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
远方信息300306.SZ
最近收盘价9.002026-07-17
最近交易日2026-07-17
成交量（股）3,303,500
成交额（元）30,286,069
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-11 | 2026-05-19 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-11 | 2025-09-17 | cash_dividend | 0.112 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.3 | — | — | — | 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 | 9.32 | 9.43 | 8.96 | 9.00 | 9.00 | qfq | 3,303,500 | 30,286,069 | -3.85% |
| 2026-07-16 | 9.23 | 9.46 | 9.11 | 9.36 | 9.36 | qfq | 3,252,500 | 30,356,199 | 1.63% |
| 2026-07-15 | 9.14 | 9.33 | 9.03 | 9.21 | 9.21 | qfq | 2,435,600 | 22,473,408 | 1.32% |
| 2026-07-14 | 8.94 | 9.13 | 8.82 | 9.09 | 9.09 | qfq | 2,634,300 | 23,715,238 | 1.79% |
| 2026-07-13 | 9.30 | 9.37 | 8.92 | 8.93 | 8.93 | qfq | 3,422,900 | 31,064,216 | -4.18% |
| 2026-07-10 | 9.28 | 9.54 | 9.15 | 9.32 | 9.32 | qfq | 4,027,020 | 37,783,931 | 0.54% |
| 2026-07-09 | 9.36 | 9.36 | 9.03 | 9.27 | 9.27 | qfq | 3,491,740 | 32,100,556 | -0.75% |
| 2026-07-08 | 9.41 | 9.45 | 9.24 | 9.34 | 9.34 | qfq | 3,413,300 | 31,937,614 | -0.74% |
| 2026-07-07 | 9.56 | 9.60 | 9.22 | 9.41 | 9.41 | qfq | 3,780,400 | 35,461,775 | -1.16% |
| 2026-07-06 | 9.85 | 9.95 | 9.52 | 9.52 | 9.52 | qfq | 3,370,800 | 32,556,751 | -3.74% |
| 2026-07-03 | 9.66 | 9.97 | 9.55 | 9.89 | 9.89 | qfq | 3,769,660 | 37,099,877 | 2.70% |
| 2026-07-02 | 9.79 | 9.96 | 9.59 | 9.63 | 9.63 | qfq | 3,479,194 | 34,031,782 | -1.53% |
| 2026-07-01 | 9.70 | 9.95 | 9.59 | 9.78 | 9.78 | qfq | 3,800,400 | 37,131,685 | 0.82% |
| 2026-06-30 | 9.50 | 9.82 | 9.39 | 9.70 | 9.70 | qfq | 3,235,655 | 31,322,968 | 1.46% |
| 2026-06-29 | 9.70 | 9.75 | 9.31 | 9.56 | 9.56 | qfq | 3,504,000 | 33,324,940 | -1.54% |
| 2026-06-26 | 9.83 | 9.98 | 9.59 | 9.71 | 9.71 | qfq | 3,619,700 | 35,348,679 | -1.22% |
| 2026-06-25 | 10.00 | 10.08 | 9.76 | 9.83 | 9.83 | qfq | 2,665,000 | 26,262,549 | -2.09% |
| 2026-06-24 | 10.34 | 10.43 | 9.88 | 10.04 | 10.04 | qfq | 2,545,500 | 25,591,011 | -3.00% |
| 2026-06-23 | 10.18 | 10.50 | 10.14 | 10.35 | 10.35 | qfq | 2,395,000 | 24,876,520 | 0.98% |
| 2026-06-22 | 10.06 | 10.27 | 9.78 | 10.25 | 10.25 | qfq | 3,415,006 | 34,075,991 | 1.49% |
| 2026-06-18 | 10.24 | 10.30 | 10.00 | 10.10 | 10.10 | qfq | 2,625,600 | 26,623,434 | -1.75% |
| 2026-06-17 | 10.58 | 10.58 | 10.23 | 10.28 | 10.28 | qfq | 2,598,400 | 26,844,560 | -1.63% |
| 2026-06-16 | 10.49 | 10.60 | 10.22 | 10.45 | 10.45 | qfq | 2,467,400 | 25,671,493 | -0.10% |
| 2026-06-15 | 10.40 | 10.69 | 10.35 | 10.46 | 10.46 | qfq | 2,971,600 | 31,290,216 | 0.58% |
| 2026-06-12 | 10.48 | 10.56 | 10.13 | 10.40 | 10.40 | qfq | 2,367,600 | 24,677,726 | 1.07% |
| 2026-06-11 | 10.33 | 10.39 | 10.11 | 10.29 | 10.29 | qfq | 2,614,900 | 26,758,507 | -0.77% |
| 2026-06-10 | 10.59 | 10.69 | 10.17 | 10.37 | 10.37 | qfq | 2,607,100 | 27,052,591 | -2.45% |
| 2026-06-09 | 10.54 | 10.88 | 10.41 | 10.63 | 10.63 | qfq | 3,019,100 | 32,247,619 | 1.92% |
| 2026-06-08 | 10.48 | 10.80 | 10.25 | 10.43 | 10.43 | qfq | 2,915,700 | 30,674,819 | -3.43% |
| 2026-06-05 | 10.65 | 10.95 | 10.35 | 10.80 | 10.80 | qfq | 3,185,900 | 33,979,774 | 1.98% |
| 2026-06-04 | 10.78 | 10.84 | 10.50 | 10.59 | 10.59 | qfq | 2,162,200 | 22,974,135 | -2.04% |
| 2026-06-03 | 10.90 | 11.10 | 10.70 | 10.81 | 10.81 | qfq | 2,339,400 | 25,378,880 | -0.28% |
| 2026-06-02 | 11.02 | 11.10 | 10.67 | 10.84 | 10.84 | qfq | 3,167,040 | 34,456,858 | -1.45% |
| 2026-06-01 | 10.59 | 11.18 | 10.51 | 11.00 | 11.00 | qfq | 3,309,200 | 36,280,994 | 3.19% |
| 2026-05-29 | 11.08 | 11.19 | 10.58 | 10.66 | 10.66 | qfq | 3,829,100 | 41,459,734 | -3.53% |
| 2026-05-28 | 11.13 | 11.39 | 10.81 | 11.05 | 11.05 | qfq | 4,250,500 | 47,046,232 | -1.34% |
| 2026-05-27 | 11.61 | 11.78 | 11.10 | 11.20 | 11.20 | qfq | 3,995,260 | 44,979,324 | -3.45% |
| 2026-05-26 | 11.92 | 11.98 | 11.42 | 11.60 | 11.60 | qfq | 3,782,400 | 44,066,020 | -3.25% |
| 2026-05-25 | 12.26 | 12.43 | 11.84 | 11.99 | 11.99 | qfq | 3,065,894 | 36,983,336 | -2.04% |
| 2026-05-22 | 12.00 | 12.40 | 11.73 | 12.24 | 12.24 | qfq | 2,892,700 | 34,819,018 | 3.03% |
| 2026-05-21 | 12.45 | 12.59 | 11.85 | 11.88 | 11.88 | qfq | 3,606,200 | 44,211,707 | -3.88% |
| 2026-05-20 | 12.50 | 12.60 | 12.22 | 12.36 | 12.36 | qfq | 2,726,900 | 33,674,157 | -1.67% |
| 2026-05-19 | 12.51 | 12.59 | 12.29 | 12.57 | 12.57 | qfq | 2,949,676 | 36,766,067 | -0.95% |
| 2026-05-18 | 12.60 | 12.71 | 12.48 | 12.69 | 12.43 | qfq | 3,189,300 | 40,161,898 | 1.04% |
| 2026-05-15 | 12.71 | 12.77 | 12.47 | 12.56 | 12.30 | qfq | 2,638,200 | 33,292,804 | -0.79% |
| 2026-05-14 | 12.88 | 12.89 | 12.66 | 12.66 | 12.40 | qfq | 2,598,100 | 33,081,014 | -1.48% |
| 2026-05-13 | 12.75 | 12.93 | 12.69 | 12.85 | 12.59 | qfq | 2,635,800 | 33,905,579 | 0.71% |
| 2026-05-12 | 12.85 | 13.00 | 12.67 | 12.76 | 12.50 | qfq | 2,933,000 | 37,607,748 | -1.24% |
| 2026-05-11 | 12.85 | 12.96 | 12.78 | 12.92 | 12.66 | qfq | 2,585,955 | 33,259,153 | 0.54% |
| 2026-05-08 | 12.68 | 12.88 | 12.61 | 12.85 | 12.59 | qfq | 2,970,400 | 38,012,567 | 1.02% |
| 2026-05-07 | 12.67 | 12.84 | 12.63 | 12.72 | 12.46 | qfq | 2,640,900 | 33,720,698 | 0.55% |
| 2026-05-06 | 12.69 | 12.78 | 12.54 | 12.65 | 12.39 | qfq | 3,370,161 | 42,733,705 | 0.00% |
| 2026-04-30 | 12.57 | 12.68 | 12.48 | 12.65 | 12.39 | qfq | 2,401,400 | 30,300,815 | 1.20% |
| 2026-04-29 | 12.20 | 12.58 | 12.16 | 12.50 | 12.24 | qfq | 2,870,100 | 35,810,109 | 2.46% |
| 2026-04-28 | 12.38 | 12.55 | 12.13 | 12.20 | 11.95 | qfq | 3,410,264 | 42,007,876 | -2.01% |
| 2026-04-27 | 12.29 | 12.48 | 12.02 | 12.45 | 12.19 | qfq | 3,783,300 | 46,503,758 | 2.38% |
| 2026-04-24 | 12.08 | 12.25 | 11.86 | 12.16 | 11.91 | qfq | 2,582,261 | 31,155,941 | 0.58% |
| 2026-04-23 | 12.47 | 12.50 | 12.03 | 12.09 | 11.84 | qfq | 3,491,100 | 42,504,141 | -2.66% |
| 2026-04-22 | 12.37 | 12.49 | 12.29 | 12.42 | 12.17 | qfq | 2,372,000 | 29,459,875 | 0.49% |
| 2026-04-21 | 12.50 | 12.50 | 12.29 | 12.36 | 12.11 | qfq | 2,030,400 | 25,091,448 | -1.04% |
| 2026-04-20 | 12.36 | 12.52 | 12.35 | 12.49 | 12.23 | qfq | 2,131,400 | 26,562,737 | 1.13% |
| 2026-04-17 | 12.42 | 12.49 | 12.31 | 12.35 | 12.10 | qfq | 2,348,700 | 29,050,094 | -1.12% |
| 2026-04-16 | 12.35 | 12.55 | 12.27 | 12.49 | 12.23 | qfq | 2,586,982 | 32,193,717 | 1.54% |
| 2026-04-15 | 12.58 | 12.58 | 12.26 | 12.30 | 12.05 | qfq | 2,073,164 | 25,700,869 | -1.68% |
| 2026-04-14 | 12.42 | 12.55 | 12.26 | 12.51 | 12.25 | qfq | 3,212,700 | 39,871,163 | 1.21% |
| 2026-04-13 | 12.35 | 12.40 | 12.24 | 12.36 | 12.11 | qfq | 2,320,176 | 28,612,799 | 0.00% |
| 2026-04-10 | 12.41 | 12.57 | 12.36 | 12.36 | 12.11 | qfq | 3,003,100 | 37,420,870 | 0.16% |
| 2026-04-09 | 12.46 | 12.53 | 12.25 | 12.34 | 12.09 | qfq | 2,241,200 | 27,755,006 | -1.91% |
| 2026-04-08 | 12.38 | 12.60 | 12.31 | 12.58 | 12.32 | qfq | 2,877,800 | 35,918,476 | 3.97% |
| 2026-04-07 | 11.90 | 12.22 | 11.81 | 12.10 | 11.85 | qfq | 2,961,578 | 35,762,131 | 2.54% |
| 2026-04-03 | 12.15 | 12.18 | 11.74 | 11.80 | 11.56 | qfq | 2,973,500 | 35,311,646 | -2.80% |
| 2026-04-02 | 12.24 | 12.38 | 11.98 | 12.14 | 11.89 | qfq | 2,622,676 | 31,972,238 | -1.30% |
| 2026-04-01 | 12.43 | 12.46 | 12.15 | 12.30 | 12.05 | qfq | 3,144,200 | 38,630,817 | 1.49% |
| 2026-03-31 | 12.35 | 12.48 | 12.11 | 12.12 | 11.87 | qfq | 2,747,400 | 33,798,603 | -1.78% |
| 2026-03-30 | 12.11 | 12.34 | 12.03 | 12.34 | 12.09 | qfq | 2,508,300 | 30,660,285 | 0.90% |
| 2026-03-27 | 11.90 | 12.31 | 11.82 | 12.23 | 11.98 | qfq | 2,851,900 | 34,737,803 | 1.66% |
| 2026-03-26 | 12.10 | 12.29 | 11.92 | 12.03 | 11.78 | qfq | 3,088,300 | 37,309,719 | -1.15% |
| 2026-03-25 | 12.07 | 12.31 | 12.07 | 12.17 | 11.92 | qfq | 3,013,600 | 36,755,209 | 0.83% |
| 2026-03-24 | 11.80 | 12.08 | 11.61 | 12.07 | 11.82 | qfq | 4,648,700 | 55,046,543 | 4.41% |
| 2026-03-23 | 12.22 | 12.25 | 11.43 | 11.56 | 11.32 | qfq | 5,966,300 | 70,834,242 | -7.07% |
| 2026-03-20 | 12.96 | 13.10 | 12.40 | 12.44 | 12.19 | qfq | 4,174,200 | 52,957,733 | -4.01% |
| 2026-03-19 | 13.29 | 13.34 | 12.85 | 12.96 | 12.69 | qfq | 3,679,900 | 48,047,114 | -3.14% |
| 2026-03-18 | 13.07 | 13.39 | 12.98 | 13.38 | 13.11 | qfq | 2,783,700 | 36,667,009 | 2.61% |
| 2026-03-17 | 13.43 | 13.43 | 13.02 | 13.04 | 12.77 | qfq | 2,532,400 | 33,418,486 | -2.18% |
| 2026-03-16 | 13.22 | 13.33 | 13.12 | 13.33 | 13.06 | qfq | 2,321,000 | 30,672,269 | 1.29% |
| 2026-03-13 | 13.31 | 13.43 | 13.15 | 13.16 | 12.89 | qfq | 2,390,964 | 31,774,916 | -1.13% |
| 2026-03-12 | 13.54 | 13.60 | 13.29 | 13.31 | 13.04 | qfq | 3,358,100 | 45,075,410 | -1.77% |
