13.12 | 13.25 | 13.25 | qfq | 5,751,900 | 76,469,028 | -2.14% |
| 2026-06-02 | 13.56 | 13.74 | 13.09 | 13.54 | 13.54 | qfq | 9,536,407 | 127,497,550 | -0.15% |
| 2026-06-01 | 13.51 | 13.77 | 13.22 | 13.56 | 13.56 | qfq | 7,557,725 | 102,018,715 | 0.44% |
| 2026-05-29 | 13.98 | 14.07 | 13.35 | 13.50 | 13.50 | qfq | 8,296,468 | 112,991,099 | -3.36% |
| 2026-05-28 | 13.88 | 14.10 | 13.69 | 13.97 | 13.97 | qfq | 7,094,400 | 98,561,422 | -0.14% |
| 2026-05-27 | 13.81 | 14.11 | 13.64 | 13.99 | 13.99 | qfq | 10,213,725 | 141,848,310 | 1.75% |
| 2026-05-26 | 13.76 | 14.00 | 13.42 | 13.75 | 13.75 | qfq | 7,689,900 | 105,476,769 | -0.43% |
| 2026-05-25 | 13.90 | 14.00 | 13.50 | 13.81 | 13.81 | qfq | 7,346,700 | 100,669,462 | 0.22% |
| 2026-05-22 | 13.70 | 13.89 | 13.45 | 13.78 | 13.78 | qfq | 6,851,500 | 93,489,021 | 1.03% |
| 2026-05-21 | 13.61 | 14.27 | 13.61 | 13.64 | 13.64 | qfq | 9,185,586 | 128,206,275 | 0.37% |
| 2026-05-20 | 13.74 | 13.74 | 13.38 | 13.59 | 13.59 | qfq | 5,404,400 | 73,107,063 | -1.38% |
| 2026-05-19 | 13.91 | 13.93 | 13.55 | 13.78 | 13.78 | qfq | 6,308,950 | 86,615,552 | -0.58% |
| 2026-05-18 | 14.38 | 14.43 | 13.81 | 13.86 | 13.86 | qfq | 9,160,950 | 128,000,886 | -3.75% |
| 2026-05-15 | 14.55 | 14.60 | 14.27 | 14.40 | 14.40 | qfq | 8,127,700 | 117,048,007 | -0.69% |
| 2026-05-14 | 14.79 | 15.02 | 14.50 | 14.50 | 14.50 | qfq | 8,656,500 | 127,329,446 | -1.89% |
| 2026-05-13 | 14.70 | 14.98 | 14.66 | 14.78 | 14.78 | qfq | 8,337,775 | 123,515,864 | -0.20% |
| 2026-05-12 | 15.20 | 15.20 | 14.61 | 14.81 | 14.81 | qfq | 10,796,997 | 159,884,004 | -2.76% |
| 2026-05-11 | 14.79 | 15.30 | 14.64 | 15.23 | 15.23 | qfq | 14,948,422 | 225,122,897 | 2.42% |
| 2026-05-08 | 14.98 | 15.14 | 14.76 | 14.87 | 14.87 | qfq | 7,898,500 | 117,884,824 | -0.80% |
| 2026-05-07 | 15.16 | 15.17 | 14.81 | 14.99 | 14.99 | qfq | 8,865,213 | 132,413,179 | -0.93% |
| 2026-05-06 | 15.12 | 15.29 | 14.60 | 15.13 | 15.13 | qfq | 15,066,850 | 225,782,131 | 1.48% |
| 2026-04-30 | 14.85 | 15.15 | 14.77 | 14.91 | 14.91 | qfq | 9,961,267 | 148,812,256 | -0.80% |
| 2026-04-29 | 14.79 | 15.20 | 14.71 | 15.03 | 14.72 | qfq | 8,739,650 | 131,135,932 | 1.08% |
| 2026-04-28 | 14.96 | 15.35 | 14.82 | 14.87 | 14.56 | qfq | 8,446,848 | 126,851,627 | -0.87% |
| 2026-04-27 | 15.20 | 15.35 | 14.82 | 15.00 | 14.69 | qfq | 13,127,018 | 196,476,412 | -3.47% |
| 2026-04-24 | 15.79 | 15.79 | 14.83 | 15.54 | 15.22 | qfq | 16,513,168 | 253,508,514 | 1.04% |
| 2026-04-23 | 15.49 | 15.58 | 15.06 | 15.38 | 15.06 | qfq | 12,281,403 | 187,887,752 | -0.19% |
| 2026-04-22 | 14.99 | 15.60 | 14.82 | 15.41 | 15.09 | qfq | 12,472,820 | 189,963,279 | 3.28% |
| 2026-04-21 | 14.79 | 15.06 | 14.73 | 14.92 | 14.61 | qfq | 5,628,675 | 83,908,447 | 0.00% |
| 2026-04-20 | 14.56 | 14.99 | 14.40 | 14.92 | 14.61 | qfq | 8,736,800 | 128,449,138 | 2.12% |
| 2026-04-17 | 14.64 | 14.77 | 14.53 | 14.61 | 14.31 | qfq | 5,646,287 | 82,535,794 | -0.88% |
| 2026-04-16 | 14.87 | 14.98 | 14.66 | 14.74 | 14.44 | qfq | 7,507,484 | 110,796,779 | -0.94% |
| 2026-04-15 | 15.08 | 15.11 | 14.80 | 14.88 | 14.57 | qfq | 6,963,631 | 103,962,021 | -0.33% |
| 2026-04-14 | 14.81 | 15.08 | 14.72 | 14.93 | 14.62 | qfq | 7,528,150 | 112,076,971 | 0.95% |
| 2026-04-13 | 14.73 | 14.85 | 14.56 | 14.79 | 14.48 | qfq | 7,916,200 | 116,466,589 | 0.27% |
| 2026-04-10 | 14.35 | 15.03 | 14.30 | 14.75 | 14.44 | qfq | 11,325,300 | 167,469,662 | 3.73% |
| 2026-04-09 | 14.25 | 14.45 | 14.10 | 14.22 | 13.93 | qfq | 7,480,508 | 106,646,032 | -0.77% |
| 2026-04-08 | 13.78 | 14.43 | 13.66 | 14.33 | 14.03 | qfq | 12,143,700 | 171,827,027 | 6.15% |
| 2026-04-07 | 13.09 | 13.64 | 13.03 | 13.50 | 13.22 | qfq | 10,771,718 | 144,779,191 | 4.41% |
| 2026-04-03 | 13.40 | 13.44 | 12.90 | 12.93 | 12.66 | qfq | 7,676,200 | 100,277,538 | -3.94% |
| 2026-04-02 | 13.53 | 13.66 | 13.32 | 13.46 | 13.18 | qfq | 8,848,700 | 119,141,191 | -1.68% |
| 2026-04-01 | 13.34 | 13.78 | 13.17 | 13.69 | 13.41 | qfq | 17,545,200 | 237,750,446 | 4.66% |
| 2026-03-31 | 14.21 | 14.21 | 13.05 | 13.08 | 12.81 | qfq | 22,423,155 | 299,799,960 | -7.95% |
| 2026-03-30 | 14.19 | 14.26 | 13.94 | 14.21 | 13.92 | qfq | 7,879,060 | 111,211,929 | -0.70% |
| 2026-03-27 | 13.66 | 14.42 | 13.55 | 14.31 | 14.01 | qfq | 7,616,400 | 107,744,560 | 3.70% |
| 2026-03-26 | 14.14 | 14.28 | 13.74 | 13.80 | 13.51 | qfq | 9,589,838 | 134,128,251 | -2.20% |
| 2026-03-25 | 14.54 | 15.23 | 14.02 | 14.11 | 13.82 | qfq | 17,891,379 | 258,001,825 | 3.22% |
| 2026-03-24 | 13.34 | 13.68 | 13.15 | 13.67 | 13.39 | qfq | 9,260,351 | 123,901,930 | 4.51% |
| 2026-03-23 | 13.95 | 13.98 | 12.98 | 13.08 | 12.81 | qfq | 16,183,461 | 218,077,717 | -8.40% |
| 2026-03-20 | 14.71 | 14.99 | 14.24 | 14.28 | 13.98 | qfq | 10,401,718 | 151,430,622 | -2.72% |
| 2026-03-19 | 14.96 | 15.07 | 14.66 | 14.68 | 14.38 | qfq | 12,941,749 | 191,824,940 | -3.67% |
| 2026-03-18 | 14.55 | 15.24 | 14.50 | 15.24 | 14.92 | qfq | 16,556,001 | 248,473,331 | 5.18% |
| 2026-03-17 | 14.74 | 14.93 | 14.49 | 14.49 | 14.19 | qfq | 6,324,930 | 93,101,104 | -1.63% |
| 2026-03-16 | 14.73 | 14.76 | 14.51 | 14.73 | 14.43 | qfq | 6,252,424 | 91,531,071 | -0.07% |
| 2026-03-13 | 14.68 | 14.88 | 14.65 | 14.74 | 14.44 | qfq | 6,213,200 | 91,646,529 | -0.14% |
| 2026-03-12 | 14.93 | 15.04 | 14.70 | 14.76 | 14.45 | qfq | 6,358,590 | 94,139,260 | -1.14% |
| 2026-03-11 | 15.07 | 15.11 | 14.79 | 14.93 | 14.62 | qfq | 6,503,300 | 96,849,351 | -0.93% |
| 2026-03-10 | 14.78 | 15.08 | 14.74 | 15.07 | 14.76 | qfq | 9,886,700 | 148,005,737 | 2.80% |
| 2026-03-09 | 14.55 | 14.69 | 14.39 | 14.66 | 14.36 | qfq | 8,714,600 | 126,706,684 | -1.15% |
| 2026-03-06 | 14.05 | 14.97 | 14.02 | 14.83 | 14.52 | qfq | 10,973,000 | 161,021,872 | 4.88% |
| 2026-03-05 | 14.16 | 14.29 | 14.09 | 14.14 | 13.85 | qfq | 5,586,910 | 79,236,670 | 1.65% |
| 2026-03-04 | 13.95 | 14.23 | 13.83 | 13.91 | 13.62 | qfq | 7,127,309 | 100,032,907 | -1.28% |
| 2026-03-03 | 14.59 | 14.85 | 14.09 | 14.09 | 13.80 | qfq | 8,013,020 | 115,396,116 | -3.36% |
| 2026-03-02 | 14.43 | 14.85 | 14.40 | 14.58 | 14.28 | qfq | 8,898,531 | 129,964,611 | -0.41% |
| 2026-02-27 | 14.39 | 14.64 | 14.38 | 14.64 | 14.34 | qfq | 5,801,449 | 84,322,111 | 1.39% |
| 2026-02-26 | 14.66 | 14.67 | 14.36 | 14.44 | 14.14 | qfq | 7,151,975 | 103,383,465 | -1.50% |
| 2026-02-25 | 14.54 | 14.67 | 14.51 | 14.66 | 14.36 | qfq | 5,881,200 | 85,905,402 | 0.69% |
| 2026-02-24 | 14.65 | 14.67 | 14.43 | 14.56 | 14.26 | qfq | 6,691,035 | 97,492,346 | 0.21% |
| 2026-02-13 | 14.61 | 14.75 | 14.52 | 14.53 | 14.23 | qfq | 5,403,100 | 79,060,094 | -0.75% |
| 2026-02-12 | 14.56 | 14.74 | 14.42 | 14.64 | 14.34 | qfq | 7,312,960 | 106,810,156 | 0.55% |
| 2026-02-11 | 14.77 | 14.85 | 14.53 | 14.56 | 14.26 | qfq | 6,968,800 | 101,995,299 | -1.42% |
| 2026-02-10 | 14.70 | 14.90 | 14.60 | 14.77 | 14.46 | qfq | 7,652,400 | 112,933,430 | 0.68% |
| 2026-02-09 | 14.66 | 14.87 | 14.48 | 14.67 | 14.37 | qfq | 9,636,100 | 140,713,086 | 1.10% |
| 2026-02-06 | 14.38 | 14.62 | 14.22 | 14.51 | 14.21 | qfq | 8,069,910 | 117,002,313 | 0.42% |
| 2026-02-05 | 14.43 | 14.65 | 14.40 | 14.45 | 14.15 | qfq | 7,257,500 | 105,186,405 | 0.14% |
| 2026-02-04 | 14.40 | 14.48 | 14.22 | 14.43 | 14.13 | qfq | 7,456,673 | 107,008,125 | -0.07% |
| 2026-02-03 | 14.40 | 14.44 | 14.19 | 14.44 | 14.14 | qfq | 7,046,013 | 100,920,920 | 1.05% |
| 2026-02-02 | 14.32 | 14.57 | 14.16 | 14.29 | 13.99 | qfq | 9,842,050 | 141,976,188 | -0.07% |
| 2026-01-30 | 14.65 | 14.78 | 14.16 | 14.30 | 14.00 | qfq | 10,447,395 | 149,990,470 | -2.65% |
| 2026-01-29 | 14.61 | 15.10 | 14.41 | 14.69 | 14.39 | qfq | 9,008,400 | 133,122,168 | 0.55% |
| 2026-01-28 | 14.89 | 14.89 | 14.56 | 14.61 | 14.31 | qfq | 8,674,592 | 127,366,096 | -2.14% |
| 2026-01-27 | 15.19 | 15.20 | 14.61 | 14.93 | 14.62 | qfq | 12,935,788 | 191,958,597 | -1.71% |
| 2026-01-26 | 15.46 | 15.48 | 15.05 | 15.19 | 14.88 | qfq | 14,606,402 | 221,716,695 | -1.75% |
| 2026-01-23 | 15.32 | 15.85 | 15.22 | 15.46 | 15.14 | qfq | 18,824,250 | 292,202,832 | 1.05% |
| 2026-01-22 | 15.64 | 15.76 | 15.18 | 15.30 | 14.98 | qfq | 17,671,784 | 271,053,644 | -1.92% |
| 2026-01-21 | 15.32 | 15.98 | 14.96 | 15.60 | 15.28 | qfq | 32,780,549 | 511,461,495 | 0.91% |
