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
戴维医疗300314.SZ
最近收盘价9.722026-07-17
最近交易日2026-07-17
成交量（股）4,624,907
成交额（元）45,919,244
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-12 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-30 | cash_dividend | 0.087 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-19 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.30 | 10.31 | 9.67 | 9.72 | 9.72 | qfq | 4,624,907 | 45,919,244 | -5.36% |
| 2026-07-16 | 9.98 | 10.33 | 9.84 | 10.27 | 10.27 | qfq | 4,507,000 | 45,810,491 | 3.11% |
| 2026-07-15 | 9.70 | 10.10 | 9.67 | 9.96 | 9.96 | qfq | 4,287,429 | 42,676,946 | 2.05% |
| 2026-07-14 | 9.37 | 9.81 | 9.26 | 9.76 | 9.76 | qfq | 4,380,500 | 42,120,312 | 4.16% |
| 2026-07-13 | 9.41 | 9.63 | 9.32 | 9.37 | 9.37 | qfq | 3,625,200 | 34,120,384 | -0.64% |
| 2026-07-10 | 9.24 | 9.65 | 9.04 | 9.43 | 9.43 | qfq | 3,663,400 | 34,644,312 | 2.06% |
| 2026-07-09 | 9.35 | 9.51 | 9.10 | 9.24 | 9.24 | qfq | 2,809,200 | 25,965,503 | -1.18% |
| 2026-07-08 | 9.39 | 9.54 | 9.29 | 9.35 | 9.35 | qfq | 2,194,600 | 20,558,904 | -1.37% |
| 2026-07-07 | 9.80 | 9.80 | 9.43 | 9.48 | 9.48 | qfq | 2,805,500 | 26,828,663 | -3.36% |
| 2026-07-06 | 9.90 | 10.09 | 9.79 | 9.81 | 9.81 | qfq | 2,672,671 | 26,491,597 | -0.91% |
| 2026-07-03 | 9.78 | 9.95 | 9.70 | 9.90 | 9.90 | qfq | 3,440,200 | 33,938,598 | 2.17% |
| 2026-07-02 | 9.66 | 9.93 | 9.60 | 9.69 | 9.69 | qfq | 3,689,431 | 35,999,291 | 0.31% |
| 2026-07-01 | 9.30 | 9.77 | 9.17 | 9.66 | 9.66 | qfq | 4,989,600 | 47,514,701 | 3.76% |
| 2026-06-30 | 9.65 | 9.79 | 9.27 | 9.31 | 9.31 | qfq | 4,794,998 | 45,376,018 | -4.51% |
| 2026-06-29 | 9.04 | 10.00 | 8.89 | 9.75 | 9.75 | qfq | 7,222,311 | 68,683,469 | 7.97% |
| 2026-06-26 | 9.24 | 9.33 | 9.03 | 9.03 | 9.03 | qfq | 2,679,800 | 24,425,071 | -3.22% |
| 2026-06-25 | 9.44 | 9.53 | 9.14 | 9.33 | 9.33 | qfq | 2,700,700 | 25,103,088 | -1.79% |
| 2026-06-24 | 9.80 | 9.88 | 9.42 | 9.50 | 9.50 | qfq | 2,505,700 | 23,998,434 | -2.76% |
| 2026-06-23 | 9.53 | 9.94 | 9.53 | 9.77 | 9.77 | qfq | 3,752,800 | 36,779,692 | 1.66% |
| 2026-06-22 | 9.65 | 9.68 | 9.20 | 9.61 | 9.61 | qfq | 4,037,892 | 38,060,427 | -0.41% |
| 2026-06-18 | 9.61 | 10.20 | 9.61 | 9.65 | 9.65 | qfq | 4,719,000 | 46,627,391 | -0.62% |
| 2026-06-17 | 9.87 | 10.08 | 9.66 | 9.71 | 9.71 | qfq | 4,024,991 | 39,537,367 | -1.62% |
| 2026-06-16 | 9.71 | 10.09 | 9.45 | 9.87 | 9.87 | qfq | 4,307,883 | 41,984,246 | 1.96% |
| 2026-06-15 | 9.71 | 10.00 | 9.61 | 9.68 | 9.68 | qfq | 2,615,700 | 25,457,947 | -0.62% |
| 2026-06-12 | 9.55 | 9.78 | 9.41 | 9.74 | 9.74 | qfq | 2,751,900 | 26,555,621 | 2.42% |
| 2026-06-11 | 9.63 | 9.75 | 9.43 | 9.51 | 9.51 | qfq | 2,057,300 | 19,617,749 | -2.46% |