| 2026-03-11 | 13.83 | 13.89 | 13.51 | 13.55 | 13.27 | qfq | 3,653,120 | 49,872,519 | -2.02% |
| 2026-03-10 | 13.60 | 13.83 | 13.56 | 13.83 | 13.55 | qfq | 3,446,600 | 47,335,053 | 2.60% |
| 2026-03-09 | 13.42 | 13.52 | 13.16 | 13.48 | 13.20 | qfq | 3,957,500 | 52,889,187 | -0.88% |
| 2026-03-06 | 13.51 | 13.69 | 13.40 | 13.60 | 13.32 | qfq | 3,197,100 | 43,574,521 | 0.52% |
| 2026-03-05 | 13.36 | 13.75 | 13.20 | 13.53 | 13.25 | qfq | 5,063,200 | 68,683,875 | 3.13% |
| 2026-03-04 | 12.99 | 13.28 | 12.92 | 13.12 | 12.85 | qfq | 4,479,018 | 58,616,150 | 0.38% |
| 2026-03-03 | 13.67 | 13.83 | 13.07 | 13.07 | 12.80 | qfq | 6,088,418 | 81,695,007 | -4.60% |
| 2026-03-02 | 14.40 | 14.51 | 13.68 | 13.70 | 13.42 | qfq | 8,010,500 | 111,485,728 | -5.97% |
| 2026-02-27 | 14.50 | 14.66 | 14.40 | 14.57 | 14.27 | qfq | 4,008,018 | 58,145,212 | 0.00% |
| 2026-02-26 | 14.22 | 14.60 | 14.22 | 14.57 | 14.27 | qfq | 5,684,876 | 82,347,892 | 2.46% |
| 2026-02-25 | 14.12 | 14.31 | 14.10 | 14.22 | 13.93 | qfq | 3,079,176 | 43,856,367 | 0.42% |
| 2026-02-24 | 14.15 | 14.23 | 13.98 | 14.16 | 13.87 | qfq | 3,537,000 | 49,993,382 | 1.07% |
| 2026-02-13 | 13.99 | 14.20 | 13.93 | 14.01 | 13.72 | qfq | 2,870,100 | 40,528,774 | -0.07% |
| 2026-02-12 | 14.16 | 14.20 | 13.98 | 14.02 | 13.73 | qfq | 3,678,100 | 51,883,421 | -0.99% |
| 2026-02-11 | 14.35 | 14.36 | 14.15 | 14.16 | 13.87 | qfq | 3,354,200 | 47,781,454 | -1.39% |
| 2026-02-10 | 14.26 | 14.50 | 14.26 | 14.36 | 14.07 | qfq | 3,483,400 | 50,182,831 | 0.35% |
| 2026-02-09 | 14.26 | 14.46 | 14.13 | 14.31 | 14.02 | qfq | 4,564,002 | 65,423,344 | 1.85% |
| 2026-02-06 | 14.08 | 14.20 | 13.93 | 14.05 | 13.76 | qfq | 2,951,100 | 41,615,451 | -0.21% |
| 2026-02-05 | 14.14 | 14.28 | 14.03 | 14.08 | 13.79 | qfq | 3,185,500 | 45,019,302 | -0.78% |
| 2026-02-04 | 14.29 | 14.37 | 14.02 | 14.19 | 13.90 | qfq | 3,503,400 | 49,657,754 | -0.07% |
| 2026-02-03 | 13.99 | 14.24 | 13.98 | 14.20 | 13.91 | qfq | 3,227,500 | 45,598,042 | 2.38% |
| 2026-02-02 | 13.90 | 14.22 | 13.83 | 13.87 | 13.59 | qfq | 4,129,882 | 57,990,811 | -1.63% |
| 2026-01-30 | 13.90 | 14.15 | 13.73 | 14.10 | 13.81 | qfq | 5,746,282 | 80,143,244 | 1.15% |
| 2026-01-29 | 14.37 | 14.37 | 13.70 | 13.94 | 13.65 | qfq | 10,834,200 | 152,195,121 | -5.49% |
| 2026-01-28 | 15.30 | 15.30 | 14.64 | 14.75 | 14.45 | qfq | 12,021,676 | 179,110,983 | -4.16% |
| 2026-01-27 | 14.85 | 15.50 | 14.61 | 15.39 | 15.07 | qfq | 16,912,518 | 257,110,533 | 3.43% |
| 2026-01-26 | 15.00 | 15.18 | 14.63 | 14.88 | 14.58 | qfq | 7,816,900 | 116,247,870 | -0.40% |
| 2026-01-23 | 14.94 | 15.00 | 14.75 | 14.94 | 14.63 | qfq | 6,367,900 | 94,561,704 | 0.13% |
| 2026-01-22 | 14.59 | 14.97 | 14.57 | 14.92 | 14.61 | qfq | 9,868,394 | 146,445,339 | 2.26% |
| 2026-01-21 | 14.23 | 14.65 | 14.05 | 14.59 | 14.29 | qfq | 7,839,222 | 113,440,079 | 2.60% |
| 2026-01-20 | 14.51 | 14.55 | 14.11 | 14.22 | 13.93 | qfq | 7,539,602 | 107,713,647 | -2.00% |
| 2026-01-19 | 14.46 | 14.60 | 14.35 | 14.51 | 14.21 | qfq | 6,382,700 | 92,419,107 | -0.62% |
| 2026-01-16 | 14.52 | 14.72 | 14.28 | 14.60 | 14.30 | qfq | 8,006,800 | 116,370,618 | 0.76% |
| 2026-01-15 | 14.85 | 14.85 | 14.35 | 14.49 | 14.19 | qfq | 11,036,402 | 161,053,301 | -3.91% |
| 2026-01-14 | 14.51 | 15.10 | 14.37 | 15.08 | 14.77 | qfq | 19,377,248 | 285,765,015 | 5.09% |
| 2026-01-13 | 14.56 | 14.73 | 14.17 | 14.35 | 14.06 | qfq | 10,585,674 | 152,160,310 | -1.31% |
| 2026-01-12 | 14.25 | 14.72 | 14.16 | 14.54 | 14.24 | qfq | 13,234,359 | 191,700,457 | 2.04% |
| 2026-01-09 | 14.20 | 14.29 | 14.05 | 14.25 | 13.96 | qfq | 8,990,700 | 127,554,885 | 0.07% |
| 2026-01-08 | 14.20 | 14.29 | 14.07 | 14.24 | 13.95 | qfq | 8,517,300 | 120,871,316 | 0.35% |
| 2026-01-07 | 13.90 | 14.19 | 13.78 | 14.19 | 13.90 | qfq | 10,715,046 | 150,628,317 | 2.01% |
| 2026-01-06 | 13.90 | 13.94 | 13.72 | 13.91 | 13.63 | qfq | 8,867,100 | 122,594,637 | 0.00% |
| 2026-01-05 | 13.79 | 13.92 | 13.55 | 13.91 | 13.63 | qfq | 6,807,600 | 93,840,602 | 1.16% |
| 2025-12-31 | 13.47 | 13.81 | 13.33 | 13.75 | 13.47 | qfq | 7,359,485 | 100,497,138 | 2.31% |
| 2025-12-30 | 13.64 | 13.93 | 13.41 | 13.44 | 13.16 | qfq | 6,902,400 | 93,939,090 | -1.32% |
| 2025-12-29 | 13.92 | 13.93 | 13.53 | 13.62 | 13.34 | qfq | 7,793,500 | 106,483,224 | -2.23% |
| 2025-12-26 | 14.17 | 14.23 | 13.81 | 13.93 | 13.64 | qfq | 9,755,582 | 136,539,619 | -2.38% |
| 2025-12-25 | 14.00 | 14.34 | 13.75 | 14.27 | 13.98 | qfq | 11,081,600 | 156,505,756 | 1.28% |
| 2025-12-24 | 13.82 | 14.10 | 13.68 | 14.09 | 13.80 | qfq | 10,393,600 | 145,020,516 | 1.00% |
| 2025-12-23 | 14.68 | 14.68 | 13.86 | 13.95 | 13.66 | qfq | 18,202,800 | 256,139,427 | -6.00% |
| 2025-12-22 | 14.94 | 15.68 | 14.63 | 14.84 | 14.54 | qfq | 26,081,952 | 391,476,619 | -1.72% |
| 2025-12-19 | 14.34 | 15.23 | 14.18 | 15.10 | 14.79 | qfq | 24,731,952 | 367,599,637 | 5.08% |
| 2025-12-18 | 14.03 | 14.97 | 13.99 | 14.37 | 14.08 | qfq | 17,787,582 | 257,794,616 | 1.55% |
| 2025-12-17 | 14.22 | 14.45 | 13.81 | 14.15 | 13.86 | qfq | 15,870,538 | 223,729,576 | -2.28% |
| 2025-12-16 | 13.90 | 14.60 | 13.46 | 14.48 | 14.18 | qfq | 24,080,674 | 341,498,358 | 4.02% |
| 2025-12-15 | 13.53 | 14.11 | 13.45 | 13.92 | 13.63 | qfq | 13,784,500 | 192,156,561 | 2.05% |
| 2025-12-12 | 13.76 | 13.95 | 13.56 | 13.64 | 13.36 | qfq | 9,890,052 | 135,815,658 | -1.16% |
| 2025-12-11 | 14.14 | 14.16 | 13.76 | 13.80 | 13.52 | qfq | 11,409,200 | 158,920,092 | -2.34% |
| 2025-12-10 | 13.43 | 14.22 | 13.27 | 14.13 | 13.84 | qfq | 20,332,800 | 283,082,399 | 5.06% |
| 2025-12-09 | 13.64 | 13.67 | 13.40 | 13.45 | 13.17 | qfq | 6,137,200 | 83,005,005 | -1.54% |
| 2025-12-08 | 13.15 | 13.88 | 13.15 | 13.66 | 13.38 | qfq | 13,138,482 | 178,334,812 | 4.35% |
| 2025-12-05 | 12.86 | 13.15 | 12.54 | 13.09 | 12.82 | qfq | 7,119,574 | 91,635,825 | 1.71% |
| 2025-12-04 | 13.30 | 13.30 | 12.77 | 12.87 | 12.61 | qfq | 9,603,974 | 124,389,739 | -3.31% |
| 2025-12-03 | 13.65 | 13.73 | 13.26 | 13.31 | 13.04 | qfq | 9,523,800 | 127,770,195 | -3.62% |
| 2025-12-02 | 13.47 | 13.99 | 13.12 | 13.81 | 13.53 | qfq | 15,897,102 | 216,342,296 | 1.99% |
| 2025-12-01 | 13.69 | 13.69 | 13.42 | 13.54 | 13.26 | qfq | 10,624,700 | 143,696,379 | -1.53% |
| 2025-11-28 | 13.89 | 13.90 | 13.53 | 13.75 | 13.47 | qfq | 13,170,900 | 180,427,466 | -2.27% |
| 2025-11-27 | 13.50 | 14.15 | 13.44 | 14.07 | 13.78 | qfq | 22,170,628 | 308,665,187 | 4.61% |
| 2025-11-26 | 13.68 | 13.87 | 13.41 | 13.45 | 13.17 | qfq | 12,134,700 | 164,859,057 | -2.04% |
| 2025-11-25 | 13.68 | 13.83 | 13.38 | 13.73 | 13.45 | qfq | 16,507,852 | 225,573,298 | -0.94% |
| 2025-11-24 | 13.36 | 13.91 | 13.27 | 13.86 | 13.58 | qfq | 25,172,452 | 344,019,681 | 4.52% |
| 2025-11-21 | 12.98 | 13.45 | 12.74 | 13.26 | 12.99 | qfq | 17,527,962 | 232,051,521 | 2.63% |
| 2025-11-20 | 12.92 | 13.00 | 12.69 | 12.92 | 12.66 | qfq | 3,896,300 | 50,085,996 | 0.31% |
| 2025-11-19 | 13.28 | 13.30 | 12.84 | 12.88 | 12.62 | qfq | 5,399,500 | 70,158,784 | -3.01% |
| 2025-11-18 | 13.20 | 13.30 | 13.12 | 13.28 | 13.01 | qfq | 4,944,528 | 65,402,750 | 0.30% |
| 2025-11-17 | 13.08 | 13.28 | 12.95 | 13.24 | 12.97 | qfq | 4,587,200 | 60,480,396 | 1.15% |
| 2025-11-14 | 12.97 | 13.26 | 12.92 | 13.09 | 12.82 | qfq | 4,906,200 | 64,459,336 | 0.61% |
| 2025-11-13 | 13.00 | 13.03 | 12.80 | 13.01 | 12.74 | qfq | 2,833,700 | 36,697,609 | 0.08% |
| 2025-11-12 | 13.16 | 13.16 | 12.92 | 13.00 | 12.73 | qfq | 4,089,100 | 53,233,836 | -1.22% |
| 2025-11-11 | 13.06 | 13.18 | 13.02 | 13.16 | 12.89 | qfq | 3,687,900 | 48,435,243 | 0.92% |
| 2025-11-10 | 12.94 | 13.06 | 12.92 | 13.04 | 12.77 | qfq | 2,493,800 | 32,413,189 | 0.69% |
| 2025-11-07 | 12.98 | 13.04 | 12.91 | 12.95 | 12.68 | qfq | 2,708,700 | 35,137,630 | -0.61% |
| 2025-11-06 | 13.01 | 13.07 | 12.92 | 13.03 | 12.76 | qfq | 2,888,785 | 37,555,240 | -0.08% |
| 2025-11-05 | 12.80 | 13.13 | 12.75 | 13.04 | 12.77 | qfq | 3,977,592 | 51,604,017 | 1.16% |
| 2025-11-04 | 12.88 | 12.95 | 12.78 | 12.89 | 12.63 | qfq | 2,755,400 | 35,462,880 | 0.08% |
| 2025-11-03 | 12.84 | 12.90 | 12.70 | 12.88 | 12.62 | qfq | 2,787,800 | 35,709,146 | 0.00% |
| 2025-10-31 | 12.66 | 12.96 | 12.59 | 12.88 | 12.62 | qfq | 4,308,600 | 55,109,806 | 2.22% |
| 2025-10-30 | 12.72 | 12.79 | 12.60 | 12.60 | 12.34 | qfq | 3,238,836 | 41,078,912 | -1.33% |
| 2025-10-29 | 12.83 | 12.84 | 12.63 | 12.77 | 12.51 | qfq | 3,193,285 | 40,678,822 | -0.31% |
| 2025-10-28 | 12.85 | 12.91 | 12.78 | 12.81 | 12.55 | qfq | 2,713,400 | 34,821,092 | -0.31% |
| 2025-10-27 | 12.96 | 12.96 | 12.74 | 12.85 | 12.59 | qfq | 4,664,200 | 59,864,151 | -0.46% |