| 2026-01-20 | 15.52 | 16.80 | 14.95 | 15.46 | 15.14 | qfq | 42,988,865 | 672,997,238 | 7.14% |
| 2026-01-19 | 14.41 | 14.61 | 14.33 | 14.43 | 14.13 | qfq | 9,400,425 | 136,061,689 | 0.14% |
| 2026-01-16 | 15.00 | 15.06 | 14.34 | 14.41 | 14.11 | qfq | 12,438,319 | 180,822,011 | -2.44% |
| 2026-01-15 | 15.07 | 15.07 | 14.66 | 14.77 | 14.46 | qfq | 12,995,605 | 192,355,203 | -2.06% |
| 2026-01-14 | 15.17 | 15.85 | 14.80 | 15.08 | 14.77 | qfq | 27,706,558 | 424,544,953 | -0.33% |
| 2026-01-13 | 15.32 | 16.17 | 15.02 | 15.13 | 14.82 | qfq | 36,404,899 | 565,007,938 | 2.09% |
| 2026-01-12 | 14.66 | 14.94 | 14.52 | 14.82 | 14.51 | qfq | 20,413,843 | 301,556,765 | 2.35% |
| 2026-01-09 | 14.00 | 14.52 | 13.92 | 14.48 | 14.18 | qfq | 19,457,758 | 276,713,012 | 4.70% |
| 2026-01-08 | 13.42 | 13.92 | 13.35 | 13.83 | 13.54 | qfq | 10,994,716 | 150,597,608 | 3.52% |
| 2026-01-07 | 13.75 | 13.84 | 13.28 | 13.36 | 13.08 | qfq | 8,191,400 | 109,872,139 | -2.05% |
| 2026-01-06 | 13.79 | 13.81 | 13.55 | 13.64 | 13.36 | qfq | 9,127,945 | 124,694,446 | -1.09% |
| 2026-01-05 | 12.82 | 13.79 | 12.78 | 13.79 | 13.50 | qfq | 14,068,905 | 188,978,968 | 7.82% |
| 2025-12-31 | 12.80 | 12.90 | 12.67 | 12.79 | 12.53 | qfq | 4,113,508 | 52,528,639 | 0.31% |
| 2025-12-30 | 12.81 | 12.95 | 12.75 | 12.75 | 12.49 | qfq | 3,838,000 | 49,241,501 | -1.09% |
| 2025-12-29 | 12.92 | 12.93 | 12.81 | 12.89 | 12.62 | qfq | 5,064,699 | 65,184,146 | -0.31% |
| 2025-12-26 | 13.07 | 13.11 | 12.85 | 12.93 | 12.66 | qfq | 4,295,831 | 55,778,420 | -1.45% |
| 2025-12-25 | 12.95 | 13.15 | 12.86 | 13.12 | 12.85 | qfq | 3,891,925 | 50,881,502 | 1.47% |
| 2025-12-24 | 12.92 | 13.01 | 12.83 | 12.93 | 12.66 | qfq | 4,263,000 | 55,103,160 | 0.54% |
| 2025-12-23 | 12.91 | 12.97 | 12.81 | 12.86 | 12.59 | qfq | 3,312,937 | 42,684,314 | -0.54% |
| 2025-12-22 | 13.03 | 13.04 | 12.83 | 12.93 | 12.66 | qfq | 4,559,500 | 58,874,695 | -0.54% |
| 2025-12-19 | 12.92 | 13.05 | 12.80 | 13.00 | 12.73 | qfq | 4,634,050 | 59,994,747 | 1.17% |
| 2025-12-18 | 12.47 | 12.97 | 12.30 | 12.85 | 12.58 | qfq | 7,761,900 | 99,344,972 | 2.47% |
| 2025-12-17 | 12.62 | 12.67 | 12.46 | 12.54 | 12.28 | qfq | 6,642,100 | 83,396,740 | -0.63% |
| 2025-12-16 | 12.69 | 12.83 | 12.52 | 12.62 | 12.36 | qfq | 4,623,150 | 58,376,376 | -1.10% |
| 2025-12-15 | 12.70 | 12.86 | 12.61 | 12.76 | 12.50 | qfq | 4,792,150 | 61,230,742 | -0.23% |
| 2025-12-12 | 13.05 | 13.11 | 12.68 | 12.79 | 12.53 | qfq | 9,359,541 | 120,012,884 | -1.62% |
| 2025-12-11 | 13.18 | 13.23 | 12.99 | 13.00 | 12.73 | qfq | 5,043,000 | 66,091,231 | -1.29% |
| 2025-12-10 | 13.28 | 13.32 | 13.14 | 13.17 | 12.90 | qfq | 4,861,912 | 64,213,039 | -0.45% |
| 2025-12-09 | 13.37 | 13.55 | 13.19 | 13.23 | 12.96 | qfq | 5,037,212 | 66,987,989 | -1.64% |
| 2025-12-08 | 13.55 | 13.63 | 13.40 | 13.45 | 13.17 | qfq | 5,744,200 | 77,439,075 | -0.30% |
| 2025-12-05 | 13.54 | 13.54 | 13.30 | 13.49 | 13.21 | qfq | 5,891,494 | 79,039,004 | -0.44% |
| 2025-12-04 | 13.77 | 13.82 | 13.50 | 13.55 | 13.27 | qfq | 5,655,138 | 76,919,807 | -1.60% |
| 2025-12-03 | 13.81 | 13.85 | 13.61 | 13.77 | 13.49 | qfq | 6,163,900 | 84,654,703 | -0.43% |
| 2025-12-02 | 13.81 | 13.90 | 13.68 | 13.83 | 13.54 | qfq | 6,071,400 | 83,687,359 | 0.07% |
| 2025-12-01 | 13.91 | 13.92 | 13.69 | 13.82 | 13.53 | qfq | 6,988,600 | 96,394,673 | -0.86% |
| 2025-11-28 | 13.88 | 13.98 | 13.74 | 13.94 | 13.65 | qfq | 6,717,881 | 93,221,171 | 0.22% |
| 2025-11-27 | 13.75 | 14.07 | 13.59 | 13.91 | 13.62 | qfq | 8,963,650 | 124,117,839 | 1.31% |
| 2025-11-26 | 13.44 | 14.07 | 13.44 | 13.73 | 13.45 | qfq | 9,682,300 | 133,873,465 | 1.70% |
| 2025-11-25 | 13.28 | 13.59 | 13.21 | 13.50 | 13.22 | qfq | 7,749,600 | 104,636,188 | 1.81% |
| 2025-11-24 | 13.26 | 13.39 | 13.12 | 13.26 | 12.99 | qfq | 7,116,108 | 94,180,434 | 0.00% |
| 2025-11-21 | 13.54 | 13.70 | 13.10 | 13.26 | 12.99 | qfq | 11,716,100 | 156,373,706 | -2.64% |
| 2025-11-20 | 13.87 | 13.98 | 13.51 | 13.62 | 13.34 | qfq | 12,706,400 | 173,641,388 | -2.01% |
| 2025-11-19 | 14.08 | 14.08 | 13.76 | 13.90 | 13.61 | qfq | 12,722,614 | 176,663,440 | -1.63% |
| 2025-11-18 | 13.92 | 14.42 | 13.82 | 14.13 | 13.84 | qfq | 23,253,922 | 330,495,881 | 0.93% |
| 2025-11-17 | 13.81 | 14.10 | 13.72 | 14.00 | 13.71 | qfq | 9,551,200 | 133,116,397 | 1.16% |
| 2025-11-14 | 13.93 | 14.25 | 13.82 | 13.84 | 13.55 | qfq | 10,451,121 | 146,564,357 | -1.07% |
| 2025-11-13 | 13.92 | 14.01 | 13.77 | 13.99 | 13.70 | qfq | 8,821,100 | 122,720,446 | 0.50% |
| 2025-11-12 | 13.71 | 14.02 | 13.71 | 13.92 | 13.63 | qfq | 9,477,695 | 131,708,219 | 1.09% |
| 2025-11-11 | 13.87 | 13.92 | 13.71 | 13.77 | 13.49 | qfq | 7,742,875 | 106,916,062 | -0.36% |
| 2025-11-10 | 13.92 | 13.97 | 13.74 | 13.82 | 13.53 | qfq | 9,167,375 | 126,839,782 | -0.72% |
| 2025-11-07 | 13.90 | 14.08 | 13.73 | 13.92 | 13.63 | qfq | 10,978,222 | 152,897,200 | 0.14% |
| 2025-11-06 | 14.10 | 14.20 | 13.75 | 13.90 | 13.61 | qfq | 15,354,950 | 213,276,278 | -2.18% |
| 2025-11-05 | 13.79 | 14.44 | 13.68 | 14.21 | 13.92 | qfq | 21,817,606 | 307,747,255 | 2.90% |
| 2025-11-04 | 13.88 | 13.98 | 13.67 | 13.81 | 13.52 | qfq | 14,832,773 | 204,833,000 | -1.43% |
| 2025-11-03 | 13.90 | 14.16 | 13.62 | 14.01 | 13.72 | qfq | 25,975,331 | 362,974,812 | 1.01% |
| 2025-10-31 | 13.56 | 14.00 | 13.42 | 13.87 | 13.58 | qfq | 22,557,300 | 310,209,838 | 3.35% |
| 2025-10-30 | 13.76 | 13.78 | 13.40 | 13.42 | 13.14 | qfq | 21,984,673 | 297,628,765 | -3.03% |
| 2025-10-29 | 13.80 | 14.08 | 13.57 | 13.84 | 13.55 | qfq | 32,306,213 | 445,498,955 | -0.93% |
| 2025-10-28 | 12.90 | 14.33 | 12.90 | 13.97 | 13.68 | qfq | 52,162,467 | 717,765,257 | 15.45% |
| 2025-10-27 | 11.93 | 12.10 | 11.77 | 12.10 | 11.85 | qfq | 7,390,649 | 88,128,327 | 2.20% |
| 2025-10-24 | 11.75 | 11.89 | 11.71 | 11.84 | 11.60 | qfq | 4,022,150 | 47,557,665 | 0.94% |
| 2025-10-23 | 11.79 | 11.83 | 11.59 | 11.73 | 11.49 | qfq | 5,009,250 | 58,458,689 | -0.51% |
| 2025-10-22 | 11.86 | 11.90 | 11.77 | 11.79 | 11.55 | qfq | 4,433,277 | 52,452,701 | -0.67% |
| 2025-10-21 | 11.79 | 11.90 | 11.70 | 11.87 | 11.62 | qfq | 4,488,800 | 53,045,395 | 1.02% |
| 2025-10-20 | 11.76 | 11.91 | 11.72 | 11.75 | 11.51 | qfq | 3,792,300 | 44,706,472 | 0.43% |
| 2025-10-17 | 11.83 | 11.94 | 11.70 | 11.70 | 11.46 | qfq | 4,775,300 | 56,391,975 | -1.10% |
| 2025-10-16 | 11.77 | 11.94 | 11.68 | 11.83 | 11.59 | qfq | 4,714,200 | 55,803,276 | 0.51% |
| 2025-10-15 | 11.59 | 11.82 | 11.57 | 11.77 | 11.53 | qfq | 3,967,122 | 46,537,298 | 1.55% |
| 2025-10-14 | 11.73 | 11.82 | 11.54 | 11.59 | 11.35 | qfq | 5,843,053 | 68,237,458 | -0.60% |
| 2025-10-13 | 11.58 | 11.85 | 11.36 | 11.66 | 11.42 | qfq | 7,266,637 | 84,842,087 | -1.44% |
| 2025-10-10 | 11.93 | 11.99 | 11.53 | 11.83 | 11.59 | qfq | 8,538,560 | 101,114,017 | -2.87% |
| 2025-10-09 | 12.00 | 12.37 | 11.96 | 12.18 | 11.93 | qfq | 9,038,960 | 109,895,579 | 2.35% |
| 2025-09-30 | 11.90 | 11.99 | 11.85 | 11.90 | 11.65 | qfq | 3,754,508 | 44,670,620 | 0.08% |
| 2025-09-29 | 11.83 | 11.95 | 11.59 | 11.89 | 11.64 | qfq | 5,332,365 | 63,041,969 | 0.68% |
| 2025-09-26 | 11.85 | 11.91 | 11.68 | 11.81 | 11.57 | qfq | 4,433,441 | 52,380,435 | -0.92% |
| 2025-09-25 | 11.97 | 12.10 | 11.86 | 11.92 | 11.67 | qfq | 4,821,753 | 57,711,007 | -0.75% |
| 2025-09-24 | 11.70 | 12.05 | 11.68 | 12.01 | 11.76 | qfq | 4,083,926 | 48,786,255 | 1.87% |
| 2025-09-23 | 12.03 | 12.04 | 11.52 | 11.79 | 11.55 | qfq | 6,161,964 | 72,171,799 | -1.91% |
| 2025-09-22 | 12.09 | 12.15 | 11.96 | 12.02 | 11.77 | qfq | 4,676,810 | 56,337,410 | -0.17% |
| 2025-09-19 | 12.15 | 12.29 | 11.98 | 12.04 | 11.79 | qfq | 5,907,562 | 71,421,173 | -0.99% |
| 2025-09-18 | 12.46 | 12.53 | 12.10 | 12.16 | 11.91 | qfq | 9,355,500 | 115,136,876 | -2.41% |
| 2025-09-17 | 12.57 | 12.57 | 12.43 | 12.46 | 12.20 | qfq | 4,592,500 | 57,309,713 | -0.88% |
| 2025-09-16 | 12.57 | 12.61 | 12.45 | 12.57 | 12.31 | qfq | 3,766,700 | 47,213,402 | 0.00% |
| 2025-09-15 | 12.60 | 12.65 | 12.48 | 12.57 | 12.31 | qfq | 4,779,232 | 60,044,495 | -0.55% |
| 2025-09-12 | 12.65 | 12.77 | 12.51 | 12.64 | 12.38 | qfq | 4,546,525 | 57,452,104 | -0.08% |