| 2026-06-10 | 9.81 | 9.85 | 9.58 | 9.75 | 9.75 | qfq | 2,364,780 | 22,911,646 | -1.02% |
| 2026-06-09 | 9.77 | 9.99 | 9.69 | 9.85 | 9.85 | qfq | 1,917,400 | 18,856,804 | 0.61% |
| 2026-06-08 | 9.85 | 10.07 | 9.63 | 9.79 | 9.79 | qfq | 2,541,100 | 25,044,888 | -2.68% |
| 2026-06-05 | 9.92 | 10.16 | 9.81 | 10.06 | 10.06 | qfq | 2,570,700 | 25,708,458 | 1.51% |
| 2026-06-04 | 10.09 | 10.17 | 9.83 | 9.91 | 9.91 | qfq | 2,931,700 | 29,159,257 | -1.88% |
| 2026-06-03 | 10.26 | 10.33 | 10.06 | 10.10 | 10.10 | qfq | 2,303,300 | 23,385,504 | -1.56% |
| 2026-06-02 | 10.50 | 10.51 | 10.18 | 10.26 | 10.26 | qfq | 2,414,000 | 24,837,547 | -1.72% |
| 2026-06-01 | 10.25 | 10.57 | 10.17 | 10.44 | 10.44 | qfq | 2,390,900 | 24,938,699 | 2.35% |
| 2026-05-29 | 10.40 | 10.55 | 10.11 | 10.20 | 10.20 | qfq | 2,592,312 | 26,790,913 | -1.92% |
| 2026-05-28 | 10.39 | 10.47 | 10.16 | 10.40 | 10.40 | qfq | 2,116,400 | 21,886,942 | -0.10% |
| 2026-05-27 | 10.60 | 10.65 | 10.25 | 10.41 | 10.41 | qfq | 3,222,600 | 33,478,256 | -2.25% |
| 2026-05-26 | 10.74 | 10.80 | 10.53 | 10.65 | 10.65 | qfq | 2,300,800 | 24,482,732 | -1.30% |
| 2026-05-25 | 10.89 | 11.09 | 10.60 | 10.79 | 10.79 | qfq | 3,027,811 | 32,554,372 | -1.10% |
| 2026-05-22 | 10.84 | 11.03 | 10.65 | 10.91 | 10.91 | qfq | 2,366,000 | 25,705,428 | 1.77% |
| 2026-05-21 | 11.01 | 11.25 | 10.72 | 10.72 | 10.72 | qfq | 3,048,518 | 33,615,125 | -2.46% |
| 2026-05-20 | 11.34 | 11.37 | 10.93 | 10.99 | 10.99 | qfq | 2,935,018 | 32,415,049 | -3.09% |
| 2026-05-19 | 11.27 | 11.44 | 11.21 | 11.34 | 11.34 | qfq | 3,159,426 | 35,813,204 | 1.25% |
| 2026-05-18 | 11.35 | 11.62 | 11.11 | 11.20 | 11.20 | qfq | 4,265,961 | 48,283,531 | 1.08% |
| 2026-05-15 | 11.20 | 11.32 | 11.01 | 11.08 | 11.08 | qfq | 3,088,858 | 34,427,684 | -1.07% |
| 2026-05-14 | 11.55 | 11.60 | 11.20 | 11.20 | 11.20 | qfq | 2,745,202 | 31,095,125 | -2.95% |
| 2026-05-13 | 11.58 | 11.58 | 11.41 | 11.54 | 11.54 | qfq | 2,636,302 | 30,347,218 | -0.35% |
| 2026-05-12 | 11.80 | 11.95 | 11.52 | 11.58 | 11.58 | qfq | 4,119,484 | 47,987,856 | -2.61% |
| 2026-05-11 | 11.79 | 11.98 | 11.68 | 11.89 | 11.81 | qfq | 4,085,901 | 48,195,008 | 1.11% |
| 2026-05-08 | 11.62 | 11.78 | 11.60 | 11.76 | 11.68 | qfq | 2,956,000 | 34,672,587 | 1.38% |
| 2026-05-07 | 11.60 | 11.69 | 11.53 | 11.60 | 11.52 | qfq | 2,901,400 | 33,683,405 | 0.09% |
| 2026-05-06 | 11.65 | 11.69 | 11.52 | 11.59 | 11.51 | qfq | 3,285,102 | 38,130,061 | 0.43% |
| 2026-04-30 | 11.61 | 11.72 | 11.53 | 11.54 | 11.46 | qfq | 2,638,700 | 30,638,039 | -0.86% |
| 2026-04-29 | 11.49 | 11.68 | 11.49 | 11.64 | 11.56 | qfq | 3,077,300 | 35,780,320 | 0.78% |
| 2026-04-28 | 11.63 | 11.78 | 11.45 | 11.55 | 11.47 | qfq | 4,065,880 | 47,086,132 | -1.62% |