| 2025-10-24 | 12.74 | 12.91 | 12.74 | 12.91 | 12.65 | qfq | 3,608,300 | 46,368,593 | 1.02% |
| 2025-10-23 | 12.67 | 12.79 | 12.53 | 12.78 | 12.52 | qfq | 2,968,002 | 37,592,234 | 0.79% |
| 2025-10-22 | 12.64 | 12.86 | 12.48 | 12.68 | 12.42 | qfq | 3,849,700 | 49,032,014 | 0.16% |
| 2025-10-21 | 12.42 | 12.67 | 12.30 | 12.66 | 12.40 | qfq | 3,842,094 | 48,265,269 | 1.93% |
| 2025-10-20 | 12.30 | 12.45 | 12.15 | 12.42 | 12.17 | qfq | 4,875,981 | 60,255,600 | 3.07% |
| 2025-10-17 | 12.62 | 12.64 | 12.05 | 12.05 | 11.80 | qfq | 6,070,200 | 74,812,773 | -4.37% |
| 2025-10-16 | 12.58 | 12.73 | 12.33 | 12.60 | 12.34 | qfq | 4,940,600 | 61,971,996 | 0.08% |
| 2025-10-15 | 12.38 | 12.60 | 12.14 | 12.59 | 12.33 | qfq | 4,404,973 | 54,717,054 | 2.69% |
| 2025-10-14 | 12.53 | 12.67 | 12.20 | 12.26 | 12.01 | qfq | 3,783,756 | 47,056,012 | -1.37% |
| 2025-10-13 | 11.99 | 12.46 | 11.80 | 12.43 | 12.18 | qfq | 4,169,023 | 51,018,887 | -0.72% |
| 2025-10-10 | 12.40 | 12.54 | 12.20 | 12.52 | 12.26 | qfq | 3,284,302 | 40,877,788 | 0.64% |
| 2025-10-09 | 12.41 | 12.56 | 12.35 | 12.44 | 12.19 | qfq | 3,267,505 | 40,737,121 | 0.32% |
| 2025-09-30 | 12.37 | 12.54 | 12.37 | 12.40 | 12.15 | qfq | 3,193,502 | 39,742,955 | 0.32% |
| 2025-09-29 | 12.32 | 12.45 | 12.03 | 12.36 | 12.11 | qfq | 3,502,300 | 43,028,826 | 0.32% |
| 2025-09-26 | 12.59 | 12.62 | 12.32 | 12.32 | 12.07 | qfq | 2,674,900 | 33,244,927 | -2.07% |
| 2025-09-25 | 12.70 | 12.84 | 12.56 | 12.58 | 12.32 | qfq | 2,957,505 | 37,544,991 | -1.33% |
| 2025-09-24 | 12.37 | 12.78 | 12.27 | 12.75 | 12.49 | qfq | 4,068,107 | 51,339,280 | 2.57% |
| 2025-09-23 | 12.70 | 12.74 | 12.10 | 12.43 | 12.18 | qfq | 5,503,598 | 67,788,838 | -1.97% |
| 2025-09-22 | 12.74 | 12.83 | 12.58 | 12.68 | 12.42 | qfq | 2,949,100 | 37,426,711 | -0.94% |
| 2025-09-19 | 12.85 | 13.00 | 12.68 | 12.80 | 12.54 | qfq | 3,542,100 | 45,357,829 | -0.23% |
| 2025-09-18 | 13.19 | 13.26 | 12.72 | 12.83 | 12.57 | qfq | 6,355,100 | 82,764,285 | -2.95% |
| 2025-09-17 | 13.17 | 13.37 | 13.13 | 13.22 | 12.95 | qfq | 5,085,100 | 67,498,985 | -0.90% |
| 2025-09-16 | 13.13 | 13.35 | 12.97 | 13.34 | 12.96 | qfq | 7,027,092 | 92,892,836 | 1.68% |
| 2025-09-15 | 13.20 | 13.24 | 12.93 | 13.12 | 12.74 | qfq | 5,799,355 | 75,711,484 | -0.61% |
| 2025-09-12 | 13.16 | 13.30 | 13.01 | 13.20 | 12.82 | qfq | 6,196,905 | 81,505,602 | 0.23% |
| 2025-09-11 | 12.91 | 13.24 | 12.76 | 13.17 | 12.79 | qfq | 6,103,700 | 79,642,129 | 2.09% |
| 2025-09-10 | 12.71 | 12.99 | 12.71 | 12.90 | 12.53 | qfq | 4,626,700 | 59,416,359 | 1.49% |
| 2025-09-09 | 12.90 | 12.93 | 12.65 | 12.71 | 12.35 | qfq | 3,984,600 | 50,898,168 | -1.78% |
| 2025-09-08 | 12.85 | 12.95 | 12.77 | 12.94 | 12.57 | qfq | 4,259,400 | 54,799,930 | 0.70% |
| 2025-09-05 | 12.68 | 12.91 | 12.56 | 12.85 | 12.48 | qfq | 4,643,700 | 59,342,726 | 1.74% |
| 2025-09-04 | 12.69 | 12.90 | 12.48 | 12.63 | 12.27 | qfq | 5,509,000 | 70,174,933 | -0.24% |
| 2025-09-03 | 13.09 | 13.09 | 12.60 | 12.66 | 12.30 | qfq | 4,831,502 | 61,963,955 | -2.39% |
| 2025-09-02 | 13.25 | 13.35 | 12.70 | 12.97 | 12.60 | qfq | 7,522,400 | 97,332,978 | -2.19% |
| 2025-09-01 | 13.29 | 13.45 | 13.19 | 13.26 | 12.88 | qfq | 5,513,000 | 73,404,814 | 0.00% |
| 2025-08-29 | 13.51 | 13.59 | 13.20 | 13.26 | 12.88 | qfq | 6,089,800 | 81,106,913 | -2.07% |
| 2025-08-28 | 13.55 | 13.81 | 13.02 | 13.54 | 13.15 | qfq | 9,392,602 | 125,944,592 | 0.22% |
| 2025-08-27 | 14.10 | 14.22 | 13.50 | 13.51 | 13.12 | qfq | 12,815,230 | 177,905,988 | -5.13% |
| 2025-08-26 | 14.10 | 14.60 | 13.49 | 14.24 | 13.83 | qfq | 16,812,398 | 238,402,149 | 1.14% |
| 2025-08-25 | 14.06 | 14.17 | 13.88 | 14.08 | 13.68 | qfq | 8,439,700 | 118,270,463 | 0.28% |
| 2025-08-22 | 13.81 | 14.09 | 13.77 | 14.04 | 13.64 | qfq | 7,230,130 | 100,757,116 | 1.30% |
| 2025-08-21 | 13.97 | 13.98 | 13.72 | 13.86 | 13.46 | qfq | 4,567,330 | 63,252,964 | -0.50% |
| 2025-08-20 | 13.80 | 13.97 | 13.71 | 13.93 | 13.53 | qfq | 4,489,200 | 62,143,764 | 0.22% |
| 2025-08-19 | 13.81 | 14.01 | 13.72 | 13.90 | 13.50 | qfq | 5,753,700 | 79,839,358 | 0.72% |
| 2025-08-18 | 13.89 | 13.96 | 13.72 | 13.80 | 13.40 | qfq | 9,127,791 | 126,452,498 | -0.07% |
| 2025-08-15 | 13.69 | 13.86 | 13.64 | 13.81 | 13.41 | qfq | 6,484,700 | 89,309,424 | 0.73% |
| 2025-08-14 | 13.90 | 14.10 | 13.69 | 13.71 | 13.32 | qfq | 7,838,505 | 108,800,862 | -1.37% |
| 2025-08-13 | 14.03 | 14.08 | 13.80 | 13.90 | 13.50 | qfq | 5,600,193 | 77,873,060 | -0.86% |
| 2025-08-12 | 14.20 | 14.25 | 13.93 | 14.02 | 13.62 | qfq | 6,147,700 | 86,361,362 | -1.68% |
| 2025-08-11 | 13.93 | 14.35 | 13.90 | 14.26 | 13.85 | qfq | 8,082,938 | 114,221,011 | 2.15% |
| 2025-08-08 | 13.96 | 14.09 | 13.84 | 13.96 | 13.56 | qfq | 6,818,705 | 95,109,054 | 0.00% |
| 2025-08-07 | 13.80 | 14.08 | 13.70 | 13.96 | 13.56 | qfq | 7,058,705 | 97,951,589 | 0.58% |
| 2025-08-06 | 13.68 | 13.91 | 13.57 | 13.88 | 13.48 | qfq | 6,652,500 | 91,592,213 | 1.39% |
| 2025-08-05 | 13.66 | 13.73 | 13.55 | 13.69 | 13.30 | qfq | 8,118,788 | 110,816,599 | 0.29% |
| 2025-08-04 | 13.30 | 13.65 | 13.06 | 13.65 | 13.26 | qfq | 11,276,233 | 151,803,205 | 3.02% |
| 2025-08-01 | 13.01 | 13.27 | 12.94 | 13.25 | 12.87 | qfq | 5,860,132 | 77,050,582 | 2.40% |
| 2025-07-31 | 13.12 | 13.30 | 12.92 | 12.94 | 12.57 | qfq | 4,889,866 | 64,104,552 | -1.67% |
| 2025-07-30 | 13.30 | 13.31 | 13.06 | 13.16 | 12.78 | qfq | 4,512,300 | 59,444,600 | -0.98% |
| 2025-07-29 | 13.36 | 13.37 | 13.19 | 13.29 | 12.91 | qfq | 3,695,200 | 48,986,855 | -0.75% |
| 2025-07-28 | 13.29 | 13.43 | 13.21 | 13.39 | 13.01 | qfq | 5,654,944 | 75,504,170 | 1.06% |
| 2025-07-25 | 13.12 | 13.25 | 13.04 | 13.25 | 12.87 | qfq | 4,904,438 | 64,526,674 | 0.99% |
| 2025-07-24 | 13.05 | 13.15 | 13.04 | 13.12 | 12.74 | qfq | 4,521,838 | 59,263,900 | 0.38% |
| 2025-07-23 | 13.16 | 13.21 | 13.04 | 13.07 | 12.69 | qfq | 4,059,700 | 53,164,638 | -1.13% |
| 2025-07-22 | 13.31 | 13.36 | 13.12 | 13.22 | 12.84 | qfq | 4,925,875 | 65,047,505 | -0.15% |
| 2025-07-21 | 13.20 | 13.26 | 13.12 | 13.24 | 12.86 | qfq | 5,343,500 | 70,510,582 | 0.08% |
| 2025-07-18 | 13.08 | 13.29 | 12.98 | 13.23 | 12.85 | qfq | 7,081,300 | 92,964,606 | 1.22% |
| 2025-07-17 | 12.92 | 13.10 | 12.83 | 13.07 | 12.69 | qfq | 4,881,600 | 63,479,946 | 1.16% |
| 2025-07-16 | 12.89 | 13.01 | 12.82 | 12.92 | 12.55 | qfq | 4,448,600 | 57,511,085 | 0.23% |
| 2025-07-15 | 13.06 | 13.07 | 12.72 | 12.89 | 12.52 | qfq | 5,447,900 | 70,087,783 | -1.30% |
| 2025-07-14 | 12.90 | 13.09 | 12.80 | 13.06 | 12.69 | qfq | 5,690,272 | 73,817,296 | 1.32% |
| 2025-07-11 | 12.91 | 13.00 | 12.76 | 12.89 | 12.52 | qfq | 8,250,944 | 106,222,439 | -0.54% |
| 2025-07-10 | 13.44 | 13.50 | 12.94 | 12.96 | 12.59 | qfq | 13,064,100 | 170,436,358 | -2.26% |
| 2025-07-09 | 13.12 | 13.54 | 13.12 | 13.26 | 12.88 | qfq | 19,187,778 | 255,424,469 | -0.53% |
| 2025-07-08 | 13.59 | 14.15 | 13.23 | 13.33 | 12.95 | qfq | 30,026,611 | 409,370,926 | 3.01% |
| 2025-07-07 | 12.73 | 12.96 | 12.68 | 12.94 | 12.57 | qfq | 5,476,900 | 70,347,437 | 1.41% |
| 2025-07-04 | 12.92 | 13.02 | 12.72 | 12.76 | 12.39 | qfq | 5,282,000 | 67,635,769 | -1.54% |
| 2025-07-03 | 12.80 | 13.13 | 12.70 | 12.96 | 12.59 | qfq | 5,679,300 | 73,486,272 | 1.25% |
| 2025-07-02 | 12.90 | 13.01 | 12.68 | 12.80 | 12.43 | qfq | 5,470,400 | 70,027,363 | -0.54% |
| 2025-07-01 | 12.92 | 12.98 | 12.73 | 12.87 | 12.50 | qfq | 4,861,200 | 62,534,681 | -0.39% |
| 2025-06-30 | 12.81 | 12.95 | 12.79 | 12.92 | 12.55 | qfq | 5,223,500 | 67,191,778 | 0.78% |
| 2025-06-27 | 12.78 | 12.97 | 12.76 | 12.82 | 12.45 | qfq | 5,928,694 | 76,119,341 | 0.39% |
| 2025-06-26 | 12.67 | 12.87 | 12.63 | 12.77 | 12.40 | qfq | 7,236,800 | 92,331,264 | 0.79% |
| 2025-06-25 | 12.56 | 12.69 | 12.49 | 12.67 | 12.31 | qfq | 5,665,300 | 71,325,372 | 0.80% |
| 2025-06-24 | 12.58 | 12.62 | 12.45 | 12.57 | 12.21 | qfq | 6,384,400 | 80,052,560 | 0.24% |
| 2025-06-23 | 11.92 | 12.55 | 11.85 | 12.54 | 12.18 | qfq | 7,877,700 | 97,407,035 | 4.85% |
| 2025-06-20 | 12.07 | 12.19 | 11.86 | 11.96 | 11.62 | qfq | 3,957,800 | 47,546,754 | -0.91% |
| 2025-06-19 | 12.40 | 12.49 | 12.03 | 12.07 | 11.72 | qfq | 4,634,400 | 56,674,041 | -2.74% |
| 2025-06-18 | 12.37 | 12.42 | 12.21 | 12.41 | 12.05 | qfq | 4,640,684 | 57,149,008 | 0.16% |
| 2025-06-17 | 12.45 | 12.51 | 12.25 | 12.39 | 12.03 | qfq | 4,726,300 | 58,405,340 | -0.48% |
| 2025-06-16 | 12.10 | 12.59 | 12.10 | 12.45 | 12.09 | qfq | 6,314,800 | 78,482,928 | 2.22% |
| 2025-06-13 | 12.31 | 12.63 | 12.15 | 12.18 | 11.83 | qfq | 6,273,502 | 77,296,092 | -1.69% |