| 2025-09-11 | 12.56 | 12.68 | 12.28 | 12.65 | 12.39 | qfq | 5,346,244 | 66,963,217 | 0.40% |
| 2025-09-10 | 12.41 | 12.65 | 12.41 | 12.60 | 12.34 | qfq | 5,761,426 | 72,250,976 | 1.12% |
| 2025-09-09 | 12.87 | 12.88 | 12.41 | 12.46 | 12.20 | qfq | 6,353,200 | 80,067,678 | -3.49% |
| 2025-09-08 | 12.50 | 13.01 | 12.48 | 12.91 | 12.64 | qfq | 8,957,315 | 114,798,961 | 3.28% |
| 2025-09-05 | 12.34 | 12.53 | 12.21 | 12.50 | 12.24 | qfq | 7,011,648 | 86,999,687 | 1.05% |
| 2025-09-04 | 12.56 | 12.67 | 12.16 | 12.37 | 12.11 | qfq | 7,871,700 | 98,194,769 | -1.59% |
| 2025-09-03 | 12.76 | 12.85 | 12.51 | 12.57 | 12.31 | qfq | 6,566,413 | 83,186,891 | -0.63% |
| 2025-09-02 | 13.07 | 13.15 | 12.55 | 12.65 | 12.39 | qfq | 10,399,001 | 132,410,762 | -3.80% |
| 2025-09-01 | 12.71 | 13.45 | 12.66 | 13.15 | 12.88 | qfq | 16,674,710 | 218,156,083 | 3.54% |
| 2025-08-29 | 12.71 | 12.80 | 12.61 | 12.70 | 12.44 | qfq | 7,122,659 | 90,456,606 | -0.63% |
| 2025-08-28 | 13.01 | 13.11 | 12.35 | 12.78 | 12.52 | qfq | 14,768,588 | 187,525,095 | -1.01% |
| 2025-08-27 | 13.51 | 13.71 | 12.89 | 12.91 | 12.64 | qfq | 16,079,937 | 212,915,901 | -4.44% |
| 2025-08-26 | 13.38 | 13.85 | 13.35 | 13.51 | 13.23 | qfq | 21,907,135 | 299,370,782 | 2.89% |
| 2025-08-25 | 13.18 | 13.29 | 13.05 | 13.13 | 12.86 | qfq | 8,416,700 | 110,755,392 | -0.38% |
| 2025-08-22 | 13.11 | 13.23 | 13.02 | 13.18 | 12.91 | qfq | 6,244,171 | 81,948,613 | 0.53% |
| 2025-08-21 | 13.26 | 13.36 | 13.05 | 13.11 | 12.84 | qfq | 6,397,500 | 84,265,635 | -1.13% |
| 2025-08-20 | 13.34 | 13.34 | 13.01 | 13.26 | 12.99 | qfq | 8,595,100 | 113,132,251 | -0.82% |
| 2025-08-19 | 13.38 | 13.57 | 13.27 | 13.37 | 13.09 | qfq | 7,679,900 | 103,120,595 | -0.45% |
| 2025-08-18 | 13.23 | 13.49 | 13.21 | 13.43 | 13.15 | qfq | 10,183,725 | 136,183,876 | 1.74% |
| 2025-08-15 | 13.04 | 13.28 | 13.01 | 13.20 | 12.93 | qfq | 8,224,513 | 108,149,699 | 0.99% |
| 2025-08-14 | 13.46 | 13.49 | 13.04 | 13.07 | 12.80 | qfq | 9,804,100 | 129,417,045 | -2.83% |
| 2025-08-13 | 13.49 | 13.61 | 13.24 | 13.45 | 13.17 | qfq | 8,586,100 | 114,975,472 | -0.30% |
| 2025-08-12 | 13.40 | 13.76 | 13.36 | 13.49 | 13.21 | qfq | 11,882,100 | 161,014,616 | 0.82% |
| 2025-08-11 | 13.15 | 13.43 | 13.06 | 13.38 | 13.10 | qfq | 9,005,700 | 119,835,076 | 1.44% |
| 2025-08-08 | 13.25 | 13.61 | 13.06 | 13.19 | 12.92 | qfq | 12,547,241 | 167,133,631 | -0.45% |
| 2025-08-07 | 13.14 | 13.59 | 13.13 | 13.25 | 12.98 | qfq | 12,892,900 | 172,223,071 | 0.30% |
| 2025-08-06 | 13.29 | 13.35 | 13.12 | 13.21 | 12.94 | qfq | 6,844,400 | 90,306,672 | -0.08% |
| 2025-08-05 | 13.28 | 13.41 | 13.08 | 13.22 | 12.95 | qfq | 7,720,400 | 101,983,886 | -0.45% |
| 2025-08-04 | 13.12 | 13.28 | 12.89 | 13.28 | 13.01 | qfq | 8,944,000 | 116,939,573 | 0.76% |
| 2025-08-01 | 13.00 | 13.34 | 12.98 | 13.18 | 12.91 | qfq | 8,274,099 | 109,018,499 | 0.76% |
| 2025-07-31 | 12.99 | 13.36 | 12.92 | 13.08 | 12.81 | qfq | 11,073,896 | 145,620,913 | 0.38% |
| 2025-07-30 | 12.95 | 13.33 | 12.91 | 13.03 | 12.76 | qfq | 11,799,600 | 154,634,988 | 0.31% |
| 2025-07-29 | 13.12 | 13.28 | 12.90 | 12.99 | 12.72 | qfq | 8,853,900 | 115,017,418 | -0.76% |
| 2025-07-28 | 12.93 | 13.38 | 12.90 | 13.09 | 12.82 | qfq | 16,282,053 | 214,966,742 | 1.71% |
| 2025-07-25 | 12.75 | 12.97 | 12.65 | 12.87 | 12.60 | qfq | 11,582,141 | 149,011,454 | 1.18% |
| 2025-07-24 | 12.53 | 12.74 | 12.45 | 12.72 | 12.46 | qfq | 9,172,684 | 115,929,024 | 1.52% |
| 2025-07-23 | 12.50 | 12.69 | 12.42 | 12.53 | 12.27 | qfq | 6,591,304 | 82,927,966 | 0.08% |
| 2025-07-22 | 12.63 | 12.71 | 12.47 | 12.52 | 12.26 | qfq | 8,077,467 | 101,702,759 | -1.11% |
| 2025-07-21 | 12.58 | 12.70 | 12.51 | 12.66 | 12.40 | qfq | 7,290,582 | 92,009,583 | 0.56% |
| 2025-07-18 | 12.60 | 12.64 | 12.44 | 12.59 | 12.33 | qfq | 7,358,636 | 92,170,318 | -0.16% |
| 2025-07-17 | 12.47 | 12.64 | 12.38 | 12.61 | 12.35 | qfq | 12,032,305 | 150,933,696 | -0.39% |
| 2025-07-16 | 12.27 | 12.99 | 12.20 | 12.66 | 12.40 | qfq | 21,714,578 | 276,273,792 | 3.35% |
| 2025-07-15 | 12.11 | 12.29 | 11.88 | 12.25 | 12.00 | qfq | 10,289,770 | 124,737,050 | 1.16% |
| 2025-07-14 | 12.10 | 12.13 | 12.03 | 12.11 | 11.86 | qfq | 3,607,700 | 43,584,815 | 0.41% |
| 2025-07-11 | 12.03 | 12.15 | 12.00 | 12.06 | 11.81 | qfq | 4,287,800 | 51,765,114 | -0.17% |
| 2025-07-10 | 12.09 | 12.18 | 12.01 | 12.08 | 11.83 | qfq | 3,931,900 | 47,535,840 | 0.00% |
| 2025-07-09 | 12.12 | 12.23 | 12.05 | 12.08 | 11.83 | qfq | 4,498,390 | 54,598,288 | -0.66% |
| 2025-07-08 | 12.12 | 12.33 | 12.01 | 12.16 | 11.91 | qfq | 8,167,600 | 99,387,991 | 0.00% |
| 2025-07-07 | 12.22 | 12.53 | 12.08 | 12.16 | 11.91 | qfq | 11,442,459 | 140,687,654 | 0.91% |
| 2025-07-04 | 12.17 | 12.23 | 12.02 | 12.05 | 11.80 | qfq | 4,227,860 | 51,108,684 | -0.66% |
| 2025-07-03 | 12.00 | 12.18 | 12.00 | 12.13 | 11.88 | qfq | 4,015,300 | 48,583,910 | 0.66% |
| 2025-07-02 | 12.22 | 12.25 | 11.98 | 12.05 | 11.80 | qfq | 5,343,500 | 64,595,923 | -1.07% |
| 2025-07-01 | 12.03 | 12.23 | 11.98 | 12.18 | 11.93 | qfq | 6,675,300 | 80,780,463 | 1.33% |
| 2025-06-30 | 11.83 | 12.04 | 11.72 | 12.02 | 11.77 | qfq | 6,605,500 | 78,887,721 | 2.12% |
| 2025-06-27 | 11.72 | 11.89 | 11.66 | 11.77 | 11.53 | qfq | 4,265,400 | 50,191,144 | 0.34% |
| 2025-06-26 | 11.82 | 11.86 | 11.69 | 11.73 | 11.49 | qfq | 3,908,800 | 46,046,510 | -0.68% |
| 2025-06-25 | 11.70 | 11.82 | 11.60 | 11.81 | 11.57 | qfq | 5,142,116 | 60,265,687 | 0.60% |
| 2025-06-24 | 11.51 | 11.74 | 11.45 | 11.74 | 11.50 | qfq | 5,102,302 | 59,300,552 | 1.82% |
| 2025-06-23 | 11.11 | 11.88 | 11.10 | 11.53 | 11.29 | qfq | 7,695,727 | 88,483,611 | 3.87% |
| 2025-06-20 | 11.23 | 11.30 | 11.10 | 11.10 | 10.87 | qfq | 3,321,600 | 37,141,980 | -0.27% |
| 2025-06-19 | 11.49 | 11.57 | 11.10 | 11.13 | 10.90 | qfq | 4,779,300 | 53,724,709 | -2.96% |
| 2025-06-18 | 11.60 | 11.66 | 11.44 | 11.47 | 11.23 | qfq | 3,790,200 | 43,640,447 | -1.88% |
| 2025-06-17 | 11.68 | 12.01 | 11.64 | 11.69 | 11.45 | qfq | 6,320,400 | 74,549,683 | 0.69% |
| 2025-06-16 | 11.55 | 11.70 | 11.51 | 11.61 | 11.37 | qfq | 3,415,000 | 39,675,917 | 0.52% |
| 2025-06-13 | 11.78 | 11.93 | 11.50 | 11.55 | 11.31 | qfq | 4,427,700 | 51,567,964 | -2.70% |
| 2025-06-12 | 11.83 | 11.88 | 11.72 | 11.87 | 11.62 | qfq | 3,980,300 | 47,048,691 | 0.59% |
| 2025-06-11 | 11.92 | 12.01 | 11.79 | 11.80 | 11.56 | qfq | 4,634,300 | 55,080,977 | -0.84% |
| 2025-06-10 | 11.91 | 12.07 | 11.76 | 11.90 | 11.65 | qfq | 4,791,699 | 57,139,072 | -0.58% |
| 2025-06-09 | 11.89 | 12.06 | 11.84 | 11.97 | 11.72 | qfq | 4,688,300 | 56,208,088 | 0.93% |
| 2025-06-06 | 11.92 | 12.02 | 11.80 | 11.86 | 11.61 | qfq | 4,168,300 | 49,516,727 | -0.75% |
| 2025-06-05 | 12.10 | 12.10 | 11.90 | 11.95 | 11.70 | qfq | 5,024,100 | 59,978,085 | -0.91% |
| 2025-06-04 | 11.91 | 12.09 | 11.79 | 12.06 | 11.81 | qfq | 7,155,359 | 85,820,553 | 1.43% |
| 2025-06-03 | 11.52 | 11.94 | 11.48 | 11.89 | 11.64 | qfq | 6,907,900 | 81,723,300 | 2.68% |
| 2025-05-30 | 11.56 | 11.75 | 11.51 | 11.58 | 11.34 | qfq | 4,001,200 | 46,520,674 | -0.09% |
| 2025-05-29 | 11.30 | 11.61 | 11.26 | 11.59 | 11.35 | qfq | 5,154,113 | 59,227,729 | 2.84% |
| 2025-05-28 | 11.51 | 11.57 | 11.23 | 11.27 | 11.04 | qfq | 3,431,100 | 38,895,734 | -1.83% |
| 2025-05-27 | 11.47 | 11.58 | 11.34 | 11.48 | 11.24 | qfq | 3,235,800 | 37,092,449 | -0.95% |
| 2025-05-26 | 11.57 | 11.61 | 11.46 | 11.59 | 11.15 | qfq | 4,030,500 | 46,585,787 | -0.09% |
| 2025-05-23 | 11.63 | 11.84 | 11.52 | 11.60 | 11.16 | qfq | 4,562,650 | 53,424,027 | 0.26% |
| 2025-05-22 | 11.75 | 11.85 | 11.55 | 11.57 | 11.13 | qfq | 4,504,677 | 52,537,270 | -1.87% |
| 2025-05-21 | 11.91 | 11.94 | 11.79 | 11.79 | 11.34 | qfq | 3,009,900 | 35,646,688 | -1.09% |
| 2025-05-20 | 11.80 | 11.95 | 11.74 | 11.92 | 11.46 | qfq | 3,531,041 | 41,987,106 | 1.19% |
| 2025-05-19 | 11.81 | 11.85 | 11.62 | 11.78 | 11.33 | qfq | 3,509,492 | 41,146,937 | 0.17% |
| 2025-05-16 | 11.71 | 11.84 | 11.71 | 11.76 | 11.31 | qfq | 2,988,251 | 35,200,417 | -0.08% |
| 2025-05-15 | 11.93 | 11.93 | 11.74 | 11.77 | 11.32 | qfq | 3,241,600 | 38,223,868 | -1.34% |
| 2025-05-14 | 11.98 | 12.05 | 11.79 | 11.93 | 11.47 | qfq | 4,591,100 | 54,634,869 | -0.42% |