| 2026-04-27 | 11.48 | 11.76 | 11.46 | 11.74 | 11.66 | qfq | 4,326,800 | 50,258,889 | 1.47% |
| 2026-04-24 | 11.36 | 11.69 | 11.17 | 11.57 | 11.49 | qfq | 8,417,600 | 96,360,287 | 1.49% |
| 2026-04-23 | 12.30 | 12.30 | 11.38 | 11.40 | 11.32 | qfq | 12,414,730 | 143,253,800 | -9.74% |
| 2026-04-22 | 12.62 | 12.66 | 12.45 | 12.63 | 12.55 | qfq | 2,601,900 | 32,708,853 | 0.08% |
| 2026-04-21 | 12.84 | 12.84 | 12.52 | 12.62 | 12.54 | qfq | 2,646,800 | 33,410,933 | -1.48% |
| 2026-04-20 | 12.66 | 12.86 | 12.47 | 12.81 | 12.72 | qfq | 3,252,455 | 41,263,424 | 0.95% |
| 2026-04-17 | 12.89 | 12.89 | 12.62 | 12.69 | 12.60 | qfq | 2,530,400 | 32,194,131 | -1.40% |
| 2026-04-16 | 12.90 | 12.93 | 12.68 | 12.87 | 12.78 | qfq | 3,537,231 | 45,278,280 | -0.31% |
| 2026-04-15 | 12.85 | 13.05 | 12.84 | 12.91 | 12.82 | qfq | 3,843,000 | 49,665,860 | 0.78% |
| 2026-04-14 | 12.83 | 12.88 | 12.60 | 12.81 | 12.72 | qfq | 2,830,800 | 36,024,533 | 0.47% |
| 2026-04-13 | 12.92 | 12.94 | 12.67 | 12.75 | 12.66 | qfq | 2,840,300 | 36,358,897 | -0.86% |
| 2026-04-10 | 12.84 | 13.06 | 12.77 | 12.86 | 12.77 | qfq | 4,229,900 | 54,732,176 | 0.94% |
| 2026-04-09 | 12.96 | 13.08 | 12.62 | 12.74 | 12.65 | qfq | 4,510,155 | 57,911,617 | -1.92% |
| 2026-04-08 | 13.05 | 13.09 | 12.88 | 12.99 | 12.90 | qfq | 3,803,200 | 49,449,792 | 1.33% |
| 2026-04-07 | 12.68 | 12.91 | 12.57 | 12.82 | 12.73 | qfq | 3,834,600 | 48,940,784 | 2.23% |
| 2026-04-03 | 13.00 | 13.14 | 12.54 | 12.54 | 12.46 | qfq | 3,903,000 | 49,668,148 | -2.94% |
| 2026-04-02 | 13.00 | 13.20 | 12.82 | 12.92 | 12.83 | qfq | 4,292,827 | 55,776,595 | -0.54% |
| 2026-04-01 | 12.81 | 13.02 | 12.72 | 12.99 | 12.90 | qfq | 3,639,527 | 47,021,761 | 2.69% |
| 2026-03-31 | 12.72 | 12.93 | 12.61 | 12.65 | 12.56 | qfq | 2,614,727 | 33,411,921 | 0.00% |
| 2026-03-30 | 12.48 | 12.77 | 12.40 | 12.65 | 12.56 | qfq | 4,088,300 | 51,607,706 | -1.02% |
| 2026-03-27 | 12.26 | 12.80 | 12.26 | 12.78 | 12.69 | qfq | 3,211,100 | 40,688,923 | 2.98% |
| 2026-03-26 | 12.61 | 12.85 | 12.36 | 12.41 | 12.33 | qfq | 3,076,200 | 38,721,649 | -1.82% |
| 2026-03-25 | 12.56 | 12.83 | 12.48 | 12.64 | 12.55 | qfq | 3,266,400 | 41,475,074 | 0.64% |
| 2026-03-24 | 12.21 | 12.58 | 12.06 | 12.56 | 12.48 | qfq | 4,775,600 | 58,679,069 | 5.10% |
| 2026-03-23 | 12.79 | 12.79 | 11.85 | 11.95 | 11.87 | qfq | 6,157,527 | 75,548,987 | -7.72% |
| 2026-03-20 | 13.47 | 13.66 | 12.93 | 12.95 | 12.86 | qfq | 3,872,500 | 51,247,945 | -3.50% |
| 2026-03-19 | 13.78 | 13.83 | 13.36 | 13.42 | 13.33 | qfq | 2,615,200 | 35,468,616 | -3.10% |
| 2026-03-18 | 13.46 | 13.86 | 13.43 | 13.85 | 13.76 | qfq | 2,898,200 | 39,593,833 | 3.05% |
| 2026-03-17 | 13.78 | 13.84 | 13.44 | 13.44 | 13.35 | qfq | 2,869,500 | 39,192,495 | -2.04% |