| 2025-06-12 | 12.17 | 12.49 | 12.08 | 12.39 | 12.03 | qfq | 5,769,000 | 71,207,687 | 1.89% |
| 2025-06-11 | 12.03 | 12.44 | 12.03 | 12.16 | 11.81 | qfq | 5,278,700 | 64,658,518 | 1.00% |
| 2025-06-10 | 12.17 | 12.24 | 11.87 | 12.04 | 11.69 | qfq | 4,835,402 | 58,284,199 | -1.15% |
| 2025-06-09 | 12.10 | 12.18 | 12.08 | 12.18 | 11.83 | qfq | 4,276,700 | 51,880,110 | 0.41% |
| 2025-06-06 | 12.10 | 12.15 | 12.02 | 12.13 | 11.78 | qfq | 4,195,200 | 50,741,028 | 0.25% |
| 2025-06-05 | 11.86 | 12.16 | 11.83 | 12.10 | 11.75 | qfq | 5,095,092 | 61,226,524 | 1.77% |
| 2025-06-04 | 11.76 | 11.90 | 11.71 | 11.89 | 11.55 | qfq | 3,221,400 | 38,040,497 | 1.28% |
| 2025-06-03 | 11.47 | 11.88 | 11.47 | 11.74 | 11.40 | qfq | 4,027,292 | 47,346,157 | 1.38% |
| 2025-05-30 | 11.93 | 11.95 | 11.54 | 11.58 | 11.25 | qfq | 5,132,300 | 59,947,575 | -2.93% |
| 2025-05-29 | 11.51 | 11.94 | 11.48 | 11.93 | 11.59 | qfq | 4,831,900 | 57,168,088 | 3.29% |
| 2025-05-28 | 11.55 | 11.66 | 11.48 | 11.55 | 11.22 | qfq | 3,402,500 | 39,313,141 | 0.00% |
| 2025-05-27 | 11.64 | 11.69 | 11.48 | 11.55 | 11.22 | qfq | 3,260,900 | 37,704,275 | -1.03% |
| 2025-05-26 | 11.45 | 11.70 | 11.45 | 11.67 | 11.33 | qfq | 3,344,400 | 38,888,624 | 1.57% |
| 2025-05-23 | 11.76 | 11.85 | 11.48 | 11.49 | 11.16 | qfq | 5,211,802 | 60,902,920 | -4.41% |
| 2025-05-22 | 12.18 | 12.52 | 11.99 | 12.02 | 11.36 | qfq | 5,268,500 | 64,227,858 | -1.80% |
| 2025-05-21 | 12.34 | 12.34 | 12.09 | 12.24 | 11.57 | qfq | 4,679,300 | 57,068,686 | -1.05% |
| 2025-05-20 | 12.17 | 12.37 | 12.07 | 12.37 | 11.69 | qfq | 4,856,900 | 59,464,553 | 1.14% |
| 2025-05-19 | 12.18 | 12.31 | 12.02 | 12.23 | 11.56 | qfq | 5,011,900 | 60,990,944 | -0.08% |
| 2025-05-16 | 12.08 | 12.31 | 11.94 | 12.24 | 11.57 | qfq | 7,692,900 | 94,000,943 | 1.24% |
| 2025-05-15 | 12.03 | 12.18 | 11.84 | 12.09 | 11.43 | qfq | 6,170,558 | 74,005,501 | -0.33% |
| 2025-05-14 | 12.20 | 12.25 | 11.85 | 12.13 | 11.47 | qfq | 6,490,494 | 78,460,401 | -0.66% |
| 2025-05-13 | 12.40 | 12.40 | 12.10 | 12.21 | 11.54 | qfq | 4,858,000 | 59,371,214 | -0.49% |
| 2025-05-12 | 12.28 | 12.35 | 12.16 | 12.27 | 11.60 | qfq | 3,552,000 | 43,547,585 | 1.07% |
| 2025-05-09 | 12.43 | 12.43 | 12.04 | 12.14 | 11.48 | qfq | 4,260,700 | 51,886,371 | -2.18% |
| 2025-05-08 | 12.15 | 12.42 | 12.13 | 12.41 | 11.73 | qfq | 4,849,900 | 59,739,881 | 1.72% |
| 2025-05-07 | 12.30 | 12.40 | 12.08 | 12.20 | 11.53 | qfq | 5,323,600 | 65,209,735 | -0.25% |
| 2025-05-06 | 11.96 | 12.24 | 11.96 | 12.23 | 11.56 | qfq | 4,691,400 | 56,928,844 | 2.69% |
| 2025-04-30 | 11.73 | 11.99 | 11.68 | 11.91 | 11.26 | qfq | 4,635,400 | 55,010,009 | 1.71% |
| 2025-04-29 | 11.50 | 11.78 | 11.45 | 11.71 | 11.07 | qfq | 3,835,500 | 44,810,490 | 1.56% |
| 2025-04-28 | 11.65 | 11.65 | 11.35 | 11.53 | 10.90 | qfq | 4,066,017 | 46,719,334 | -0.95% |
| 2025-04-25 | 11.64 | 11.73 | 11.53 | 11.64 | 11.00 | qfq | 4,055,600 | 47,247,962 | 0.00% |
| 2025-04-24 | 11.68 | 11.77 | 11.46 | 11.64 | 11.00 | qfq | 5,292,901 | 61,518,769 | -0.77% |
| 2025-04-23 | 11.52 | 11.77 | 11.52 | 11.73 | 11.09 | qfq | 5,313,501 | 62,140,834 | 1.65% |
| 2025-04-22 | 11.43 | 11.68 | 11.41 | 11.54 | 10.91 | qfq | 6,127,000 | 70,601,989 | 1.05% |
| 2025-04-21 | 11.23 | 11.45 | 11.08 | 11.42 | 10.80 | qfq | 5,713,400 | 64,908,721 | 2.61% |
| 2025-04-18 | 10.95 | 11.23 | 10.90 | 11.13 | 10.52 | qfq | 4,846,000 | 53,549,615 | 1.37% |
| 2025-04-17 | 10.71 | 11.14 | 10.71 | 10.98 | 10.38 | qfq | 6,488,200 | 71,230,659 | 1.39% |
| 2025-04-16 | 11.20 | 11.29 | 10.52 | 10.83 | 10.24 | qfq | 10,631,909 | 115,077,196 | -4.16% |
| 2025-04-15 | 11.22 | 11.38 | 11.11 | 11.30 | 10.68 | qfq | 3,838,495 | 43,104,387 | 0.44% |
| 2025-04-14 | 11.26 | 11.39 | 11.17 | 11.25 | 10.64 | qfq | 4,788,716 | 53,963,408 | 1.99% |
| 2025-04-11 | 10.82 | 11.19 | 10.74 | 11.03 | 10.43 | qfq | 5,063,900 | 55,953,311 | 1.10% |
| 2025-04-10 | 10.82 | 11.18 | 10.80 | 10.91 | 10.31 | qfq | 6,759,658 | 74,423,942 | 2.73% |
| 2025-04-09 | 10.04 | 10.68 | 9.34 | 10.62 | 10.04 | qfq | 8,647,300 | 86,937,216 | 3.31% |
| 2025-04-08 | 10.11 | 10.84 | 9.95 | 10.28 | 9.72 | qfq | 9,776,100 | 100,701,335 | 3.01% |
| 2025-04-07 | 11.52 | 11.69 | 9.84 | 9.98 | 9.44 | qfq | 9,004,700 | 94,927,264 | -18.86% |
| 2025-04-03 | 12.44 | 12.60 | 12.16 | 12.30 | 11.63 | qfq | 3,372,100 | 41,704,972 | -1.99% |
| 2025-04-02 | 12.42 | 12.70 | 12.38 | 12.55 | 11.87 | qfq | 3,028,000 | 38,055,516 | 1.05% |
| 2025-04-01 | 12.41 | 12.68 | 12.35 | 12.42 | 11.74 | qfq | 3,912,033 | 48,886,695 | 0.89% |
| 2025-03-31 | 12.30 | 12.38 | 11.92 | 12.31 | 11.64 | qfq | 4,540,800 | 55,074,503 | -0.40% |
| 2025-03-28 | 12.36 | 12.64 | 12.34 | 12.36 | 11.69 | qfq | 3,127,900 | 38,974,449 | -1.36% |
| 2025-03-27 | 12.63 | 12.74 | 12.32 | 12.53 | 11.85 | qfq | 3,996,200 | 50,056,325 | -1.34% |
| 2025-03-26 | 12.45 | 12.89 | 12.34 | 12.70 | 12.01 | qfq | 4,736,500 | 60,290,759 | 2.01% |
| 2025-03-25 | 12.50 | 12.77 | 12.31 | 12.45 | 11.77 | qfq | 6,335,100 | 79,445,501 | -0.80% |
| 2025-03-24 | 13.22 | 13.34 | 12.19 | 12.55 | 11.87 | qfq | 7,314,800 | 92,798,794 | -5.07% |
| 2025-03-21 | 13.58 | 13.60 | 13.14 | 13.22 | 12.50 | qfq | 5,515,100 | 73,492,037 | -3.36% |
| 2025-03-20 | 13.61 | 13.84 | 13.46 | 13.68 | 12.93 | qfq | 5,367,200 | 73,247,212 | 0.37% |
| 2025-03-19 | 13.66 | 13.93 | 13.51 | 13.63 | 12.89 | qfq | 4,973,852 | 67,894,710 | -0.66% |
| 2025-03-18 | 13.50 | 13.75 | 13.40 | 13.72 | 12.97 | qfq | 5,864,800 | 79,759,874 | 2.08% |
| 2025-03-17 | 13.54 | 13.58 | 13.24 | 13.44 | 12.71 | qfq | 4,197,100 | 56,308,907 | -0.30% |
| 2025-03-14 | 13.08 | 13.63 | 12.83 | 13.48 | 12.74 | qfq | 6,215,200 | 82,331,516 | 3.69% |
| 2025-03-13 | 13.39 | 13.46 | 12.77 | 13.00 | 12.29 | qfq | 5,686,938 | 73,937,647 | -2.84% |
| 2025-03-12 | 13.45 | 13.54 | 13.35 | 13.38 | 12.65 | qfq | 4,261,600 | 57,305,591 | 0.00% |
| 2025-03-11 | 13.24 | 13.53 | 13.14 | 13.38 | 12.65 | qfq | 5,731,500 | 76,274,131 | -0.67% |
| 2025-03-10 | 13.61 | 13.69 | 13.30 | 13.47 | 12.73 | qfq | 6,966,726 | 94,084,441 | -1.32% |
| 2025-03-07 | 13.60 | 13.93 | 13.50 | 13.65 | 12.91 | qfq | 7,021,300 | 96,137,132 | 0.66% |
| 2025-03-06 | 13.45 | 13.75 | 13.45 | 13.56 | 12.82 | qfq | 7,083,099 | 96,528,504 | 1.12% |
| 2025-03-05 | 13.31 | 13.47 | 13.09 | 13.41 | 12.68 | qfq | 6,825,199 | 90,609,328 | 0.83% |
| 2025-03-04 | 12.82 | 13.37 | 12.78 | 13.30 | 12.57 | qfq | 12,412,100 | 163,927,496 | 3.74% |
| 2025-03-03 | 13.32 | 13.54 | 12.68 | 12.82 | 12.12 | qfq | 16,338,603 | 214,195,671 | -3.10% |
| 2025-02-28 | 14.36 | 14.36 | 13.19 | 13.23 | 12.51 | qfq | 10,387,868 | 141,251,001 | -7.93% |
| 2025-02-27 | 14.63 | 14.67 | 13.95 | 14.37 | 13.59 | qfq | 10,451,900 | 149,371,214 | -1.78% |
| 2025-02-26 | 14.47 | 14.95 | 14.28 | 14.63 | 13.83 | qfq | 15,628,802 | 228,648,775 | 2.38% |
| 2025-02-25 | 13.81 | 14.69 | 13.74 | 14.29 | 13.51 | qfq | 16,794,826 | 238,886,777 | 1.06% |
| 2025-02-24 | 13.56 | 15.14 | 13.56 | 14.14 | 13.37 | qfq | 16,975,664 | 240,071,440 | 4.43% |
| 2025-02-21 | 13.60 | 13.95 | 13.43 | 13.54 | 12.80 | qfq | 10,164,370 | 138,223,013 | -0.88% |
| 2025-02-20 | 13.36 | 13.99 | 13.34 | 13.66 | 12.91 | qfq | 20,587,059 | 280,537,553 | 1.34% |
| 2025-02-19 | 12.51 | 13.60 | 12.51 | 13.48 | 12.74 | qfq | 18,215,288 | 240,099,480 | 7.75% |
| 2025-02-18 | 12.77 | 12.91 | 12.43 | 12.51 | 11.83 | qfq | 6,000,900 | 75,971,678 | -2.57% |
| 2025-02-17 | 12.55 | 13.12 | 12.53 | 12.84 | 12.14 | qfq | 8,600,979 | 110,263,441 | 2.15% |
| 2025-02-14 | 12.36 | 12.63 | 12.23 | 12.57 | 11.88 | qfq | 6,284,200 | 78,417,246 | 1.78% |
| 2025-02-13 | 12.66 | 12.69 | 12.25 | 12.35 | 11.68 | qfq | 7,363,450 | 91,316,315 | -2.60% |
| 2025-02-12 | 12.54 | 12.80 | 12.41 | 12.68 | 11.99 | qfq | 10,447,381 | 131,996,508 | 0.48% |
| 2025-02-11 | 12.35 | 13.26 | 12.21 | 12.62 | 11.93 | qfq | 14,086,631 | 180,080,335 | 2.02% |
| 2025-02-10 | 12.06 | 12.37 | 11.97 | 12.37 | 11.69 | qfq | 4,825,231 | 59,028,916 | 2.57% |
| 2025-02-07 | 12.09 | 12.20 | 11.87 | 12.06 | 11.40 | qfq | 5,629,000 | 67,938,786 | -0.08% |
| 2025-02-06 | 11.81 | 12.09 | 11.77 | 12.07 | 11.41 | qfq | 3,552,242 | 42,536,629 | 1.86% |
| 2025-02-05 | 11.70 | 11.90 | 11.63 | 11.85 | 11.20 | qfq | 4,207,700 | 49,677,659 | 2.86% |
| 2025-01-27 | 11.83 | 11.90 | 11.52 | 11.52 | 10.89 | qfq | 3,289,500 | 38,545,183 | -1.71% |
| 2025-01-24 | 11.47 | 11.78 | 11.38 | 11.72 | 11.08 | qfq | 3,697,600 | 42,874,582 | 2.09% |
| 2025-01-23 | 11.51 | 11.71 | 11.44 | 11.48 | 10.85 | qfq | 3,719,700 | 43,125,907 | 0.79% |
| 2025-01-22 | 11.43 | 11.52 | 11.35 | 11.39 | 10.77 | qfq | 1,975,300 | 22,565,010 | -1.04% |