| 2025-05-13 | 11.96 | 12.04 | 11.85 | 11.98 | 11.52 | qfq | 5,352,873 | 64,002,995 | 0.59% |
| 2025-05-12 | 11.80 | 12.06 | 11.76 | 11.91 | 11.46 | qfq | 4,420,900 | 52,560,311 | 1.19% |
| 2025-05-09 | 11.89 | 11.90 | 11.71 | 11.77 | 11.32 | qfq | 3,471,800 | 40,940,733 | -1.09% |
| 2025-05-08 | 11.75 | 11.95 | 11.74 | 11.90 | 11.45 | qfq | 4,323,450 | 51,452,938 | 0.85% |
| 2025-05-07 | 11.99 | 12.03 | 11.71 | 11.80 | 11.35 | qfq | 5,216,700 | 62,008,045 | -0.42% |
| 2025-05-06 | 11.73 | 11.89 | 11.65 | 11.85 | 11.40 | qfq | 6,318,300 | 74,514,272 | 1.46% |
| 2025-04-30 | 11.46 | 11.80 | 11.43 | 11.68 | 11.23 | qfq | 6,388,850 | 74,545,748 | 2.01% |
| 2025-04-29 | 11.27 | 11.48 | 11.20 | 11.45 | 11.01 | qfq | 4,768,700 | 54,312,280 | 1.06% |
| 2025-04-28 | 11.32 | 11.42 | 11.17 | 11.33 | 10.90 | qfq | 5,390,400 | 60,906,591 | -0.96% |
| 2025-04-25 | 11.52 | 11.71 | 11.28 | 11.44 | 11.00 | qfq | 10,785,200 | 123,659,446 | 1.33% |
| 2025-04-24 | 11.60 | 11.91 | 11.29 | 11.29 | 10.86 | qfq | 11,989,900 | 138,112,280 | 0.44% |
| 2025-04-23 | 11.15 | 11.32 | 11.15 | 11.24 | 10.81 | qfq | 3,957,300 | 44,355,100 | 0.81% |
| 2025-04-22 | 11.08 | 11.22 | 11.06 | 11.15 | 10.72 | qfq | 2,763,700 | 30,786,740 | 0.00% |
| 2025-04-21 | 10.86 | 11.17 | 10.79 | 11.15 | 10.72 | qfq | 3,710,868 | 41,009,697 | 2.20% |
| 2025-04-18 | 10.96 | 11.09 | 10.82 | 10.91 | 10.49 | qfq | 2,591,800 | 28,328,346 | -0.37% |
| 2025-04-17 | 10.82 | 11.03 | 10.76 | 10.95 | 10.53 | qfq | 3,070,500 | 33,632,151 | 0.64% |
| 2025-04-16 | 11.09 | 11.10 | 10.67 | 10.88 | 10.46 | qfq | 5,037,200 | 54,884,715 | -2.60% |
| 2025-04-15 | 11.14 | 11.28 | 11.04 | 11.17 | 10.74 | qfq | 4,112,743 | 45,783,072 | 0.09% |
| 2025-04-14 | 11.25 | 11.34 | 11.10 | 11.16 | 10.73 | qfq | 3,938,600 | 44,148,295 | 0.45% |
| 2025-04-11 | 10.80 | 11.20 | 10.75 | 11.11 | 10.69 | qfq | 6,221,600 | 69,161,023 | 1.09% |
| 2025-04-10 | 10.86 | 11.18 | 10.86 | 10.99 | 10.57 | qfq | 8,357,750 | 92,268,650 | 2.71% |
| 2025-04-09 | 10.26 | 10.75 | 9.55 | 10.70 | 10.29 | qfq | 10,823,450 | 110,108,680 | 1.81% |
| 2025-04-08 | 10.32 | 10.92 | 10.16 | 10.51 | 10.11 | qfq | 11,101,600 | 116,730,440 | 4.06% |
| 2025-04-07 | 11.37 | 11.59 | 9.95 | 10.10 | 9.71 | qfq | 14,173,900 | 151,024,572 | -17.55% |
| 2025-04-03 | 12.35 | 12.62 | 12.15 | 12.25 | 11.78 | qfq | 5,805,600 | 71,659,217 | -2.39% |
| 2025-04-02 | 12.38 | 12.62 | 12.29 | 12.55 | 12.07 | qfq | 5,994,600 | 75,005,623 | 1.05% |
| 2025-04-01 | 12.13 | 12.65 | 12.13 | 12.42 | 11.95 | qfq | 8,497,025 | 106,127,480 | 2.56% |
| 2025-03-31 | 12.11 | 12.22 | 11.86 | 12.11 | 11.65 | qfq | 5,339,900 | 64,171,079 | -0.90% |
| 2025-03-28 | 12.23 | 12.60 | 12.20 | 12.22 | 11.75 | qfq | 6,447,100 | 79,846,729 | -0.57% |
| 2025-03-27 | 12.00 | 12.33 | 11.92 | 12.29 | 11.82 | qfq | 6,137,750 | 74,932,897 | 1.82% |
| 2025-03-26 | 12.05 | 12.16 | 12.03 | 12.07 | 11.61 | qfq | 4,432,900 | 53,565,189 | -0.25% |
| 2025-03-25 | 11.99 | 12.32 | 11.87 | 12.10 | 11.64 | qfq | 7,481,250 | 90,450,253 | 1.17% |
| 2025-03-24 | 12.14 | 12.26 | 11.75 | 11.96 | 11.50 | qfq | 6,208,900 | 74,374,756 | -1.73% |
| 2025-03-21 | 12.35 | 12.41 | 12.13 | 12.17 | 11.71 | qfq | 5,022,850 | 61,442,476 | -1.70% |
| 2025-03-20 | 12.48 | 12.55 | 12.35 | 12.38 | 11.91 | qfq | 4,533,783 | 56,337,796 | -1.04% |
| 2025-03-19 | 12.63 | 12.77 | 12.46 | 12.51 | 12.03 | qfq | 5,940,150 | 74,947,145 | -1.11% |
| 2025-03-18 | 12.63 | 12.79 | 12.57 | 12.65 | 12.17 | qfq | 5,745,500 | 72,791,447 | 0.08% |
| 2025-03-17 | 12.90 | 12.90 | 12.60 | 12.64 | 12.16 | qfq | 9,056,425 | 115,095,075 | -1.56% |
| 2025-03-14 | 12.52 | 12.94 | 12.41 | 12.84 | 12.35 | qfq | 11,308,382 | 143,188,833 | 2.56% |
| 2025-03-13 | 12.66 | 12.70 | 12.33 | 12.52 | 12.04 | qfq | 6,676,458 | 83,253,132 | -1.34% |
| 2025-03-12 | 12.68 | 12.83 | 12.56 | 12.69 | 12.21 | qfq | 8,448,850 | 107,100,415 | 0.08% |
| 2025-03-11 | 12.52 | 12.81 | 12.52 | 12.68 | 12.20 | qfq | 9,835,726 | 124,464,469 | -1.71% |
| 2025-03-10 | 13.35 | 13.49 | 12.70 | 12.90 | 12.41 | qfq | 20,375,602 | 265,089,538 | 1.02% |
| 2025-03-07 | 12.99 | 13.07 | 12.65 | 12.77 | 12.28 | qfq | 7,324,700 | 94,318,313 | -2.07% |
| 2025-03-06 | 12.80 | 13.10 | 12.72 | 13.04 | 12.54 | qfq | 8,335,800 | 108,020,302 | 2.19% |
| 2025-03-05 | 12.77 | 12.87 | 12.51 | 12.76 | 12.27 | qfq | 7,908,100 | 100,262,140 | -0.85% |
| 2025-03-04 | 12.42 | 12.93 | 12.42 | 12.87 | 12.38 | qfq | 10,646,500 | 136,308,331 | 2.80% |
| 2025-03-03 | 12.40 | 12.80 | 12.22 | 12.52 | 12.04 | qfq | 11,296,500 | 142,158,178 | 2.37% |
| 2025-02-28 | 12.90 | 12.97 | 12.20 | 12.23 | 11.76 | qfq | 13,127,100 | 164,672,291 | -6.00% |
| 2025-02-27 | 13.13 | 13.19 | 12.77 | 13.01 | 12.51 | qfq | 10,830,200 | 140,391,564 | -0.76% |
| 2025-02-26 | 13.14 | 13.25 | 12.96 | 13.11 | 12.61 | qfq | 12,013,900 | 156,996,845 | -0.76% |
| 2025-02-25 | 13.08 | 13.40 | 13.03 | 13.21 | 12.71 | qfq | 14,267,599 | 188,286,622 | -1.42% |
| 2025-02-24 | 13.61 | 13.62 | 13.19 | 13.40 | 12.89 | qfq | 16,026,295 | 213,900,158 | -1.11% |
| 2025-02-21 | 13.50 | 13.71 | 13.30 | 13.55 | 13.03 | qfq | 19,578,150 | 264,023,247 | 0.37% |
| 2025-02-20 | 13.37 | 14.05 | 13.33 | 13.50 | 12.98 | qfq | 23,667,437 | 321,722,083 | 1.73% |
| 2025-02-19 | 13.21 | 13.53 | 13.00 | 13.27 | 12.76 | qfq | 22,132,200 | 294,135,603 | 0.53% |
| 2025-02-18 | 13.58 | 13.72 | 13.13 | 13.20 | 12.70 | qfq | 31,573,600 | 423,428,523 | -3.44% |
| 2025-02-17 | 14.20 | 14.93 | 13.55 | 13.67 | 13.15 | qfq | 62,545,131 | 882,831,500 | 0.51% |
| 2025-02-14 | 12.53 | 13.80 | 12.53 | 13.60 | 13.08 | qfq | 45,589,182 | 609,888,025 | 9.41% |
| 2025-02-13 | 12.64 | 12.68 | 12.27 | 12.43 | 11.96 | qfq | 15,977,545 | 198,706,789 | -1.82% |
| 2025-02-12 | 12.63 | 12.93 | 12.42 | 12.66 | 12.18 | qfq | 21,623,776 | 272,817,519 | -0.94% |
| 2025-02-11 | 12.92 | 13.27 | 12.68 | 12.78 | 12.29 | qfq | 32,293,170 | 418,777,321 | -0.85% |
| 2025-02-10 | 12.63 | 13.06 | 12.50 | 12.89 | 12.40 | qfq | 32,228,332 | 413,621,128 | 3.37% |
| 2025-02-07 | 11.67 | 12.56 | 11.63 | 12.47 | 11.99 | qfq | 26,234,646 | 320,836,458 | 7.59% |
| 2025-02-06 | 11.31 | 11.63 | 11.13 | 11.59 | 11.15 | qfq | 9,599,700 | 109,775,933 | 1.93% |
| 2025-02-05 | 11.10 | 11.38 | 11.02 | 11.37 | 10.94 | qfq | 8,649,200 | 97,558,721 | 3.93% |
| 2025-01-27 | 11.08 | 11.19 | 10.94 | 10.94 | 10.52 | qfq | 5,082,800 | 56,238,101 | -1.00% |
| 2025-01-24 | 10.78 | 11.13 | 10.77 | 11.05 | 10.63 | qfq | 7,186,550 | 78,770,800 | 2.13% |
| 2025-01-23 | 10.85 | 11.02 | 10.80 | 10.82 | 10.41 | qfq | 7,033,100 | 76,798,925 | 0.74% |
| 2025-01-22 | 10.79 | 10.90 | 10.68 | 10.74 | 10.33 | qfq | 4,860,600 | 52,373,541 | -0.56% |
| 2025-01-21 | 10.80 | 10.89 | 10.67 | 10.80 | 10.39 | qfq | 4,220,600 | 45,426,247 | 0.00% |
| 2025-01-20 | 10.83 | 10.90 | 10.75 | 10.80 | 10.39 | qfq | 4,960,563 | 53,687,644 | 0.28% |
| 2025-01-17 | 10.66 | 10.82 | 10.63 | 10.77 | 10.36 | qfq | 4,374,013 | 46,909,453 | 0.19% |
| 2025-01-16 | 10.78 | 10.92 | 10.62 | 10.75 | 10.34 | qfq | 6,343,000 | 68,282,776 | 0.00% |
| 2025-01-15 | 10.82 | 10.85 | 10.65 | 10.75 | 10.34 | qfq | 5,461,300 | 58,680,775 | -0.65% |
| 2025-01-14 | 10.32 | 10.83 | 10.28 | 10.82 | 10.41 | qfq | 9,150,586 | 97,163,542 | 4.95% |
| 2025-01-13 | 10.23 | 10.36 | 10.00 | 10.31 | 9.92 | qfq | 6,006,400 | 61,381,459 | 0.49% |
| 2025-01-10 | 10.52 | 10.67 | 10.25 | 10.26 | 9.87 | qfq | 5,872,000 | 61,386,772 | -3.02% |
| 2025-01-09 | 10.51 | 10.74 | 10.47 | 10.58 | 10.18 | qfq | 6,552,900 | 69,456,392 | -0.28% |
| 2025-01-08 | 10.53 | 10.68 | 10.23 | 10.61 | 10.20 | qfq | 8,366,910 | 87,897,491 | 0.19% |
| 2025-01-07 | 10.57 | 10.67 | 10.35 | 10.59 | 10.19 | qfq | 8,409,458 | 88,186,797 | 0.67% |
| 2025-01-06 | 10.40 | 10.77 | 10.30 | 10.52 | 10.12 | qfq | 11,527,310 | 121,966,125 | 1.45% |
| 2025-01-03 | 10.85 | 10.89 | 10.34 | 10.37 | 9.97 | qfq | 9,167,300 | 96,880,243 | -4.25% |
| 2025-01-02 | 11.15 | 11.29 | 10.68 | 10.83 | 10.42 | qfq | 10,162,050 | 111,503,275 | -3.13% |
| 2024-12-31 | 11.49 | 11.60 | 11.16 | 11.18 | 10.75 | qfq | 9,448,652 | 107,198,579 | -3.04% |
| 2024-12-30 | 11.59 | 11.80 | 11.40 | 11.53 | 11.09 | qfq | 9,961,900 | 114,666,062 | -2.12% |
| 2024-12-27 | 11.56 | 12.05 | 11.49 | 11.78 | 11.33 | qfq | 13,689,500 | 161,002,035 | 1.55% |
| 2024-12-26 | 11.54 | 11.72 | 11.47 | 11.60 | 11.16 | qfq | 12,302,600 | 142,809,371 | -1.19% |
| 2024-12-25 | 12.22 | 12.40 | 11.55 | 11.74 | 11.29 | qfq | 18,478,852 | 218,993,913 | 0.09% |
| 2024-12-24 | 11.73 | 11.85 | 11.54 | 11.73 | 11.28 | qfq | 8,790,910 | 102,621,875 | 0.43% |
| 2024-12-23 | 12.26 | 12.33 | 11.62 | 11.68 | 11.23 | qfq | 13,865,466 | 164,793,571 | -5.58% |
| 2024-12-20 | 12.17 | 12.49 | 12.15 | 12.37 | 11.90 | qfq | 12,098,312 | 149,506,230 | 0.90% |
| 2024-12-19 | 12.21 | 12.46 | 12.03 | 12.26 | 11.79 | qfq | 12,645,474 | 154,502,817 | 0.74% |
| 2024-12-18 | 12.15 | 12.36 | 11.88 | 12.17 | 11.71 | qfq | 12,656,550 | 153,816,185 | 0.75% |
| 2024-12-17 | 12.82 | 12.88 | 12.06 | 12.08 | 11.62 | qfq | 21,287,300 | 262,593,076 | -6.50% |
| 2024-12-16 | 12.66 | 13.12 | 12.58 | 12.92 | 12.43 | qfq | 22,313,910 | 286,494,797 | 2.46% |
| 2024-12-13 | 12.89 | 13.00 | 12.61 | 12.61 | 12.13 | qfq | 19,537,992 | 249,504,591 | -3.37% |
| 2024-12-12 | 13.07 | 13.32 | 12.95 | 13.05 | 12.55 | qfq | 19,243,220 | 251,693,410 | -0.84% |
| 2024-12-11 | 13.45 | 13.45 | 13.10 | 13.16 | 12.66 | qfq | 22,796,501 | 301,105,575 | -2.73% |
| 2024-12-10 | 13.39 | 13.74 | 13.20 | 13.53 | 13.01 | qfq | 39,442,370 | 533,332,233 | 2.58% |
| 2024-12-09 | 13.43 | 13.74 | 12.96 | 13.19 | 12.69 | qfq | 40,118,213 | 534,837,591 | -0.15% |
| 2024-12-06 | 13.03 | 13.96 | 12.51 | 13.21 | 12.71 | qfq | 53,848,542 | 707,322,184 | 7.14% |
| 2024-12-05 | 11.92 | 12.40 | 11.91 | 12.33 | 11.86 | qfq | 23,072,702 | 282,033,843 | 3.53% |
| 2024-12-04 | 12.15 | 12.21 | 11.83 | 11.91 | 11.46 | qfq | 17,809,099 | 213,763,582 | -2.78% |
| 2024-12-03 | 12.30 | 12.45 | 12.11 | 12.25 | 11.78 | qfq | 23,355,826 | 286,006,822 | -1.21% |
| 2024-12-02 | 12.15 | 12.75 | 12.08 | 12.40 | 11.93 | qfq | 30,968,160 | 384,263,759 | 2.14% |
| 2024-11-29 | 12.00 | 12.37 | 11.77 | 12.14 | 11.68 | qfq | 34,104,636 | 410,528,979 | -0.74% |
| 2024-11-28 | 12.90 | 13.24 | 12.18 | 12.23 | 11.76 | qfq | 49,980,584 | 629,754,265 | -8.39% |
| 2024-11-27 | 12.80 | 13.68 | 12.10 | 13.35 | 12.84 | qfq | 67,150,374 | 859,359,404 | -5.05% |
| 2024-11-26 | 14.44 | 16.50 | 13.87 | 14.06 | 13.52 | qfq | 91,510,747 | 1,388,564,039 | 0.57% |
| 2024-11-25 | 13.98 | 13.98 | 13.98 | 13.98 | 13.45 | qfq | 16,521,861 | 230,975,617 | 20.00% |
| 2024-11-22 | 11.49 | 12.50 | 11.40 | 11.65 | 11.21 | qfq | 37,675,907 | 444,406,286 | -0.85% |
| 2024-11-21 | 11.95 | 12.86 | 11.39 | 11.75 | 11.30 | qfq | 35,250,632 | 420,545,222 | 6.72% |
| 2024-11-20 | 10.66 | 11.04 | 10.56 | 11.01 | 10.59 | qfq | 7,270,176 | 79,165,586 | 3.28% |
| 2024-11-19 | 10.51 | 10.68 | 10.40 | 10.66 | 10.25 | qfq | 4,965,476 | 52,428,172 | 2.60% |
| 2024-11-18 | 10.62 | 10.74 | 10.33 | 10.39 | 9.99 | qfq | 6,985,858 | 73,450,494 | -1.70% |
| 2024-11-15 | 10.75 | 11.04 | 10.55 | 10.57 | 10.17 | qfq | 8,530,200 | 92,404,840 | -1.95% |
| 2024-11-14 | 11.28 | 11.28 | 10.75 | 10.78 | 10.37 | qfq | 13,557,257 | 148,826,345 | -5.85% |
| 2024-11-13 | 11.09 | 11.62 | 11.04 | 11.45 | 11.01 | qfq | 22,251,751 | 252,871,952 | 4.09% |
| 2024-11-12 | 11.00 | 11.30 | 10.84 | 11.00 | 10.58 | qfq | 11,237,782 | 124,748,752 | 0.27% |
| 2024-11-11 | 10.80 | 10.97 | 10.70 | 10.97 | 10.55 | qfq | 8,654,525 | 94,043,923 | 1.20% |
| 2024-11-08 | 11.03 | 11.09 | 10.76 | 10.84 | 10.43 | qfq | 9,081,471 | 99,013,365 | -0.82% |
| 2024-11-07 | 10.47 | 10.95 | 10.42 | 10.93 | 10.51 | qfq | 9,158,486 | 98,738,374 | 4.19% |
| 2024-11-06 | 10.59 | 10.68 | 10.41 | 10.49 | 10.09 | qfq | 9,643,460 | 101,658,279 | -1.04% |
| 2024-11-05 | 10.23 | 10.67 | 10.16 | 10.60 | 10.20 | qfq | 9,589,891 | 100,455,088 | 3.52% |
| 2024-11-04 | 10.02 | 10.24 | 10.02 | 10.24 | 9.85 | qfq | 6,511,300 | 66,172,348 | 1.89% |
| 2024-11-01 | 10.32 | 10.41 | 10.02 | 10.05 | 9.67 | qfq | 9,880,355 | 100,409,997 | -3.37% |
| 2024-10-31 | 10.54 | 10.64 | 10.30 | 10.40 | 10.00 | qfq | 13,194,100 | 137,784,569 | -1.61% |
| 2024-10-30 | 10.63 | 10.81 | 10.41 | 10.57 | 10.17 | qfq | 8,790,902 | 93,275,236 | -1.21% |
| 2024-10-29 | 11.40 | 11.40 | 10.66 | 10.70 | 10.29 | qfq | 13,549,631 | 148,126,258 | -3.86% |
| 2024-10-28 | 10.93 | 11.14 | 10.79 | 11.13 | 10.71 | qfq | 10,156,318 | 111,988,785 | 1.37% |
| 2024-10-25 | 11.13 | 11.25 | 10.84 | 10.98 | 10.56 | qfq | 17,417,270 | 191,610,993 | -3.17% |
| 2024-10-24 | 11.09 | 11.54 | 11.06 | 11.34 | 10.91 | qfq | 10,971,771 | 124,468,911 | 1.34% |
| 2024-10-23 | 11.36 | 11.38 | 11.08 | 11.19 | 10.76 | qfq | 7,618,668 | 85,422,560 | -0.27% |
| 2024-10-22 | 11.06 | 11.25 | 10.89 | 11.22 | 10.79 | qfq | 7,545,400 | 83,889,446 | 2.09% |
| 2024-10-21 | 11.00 | 11.10 | 10.80 | 10.99 | 10.57 | qfq | 8,368,081 | 91,631,198 | -0.09% |
| 2024-10-18 | 10.48 | 11.26 | 10.38 | 11.00 | 10.58 | qfq | 10,434,777 | 112,992,662 | 5.97% |
| 2024-10-17 | 10.55 | 10.65 | 10.36 | 10.38 | 9.98 | qfq | 5,813,700 | 61,213,077 | -0.29% |
| 2024-10-16 | 10.29 | 10.58 | 10.24 | 10.41 | 10.01 | qfq | 5,923,800 | 61,614,411 | 0.19% |
| 2024-10-15 | 10.59 | 10.77 | 10.36 | 10.39 | 9.99 | qfq | 7,711,078 | 81,307,411 | -1.80% |
| 2024-10-14 | 10.40 | 10.63 | 10.09 | 10.58 | 10.18 | qfq | 9,824,861 | 102,091,387 | 1.15% |
| 2024-10-11 | 11.18 | 11.20 | 10.28 | 10.46 | 10.06 | qfq | 9,840,653 | 104,304,421 | -5.68% |
| 2024-10-10 | 11.45 | 11.72 | 11.09 | 11.09 | 10.67 | qfq | 11,127,700 | 126,266,086 | -1.25% |
| 2024-10-09 | 11.80 | 12.27 | 11.19 | 11.23 | 10.80 | qfq | 15,414,944 | 181,111,131 | -9.07% |
| 2024-10-08 | 13.45 | 13.46 | 11.50 | 12.35 | 11.88 | qfq | 21,745,530 | 266,710,017 | 8.81% |
| 2024-09-30 | 10.36 | 11.45 | 10.11 | 11.35 | 10.92 | qfq | 21,096,327 | 229,026,430 | 13.73% |
| 2024-09-27 | 9.70 | 10.13 | 9.58 | 9.98 | 9.60 | qfq | 8,667,436 | 85,522,324 | 4.50% |
| 2024-09-26 | 9.28 | 9.55 | 9.17 | 9.55 | 9.19 | qfq | 5,546,322 | 51,973,929 | 3.02% |
| 2024-09-25 | 9.21 | 9.45 | 9.21 | 9.27 | 8.92 | qfq | 4,784,200 | 44,613,606 | 0.98% |
| 2024-09-24 | 8.95 | 9.18 | 8.86 | 9.18 | 8.83 | qfq | 4,855,775 | 44,050,388 | 3.03% |
| 2024-09-23 | 8.96 | 9.07 | 8.87 | 8.91 | 8.57 | qfq | 2,659,300 | 23,752,258 | -0.78% |
| 2024-09-20 | 9.04 | 9.04 | 8.90 | 8.98 | 8.64 | qfq | 2,953,300 | 26,459,985 | -0.77% |
| 2024-09-19 | 8.99 | 9.16 | 8.88 | 9.05 | 8.70 | qfq | 3,646,100 | 32,939,279 | 1.69% |
| 2024-09-18 | 9.04 | 9.19 | 8.90 | 8.90 | 8.56 | qfq | 4,905,900 | 44,123,111 | -2.20% |
| 2024-09-13 | 9.09 | 9.24 | 9.07 | 9.10 | 8.75 | qfq | 4,630,600 | 42,302,886 | -0.11% |
| 2024-09-12 | 9.07 | 9.25 | 9.07 | 9.11 | 8.76 | qfq | 3,476,100 | 31,788,298 | -0.44% |
| 2024-09-11 | 9.05 | 9.18 | 9.03 | 9.15 | 8.80 | qfq | 3,704,600 | 33,777,183 | 1.10% |
| 2024-09-10 | 9.04 | 9.09 | 8.90 | 9.05 | 8.70 | qfq | 3,396,700 | 30,499,498 | 0.56% |
| 2024-09-09 | 8.89 | 9.15 | 8.88 | 9.00 | 8.66 | qfq | 4,721,700 | 42,669,027 | 1.24% |
| 2024-09-06 | 9.07 | 9.21 | 8.88 | 8.89 | 8.55 | qfq | 4,922,708 | 44,371,121 | -2.20% |
| 2024-09-05 | 8.86 | 9.12 | 8.82 | 9.09 | 8.74 | qfq | 5,769,443 | 52,142,750 | 2.94% |
| 2024-09-04 | 8.70 | 8.96 | 8.69 | 8.83 | 8.49 | qfq | 5,116,300 | 45,306,049 | 1.03% |
| 2024-09-03 | 8.70 | 8.82 | 8.63 | 8.74 | 8.41 | qfq | 5,485,000 | 47,934,824 | -0.46% |
| 2024-09-02 | 8.75 | 9.08 | 8.65 | 8.78 | 8.44 | qfq | 10,705,656 | 94,244,267 | -1.35% |
| 2024-08-30 | 8.69 | 9.00 | 8.38 | 8.90 | 8.56 | qfq | 16,828,726 | 147,073,877 | 5.33% |
| 2024-08-29 | 8.01 | 9.09 | 7.94 | 8.45 | 8.13 | qfq | 13,101,952 | 111,492,766 | 5.49% |
| 2024-08-28 | 7.90 | 8.08 | 7.82 | 8.01 | 7.70 | qfq | 2,205,972 | 17,600,458 | 1.39% |
| 2024-08-27 | 7.85 | 8.00 | 7.74 | 7.90 | 7.60 | qfq | 1,809,978 | 14,323,146 | -0.25% |
| 2024-08-26 | 7.80 | 7.99 | 7.75 | 7.92 | 7.62 | qfq | 2,292,500 | 18,116,967 | 0.76% |
| 2024-08-23 | 7.91 | 7.97 | 7.80 | 7.86 | 7.56 | qfq | 2,263,678 | 17,796,936 | -1.01% |
| 2024-08-22 | 8.03 | 8.12 | 7.91 | 7.94 | 7.64 | qfq | 2,232,900 | 17,840,888 | -0.87% |
| 2024-08-21 | 8.12 | 8.17 | 8.01 | 8.01 | 7.70 | qfq | 2,086,700 | 16,855,826 | -1.35% |
| 2024-08-20 | 8.33 | 8.34 | 8.06 | 8.12 | 7.81 | qfq | 2,425,100 | 19,828,381 | -2.75% |