| 2025-01-21 | 11.42 | 11.53 | 11.30 | 11.51 | 10.88 | qfq | 3,653,600 | 41,753,047 | 0.88% |
| 2025-01-20 | 11.19 | 11.47 | 11.10 | 11.41 | 10.79 | qfq | 3,713,938 | 42,038,167 | 2.52% |
| 2025-01-17 | 11.05 | 11.20 | 10.96 | 11.13 | 10.52 | qfq | 3,019,900 | 33,492,336 | 0.72% |
| 2025-01-16 | 11.02 | 11.23 | 10.88 | 11.05 | 10.45 | qfq | 3,361,985 | 37,211,140 | 0.64% |
| 2025-01-15 | 11.13 | 11.14 | 10.92 | 10.98 | 10.38 | qfq | 3,140,900 | 34,613,664 | -1.08% |
| 2025-01-14 | 10.50 | 11.11 | 10.50 | 11.10 | 10.49 | qfq | 4,200,152 | 45,764,900 | 5.71% |
| 2025-01-13 | 10.26 | 10.62 | 10.05 | 10.50 | 9.93 | qfq | 3,863,400 | 40,056,740 | 1.35% |
| 2025-01-10 | 10.76 | 10.87 | 10.36 | 10.36 | 9.79 | qfq | 3,657,452 | 38,856,114 | -3.63% |
| 2025-01-09 | 10.63 | 10.87 | 10.51 | 10.75 | 10.16 | qfq | 3,277,100 | 35,296,261 | 1.03% |
| 2025-01-08 | 10.66 | 10.81 | 10.26 | 10.64 | 10.06 | qfq | 4,163,248 | 43,908,234 | -1.02% |
| 2025-01-07 | 10.39 | 10.77 | 10.37 | 10.75 | 10.16 | qfq | 4,576,200 | 48,471,441 | 3.97% |
| 2025-01-06 | 10.50 | 10.64 | 9.93 | 10.34 | 9.78 | qfq | 4,719,600 | 48,825,854 | -1.62% |
| 2025-01-03 | 11.26 | 11.26 | 10.48 | 10.51 | 9.94 | qfq | 6,002,900 | 64,865,855 | -5.91% |
| 2025-01-02 | 11.60 | 11.71 | 11.01 | 11.17 | 10.56 | qfq | 4,941,544 | 56,154,675 | -3.71% |
| 2024-12-31 | 12.32 | 12.56 | 11.57 | 11.60 | 10.97 | qfq | 7,051,676 | 84,310,990 | -5.92% |
| 2024-12-30 | 12.47 | 12.49 | 12.01 | 12.33 | 11.66 | qfq | 5,549,724 | 68,410,880 | -1.12% |
| 2024-12-27 | 12.51 | 12.78 | 12.41 | 12.47 | 11.79 | qfq | 9,321,156 | 117,340,789 | -1.19% |
| 2024-12-26 | 12.01 | 12.70 | 11.70 | 12.62 | 11.93 | qfq | 11,286,828 | 140,144,537 | 5.25% |
| 2024-12-25 | 12.11 | 12.18 | 11.55 | 11.99 | 11.34 | qfq | 5,771,100 | 68,269,905 | -0.99% |
| 2024-12-24 | 12.20 | 12.36 | 11.81 | 12.11 | 11.45 | qfq | 5,019,296 | 60,545,985 | 0.50% |
| 2024-12-23 | 12.84 | 12.87 | 11.96 | 12.05 | 11.39 | qfq | 6,635,902 | 81,679,917 | -6.15% |
| 2024-12-20 | 12.41 | 12.84 | 12.28 | 12.84 | 12.14 | qfq | 6,318,600 | 80,082,320 | 3.38% |
| 2024-12-19 | 11.98 | 12.50 | 11.84 | 12.42 | 11.74 | qfq | 5,624,000 | 68,827,840 | 2.73% |
| 2024-12-18 | 12.10 | 12.28 | 11.76 | 12.09 | 11.43 | qfq | 4,355,000 | 52,577,412 | 0.25% |
| 2024-12-17 | 12.61 | 12.61 | 11.97 | 12.06 | 11.40 | qfq | 5,260,100 | 64,182,362 | -4.59% |
| 2024-12-16 | 12.68 | 12.78 | 12.48 | 12.64 | 11.95 | qfq | 4,202,100 | 53,138,407 | -0.24% |
| 2024-12-13 | 12.93 | 12.97 | 12.63 | 12.67 | 11.98 | qfq | 5,254,620 | 67,241,021 | -2.69% |
| 2024-12-12 | 12.98 | 13.22 | 12.84 | 13.02 | 12.31 | qfq | 5,665,600 | 73,644,218 | -0.31% |
| 2024-12-11 | 13.07 | 13.09 | 12.79 | 13.06 | 12.35 | qfq | 6,475,400 | 83,781,023 | 0.54% |
| 2024-12-10 | 12.99 | 13.43 | 12.85 | 12.99 | 12.28 | qfq | 11,162,781 | 146,219,886 | 2.04% |
| 2024-12-09 | 12.74 | 12.85 | 12.57 | 12.73 | 12.04 | qfq | 4,563,996 | 58,136,322 | -0.08% |
| 2024-12-06 | 12.68 | 12.78 | 12.57 | 12.74 | 12.04 | qfq | 5,258,900 | 66,754,430 | 0.63% |
| 2024-12-05 | 12.50 | 12.76 | 12.50 | 12.66 | 11.97 | qfq | 4,903,932 | 61,989,630 | 1.12% |
| 2024-12-04 | 12.71 | 12.75 | 12.43 | 12.52 | 11.84 | qfq | 4,194,100 | 52,793,833 | -1.57% |
| 2024-12-03 | 12.64 | 12.77 | 12.53 | 12.72 | 12.03 | qfq | 4,716,000 | 59,772,024 | 0.55% |
| 2024-12-02 | 12.45 | 12.70 | 12.40 | 12.65 | 11.96 | qfq | 5,880,600 | 74,022,032 | 1.93% |
| 2024-11-29 | 12.09 | 12.41 | 12.03 | 12.41 | 11.73 | qfq | 5,194,844 | 63,723,230 | 2.73% |
| 2024-11-28 | 11.99 | 12.23 | 11.99 | 12.08 | 11.42 | qfq | 4,012,800 | 48,670,469 | 0.50% |
| 2024-11-27 | 11.78 | 12.02 | 11.38 | 12.02 | 11.36 | qfq | 4,250,042 | 49,604,346 | 1.95% |
| 2024-11-26 | 12.03 | 12.21 | 11.76 | 11.79 | 11.15 | qfq | 4,067,450 | 48,654,449 | -1.83% |
| 2024-11-25 | 11.79 | 12.06 | 11.61 | 12.01 | 11.35 | qfq | 5,066,050 | 60,020,051 | 2.39% |
| 2024-11-22 | 12.17 | 12.35 | 11.71 | 11.73 | 11.09 | qfq | 4,642,300 | 56,118,855 | -3.69% |
| 2024-11-21 | 12.18 | 12.26 | 11.97 | 12.18 | 11.52 | qfq | 4,005,542 | 48,656,814 | 0.16% |
| 2024-11-20 | 11.93 | 12.25 | 11.87 | 12.16 | 11.50 | qfq | 3,538,704 | 42,813,884 | 1.42% |
| 2024-11-19 | 11.67 | 11.99 | 11.54 | 11.99 | 11.34 | qfq | 4,100,895 | 48,238,777 | 4.26% |
| 2024-11-18 | 12.20 | 12.25 | 11.41 | 11.50 | 10.87 | qfq | 6,298,900 | 73,231,830 | -4.80% |
| 2024-11-15 | 12.36 | 12.58 | 12.05 | 12.08 | 11.42 | qfq | 4,677,882 | 57,826,729 | -2.58% |
| 2024-11-14 | 12.81 | 12.85 | 12.36 | 12.40 | 11.72 | qfq | 5,107,702 | 64,242,371 | -3.28% |
| 2024-11-13 | 12.60 | 12.82 | 12.37 | 12.82 | 12.12 | qfq | 6,037,618 | 76,378,108 | 1.75% |
| 2024-11-12 | 12.92 | 12.93 | 12.44 | 12.60 | 11.91 | qfq | 6,591,602 | 83,871,901 | -2.78% |
| 2024-11-11 | 12.56 | 12.96 | 12.40 | 12.96 | 12.25 | qfq | 8,707,558 | 110,942,853 | 3.18% |
| 2024-11-08 | 12.58 | 12.79 | 12.51 | 12.56 | 11.87 | qfq | 8,518,806 | 107,927,630 | 0.48% |
| 2024-11-07 | 12.16 | 12.50 | 12.15 | 12.50 | 11.82 | qfq | 6,087,906 | 75,348,390 | 1.46% |
| 2024-11-06 | 12.38 | 12.52 | 12.21 | 12.32 | 11.65 | qfq | 6,252,700 | 77,341,872 | -0.65% |
| 2024-11-05 | 12.14 | 12.41 | 12.08 | 12.40 | 11.72 | qfq | 6,334,298 | 78,007,703 | 2.06% |
| 2024-11-04 | 11.59 | 12.15 | 11.55 | 12.15 | 11.49 | qfq | 6,009,400 | 71,999,857 | 5.19% |
| 2024-11-01 | 12.27 | 12.31 | 11.49 | 11.55 | 10.92 | qfq | 8,174,850 | 96,605,870 | -6.63% |
| 2024-10-31 | 12.29 | 12.46 | 12.10 | 12.37 | 11.69 | qfq | 6,716,857 | 82,860,689 | 0.65% |
| 2024-10-30 | 12.34 | 12.47 | 12.10 | 12.29 | 11.62 | qfq | 6,159,205 | 75,686,089 | -0.49% |
| 2024-10-29 | 12.75 | 12.86 | 12.32 | 12.35 | 11.68 | qfq | 8,979,285 | 112,854,521 | -3.59% |
| 2024-10-28 | 12.68 | 12.89 | 12.51 | 12.81 | 12.11 | qfq | 12,099,531 | 153,398,053 | -0.31% |
| 2024-10-25 | 12.10 | 12.97 | 11.90 | 12.85 | 12.15 | qfq | 20,932,482 | 259,804,296 | 3.80% |
| 2024-10-24 | 11.96 | 12.69 | 11.68 | 12.38 | 11.70 | qfq | 15,141,794 | 184,874,512 | 3.17% |
| 2024-10-23 | 12.07 | 12.13 | 11.88 | 12.00 | 11.35 | qfq | 7,315,500 | 87,975,418 | -0.99% |
| 2024-10-22 | 12.15 | 12.32 | 11.96 | 12.12 | 11.46 | qfq | 6,131,401 | 74,176,048 | -0.74% |
| 2024-10-21 | 11.94 | 12.38 | 11.88 | 12.21 | 11.54 | qfq | 8,988,902 | 109,178,990 | 2.61% |
| 2024-10-18 | 11.43 | 12.10 | 11.43 | 11.90 | 11.25 | qfq | 8,245,627 | 97,268,946 | 3.75% |
| 2024-10-17 | 11.71 | 11.87 | 11.47 | 11.47 | 10.84 | qfq | 7,826,200 | 91,566,040 | -2.05% |
| 2024-10-16 | 11.26 | 11.80 | 11.23 | 11.71 | 11.07 | qfq | 8,906,566 | 103,551,309 | 2.18% |
| 2024-10-15 | 11.48 | 11.76 | 11.32 | 11.46 | 10.83 | qfq | 5,589,300 | 64,749,008 | -0.78% |
| 2024-10-14 | 11.18 | 11.55 | 10.87 | 11.55 | 10.92 | qfq | 6,265,600 | 70,750,636 | 4.24% |
| 2024-10-11 | 11.83 | 11.83 | 10.94 | 11.08 | 10.48 | qfq | 7,868,894 | 88,767,275 | -6.42% |
| 2024-10-10 | 12.10 | 12.39 | 11.57 | 11.84 | 11.19 | qfq | 9,339,981 | 111,910,608 | -0.50% |
| 2024-10-09 | 12.69 | 13.00 | 11.85 | 11.90 | 11.25 | qfq | 12,942,100 | 160,824,121 | -10.86% |
| 2024-10-08 | 14.00 | 14.00 | 12.40 | 13.35 | 12.62 | qfq | 20,209,035 | 265,104,729 | 12.56% |
| 2024-09-30 | 10.97 | 12.09 | 10.55 | 11.86 | 11.21 | qfq | 18,913,330 | 213,423,635 | 13.49% |
| 2024-09-27 | 10.07 | 10.60 | 9.97 | 10.45 | 9.88 | qfq | 9,528,000 | 97,776,424 | 5.24% |
| 2024-09-26 | 9.82 | 9.94 | 9.77 | 9.93 | 9.39 | qfq | 5,955,232 | 58,789,916 | 0.81% |
| 2024-09-25 | 9.89 | 10.09 | 9.74 | 9.85 | 9.31 | qfq | 9,033,332 | 89,484,898 | 1.44% |
| 2024-09-24 | 9.48 | 9.71 | 9.37 | 9.71 | 9.18 | qfq | 3,944,900 | 37,860,618 | 2.53% |
| 2024-09-23 | 9.42 | 9.55 | 9.35 | 9.47 | 8.95 | qfq | 2,287,100 | 21,656,256 | 0.21% |
| 2024-09-20 | 9.35 | 9.53 | 9.30 | 9.45 | 8.93 | qfq | 2,616,600 | 24,751,459 | 1.50% |
| 2024-09-19 | 9.15 | 9.40 | 9.15 | 9.31 | 8.80 | qfq | 2,568,500 | 23,888,683 | 1.97% |
| 2024-09-18 | 9.25 | 9.38 | 8.99 | 9.13 | 8.63 | qfq | 2,839,900 | 25,892,460 | -1.51% |
| 2024-09-13 | 9.54 | 9.57 | 9.27 | 9.27 | 8.76 | qfq | 3,440,900 | 32,231,445 | -2.73% |
| 2024-09-12 | 9.59 | 9.73 | 9.52 | 9.53 | 9.01 | qfq | 3,346,500 | 32,132,559 | -0.63% |
| 2024-09-11 | 9.60 | 9.68 | 9.52 | 9.59 | 9.07 | qfq | 2,780,700 | 26,640,012 | -1.13% |
| 2024-09-10 | 9.41 | 9.74 | 9.30 | 9.70 | 9.17 | qfq | 5,812,300 | 55,627,697 | 3.52% |
| 2024-09-09 | 9.35 | 9.47 | 9.26 | 9.37 | 8.86 | qfq | 2,994,800 | 28,036,991 | -0.64% |
| 2024-09-06 | 9.57 | 9.67 | 9.34 | 9.43 | 8.92 | qfq | 4,185,420 | 39,719,799 | -1.77% |
| 2024-09-05 | 9.68 | 9.79 | 9.55 | 9.60 | 9.08 | qfq | 4,172,700 | 40,179,977 | 0.00% |