| 2024-08-19 | 8.51 | 8.57 | 8.33 | 8.35 | 8.03 | qfq | 2,036,200 | 17,066,593 | -0.83% |
| 2024-08-16 | 8.33 | 8.47 | 8.21 | 8.42 | 8.10 | qfq | 2,628,900 | 21,978,657 | 1.20% |
| 2024-08-15 | 8.12 | 8.38 | 8.12 | 8.32 | 8.00 | qfq | 2,201,700 | 18,264,601 | 0.85% |
| 2024-08-14 | 8.40 | 8.40 | 8.18 | 8.25 | 7.93 | qfq | 1,957,800 | 16,164,807 | -1.32% |
| 2024-08-13 | 8.40 | 8.45 | 8.25 | 8.36 | 8.04 | qfq | 2,618,000 | 21,761,391 | -1.07% |
| 2024-08-12 | 8.48 | 8.54 | 8.30 | 8.45 | 8.13 | qfq | 2,736,700 | 23,100,427 | 1.32% |
| 2024-08-09 | 8.47 | 8.56 | 8.33 | 8.34 | 8.02 | qfq | 2,299,000 | 19,349,306 | -1.18% |
| 2024-08-08 | 8.35 | 8.51 | 8.35 | 8.44 | 8.12 | qfq | 2,379,700 | 20,081,038 | 0.60% |
| 2024-08-07 | 8.44 | 8.47 | 8.31 | 8.39 | 8.07 | qfq | 2,499,100 | 20,980,690 | -0.71% |
| 2024-08-06 | 8.26 | 8.46 | 8.26 | 8.45 | 8.13 | qfq | 3,004,100 | 25,187,608 | 2.67% |
| 2024-08-05 | 8.30 | 8.50 | 8.20 | 8.23 | 7.92 | qfq | 3,359,900 | 28,073,420 | -1.67% |
| 2024-08-02 | 8.26 | 8.55 | 8.26 | 8.37 | 8.05 | qfq | 3,835,600 | 32,361,136 | 0.48% |
| 2024-08-01 | 8.40 | 8.48 | 8.30 | 8.33 | 8.01 | qfq | 3,772,200 | 31,594,243 | -0.12% |
| 2024-07-31 | 7.89 | 8.35 | 7.83 | 8.34 | 8.02 | qfq | 5,403,496 | 44,051,974 | 5.57% |
| 2024-07-30 | 7.90 | 7.95 | 7.84 | 7.90 | 7.60 | qfq | 2,498,200 | 19,719,694 | 0.13% |
| 2024-07-29 | 8.06 | 8.07 | 7.88 | 7.89 | 7.59 | qfq | 2,454,313 | 19,426,966 | -1.38% |
| 2024-07-26 | 7.94 | 8.09 | 7.93 | 8.00 | 7.69 | qfq | 1,754,900 | 14,066,534 | 0.88% |
| 2024-07-25 | 7.89 | 8.05 | 7.84 | 7.93 | 7.63 | qfq | 2,123,200 | 16,879,768 | 0.25% |
| 2024-07-24 | 8.00 | 8.08 | 7.89 | 7.91 | 7.61 | qfq | 2,588,700 | 20,603,713 | -1.37% |
| 2024-07-23 | 8.23 | 8.26 | 8.00 | 8.02 | 7.71 | qfq | 2,603,600 | 21,127,674 | -2.67% |
| 2024-07-22 | 8.15 | 8.28 | 8.11 | 8.24 | 7.93 | qfq | 2,021,583 | 16,622,313 | 0.49% |
| 2024-07-19 | 8.13 | 8.29 | 8.07 | 8.20 | 7.89 | qfq | 2,545,400 | 20,834,626 | 0.86% |
| 2024-07-18 | 8.06 | 8.17 | 8.01 | 8.13 | 7.82 | qfq | 2,352,600 | 19,042,538 | -0.12% |
| 2024-07-17 | 8.12 | 8.19 | 8.02 | 8.14 | 7.83 | qfq | 2,812,719 | 22,827,457 | 0.12% |
| 2024-07-16 | 8.16 | 8.19 | 8.06 | 8.13 | 7.82 | qfq | 1,730,500 | 14,050,878 | -0.25% |
| 2024-07-15 | 8.39 | 8.39 | 8.12 | 8.15 | 7.84 | qfq | 2,566,300 | 21,049,028 | -2.28% |
| 2024-07-12 | 8.29 | 8.44 | 8.29 | 8.34 | 8.02 | qfq | 2,363,700 | 19,799,362 | 0.00% |
| 2024-07-11 | 8.14 | 8.42 | 8.14 | 8.34 | 8.02 | qfq | 3,439,324 | 28,596,743 | 3.86% |
| 2024-07-10 | 8.08 | 8.18 | 8.00 | 8.03 | 7.72 | qfq | 2,394,324 | 19,338,273 | -0.62% |
| 2024-07-09 | 7.98 | 8.10 | 7.82 | 8.08 | 7.77 | qfq | 3,154,024 | 25,170,057 | 1.25% |
| 2024-07-08 | 8.30 | 8.38 | 7.95 | 7.98 | 7.68 | qfq | 3,771,100 | 30,480,390 | -4.55% |
| 2024-07-05 | 8.00 | 8.38 | 7.96 | 8.36 | 8.04 | qfq | 4,507,077 | 36,874,968 | 4.24% |
| 2024-07-04 | 8.45 | 8.46 | 7.95 | 8.02 | 7.71 | qfq | 5,606,116 | 45,576,933 | -4.75% |
| 2024-07-03 | 8.54 | 8.57 | 8.40 | 8.42 | 8.10 | qfq | 2,302,350 | 19,511,907 | -1.17% |
| 2024-07-02 | 8.57 | 8.66 | 8.51 | 8.52 | 8.19 | qfq | 2,088,300 | 17,901,665 | -0.81% |
| 2024-07-01 | 8.58 | 8.66 | 8.39 | 8.59 | 8.26 | qfq | 2,981,300 | 25,399,734 | 0.00% |
| 2024-06-28 | 8.62 | 8.78 | 8.54 | 8.59 | 8.26 | qfq | 2,503,950 | 21,684,994 | -0.12% |
| 2024-06-27 | 8.83 | 8.86 | 8.58 | 8.60 | 8.27 | qfq | 2,384,900 | 20,781,038 | -2.71% |
| 2024-06-26 | 8.55 | 8.85 | 8.46 | 8.84 | 8.50 | qfq | 3,527,700 | 30,607,076 | 2.67% |
| 2024-06-25 | 8.45 | 8.62 | 8.42 | 8.61 | 8.28 | qfq | 4,923,950 | 41,997,052 | 1.53% |
| 2024-06-24 | 8.82 | 8.82 | 8.45 | 8.48 | 8.16 | qfq | 4,332,475 | 37,225,714 | -4.50% |
| 2024-06-21 | 8.90 | 8.98 | 8.76 | 8.88 | 8.54 | qfq | 2,704,996 | 24,002,694 | 0.11% |
| 2024-06-20 | 9.05 | 9.18 | 8.87 | 8.87 | 8.53 | qfq | 3,566,500 | 32,039,812 | -1.99% |
| 2024-06-19 | 9.06 | 9.25 | 9.04 | 9.05 | 8.70 | qfq | 3,054,100 | 27,770,696 | -1.20% |
| 2024-06-18 | 9.08 | 9.16 | 9.04 | 9.16 | 8.81 | qfq | 2,065,925 | 18,851,122 | 0.77% |
| 2024-06-17 | 9.16 | 9.18 | 9.07 | 9.09 | 8.74 | qfq | 1,998,403 | 18,223,370 | -0.98% |
| 2024-06-14 | 9.13 | 9.24 | 9.07 | 9.18 | 8.83 | qfq | 3,168,750 | 29,010,647 | -0.11% |
| 2024-06-13 | 9.25 | 9.35 | 9.16 | 9.19 | 8.84 | qfq | 2,488,400 | 22,924,092 | -1.50% |
| 2024-06-12 | 9.25 | 9.40 | 9.21 | 9.33 | 8.97 | qfq | 2,992,100 | 27,869,164 | 0.86% |
| 2024-06-11 | 9.03 | 9.26 | 8.97 | 9.25 | 8.90 | qfq | 2,978,010 | 27,173,438 | 0.76% |
| 2024-06-07 | 9.17 | 9.27 | 9.06 | 9.18 | 8.83 | qfq | 3,255,970 | 29,838,422 | 0.66% |
| 2024-06-06 | 9.44 | 9.58 | 9.06 | 9.12 | 8.77 | qfq | 6,653,302 | 61,486,187 | -3.59% |
| 2024-06-05 | 9.41 | 9.67 | 9.40 | 9.46 | 9.10 | qfq | 4,307,327 | 41,076,571 | -0.63% |
| 2024-06-04 | 9.32 | 9.57 | 9.24 | 9.52 | 9.16 | qfq | 5,124,800 | 48,425,521 | 1.28% |
| 2024-06-03 | 9.59 | 9.63 | 9.31 | 9.40 | 9.04 | qfq | 5,216,600 | 49,336,475 | -1.47% |
| 2024-05-31 | 9.31 | 9.59 | 9.20 | 9.54 | 9.18 | qfq | 6,701,088 | 63,252,917 | 1.71% |
| 2024-05-30 | 9.56 | 9.95 | 9.30 | 9.38 | 9.02 | qfq | 13,354,622 | 128,842,677 | -1.57% |
| 2024-05-29 | 9.32 | 9.54 | 9.26 | 9.53 | 9.17 | qfq | 6,263,250 | 59,195,233 | 2.36% |
| 2024-05-28 | 9.25 | 9.39 | 9.17 | 9.31 | 8.95 | qfq | 4,832,800 | 44,884,550 | 0.00% |
| 2024-05-27 | 9.27 | 9.32 | 9.05 | 9.31 | 8.95 | qfq | 4,631,600 | 42,419,067 | 0.87% |
| 2024-05-24 | 9.34 | 9.40 | 9.22 | 9.23 | 8.88 | qfq | 4,043,000 | 37,593,698 | -1.18% |
| 2024-05-23 | 9.66 | 9.66 | 9.31 | 9.34 | 8.98 | qfq | 8,320,100 | 78,283,642 | -3.21% |
| 2024-05-22 | 9.63 | 9.73 | 9.58 | 9.65 | 9.28 | qfq | 4,928,800 | 47,519,647 | -0.41% |
| 2024-05-21 | 9.70 | 9.77 | 9.60 | 9.69 | 9.32 | qfq | 3,865,400 | 37,394,987 | -0.31% |
| 2024-05-20 | 9.81 | 9.89 | 9.65 | 9.72 | 9.35 | qfq | 5,929,030 | 57,863,748 | -0.82% |
| 2024-05-17 | 9.69 | 9.81 | 9.61 | 9.80 | 9.43 | qfq | 5,541,200 | 53,843,124 | 1.03% |
| 2024-05-16 | 9.69 | 9.81 | 9.68 | 9.70 | 9.33 | qfq | 4,232,400 | 41,213,876 | -0.10% |
| 2024-05-15 | 9.89 | 9.90 | 9.66 | 9.71 | 9.34 | qfq | 5,413,500 | 52,600,501 | -2.41% |
| 2024-05-14 | 9.64 | 10.02 | 9.63 | 9.95 | 9.57 | qfq | 8,372,100 | 82,470,506 | 3.32% |
| 2024-05-13 | 9.80 | 9.88 | 9.59 | 9.63 | 9.26 | qfq | 10,035,776 | 97,341,500 | -2.92% |
| 2024-05-10 | 10.18 | 10.23 | 9.88 | 9.92 | 9.54 | qfq | 12,808,726 | 127,720,298 | -2.94% |
| 2024-05-09 | 10.05 | 10.45 | 9.97 | 10.22 | 9.83 | qfq | 15,674,358 | 160,559,417 | 1.59% |
| 2024-05-08 | 10.13 | 10.50 | 9.96 | 10.06 | 9.68 | qfq | 21,341,449 | 216,576,853 | -2.33% |
| 2024-05-07 | 10.50 | 11.31 | 10.16 | 10.30 | 9.91 | qfq | 32,844,584 | 347,584,069 | 3.62% |
| 2024-05-06 | 9.96 | 10.03 | 9.85 | 9.94 | 9.56 | qfq | 7,444,000 | 74,090,942 | -0.60% |
| 2024-04-30 | 9.87 | 10.08 | 9.85 | 10.00 | 9.42 | qfq | 10,404,100 | 103,642,769 | 1.32% |
| 2024-04-29 | 9.51 | 9.87 | 9.43 | 9.87 | 9.30 | qfq | 9,427,072 | 91,974,769 | 4.33% |
| 2024-04-26 | 9.21 | 9.53 | 9.18 | 9.46 | 8.91 | qfq | 11,715,191 | 110,169,847 | -0.73% |
| 2024-04-25 | 9.33 | 9.67 | 9.32 | 9.53 | 8.98 | qfq | 7,710,883 | 73,496,944 | 0.74% |
| 2024-04-24 | 9.32 | 9.47 | 9.21 | 9.46 | 8.91 | qfq | 7,337,200 | 68,622,451 | 1.61% |
| 2024-04-23 | 9.14 | 9.36 | 9.10 | 9.31 | 8.77 | qfq | 8,311,969 | 76,798,562 | 1.97% |
| 2024-04-22 | 9.02 | 9.28 | 8.92 | 9.13 | 8.60 | qfq | 7,432,390 | 67,975,224 | 0.33% |
| 2024-04-19 | 9.13 | 9.21 | 8.98 | 9.10 | 8.57 | qfq | 7,208,500 | 65,459,480 | -0.55% |
| 2024-04-18 | 9.34 | 9.34 | 9.11 | 9.15 | 8.62 | qfq | 8,994,256 | 82,855,059 | -2.35% |
| 2024-04-17 | 9.18 | 9.54 | 9.16 | 9.37 | 8.83 | qfq | 10,578,509 | 98,987,826 | 3.88% |
| 2024-04-16 | 9.58 | 9.74 | 8.98 | 9.02 | 8.50 | qfq | 12,103,854 | 111,863,683 | -7.01% |
| 2024-04-15 | 9.99 | 10.11 | 9.52 | 9.70 | 9.14 | qfq | 10,955,114 | 107,347,726 | -3.00% |
| 2024-04-12 | 10.06 | 10.20 | 9.97 | 10.00 | 9.42 | qfq | 6,402,000 | 64,372,222 | -0.89% |
| 2024-04-11 | 10.13 | 10.28 | 10.05 | 10.09 | 9.50 | qfq | 6,649,543 | 67,639,074 | -0.39% |
| 2024-04-10 | 10.37 | 10.38 | 10.03 | 10.13 | 9.54 | qfq | 8,484,500 | 86,121,592 | -2.31% |
| 2024-04-09 | 10.20 | 10.39 | 10.17 | 10.37 | 9.77 | qfq | 8,061,183 | 82,836,540 | 1.87% |