| 2024-09-04 | 9.63 | 9.70 | 9.50 | 9.60 | 9.08 | qfq | 4,560,300 | 43,796,842 | -1.13% |
| 2024-09-03 | 9.71 | 9.80 | 9.57 | 9.71 | 9.18 | qfq | 6,809,583 | 66,055,458 | 0.31% |
| 2024-09-02 | 9.90 | 9.95 | 9.65 | 9.68 | 9.15 | qfq | 8,999,905 | 87,660,643 | -3.39% |
| 2024-08-30 | 9.51 | 10.35 | 9.48 | 10.02 | 9.47 | qfq | 16,068,120 | 158,975,417 | 2.66% |
| 2024-08-29 | 9.29 | 10.18 | 9.13 | 9.76 | 9.23 | qfq | 14,778,322 | 142,248,986 | 5.06% |
| 2024-08-28 | 8.97 | 9.31 | 8.84 | 9.29 | 8.78 | qfq | 4,819,007 | 44,336,585 | 3.57% |
| 2024-08-27 | 9.16 | 9.26 | 8.94 | 8.97 | 8.48 | qfq | 2,507,105 | 22,664,377 | -2.07% |
| 2024-08-26 | 9.20 | 9.32 | 9.06 | 9.16 | 8.66 | qfq | 2,506,800 | 23,057,250 | 0.00% |
| 2024-08-23 | 9.07 | 9.21 | 8.97 | 9.16 | 8.66 | qfq | 2,889,500 | 26,305,270 | 0.88% |
| 2024-08-22 | 9.26 | 9.31 | 9.06 | 9.08 | 8.58 | qfq | 2,848,100 | 26,114,962 | -1.94% |
| 2024-08-21 | 9.24 | 9.31 | 9.18 | 9.26 | 8.75 | qfq | 3,239,200 | 29,980,507 | 1.31% |
| 2024-08-20 | 9.23 | 9.24 | 9.08 | 9.14 | 8.64 | qfq | 2,659,700 | 24,347,435 | -0.76% |
| 2024-08-19 | 9.29 | 9.34 | 9.15 | 9.21 | 8.71 | qfq | 2,781,500 | 25,688,337 | -0.75% |
| 2024-08-16 | 9.11 | 9.36 | 9.00 | 9.28 | 8.77 | qfq | 4,620,500 | 42,816,259 | 1.98% |
| 2024-08-15 | 8.98 | 9.15 | 8.88 | 9.10 | 8.60 | qfq | 3,039,600 | 27,539,342 | 1.34% |
| 2024-08-14 | 8.88 | 9.03 | 8.86 | 8.98 | 8.49 | qfq | 2,633,600 | 23,601,983 | 1.35% |
| 2024-08-13 | 8.61 | 8.88 | 8.61 | 8.86 | 8.38 | qfq | 1,857,500 | 16,356,814 | 1.37% |
| 2024-08-12 | 8.84 | 8.87 | 8.69 | 8.74 | 8.26 | qfq | 1,461,900 | 12,823,801 | -0.57% |
| 2024-08-09 | 8.92 | 8.93 | 8.78 | 8.79 | 8.31 | qfq | 1,442,200 | 12,747,408 | 0.34% |
| 2024-08-08 | 8.83 | 8.87 | 8.65 | 8.76 | 8.28 | qfq | 2,029,500 | 17,786,025 | -1.35% |
| 2024-08-07 | 8.84 | 8.99 | 8.78 | 8.88 | 8.40 | qfq | 2,050,200 | 18,232,196 | 0.79% |
| 2024-08-06 | 8.66 | 8.85 | 8.66 | 8.81 | 8.33 | qfq | 2,364,400 | 20,735,159 | 2.56% |
| 2024-08-05 | 8.90 | 9.00 | 8.57 | 8.59 | 8.12 | qfq | 3,280,400 | 28,798,007 | -4.13% |
| 2024-08-02 | 9.12 | 9.17 | 8.93 | 8.96 | 8.47 | qfq | 2,558,800 | 23,181,392 | -2.18% |
| 2024-08-01 | 9.16 | 9.26 | 9.15 | 9.16 | 8.66 | qfq | 3,123,000 | 28,707,061 | -0.11% |
| 2024-07-31 | 9.03 | 9.20 | 8.97 | 9.17 | 8.67 | qfq | 3,687,904 | 33,628,011 | 2.00% |
| 2024-07-30 | 8.90 | 9.06 | 8.82 | 8.99 | 8.50 | qfq | 3,754,700 | 33,547,105 | -0.66% |
| 2024-07-29 | 8.80 | 9.23 | 8.69 | 9.05 | 8.56 | qfq | 5,465,000 | 49,073,477 | 3.31% |
| 2024-07-26 | 8.64 | 8.79 | 8.64 | 8.76 | 8.28 | qfq | 2,308,000 | 20,164,237 | 1.51% |
| 2024-07-25 | 8.53 | 8.71 | 8.39 | 8.63 | 8.16 | qfq | 2,540,450 | 21,769,145 | 1.17% |
| 2024-07-24 | 8.68 | 8.80 | 8.52 | 8.53 | 8.06 | qfq | 1,974,650 | 17,008,020 | -1.50% |
| 2024-07-23 | 8.80 | 8.92 | 8.66 | 8.66 | 8.19 | qfq | 2,520,350 | 22,218,154 | -2.26% |
| 2024-07-22 | 8.60 | 8.89 | 8.52 | 8.86 | 8.38 | qfq | 3,838,700 | 33,700,264 | 1.84% |
| 2024-07-19 | 8.60 | 8.86 | 8.57 | 8.70 | 8.23 | qfq | 3,863,650 | 33,600,356 | 0.81% |
| 2024-07-18 | 8.56 | 8.66 | 8.26 | 8.63 | 8.16 | qfq | 3,275,200 | 27,650,423 | 0.82% |
| 2024-07-17 | 8.82 | 8.82 | 8.54 | 8.56 | 8.09 | qfq | 2,845,800 | 24,492,187 | -2.95% |
| 2024-07-16 | 8.84 | 8.93 | 8.70 | 8.82 | 8.34 | qfq | 2,516,600 | 22,123,076 | -0.56% |
| 2024-07-15 | 9.07 | 9.15 | 8.84 | 8.87 | 8.39 | qfq | 2,658,000 | 23,742,405 | -2.95% |
| 2024-07-12 | 9.13 | 9.20 | 9.06 | 9.14 | 8.64 | qfq | 3,155,900 | 28,841,611 | -0.33% |
| 2024-07-11 | 9.19 | 9.25 | 9.09 | 9.17 | 8.67 | qfq | 5,208,964 | 47,778,693 | 1.78% |
| 2024-07-10 | 9.22 | 9.36 | 8.97 | 9.01 | 8.52 | qfq | 6,528,100 | 59,691,161 | -0.55% |
| 2024-07-09 | 8.74 | 9.06 | 8.63 | 9.06 | 8.57 | qfq | 3,436,700 | 30,548,736 | 3.19% |
| 2024-07-08 | 8.94 | 9.03 | 8.73 | 8.78 | 8.30 | qfq | 2,453,600 | 21,639,406 | -2.98% |
| 2024-07-05 | 8.77 | 9.05 | 8.63 | 9.05 | 8.56 | qfq | 3,443,500 | 30,621,976 | 3.19% |
| 2024-07-04 | 9.05 | 9.21 | 8.76 | 8.77 | 8.29 | qfq | 3,498,300 | 31,208,220 | -2.99% |
| 2024-07-03 | 9.39 | 9.46 | 9.04 | 9.04 | 8.55 | qfq | 4,299,300 | 39,267,632 | -3.93% |
| 2024-07-02 | 9.21 | 9.56 | 9.15 | 9.41 | 8.90 | qfq | 5,623,800 | 52,859,027 | 2.17% |
| 2024-07-01 | 9.37 | 9.45 | 8.99 | 9.21 | 8.71 | qfq | 4,724,900 | 43,195,849 | -1.71% |
| 2024-06-28 | 9.13 | 9.52 | 9.13 | 9.37 | 8.86 | qfq | 5,386,700 | 50,410,273 | 2.85% |
| 2024-06-27 | 9.26 | 9.51 | 9.10 | 9.11 | 8.61 | qfq | 4,782,600 | 44,404,320 | -2.25% |
| 2024-06-26 | 8.94 | 9.35 | 8.83 | 9.32 | 8.81 | qfq | 4,976,500 | 45,541,450 | 3.33% |
| 2024-06-25 | 9.02 | 9.15 | 8.91 | 9.02 | 8.53 | qfq | 3,871,700 | 34,979,321 | -0.11% |
| 2024-06-24 | 9.20 | 9.29 | 8.91 | 9.03 | 8.54 | qfq | 5,328,400 | 48,333,644 | -2.80% |
| 2024-06-21 | 9.31 | 9.42 | 9.01 | 9.29 | 8.78 | qfq | 5,921,900 | 54,639,404 | -0.85% |
| 2024-06-20 | 9.75 | 9.84 | 9.32 | 9.37 | 8.86 | qfq | 8,821,293 | 84,478,155 | -4.19% |
| 2024-06-19 | 9.83 | 10.08 | 9.78 | 9.78 | 9.25 | qfq | 8,554,128 | 84,672,179 | -1.01% |
| 2024-06-18 | 9.89 | 9.97 | 9.74 | 9.88 | 9.34 | qfq | 9,927,414 | 97,593,479 | -1.10% |
| 2024-06-17 | 9.90 | 10.10 | 9.66 | 9.99 | 9.44 | qfq | 11,121,903 | 109,640,533 | 0.10% |
| 2024-06-14 | 9.86 | 10.07 | 9.82 | 9.98 | 9.44 | qfq | 13,478,409 | 133,890,437 | -2.35% |
| 2024-06-13 | 9.50 | 10.45 | 9.41 | 10.22 | 9.66 | qfq | 23,245,944 | 231,887,612 | 5.58% |
| 2024-06-12 | 9.21 | 9.68 | 9.11 | 9.68 | 9.15 | qfq | 17,736,310 | 167,709,905 | 3.53% |
| 2024-06-11 | 9.99 | 9.99 | 8.72 | 9.35 | 8.84 | qfq | 21,112,680 | 196,304,318 | -4.88% |
| 2024-06-07 | 8.98 | 9.83 | 8.96 | 9.83 | 9.29 | qfq | 11,860,232 | 115,506,717 | 20.02% |
| 2024-06-06 | 8.57 | 8.70 | 8.11 | 8.19 | 7.74 | qfq | 4,615,000 | 38,190,807 | -4.77% |
| 2024-06-05 | 8.87 | 8.87 | 8.56 | 8.60 | 8.13 | qfq | 2,532,700 | 21,894,444 | -2.16% |
| 2024-06-04 | 9.10 | 9.10 | 8.63 | 8.79 | 8.31 | qfq | 5,130,200 | 45,017,146 | -3.83% |
| 2024-06-03 | 9.50 | 9.50 | 9.03 | 9.14 | 8.64 | qfq | 4,158,900 | 38,387,711 | -3.38% |
| 2024-05-31 | 9.11 | 9.49 | 9.11 | 9.46 | 8.94 | qfq | 5,027,600 | 47,072,374 | 3.73% |
| 2024-05-30 | 9.19 | 9.26 | 9.02 | 9.12 | 8.62 | qfq | 2,970,600 | 27,196,931 | -0.87% |
| 2024-05-29 | 9.31 | 9.31 | 9.07 | 9.20 | 8.70 | qfq | 5,063,600 | 46,598,431 | 0.99% |
| 2024-05-28 | 9.43 | 9.45 | 9.00 | 9.11 | 8.61 | qfq | 6,330,100 | 58,068,620 | -2.88% |
| 2024-05-27 | 9.46 | 9.49 | 8.99 | 9.38 | 8.87 | qfq | 6,043,600 | 55,622,529 | -1.05% |
| 2024-05-24 | 9.33 | 9.57 | 9.16 | 9.48 | 8.96 | qfq | 3,402,402 | 32,046,885 | 1.50% |
| 2024-05-23 | 9.49 | 9.54 | 9.29 | 9.34 | 8.83 | qfq | 2,067,700 | 19,410,700 | -2.20% |
| 2024-05-22 | 9.43 | 9.61 | 9.40 | 9.55 | 9.03 | qfq | 2,191,500 | 20,809,915 | 1.27% |
| 2024-05-21 | 9.55 | 9.60 | 9.38 | 9.43 | 8.92 | qfq | 2,438,500 | 23,060,580 | -4.17% |
| 2024-05-20 | 9.80 | 9.94 | 9.75 | 9.84 | 9.02 | qfq | 2,712,500 | 26,631,913 | 0.31% |
| 2024-05-17 | 9.59 | 9.81 | 9.54 | 9.81 | 8.99 | qfq | 2,792,300 | 27,149,745 | 1.13% |
| 2024-05-16 | 9.63 | 9.77 | 9.58 | 9.70 | 8.89 | qfq | 3,171,200 | 30,740,178 | 1.15% |
| 2024-05-15 | 9.73 | 9.86 | 9.55 | 9.59 | 8.79 | qfq | 4,135,300 | 40,226,539 | -0.62% |
| 2024-05-14 | 9.40 | 9.70 | 9.40 | 9.65 | 8.85 | qfq | 3,214,400 | 30,744,861 | 3.10% |
| 2024-05-13 | 9.71 | 9.72 | 9.32 | 9.36 | 8.58 | qfq | 3,755,200 | 35,346,897 | -4.39% |
| 2024-05-10 | 10.01 | 10.06 | 9.75 | 9.79 | 8.97 | qfq | 2,893,211 | 28,487,584 | -1.71% |
| 2024-05-09 | 9.88 | 10.04 | 9.87 | 9.96 | 9.13 | qfq | 2,247,100 | 22,414,247 | 0.81% |
| 2024-05-08 | 9.81 | 10.16 | 9.81 | 9.88 | 9.06 | qfq | 2,877,900 | 28,690,889 | -1.98% |
| 2024-05-07 | 10.02 | 10.13 | 9.98 | 10.08 | 9.24 | qfq | 2,413,602 | 24,272,297 | 0.60% |
| 2024-05-06 | 10.14 | 10.18 | 9.94 | 10.02 | 9.18 | qfq | 3,343,702 | 33,519,013 | 0.00% |
| 2024-04-30 | 10.03 | 10.09 | 9.89 | 10.02 | 9.18 | qfq | 3,517,132 | 35,192,233 | 0.50% |
| 2024-04-29 | 9.64 | 10.00 | 9.57 | 9.97 | 9.14 | qfq | 4,035,186 | 39,754,608 | 3.00% |
| 2024-04-26 | 9.78 | 9.78 | 9.38 | 9.68 | 8.87 | qfq | 4,812,900 | 46,118,573 | 1.47% |
| 2024-04-25 | 9.36 | 9.56 | 9.22 | 9.54 | 8.74 | qfq | 4,265,000 | 40,275,213 | 1.17% |
| 2024-04-24 | 9.62 | 9.62 | 9.33 | 9.43 | 8.64 | qfq | 4,935,502 | 46,573,320 | 0.53% |
| 2024-04-23 | 8.94 | 9.39 | 8.92 | 9.38 | 8.60 | qfq | 5,152,812 | 47,330,037 | 5.04% |
| 2024-04-22 | 9.01 | 9.03 | 8.61 | 8.93 | 8.19 | qfq | 3,776,858 | 33,439,095 | -1.22% |
| 2024-04-19 | 9.43 | 9.48 | 8.92 | 9.04 | 8.29 | qfq | 7,111,747 | 64,276,578 | -4.94% |
| 2024-04-18 | 9.60 | 9.74 | 9.36 | 9.51 | 8.72 | qfq | 3,582,652 | 34,166,336 | 0.21% |
| 2024-04-17 | 8.61 | 9.51 | 8.61 | 9.49 | 8.70 | qfq | 4,887,354 | 45,116,428 | 12.17% |
| 2024-04-16 | 9.43 | 9.43 | 8.43 | 8.46 | 7.75 | qfq | 5,328,902 | 46,631,712 | -10.48% |
| 2024-04-15 | 9.92 | 10.06 | 9.26 | 9.45 | 8.66 | qfq | 5,911,538 | 56,781,922 | -4.35% |
| 2024-04-12 | 10.48 | 10.54 | 9.84 | 9.88 | 9.06 | qfq | 6,545,122 | 66,017,282 | -5.82% |
| 2024-04-11 | 9.89 | 10.65 | 9.89 | 10.49 | 9.62 | qfq | 4,675,223 | 48,741,795 | 5.32% |
| 2024-04-10 | 10.34 | 10.39 | 9.82 | 9.96 | 9.13 | qfq | 2,515,400 | 25,207,746 | -4.14% |
| 2024-04-09 | 10.13 | 10.44 | 10.06 | 10.39 | 9.52 | qfq | 1,909,163 | 19,630,862 | 2.47% |
| 2024-04-08 | 10.57 | 10.63 | 10.11 | 10.14 | 9.29 | qfq | 2,270,575 | 23,327,653 | -4.07% |
| 2024-04-03 | 10.64 | 10.77 | 10.42 | 10.57 | 9.69 | qfq | 2,117,988 | 22,376,798 | -0.66% |
| 2024-04-02 | 10.72 | 10.80 | 10.59 | 10.64 | 9.75 | qfq | 2,172,332 | 23,238,025 | -0.75% |
| 2024-04-01 | 10.54 | 10.74 | 10.52 | 10.72 | 9.83 | qfq | 2,467,800 | 26,331,779 | 2.19% |
| 2024-03-29 | 10.25 | 10.51 | 10.20 | 10.49 | 9.62 | qfq | 2,633,686 | 27,306,142 | 1.94% |
| 2024-03-28 | 9.96 | 10.48 | 9.96 | 10.29 | 9.43 | qfq | 2,990,388 | 30,661,650 | 3.11% |
| 2024-03-27 | 10.33 | 10.40 | 9.93 | 9.98 | 9.15 | qfq | 3,142,800 | 31,887,898 | -3.20% |
| 2024-03-26 | 10.42 | 10.58 | 10.10 | 10.31 | 9.45 | qfq | 3,155,736 | 32,636,556 | -1.06% |
| 2024-03-25 | 10.81 | 10.94 | 10.37 | 10.42 | 9.55 | qfq | 2,980,900 | 31,678,691 | -3.87% |
| 2024-03-22 | 10.95 | 11.03 | 10.48 | 10.84 | 9.94 | qfq | 3,551,624 | 38,402,736 | -1.54% |
| 2024-03-21 | 11.01 | 11.12 | 10.81 | 11.01 | 10.09 | qfq | 4,214,366 | 46,129,077 | 0.55% |
| 2024-03-20 | 10.63 | 11.06 | 10.60 | 10.95 | 10.04 | qfq | 4,068,536 | 44,163,209 | 2.72% |
| 2024-03-19 | 10.70 | 10.85 | 10.61 | 10.66 | 9.77 | qfq | 2,840,100 | 30,451,659 | -0.28% |
| 2024-03-18 | 10.49 | 10.72 | 10.43 | 10.69 | 9.80 | qfq | 2,725,952 | 28,895,692 | 2.89% |
| 2024-03-15 | 10.28 | 10.44 | 10.13 | 10.39 | 9.52 | qfq | 2,664,486 | 27,440,730 | 1.17% |
| 2024-03-14 | 10.25 | 10.35 | 10.11 | 10.27 | 9.41 | qfq | 3,137,050 | 32,068,433 | 0.20% |
| 2024-03-13 | 10.26 | 10.40 | 10.14 | 10.25 | 9.40 | qfq | 2,898,200 | 29,780,021 | 0.00% |
| 2024-03-12 | 10.09 | 10.25 | 9.95 | 10.25 | 9.40 | qfq | 3,488,500 | 35,269,454 | 1.79% |
| 2024-03-11 | 9.89 | 10.07 | 9.82 | 10.07 | 9.23 | qfq | 3,403,600 | 33,981,020 | 1.61% |
| 2024-03-08 | 9.71 | 9.93 | 9.69 | 9.91 | 9.08 | qfq | 2,548,400 | 25,009,845 | 1.43% |
| 2024-03-07 | 9.90 | 10.01 | 9.75 | 9.77 | 8.96 | qfq | 3,219,900 | 31,824,843 | -0.41% |
| 2024-03-06 | 9.73 | 9.96 | 9.56 | 9.81 | 8.99 | qfq | 3,301,700 | 32,276,917 | -0.10% |
| 2024-03-05 | 9.93 | 9.99 | 9.68 | 9.82 | 9.00 | qfq | 3,407,968 | 33,436,750 | -1.80% |
| 2024-03-04 | 9.96 | 10.10 | 9.70 | 10.00 | 9.17 | qfq | 4,105,100 | 40,792,909 | 0.60% |
| 2024-03-01 | 9.55 | 9.99 | 9.52 | 9.94 | 9.11 | qfq | 5,784,563 | 56,737,433 | 4.52% |
| 2024-02-29 | 9.09 | 9.52 | 9.09 | 9.51 | 8.72 | qfq | 5,743,068 | 53,727,773 | 4.05% |
| 2024-02-28 | 9.99 | 10.12 | 9.03 | 9.14 | 8.38 | qfq | 7,705,268 | 73,530,077 | -8.51% |
| 2024-02-27 | 9.59 | 9.99 | 9.46 | 9.99 | 9.16 | qfq | 4,451,249 | 43,440,356 | 3.95% |
| 2024-02-26 | 9.62 | 9.87 | 9.54 | 9.61 | 8.81 | qfq | 6,126,602 | 59,241,387 | -0.41% |
| 2024-02-23 | 9.11 | 9.75 | 9.01 | 9.65 | 8.85 | qfq | 6,267,320 | 58,813,213 | 6.16% |
| 2024-02-22 | 8.80 | 9.18 | 8.66 | 9.09 | 8.33 | qfq | 4,959,454 | 44,624,038 | 4.97% |
| 2024-02-21 | 8.47 | 8.99 | 8.40 | 8.66 | 7.94 | qfq | 4,424,029 | 38,763,088 | 1.17% |
| 2024-02-20 | 8.32 | 8.59 | 8.23 | 8.56 | 7.85 | qfq | 4,272,850 | 36,095,914 | 2.27% |
| 2024-02-19 | 8.08 | 8.69 | 8.08 | 8.37 | 7.67 | qfq | 7,054,883 | 59,283,413 | 3.72% |
| 2024-02-08 | 7.14 | 8.14 | 6.98 | 8.07 | 7.40 | qfq | 7,589,662 | 57,142,345 | 13.50% |
| 2024-02-07 | 7.38 | 7.50 | 6.94 | 7.11 | 6.52 | qfq | 6,401,168 | 46,168,104 | -3.40% |
| 2024-02-06 | 7.10 | 7.73 | 6.56 | 7.36 | 6.75 | qfq | 7,733,062 | 54,443,902 | 1.10% |
| 2024-02-05 | 8.31 | 8.39 | 7.10 | 7.28 | 6.67 | qfq | 7,790,700 | 58,476,052 | -14.45% |
| 2024-02-02 | 8.90 | 9.20 | 8.15 | 8.51 | 7.80 | qfq | 5,040,900 | 43,873,983 | -4.70% |
| 2024-02-01 | 9.08 | 9.10 | 8.64 | 8.93 | 8.19 | qfq | 4,050,126 | 36,054,171 | -2.19% |
| 2024-01-31 | 9.82 | 9.83 | 9.10 | 9.13 | 8.37 | qfq | 4,960,300 | 46,464,255 | -7.03% |
| 2024-01-30 | 10.05 | 10.23 | 9.78 | 9.82 | 9.00 | qfq | 3,649,700 | 36,440,278 | -3.35% |
| 2024-01-29 | 10.44 | 10.48 | 10.11 | 10.16 | 9.31 | qfq | 3,817,565 | 39,162,354 | -2.40% |
| 2024-01-26 | 10.62 | 10.70 | 10.35 | 10.41 | 9.54 | qfq | 5,682,289 | 59,699,396 | -1.98% |
| 2024-01-25 | 9.99 | 10.66 | 9.99 | 10.62 | 9.73 | qfq | 7,228,715 | 75,116,720 | 8.59% |
| 2024-01-24 | 9.76 | 9.95 | 9.38 | 9.78 | 8.96 | qfq | 4,031,019 | 38,884,843 | 1.03% |
| 2024-01-23 | 9.83 | 9.93 | 9.53 | 9.68 | 8.87 | qfq | 3,595,602 | 34,842,292 | -1.73% |
| 2024-01-22 | 10.60 | 10.73 | 9.76 | 9.85 | 9.03 | qfq | 3,543,581 | 36,321,772 | -6.90% |
| 2024-01-19 | 10.77 | 10.84 | 10.55 | 10.58 | 9.70 | qfq | 2,626,200 | 27,966,685 | -1.86% |
| 2024-01-18 | 11.00 | 11.10 | 10.47 | 10.78 | 9.88 | qfq | 3,404,803 | 36,461,640 | -1.91% |
| 2024-01-17 | 11.26 | 11.30 | 10.99 | 10.99 | 10.07 | qfq | 2,366,200 | 26,418,619 | -2.05% |
| 2024-01-16 | 11.41 | 11.49 | 11.10 | 11.22 | 10.28 | qfq | 2,879,415 | 32,343,657 | -1.58% |
| 2024-01-15 | 11.38 | 11.57 | 11.20 | 11.40 | 10.45 | qfq | 2,255,800 | 25,644,080 | 0.44% |
| 2024-01-12 | 11.65 | 11.70 | 11.35 | 11.35 | 10.40 | qfq | 2,106,650 | 24,224,779 | -2.66% |
| 2024-01-11 | 11.34 | 11.69 | 11.34 | 11.66 | 10.69 | qfq | 2,618,100 | 30,233,420 | 2.55% |
| 2024-01-10 | 11.63 | 11.63 | 11.30 | 11.37 | 10.42 | qfq | 2,577,323 | 29,457,328 | -2.15% |
| 2024-01-09 | 11.54 | 11.87 | 11.52 | 11.62 | 10.65 | qfq | 2,036,650 | 23,809,691 | 0.78% |
| 2024-01-08 | 11.79 | 11.80 | 11.53 | 11.53 | 10.57 | qfq | 1,796,350 | 20,929,319 | -2.21% |
| 2024-01-05 | 11.97 | 12.02 | 11.69 | 11.79 | 10.81 | qfq | 2,187,418 | 25,944,740 | -1.42% |
| 2024-01-04 | 12.08 | 12.08 | 11.90 | 11.96 | 10.96 | qfq | 1,966,900 | 23,501,232 | -0.99% |
| 2024-01-03 | 12.12 | 12.12 | 11.91 | 12.08 | 11.07 | qfq | 2,705,850 | 32,497,852 | -0.25% |
| 2024-01-02 | 12.08 | 12.21 | 11.98 | 12.11 | 11.10 | qfq | 2,686,981 | 32,579,057 | 0.25% |
| 2023-12-29 | 11.64 | 12.09 | 11.56 | 12.08 | 11.07 | qfq | 2,886,750 | 34,457,683 | 3.87% |
| 2023-12-28 | 11.48 | 11.73 | 11.28 | 11.63 | 10.66 | qfq | 2,014,565 | 23,243,456 | 0.87% |
| 2023-12-27 | 11.36 | 11.54 | 11.22 | 11.53 | 10.57 | qfq | 2,101,800 | 23,996,679 | 2.67% |
| 2023-12-26 | 11.49 | 11.65 | 11.19 | 11.23 | 10.29 | qfq | 2,777,100 | 31,391,186 | -3.61% |
| 2023-12-25 | 11.61 | 11.73 | 11.50 | 11.65 | 10.68 | qfq | 2,420,800 | 28,165,128 | 0.78% |
| 2023-12-22 | 11.87 | 11.90 | 11.55 | 11.56 | 10.60 | qfq | 2,745,300 | 32,022,616 | -2.45% |
| 2023-12-21 | 11.85 | 11.95 | 11.58 | 11.85 | 10.86 | qfq | 2,819,700 | 33,153,637 | 0.08% |
| 2023-12-20 | 11.94 | 12.14 | 11.84 | 11.84 | 10.85 | qfq | 2,159,000 | 25,900,014 | -1.00% |
| 2023-12-19 | 11.88 | 11.99 | 11.71 | 11.96 | 10.96 | qfq | 1,834,302 | 21,727,711 | 1.44% |
| 2023-12-18 | 11.85 | 11.97 | 11.76 | 11.79 | 10.81 | qfq | 2,493,600 | 29,587,249 | -1.09% |
| 2023-12-15 | 12.11 | 12.11 | 11.81 | 11.92 | 10.93 | qfq | 2,202,002 | 26,282,344 | -1.00% |
| 2023-12-14 | 12.08 | 12.26 | 12.02 | 12.04 | 11.04 | qfq | 2,456,100 | 29,784,498 | 0.25% |
| 2023-12-13 | 12.10 | 12.21 | 11.94 | 12.01 | 11.01 | qfq | 2,384,900 | 28,784,468 | -0.66% |
| 2023-12-12 | 12.08 | 12.13 | 11.99 | 12.09 | 11.08 | qfq | 2,085,600 | 25,135,784 | 0.25% |
| 2023-12-11 | 11.96 | 12.17 | 11.80 | 12.06 | 11.05 | qfq | 3,605,515 | 43,283,916 | 0.50% |
| 2023-12-08 | 12.18 | 12.38 | 12.00 | 12.00 | 11.00 | qfq | 3,066,304 | 37,243,310 | -1.64% |
| 2023-12-07 | 12.11 | 12.34 | 12.05 | 12.20 | 11.18 | qfq | 2,997,300 | 36,551,028 | 0.41% |
| 2023-12-06 | 12.02 | 12.27 | 11.94 | 12.15 | 11.14 | qfq | 2,850,700 | 34,683,230 | 1.08% |
| 2023-12-05 | 12.38 | 12.38 | 12.02 | 12.02 | 11.02 | qfq | 2,515,978 | 30,556,316 | -3.30% |
| 2023-12-04 | 12.37 | 12.52 | 12.35 | 12.43 | 11.39 | qfq | 2,423,900 | 30,126,202 | 0.00% |
| 2023-12-01 | 12.28 | 12.44 | 12.21 | 12.43 | 11.39 | qfq | 1,841,500 | 22,684,674 | 1.47% |
| 2023-11-30 | 12.31 | 12.45 | 12.11 | 12.25 | 11.23 | qfq | 2,487,631 | 30,469,942 | -1.13% |