| 2024-04-08 | 10.55 | 10.62 | 10.18 | 10.18 | 9.59 | qfq | 11,093,213 | 114,842,197 | -4.23% |
| 2024-04-03 | 10.67 | 10.95 | 10.62 | 10.63 | 10.01 | qfq | 11,309,985 | 121,634,756 | -0.75% |
| 2024-04-02 | 11.00 | 11.06 | 10.64 | 10.71 | 10.09 | qfq | 13,227,010 | 142,694,804 | -3.51% |
| 2024-04-01 | 10.90 | 11.15 | 10.86 | 11.10 | 10.46 | qfq | 14,030,300 | 154,419,389 | 1.65% |
| 2024-03-29 | 10.80 | 10.97 | 10.48 | 10.92 | 10.29 | qfq | 19,793,515 | 211,921,279 | -1.89% |
| 2024-03-28 | 11.02 | 11.37 | 10.90 | 11.13 | 10.48 | qfq | 15,994,283 | 178,753,458 | 1.09% |
| 2024-03-27 | 11.14 | 11.35 | 11.00 | 11.01 | 10.37 | qfq | 13,628,332 | 152,223,453 | -1.70% |
| 2024-03-26 | 11.39 | 11.50 | 10.97 | 11.20 | 10.55 | qfq | 14,229,943 | 159,590,349 | -1.32% |
| 2024-03-25 | 11.88 | 12.07 | 11.31 | 11.35 | 10.69 | qfq | 20,879,560 | 244,198,146 | -5.81% |
| 2024-03-22 | 12.46 | 12.53 | 11.82 | 12.05 | 11.35 | qfq | 30,300,867 | 365,612,173 | -5.19% |
| 2024-03-21 | 13.04 | 13.20 | 12.48 | 12.71 | 11.97 | qfq | 32,201,376 | 409,193,060 | -2.53% |
| 2024-03-20 | 12.70 | 14.16 | 12.51 | 13.04 | 12.28 | qfq | 51,422,380 | 678,103,199 | -1.58% |
| 2024-03-19 | 12.50 | 13.69 | 12.11 | 13.25 | 12.48 | qfq | 56,457,671 | 720,596,655 | 5.49% |
| 2024-03-18 | 10.45 | 12.56 | 10.39 | 12.56 | 11.83 | qfq | 42,364,475 | 495,961,852 | 19.96% |
| 2024-03-15 | 10.02 | 10.52 | 9.98 | 10.47 | 9.86 | qfq | 20,223,226 | 208,895,299 | 7.16% |
| 2024-03-14 | 9.79 | 9.92 | 9.61 | 9.77 | 9.20 | qfq | 6,385,589 | 62,277,829 | 0.93% |
| 2024-03-13 | 9.80 | 9.84 | 9.58 | 9.68 | 9.12 | qfq | 5,930,198 | 57,416,704 | -1.33% |
| 2024-03-12 | 9.53 | 10.03 | 9.41 | 9.81 | 9.24 | qfq | 11,733,117 | 113,853,213 | 3.59% |
| 2024-03-11 | 9.17 | 9.55 | 9.12 | 9.47 | 8.92 | qfq | 9,607,395 | 90,344,303 | 3.84% |
| 2024-03-08 | 9.08 | 9.15 | 8.98 | 9.12 | 8.59 | qfq | 4,901,998 | 44,432,983 | 0.44% |
| 2024-03-07 | 9.25 | 9.32 | 9.07 | 9.08 | 8.55 | qfq | 6,150,552 | 56,479,602 | -2.16% |
| 2024-03-06 | 9.20 | 9.34 | 9.07 | 9.28 | 8.74 | qfq | 6,134,700 | 56,526,854 | -0.11% |
| 2024-03-05 | 9.46 | 9.46 | 9.21 | 9.29 | 8.75 | qfq | 9,667,076 | 89,991,517 | -3.23% |
| 2024-03-04 | 9.73 | 9.79 | 9.36 | 9.60 | 9.04 | qfq | 17,719,037 | 169,010,716 | -4.10% |
| 2024-03-01 | 9.18 | 10.55 | 9.05 | 10.01 | 9.43 | qfq | 14,277,932 | 137,821,880 | 9.04% |
| 2024-02-29 | 8.91 | 9.25 | 8.89 | 9.18 | 8.65 | qfq | 5,016,560 | 45,683,465 | 2.68% |
| 2024-02-28 | 9.37 | 9.63 | 8.93 | 8.94 | 8.42 | qfq | 7,603,805 | 70,798,886 | -4.69% |
| 2024-02-27 | 9.14 | 9.38 | 9.08 | 9.38 | 8.84 | qfq | 4,776,100 | 44,127,415 | 2.29% |
| 2024-02-26 | 9.23 | 9.32 | 9.02 | 9.17 | 8.64 | qfq | 6,015,400 | 55,199,136 | 0.22% |
| 2024-02-23 | 9.08 | 9.15 | 8.90 | 9.15 | 8.62 | qfq | 4,847,485 | 43,820,780 | 0.77% |
| 2024-02-22 | 8.97 | 9.12 | 8.95 | 9.08 | 8.55 | qfq | 3,706,959 | 33,453,654 | 0.55% |
| 2024-02-21 | 8.99 | 9.30 | 8.88 | 9.03 | 8.51 | qfq | 6,387,959 | 58,210,627 | 0.11% |
| 2024-02-20 | 9.00 | 9.04 | 8.84 | 9.02 | 8.50 | qfq | 5,020,000 | 44,877,588 | 0.00% |
| 2024-02-19 | 9.35 | 9.36 | 8.78 | 9.02 | 8.50 | qfq | 11,396,113 | 102,250,552 | -3.22% |
| 2024-02-08 | 8.55 | 9.54 | 8.55 | 9.32 | 8.78 | qfq | 9,660,620 | 89,161,372 | 7.87% |
| 2024-02-07 | 8.32 | 8.86 | 8.26 | 8.64 | 8.14 | qfq | 9,240,040 | 79,621,708 | 4.10% |
| 2024-02-06 | 7.57 | 8.39 | 7.29 | 8.30 | 7.82 | qfq | 7,621,787 | 60,406,056 | 9.93% |
| 2024-02-05 | 7.75 | 7.91 | 7.13 | 7.55 | 7.11 | qfq | 7,593,401 | 57,031,927 | -3.82% |
| 2024-02-02 | 8.35 | 8.43 | 7.61 | 7.85 | 7.39 | qfq | 6,001,400 | 48,001,686 | -5.65% |
| 2024-02-01 | 8.32 | 8.54 | 8.13 | 8.32 | 7.84 | qfq | 4,595,500 | 38,378,768 | -0.36% |
| 2024-01-31 | 8.70 | 8.84 | 8.32 | 8.35 | 7.87 | qfq | 4,827,100 | 41,132,909 | -4.46% |
| 2024-01-30 | 8.98 | 9.07 | 8.71 | 8.74 | 8.23 | qfq | 2,968,150 | 26,417,925 | -2.78% |
| 2024-01-29 | 9.31 | 9.33 | 8.99 | 8.99 | 8.47 | qfq | 2,827,300 | 25,809,826 | -2.18% |
| 2024-01-26 | 9.26 | 9.41 | 9.15 | 9.19 | 8.66 | qfq | 3,450,900 | 32,074,906 | -1.39% |
| 2024-01-25 | 8.95 | 9.33 | 8.82 | 9.32 | 8.78 | qfq | 4,416,341 | 40,206,903 | 4.13% |
| 2024-01-24 | 8.82 | 9.03 | 8.62 | 8.95 | 8.43 | qfq | 3,711,500 | 32,813,045 | 1.47% |
| 2024-01-23 | 8.67 | 8.87 | 8.51 | 8.82 | 8.31 | qfq | 5,177,815 | 45,175,714 | 1.73% |
| 2024-01-22 | 9.26 | 9.26 | 8.61 | 8.67 | 8.17 | qfq | 5,305,200 | 47,416,554 | -6.37% |
| 2024-01-19 | 9.35 | 9.45 | 9.24 | 9.26 | 8.72 | qfq | 2,854,471 | 26,610,766 | -1.07% |
| 2024-01-18 | 9.51 | 9.51 | 9.05 | 9.36 | 8.82 | qfq | 5,679,700 | 52,572,385 | -1.58% |
| 2024-01-17 | 9.73 | 9.77 | 9.51 | 9.51 | 8.96 | qfq | 2,810,400 | 27,095,907 | -2.06% |
| 2024-01-16 | 9.83 | 9.85 | 9.57 | 9.71 | 9.15 | qfq | 4,342,100 | 42,063,369 | -0.61% |
| 2024-01-15 | 9.78 | 9.89 | 9.71 | 9.77 | 9.20 | qfq | 2,865,100 | 28,098,551 | -0.10% |
| 2024-01-12 | 9.95 | 9.95 | 9.78 | 9.78 | 9.21 | qfq | 3,183,500 | 31,389,845 | -1.41% |
| 2024-01-11 | 9.80 | 9.96 | 9.75 | 9.92 | 9.34 | qfq | 3,637,400 | 35,840,010 | 1.54% |
| 2024-01-10 | 9.85 | 9.98 | 9.72 | 9.77 | 9.20 | qfq | 3,089,500 | 30,298,905 | -1.11% |
| 2024-01-09 | 9.81 | 10.05 | 9.76 | 9.88 | 9.31 | qfq | 3,981,550 | 39,415,064 | 1.13% |
| 2024-01-08 | 10.00 | 10.00 | 9.76 | 9.77 | 9.20 | qfq | 4,367,400 | 43,097,315 | -2.50% |
| 2024-01-05 | 10.15 | 10.19 | 9.95 | 10.02 | 9.44 | qfq | 4,520,900 | 45,476,127 | -1.38% |
| 2024-01-04 | 10.24 | 10.24 | 10.05 | 10.16 | 9.57 | qfq | 3,350,400 | 33,891,950 | -0.59% |
| 2024-01-03 | 10.19 | 10.34 | 10.12 | 10.22 | 9.63 | qfq | 4,098,000 | 41,904,149 | 0.00% |
| 2024-01-02 | 10.21 | 10.32 | 10.11 | 10.22 | 9.63 | qfq | 4,043,300 | 41,298,021 | 0.10% |
| 2023-12-29 | 10.07 | 10.24 | 10.05 | 10.21 | 9.62 | qfq | 2,979,300 | 30,316,672 | 1.29% |
| 2023-12-28 | 9.91 | 10.14 | 9.82 | 10.08 | 9.50 | qfq | 5,129,200 | 51,390,803 | 1.61% |
| 2023-12-27 | 9.74 | 9.93 | 9.67 | 9.92 | 9.34 | qfq | 3,600,500 | 35,267,449 | 2.27% |
| 2023-12-26 | 9.98 | 9.98 | 9.69 | 9.70 | 9.14 | qfq | 4,228,697 | 41,405,498 | -2.41% |
| 2023-12-25 | 10.01 | 10.08 | 9.86 | 9.94 | 9.36 | qfq | 3,700,900 | 36,784,116 | -1.29% |
| 2023-12-22 | 10.21 | 10.21 | 9.99 | 10.07 | 9.49 | qfq | 5,496,500 | 55,426,444 | -1.27% |
| 2023-12-21 | 10.15 | 10.23 | 9.96 | 10.20 | 9.61 | qfq | 4,688,065 | 47,383,796 | 0.39% |
| 2023-12-20 | 10.23 | 10.35 | 10.16 | 10.16 | 9.57 | qfq | 2,893,300 | 29,620,975 | -1.17% |
| 2023-12-19 | 10.32 | 10.37 | 10.18 | 10.28 | 9.68 | qfq | 3,609,800 | 36,989,815 | -0.48% |
| 2023-12-18 | 10.36 | 10.52 | 10.30 | 10.33 | 9.73 | qfq | 5,120,500 | 53,222,028 | -0.10% |
| 2023-12-15 | 10.52 | 10.61 | 10.30 | 10.34 | 9.74 | qfq | 5,558,000 | 57,882,353 | -1.71% |
| 2023-12-14 | 10.62 | 10.75 | 10.51 | 10.52 | 9.91 | qfq | 3,996,700 | 42,439,750 | -0.75% |
| 2023-12-13 | 10.61 | 10.78 | 10.57 | 10.60 | 9.98 | qfq | 5,114,450 | 54,622,076 | -0.09% |
| 2023-12-12 | 10.70 | 10.71 | 10.54 | 10.61 | 9.99 | qfq | 5,557,600 | 58,926,260 | -1.21% |
| 2023-12-11 | 10.71 | 10.76 | 10.46 | 10.74 | 10.12 | qfq | 6,183,200 | 65,451,172 | 0.47% |
| 2023-12-08 | 10.57 | 10.90 | 10.53 | 10.69 | 10.07 | qfq | 8,435,188 | 90,537,932 | 0.66% |
| 2023-12-07 | 10.65 | 10.73 | 10.56 | 10.62 | 10.00 | qfq | 4,297,700 | 45,713,809 | -0.28% |
| 2023-12-06 | 10.57 | 10.81 | 10.49 | 10.65 | 10.03 | qfq | 6,961,385 | 73,974,447 | 0.57% |
| 2023-12-05 | 10.81 | 10.89 | 10.57 | 10.59 | 9.98 | qfq | 9,203,841 | 98,285,206 | -2.67% |
| 2023-12-04 | 11.09 | 11.09 | 10.78 | 10.88 | 10.25 | qfq | 8,647,300 | 94,103,084 | -1.63% |
| 2023-12-01 | 10.89 | 11.12 | 10.87 | 11.06 | 10.42 | qfq | 10,395,611 | 114,370,230 | 1.65% |
| 2023-11-30 | 11.05 | 11.05 | 10.72 | 10.88 | 10.25 | qfq | 10,895,103 | 118,286,770 | -1.54% |
| 2023-11-29 | 11.18 | 11.24 | 11.02 | 11.05 | 10.41 | qfq | 12,864,778 | 142,859,048 | -1.95% |
| 2023-11-28 | 10.86 | 11.42 | 10.68 | 11.27 | 10.62 | qfq | 22,288,981 | 248,528,897 | 2.64% |
| 2023-11-27 | 11.70 | 11.74 | 10.90 | 10.98 | 10.34 | qfq | 33,037,861 | 367,769,024 | -7.19% |
| 2023-11-24 | 11.30 | 11.86 | 11.21 | 11.83 | 11.14 | qfq | 36,758,617 | 426,708,385 | 3.59% |
| 2023-11-23 | 11.22 | 11.50 | 11.06 | 11.42 | 10.76 | qfq | 23,509,116 | 265,149,904 | 2.42% |
| 2023-11-22 | 10.97 | 11.64 | 10.89 | 11.15 | 10.50 | qfq | 19,413,878 | 218,201,098 | 1.83% |
| 2023-11-21 | 11.03 | 11.09 | 10.93 | 10.95 | 10.31 | qfq | 3,167,900 | 34,856,667 | -0.73% |
| 2023-11-20 | 10.93 | 11.06 | 10.87 | 11.03 | 10.39 | qfq | 4,401,366 | 48,264,861 | 0.91% |
| 2023-11-17 | 10.69 | 10.94 | 10.64 | 10.93 | 10.30 | qfq | 4,305,764 | 46,607,634 | 2.25% |
| 2023-11-16 | 10.85 | 10.87 | 10.68 | 10.69 | 10.07 | qfq | 3,540,769 | 38,007,639 | -1.84% |
| 2023-11-15 | 10.89 | 10.92 | 10.79 | 10.89 | 10.26 | qfq | 4,113,500 | 44,662,648 | 0.46% |
| 2023-11-14 | 10.79 | 10.90 | 10.76 | 10.84 | 10.21 | qfq | 3,498,300 | 37,875,172 | 0.18% |
| 2023-11-13 | 10.72 | 10.85 | 10.66 | 10.82 | 10.19 | qfq | 4,810,900 | 51,643,915 | 1.03% |
| 2023-11-10 | 10.68 | 10.78 | 10.60 | 10.71 | 10.09 | qfq | 2,896,100 | 30,986,286 | -0.19% |
| 2023-11-09 | 10.82 | 10.94 | 10.66 | 10.73 | 10.11 | qfq | 4,423,802 | 47,650,388 | -1.01% |
| 2023-11-08 | 10.75 | 10.90 | 10.70 | 10.84 | 10.21 | qfq | 3,935,050 | 42,572,704 | 0.84% |
| 2023-11-07 | 10.81 | 10.81 | 10.69 | 10.75 | 10.13 | qfq | 3,046,800 | 32,748,004 | -0.46% |
| 2023-11-06 | 10.67 | 10.87 | 10.65 | 10.80 | 10.17 | qfq | 6,324,994 | 68,177,350 | 1.41% |
| 2023-11-03 | 10.66 | 10.79 | 10.60 | 10.65 | 10.03 | qfq | 4,124,619 | 44,071,069 | -0.19% |
| 2023-11-02 | 10.73 | 10.84 | 10.63 | 10.67 | 10.05 | qfq | 4,531,900 | 48,489,958 | -0.65% |
| 2023-11-01 | 10.75 | 10.77 | 10.55 | 10.74 | 10.12 | qfq | 4,904,500 | 52,306,931 | 0.47% |
| 2023-10-31 | 10.60 | 10.80 | 10.60 | 10.69 | 10.07 | qfq | 4,947,900 | 53,006,678 | -0.28% |
| 2023-10-30 | 10.23 | 10.74 | 10.23 | 10.72 | 10.10 | qfq | 9,548,156 | 101,095,391 | 3.78% |
| 2023-10-27 | 9.75 | 10.42 | 9.70 | 10.33 | 9.73 | qfq | 8,179,750 | 82,680,903 | 5.19% |
| 2023-10-26 | 9.63 | 9.83 | 9.58 | 9.82 | 9.25 | qfq | 5,175,300 | 50,276,208 | 1.55% |
| 2023-10-25 | 9.84 | 9.90 | 9.66 | 9.67 | 9.11 | qfq | 7,199,950 | 70,305,222 | -1.63% |
| 2023-10-24 | 9.66 | 9.92 | 9.58 | 9.83 | 9.26 | qfq | 5,204,493 | 50,855,849 | 1.55% |
| 2023-10-23 | 9.77 | 9.90 | 9.61 | 9.68 | 9.12 | qfq | 5,392,807 | 52,596,419 | -1.02% |
| 2023-10-20 | 9.71 | 10.04 | 9.71 | 9.78 | 9.21 | qfq | 6,610,100 | 65,035,141 | -1.91% |
| 2023-10-19 | 10.10 | 10.22 | 9.96 | 9.97 | 9.39 | qfq | 4,725,344 | 47,480,606 | -1.38% |
| 2023-10-18 | 10.38 | 10.38 | 10.08 | 10.11 | 9.52 | qfq | 5,556,455 | 56,459,311 | -2.32% |
| 2023-10-17 | 10.55 | 10.60 | 10.21 | 10.35 | 9.75 | qfq | 7,028,605 | 72,615,499 | -1.80% |
| 2023-10-16 | 10.93 | 10.97 | 10.49 | 10.54 | 9.93 | qfq | 7,050,276 | 75,069,447 | -3.74% |
| 2023-10-13 | 10.77 | 10.97 | 10.67 | 10.95 | 10.31 | qfq | 6,566,402 | 71,334,124 | 1.48% |
| 2023-10-12 | 10.83 | 11.00 | 10.69 | 10.79 | 10.16 | qfq | 6,533,283 | 70,587,268 | -0.09% |
| 2023-10-11 | 10.41 | 11.03 | 10.40 | 10.80 | 10.17 | qfq | 10,714,586 | 115,874,713 | 3.85% |
| 2023-10-10 | 10.80 | 10.88 | 10.35 | 10.40 | 9.80 | qfq | 9,517,983 | 100,051,679 | -3.44% |
| 2023-10-09 | 10.91 | 11.02 | 10.76 | 10.77 | 10.15 | qfq | 6,208,000 | 67,292,658 | -2.00% |
| 2023-09-28 | 11.14 | 11.19 | 10.96 | 10.99 | 10.35 | qfq | 4,915,400 | 54,086,268 | -0.90% |
| 2023-09-27 | 10.88 | 11.14 | 10.87 | 11.09 | 10.45 | qfq | 5,866,842 | 64,909,778 | 1.93% |
| 2023-09-26 | 11.06 | 11.12 | 10.85 | 10.88 | 10.25 | qfq | 4,227,923 | 46,242,867 | -2.07% |
| 2023-09-25 | 10.99 | 11.18 | 10.97 | 11.11 | 10.47 | qfq | 6,099,500 | 67,626,877 | 0.73% |
| 2023-09-22 | 10.80 | 11.04 | 10.71 | 11.03 | 10.39 | qfq | 4,754,905 | 51,677,207 | 1.85% |
| 2023-09-21 | 10.93 | 11.10 | 10.81 | 10.83 | 10.20 | qfq | 4,745,263 | 51,649,607 | -1.46% |
| 2023-09-20 | 10.93 | 11.05 | 10.91 | 10.99 | 10.35 | qfq | 4,427,700 | 48,646,174 | 0.09% |
| 2023-09-19 | 11.08 | 11.17 | 10.94 | 10.98 | 10.34 | qfq | 4,928,615 | 54,306,452 | -1.17% |
| 2023-09-18 | 11.00 | 11.23 | 10.96 | 11.11 | 10.47 | qfq | 5,150,788 | 57,209,052 | 0.45% |
| 2023-09-15 | 10.85 | 11.25 | 10.71 | 11.06 | 10.42 | qfq | 7,482,917 | 82,604,222 | 2.41% |
| 2023-09-14 | 10.95 | 10.96 | 10.66 | 10.80 | 10.17 | qfq | 3,737,200 | 40,193,057 | -0.37% |
| 2023-09-13 | 11.05 | 11.10 | 10.73 | 10.84 | 10.21 | qfq | 4,022,650 | 43,818,177 | -2.17% |
| 2023-09-12 | 11.02 | 11.16 | 11.00 | 11.08 | 10.44 | qfq | 4,673,325 | 51,825,731 | 0.18% |
| 2023-09-11 | 10.67 | 11.09 | 10.55 | 11.06 | 10.42 | qfq | 8,468,013 | 92,571,465 | 3.75% |
| 2023-09-08 | 10.63 | 10.68 | 10.57 | 10.66 | 10.04 | qfq | 3,282,625 | 34,929,197 | 0.95% |
| 2023-09-07 | 10.85 | 10.85 | 10.54 | 10.56 | 9.95 | qfq | 5,897,500 | 62,736,465 | -2.67% |
| 2023-09-06 | 10.97 | 10.97 | 10.79 | 10.85 | 10.22 | qfq | 3,829,600 | 41,507,362 | -0.91% |
| 2023-09-05 | 11.04 | 11.10 | 10.91 | 10.95 | 10.31 | qfq | 4,339,400 | 47,575,106 | -0.99% |
| 2023-09-04 | 10.95 | 11.10 | 10.92 | 11.06 | 10.42 | qfq | 6,026,097 | 66,244,871 | 1.56% |
| 2023-09-01 | 11.08 | 11.17 | 10.85 | 10.89 | 10.26 | qfq | 5,514,900 | 60,341,499 | -1.98% |
| 2023-08-31 | 11.18 | 11.18 | 10.97 | 11.11 | 10.47 | qfq | 4,127,500 | 45,612,252 | -0.36% |
| 2023-08-30 | 11.09 | 11.32 | 11.06 | 11.15 | 10.50 | qfq | 5,806,200 | 64,914,018 | 0.18% |
| 2023-08-29 | 10.69 | 11.20 | 10.67 | 11.13 | 10.48 | qfq | 10,178,514 | 112,157,332 | 4.51% |
| 2023-08-28 | 11.68 | 11.68 | 10.64 | 10.65 | 10.03 | qfq | 12,208,414 | 134,406,022 | -2.11% |
| 2023-08-25 | 11.00 | 11.13 | 10.82 | 10.88 | 10.25 | qfq | 6,454,510 | 70,691,908 | -2.07% |
| 2023-08-24 | 11.13 | 11.19 | 10.71 | 11.11 | 10.47 | qfq | 11,408,257 | 125,080,554 | 0.91% |
| 2023-08-23 | 12.02 | 12.17 | 10.94 | 11.01 | 10.37 | qfq | 17,423,233 | 195,825,709 | -11.57% |
| 2023-08-22 | 12.34 | 12.45 | 12.16 | 12.45 | 11.73 | qfq | 3,637,273 | 44,738,776 | 1.22% |
| 2023-08-21 | 12.34 | 12.54 | 12.28 | 12.30 | 11.59 | qfq | 2,726,600 | 33,803,877 | -0.65% |
| 2023-08-18 | 12.76 | 12.85 | 12.37 | 12.38 | 11.66 | qfq | 3,593,641 | 45,041,562 | -3.21% |
| 2023-08-17 | 12.65 | 12.81 | 12.57 | 12.79 | 12.05 | qfq | 3,292,529 | 41,808,287 | 0.47% |
| 2023-08-16 | 12.71 | 13.00 | 12.69 | 12.73 | 11.99 | qfq | 3,011,300 | 38,665,615 | -0.62% |
| 2023-08-15 | 12.60 | 12.84 | 12.56 | 12.81 | 12.07 | qfq | 2,893,147 | 36,828,839 | 0.71% |
| 2023-08-14 | 12.64 | 12.75 | 12.48 | 12.72 | 11.98 | qfq | 4,683,060 | 59,106,905 | -0.47% |
| 2023-08-11 | 12.74 | 13.02 | 12.74 | 12.78 | 12.04 | qfq | 4,050,058 | 52,148,976 | 0.71% |
| 2023-08-10 | 12.75 | 12.89 | 12.64 | 12.69 | 11.95 | qfq | 3,062,701 | 38,966,543 | -0.78% |
| 2023-08-09 | 12.73 | 12.86 | 12.62 | 12.79 | 12.05 | qfq | 3,011,229 | 38,398,071 | 0.79% |
| 2023-08-08 | 12.56 | 12.75 | 12.55 | 12.69 | 11.95 | qfq | 3,327,300 | 42,127,337 | 0.24% |
| 2023-08-07 | 12.84 | 12.84 | 12.55 | 12.66 | 11.93 | qfq | 7,602,891 | 96,248,329 | -1.56% |
| 2023-08-04 | 13.10 | 13.11 | 12.85 | 12.86 | 12.11 | qfq | 3,356,800 | 43,405,628 | -1.46% |
| 2023-08-03 | 12.90 | 13.09 | 12.83 | 13.05 | 12.29 | qfq | 2,971,100 | 38,644,698 | 1.48% |
| 2023-08-02 | 13.08 | 13.08 | 12.82 | 12.86 | 12.11 | qfq | 5,443,123 | 70,181,834 | -1.68% |
| 2023-08-01 | 13.26 | 13.35 | 13.08 | 13.08 | 12.32 | qfq | 5,981,711 | 78,840,934 | -1.06% |
| 2023-07-31 | 14.06 | 14.19 | 13.15 | 13.22 | 12.45 | qfq | 10,304,817 | 139,213,521 | -6.24% |
| 2023-07-28 | 13.81 | 14.15 | 13.81 | 14.10 | 13.28 | qfq | 4,218,800 | 59,176,363 | 1.51% |
| 2023-07-27 | 14.32 | 14.36 | 13.81 | 13.89 | 13.08 | qfq | 4,463,602 | 62,364,903 | -2.59% |
| 2023-07-26 | 14.43 | 14.65 | 14.16 | 14.26 | 13.43 | qfq | 3,783,781 | 54,394,997 | -1.79% |
| 2023-07-25 | 14.41 | 14.58 | 14.38 | 14.52 | 13.68 | qfq | 3,538,500 | 51,223,650 | 0.55% |
| 2023-07-24 | 14.25 | 14.56 | 14.16 | 14.44 | 13.60 | qfq | 3,384,322 | 48,731,383 | 1.05% |
| 2023-07-21 | 14.19 | 14.37 | 14.07 | 14.29 | 13.46 | qfq | 2,339,109 | 33,335,767 | 0.35% |
| 2023-07-20 | 14.28 | 14.46 | 14.17 | 14.24 | 13.41 | qfq | 3,994,700 | 57,265,319 | 0.78% |
| 2023-07-19 | 14.28 | 14.45 | 14.02 | 14.13 | 13.31 | qfq | 3,288,600 | 46,865,231 | -1.05% |
| 2023-07-18 | 14.33 | 14.47 | 14.12 | 14.28 | 13.45 | qfq | 2,619,667 | 37,431,280 | 0.21% |