| 2023-11-29 | 12.56 | 12.57 | 12.36 | 12.39 | 11.36 | qfq | 2,188,900 | 27,246,411 | -0.56% |
| 2023-11-28 | 12.31 | 12.65 | 12.30 | 12.46 | 11.42 | qfq | 3,558,514 | 44,444,903 | 0.89% |
| 2023-11-27 | 12.14 | 12.55 | 12.14 | 12.35 | 11.32 | qfq | 3,616,202 | 44,839,796 | 1.23% |
| 2023-11-24 | 12.29 | 12.42 | 12.16 | 12.20 | 11.18 | qfq | 3,037,980 | 37,137,703 | -1.61% |
| 2023-11-23 | 12.16 | 12.43 | 12.15 | 12.40 | 11.37 | qfq | 2,542,200 | 31,352,887 | 1.72% |
| 2023-11-22 | 12.37 | 12.45 | 12.19 | 12.19 | 11.17 | qfq | 2,546,600 | 31,347,318 | -1.30% |
| 2023-11-21 | 12.55 | 12.57 | 12.33 | 12.35 | 11.32 | qfq | 2,578,096 | 31,993,509 | -1.44% |
| 2023-11-20 | 12.47 | 12.58 | 12.43 | 12.53 | 11.49 | qfq | 2,602,300 | 32,564,675 | 0.97% |
| 2023-11-17 | 12.31 | 12.45 | 12.31 | 12.41 | 11.38 | qfq | 1,884,403 | 23,377,987 | 0.57% |
| 2023-11-16 | 12.37 | 12.50 | 12.30 | 12.34 | 11.31 | qfq | 2,305,703 | 28,609,767 | -0.24% |
| 2023-11-15 | 12.47 | 12.54 | 12.34 | 12.37 | 11.34 | qfq | 2,223,078 | 27,607,365 | -0.48% |
| 2023-11-14 | 12.32 | 12.47 | 12.24 | 12.43 | 11.39 | qfq | 2,287,868 | 28,381,611 | 0.89% |
| 2023-11-13 | 12.10 | 12.32 | 12.10 | 12.32 | 11.29 | qfq | 2,633,400 | 32,260,446 | 1.90% |
| 2023-11-10 | 12.05 | 12.17 | 12.01 | 12.09 | 11.08 | qfq | 1,625,100 | 19,640,435 | -0.17% |
| 2023-11-09 | 12.20 | 12.32 | 12.02 | 12.11 | 11.10 | qfq | 2,794,302 | 33,884,504 | -0.82% |
| 2023-11-08 | 12.22 | 12.30 | 12.12 | 12.21 | 11.19 | qfq | 3,031,420 | 37,002,547 | -0.25% |
| 2023-11-07 | 12.12 | 12.31 | 12.08 | 12.24 | 11.22 | qfq | 3,484,300 | 42,579,952 | 0.99% |
| 2023-11-06 | 12.08 | 12.15 | 12.03 | 12.12 | 11.11 | qfq | 2,944,893 | 35,603,646 | 1.00% |
| 2023-11-03 | 11.79 | 12.10 | 11.76 | 12.00 | 11.00 | qfq | 4,650,168 | 55,919,792 | 2.13% |
| 2023-11-02 | 11.90 | 11.97 | 11.75 | 11.75 | 10.77 | qfq | 2,327,600 | 27,627,815 | -0.93% |
| 2023-11-01 | 11.85 | 11.96 | 11.76 | 11.86 | 10.87 | qfq | 1,971,600 | 23,415,332 | 0.51% |
| 2023-10-31 | 11.96 | 12.05 | 11.74 | 11.80 | 10.82 | qfq | 2,958,600 | 35,094,464 | -0.76% |
| 2023-10-30 | 11.60 | 12.03 | 11.50 | 11.89 | 10.90 | qfq | 5,718,100 | 67,979,590 | 3.75% |
| 2023-10-27 | 11.32 | 11.51 | 11.25 | 11.46 | 10.50 | qfq | 2,609,400 | 29,749,034 | 0.09% |
| 2023-10-26 | 11.41 | 11.52 | 11.29 | 11.45 | 10.50 | qfq | 2,360,900 | 26,886,034 | 0.09% |
| 2023-10-25 | 10.99 | 11.50 | 10.98 | 11.44 | 10.49 | qfq | 3,816,202 | 43,348,692 | 4.47% |
| 2023-10-24 | 10.66 | 10.99 | 10.51 | 10.95 | 10.04 | qfq | 3,174,700 | 34,409,215 | 4.09% |
| 2023-10-23 | 11.04 | 11.10 | 10.47 | 10.52 | 9.64 | qfq | 3,395,600 | 36,324,980 | -4.80% |
| 2023-10-20 | 11.51 | 11.63 | 11.00 | 11.05 | 10.13 | qfq | 3,870,500 | 43,414,826 | -4.00% |
| 2023-10-19 | 11.56 | 11.85 | 11.50 | 11.51 | 10.55 | qfq | 2,983,300 | 34,867,073 | -1.12% |
| 2023-10-18 | 11.88 | 11.89 | 11.53 | 11.64 | 10.67 | qfq | 3,672,464 | 42,757,029 | -2.59% |
| 2023-10-17 | 11.78 | 11.99 | 11.73 | 11.95 | 10.95 | qfq | 4,409,240 | 52,359,117 | 1.88% |
| 2023-10-16 | 11.77 | 11.85 | 11.65 | 11.73 | 10.75 | qfq | 2,762,100 | 32,422,228 | -0.59% |
| 2023-10-13 | 11.78 | 11.97 | 11.68 | 11.80 | 10.82 | qfq | 2,994,500 | 35,376,252 | -0.34% |
| 2023-10-12 | 11.99 | 12.00 | 11.75 | 11.84 | 10.85 | qfq | 4,564,147 | 54,060,517 | -0.50% |
| 2023-10-11 | 11.81 | 11.94 | 11.68 | 11.90 | 10.91 | qfq | 3,383,200 | 40,083,668 | 0.68% |
| 2023-10-10 | 11.73 | 11.88 | 11.70 | 11.82 | 10.83 | qfq | 2,109,700 | 24,909,402 | 0.94% |
| 2023-10-09 | 11.70 | 11.78 | 11.62 | 11.71 | 10.73 | qfq | 1,852,200 | 21,672,142 | 0.17% |
| 2023-09-28 | 11.49 | 11.74 | 11.47 | 11.69 | 10.72 | qfq | 2,501,100 | 29,147,293 | 2.01% |
| 2023-09-27 | 11.52 | 11.57 | 11.35 | 11.46 | 10.50 | qfq | 1,748,200 | 20,051,161 | -0.35% |
| 2023-09-26 | 11.49 | 11.59 | 11.40 | 11.50 | 10.54 | qfq | 1,175,500 | 13,504,210 | -0.43% |
| 2023-09-25 | 11.60 | 11.74 | 11.45 | 11.55 | 10.59 | qfq | 1,654,352 | 19,154,967 | -0.26% |
| 2023-09-22 | 11.19 | 11.61 | 11.15 | 11.58 | 10.61 | qfq | 2,157,647 | 24,721,115 | 3.02% |
| 2023-09-21 | 11.26 | 11.46 | 11.20 | 11.24 | 10.30 | qfq | 1,967,177 | 22,274,645 | -0.09% |
| 2023-09-20 | 11.38 | 11.45 | 11.22 | 11.25 | 10.31 | qfq | 1,721,348 | 19,475,649 | -0.53% |
| 2023-09-19 | 11.60 | 11.62 | 11.27 | 11.31 | 10.37 | qfq | 2,065,348 | 23,465,880 | -2.08% |
| 2023-09-18 | 11.52 | 11.69 | 11.30 | 11.55 | 10.59 | qfq | 2,015,300 | 23,281,921 | 0.43% |
| 2023-09-15 | 11.61 | 11.65 | 11.43 | 11.50 | 10.54 | qfq | 2,003,968 | 23,059,481 | -0.69% |
| 2023-09-14 | 11.66 | 11.70 | 11.51 | 11.58 | 10.61 | qfq | 1,955,600 | 22,701,282 | -0.52% |
| 2023-09-13 | 11.75 | 11.81 | 11.52 | 11.64 | 10.67 | qfq | 2,493,300 | 28,986,837 | -1.36% |
| 2023-09-12 | 11.90 | 11.96 | 11.75 | 11.80 | 10.82 | qfq | 2,304,800 | 27,227,583 | -0.92% |
| 2023-09-11 | 11.98 | 12.03 | 11.78 | 11.91 | 10.92 | qfq | 2,737,800 | 32,609,361 | -0.92% |
| 2023-09-08 | 11.91 | 12.12 | 11.79 | 12.02 | 11.02 | qfq | 3,433,302 | 41,128,203 | 0.92% |
| 2023-09-07 | 11.91 | 12.03 | 11.83 | 11.91 | 10.92 | qfq | 3,893,930 | 46,497,305 | -0.33% |
| 2023-09-06 | 11.68 | 12.00 | 11.56 | 11.95 | 10.95 | qfq | 4,164,700 | 49,285,255 | 2.40% |
| 2023-09-05 | 11.73 | 11.74 | 11.61 | 11.67 | 10.70 | qfq | 1,876,500 | 21,886,323 | -0.26% |
| 2023-09-04 | 11.60 | 11.71 | 11.51 | 11.70 | 10.72 | qfq | 2,085,100 | 24,233,490 | 1.21% |
| 2023-09-01 | 11.62 | 11.72 | 11.49 | 11.56 | 10.60 | qfq | 2,141,100 | 24,756,639 | -0.86% |
| 2023-08-31 | 11.63 | 11.70 | 11.56 | 11.66 | 10.69 | qfq | 2,115,600 | 24,614,696 | -0.17% |
| 2023-08-30 | 11.47 | 11.72 | 11.39 | 11.68 | 10.71 | qfq | 4,395,131 | 51,134,106 | 2.64% |
| 2023-08-29 | 10.71 | 11.50 | 10.71 | 11.38 | 10.43 | qfq | 4,984,200 | 56,115,535 | 6.16% |
| 2023-08-28 | 11.31 | 11.40 | 10.69 | 10.72 | 9.83 | qfq | 3,741,200 | 41,555,154 | 0.47% |
| 2023-08-25 | 11.19 | 11.21 | 10.61 | 10.67 | 9.78 | qfq | 3,172,800 | 34,487,703 | -5.16% |
| 2023-08-24 | 11.18 | 11.36 | 11.03 | 11.25 | 10.31 | qfq | 2,581,400 | 28,957,965 | 0.99% |
| 2023-08-23 | 11.21 | 11.30 | 11.11 | 11.14 | 10.21 | qfq | 2,056,600 | 23,067,341 | -0.89% |
| 2023-08-22 | 11.00 | 11.25 | 10.98 | 11.24 | 10.30 | qfq | 2,716,900 | 30,312,125 | 2.18% |
| 2023-08-21 | 10.98 | 11.29 | 10.98 | 11.00 | 10.08 | qfq | 2,017,600 | 22,484,624 | -0.09% |
| 2023-08-18 | 11.17 | 11.35 | 10.99 | 11.01 | 10.09 | qfq | 1,892,000 | 21,097,046 | -1.34% |
| 2023-08-17 | 10.86 | 11.17 | 10.73 | 11.16 | 10.23 | qfq | 2,255,400 | 24,812,812 | 2.76% |
| 2023-08-16 | 11.04 | 11.10 | 10.84 | 10.86 | 9.95 | qfq | 2,229,000 | 24,412,306 | -2.07% |
| 2023-08-15 | 11.27 | 11.30 | 11.04 | 11.09 | 10.17 | qfq | 1,757,400 | 19,568,395 | -1.42% |
| 2023-08-14 | 11.23 | 11.30 | 11.03 | 11.25 | 10.31 | qfq | 2,635,000 | 29,406,175 | -0.09% |
| 2023-08-11 | 11.50 | 11.51 | 11.24 | 11.26 | 10.32 | qfq | 1,925,068 | 21,880,632 | -2.09% |
| 2023-08-10 | 11.50 | 11.60 | 11.43 | 11.50 | 10.54 | qfq | 1,422,600 | 16,381,444 | -0.35% |
| 2023-08-09 | 11.65 | 11.72 | 11.50 | 11.54 | 10.58 | qfq | 1,721,702 | 19,976,167 | -0.86% |
| 2023-08-08 | 11.80 | 11.81 | 11.60 | 11.64 | 10.67 | qfq | 1,511,602 | 17,659,057 | -1.02% |
| 2023-08-07 | 11.72 | 11.84 | 11.62 | 11.76 | 10.78 | qfq | 2,339,021 | 27,550,163 | 0.34% |
| 2023-08-04 | 11.47 | 11.78 | 11.47 | 11.72 | 10.74 | qfq | 3,056,800 | 35,745,936 | 2.36% |
| 2023-08-03 | 11.62 | 11.74 | 11.45 | 11.45 | 10.50 | qfq | 2,247,200 | 25,937,635 | -2.05% |
| 2023-08-02 | 11.54 | 11.79 | 11.52 | 11.69 | 10.72 | qfq | 2,468,500 | 28,777,706 | 1.04% |
| 2023-08-01 | 11.51 | 11.65 | 11.40 | 11.57 | 10.61 | qfq | 1,683,900 | 19,423,036 | 0.61% |
| 2023-07-31 | 11.47 | 11.58 | 11.35 | 11.50 | 10.54 | qfq | 1,713,899 | 19,700,126 | 0.35% |
| 2023-07-28 | 11.40 | 11.53 | 11.24 | 11.46 | 10.50 | qfq | 2,092,791 | 23,856,780 | 0.17% |
| 2023-07-27 | 11.59 | 11.64 | 11.40 | 11.44 | 10.49 | qfq | 2,416,800 | 27,790,517 | -1.21% |
| 2023-07-26 | 11.87 | 11.88 | 11.54 | 11.58 | 10.61 | qfq | 2,700,600 | 31,463,207 | -2.53% |
| 2023-07-25 | 11.67 | 11.90 | 11.61 | 11.88 | 10.89 | qfq | 2,545,700 | 29,984,334 | 2.50% |
| 2023-07-24 | 11.64 | 11.77 | 11.51 | 11.59 | 10.62 | qfq | 1,694,368 | 19,740,995 | -0.69% |
| 2023-07-21 | 11.80 | 11.81 | 11.53 | 11.67 | 10.70 | qfq | 2,858,700 | 33,311,582 | -0.60% |
| 2023-07-20 | 11.99 | 12.06 | 11.72 | 11.74 | 10.76 | qfq | 2,966,619 | 35,233,672 | -2.17% |
| 2023-07-19 | 12.01 | 12.18 | 11.90 | 12.00 | 11.00 | qfq | 3,595,700 | 43,116,075 | -0.99% |
| 2023-07-18 | 12.30 | 12.45 | 11.95 | 12.12 | 11.11 | qfq | 5,844,470 | 70,765,324 | -1.70% |