| 2026-03-16 | 13.81 | 13.93 | 13.64 | 13.72 | 13.63 | qfq | 3,257,450 | 44,818,895 | -0.44% |
| 2026-03-13 | 13.77 | 13.98 | 13.69 | 13.78 | 13.69 | qfq | 2,812,900 | 38,931,261 | 0.00% |
| 2026-03-12 | 14.00 | 14.10 | 13.77 | 13.78 | 13.69 | qfq | 3,340,200 | 46,478,141 | -1.99% |
| 2026-03-11 | 14.36 | 14.37 | 13.99 | 14.06 | 13.97 | qfq | 3,224,099 | 45,569,624 | -1.75% |
| 2026-03-10 | 14.08 | 14.33 | 14.01 | 14.31 | 14.21 | qfq | 3,234,300 | 45,991,261 | 2.51% |
| 2026-03-09 | 14.12 | 14.14 | 13.91 | 13.96 | 13.87 | qfq | 3,632,200 | 50,862,795 | -2.17% |
| 2026-03-06 | 13.79 | 14.29 | 13.73 | 14.27 | 14.17 | qfq | 4,643,366 | 65,812,224 | 3.26% |
| 2026-03-05 | 14.00 | 14.13 | 13.74 | 13.82 | 13.73 | qfq | 4,019,000 | 56,021,524 | 0.44% |
| 2026-03-04 | 13.94 | 14.02 | 13.64 | 13.76 | 13.67 | qfq | 5,265,468 | 72,714,850 | -0.86% |
| 2026-03-03 | 14.18 | 14.43 | 13.87 | 13.88 | 13.79 | qfq | 5,935,866 | 83,947,965 | -2.12% |
| 2026-03-02 | 14.44 | 14.65 | 14.00 | 14.18 | 14.08 | qfq | 6,997,946 | 99,876,849 | -3.27% |
| 2026-02-27 | 14.30 | 14.69 | 14.23 | 14.66 | 14.56 | qfq | 4,805,083 | 69,704,147 | 2.52% |
| 2026-02-26 | 14.34 | 14.40 | 14.27 | 14.30 | 14.20 | qfq | 3,213,680 | 46,021,351 | -0.07% |
| 2026-02-25 | 14.34 | 14.51 | 14.28 | 14.31 | 14.21 | qfq | 3,338,500 | 47,998,106 | -0.21% |
| 2026-02-24 | 14.29 | 14.40 | 14.15 | 14.34 | 14.24 | qfq | 3,338,200 | 47,726,477 | 0.63% |
| 2026-02-13 | 14.29 | 14.43 | 14.23 | 14.25 | 14.15 | qfq | 2,835,927 | 40,670,440 | -0.42% |
| 2026-02-12 | 14.44 | 14.45 | 14.26 | 14.31 | 14.21 | qfq | 3,358,800 | 48,217,384 | -0.69% |
| 2026-02-11 | 14.52 | 14.59 | 14.39 | 14.41 | 14.31 | qfq | 3,893,400 | 56,258,606 | -0.96% |
| 2026-02-10 | 14.42 | 14.62 | 14.37 | 14.55 | 14.45 | qfq | 4,994,200 | 72,476,727 | 1.04% |
| 2026-02-09 | 14.50 | 14.50 | 14.32 | 14.40 | 14.30 | qfq | 3,987,300 | 57,333,381 | 0.28% |
| 2026-02-06 | 14.32 | 14.49 | 14.18 | 14.36 | 14.26 | qfq | 5,089,100 | 73,156,419 | 0.42% |
| 2026-02-05 | 14.30 | 14.39 | 14.22 | 14.30 | 14.20 | qfq | 3,901,700 | 55,876,929 | -0.14% |
| 2026-02-04 | 14.30 | 14.43 | 14.13 | 14.32 | 14.22 | qfq | 4,176,800 | 59,531,888 | 0.14% |
| 2026-02-03 | 14.00 | 14.30 | 14.00 | 14.30 | 14.20 | qfq | 5,180,400 | 73,630,825 | 2.73% |
| 2026-02-02 | 14.06 | 14.26 | 13.91 | 13.92 | 13.83 | qfq | 4,859,612 | 68,617,527 | -0.64% |
| 2026-01-30 | 14.00 | 14.12 | 13.80 | 14.01 | 13.92 | qfq | 4,585,788 | 64,129,586 | 1.01% |
| 2026-01-29 | 13.87 | 14.20 | 13.80 | 13.87 | 13.78 | qfq | 4,537,560 | 63,602,972 | -0.29% |
| 2026-01-28 | 14.23 | 14.32 | 13.88 | 13.91 | 13.82 | qfq | 4,679,900 | 65,588,554 | -2.39% |
| 2026-01-27 | 14.20 | 14.36 | 13.84 | 14.25 | 14.15 | qfq | 5,995,872 | 84,695,534 | -0.56% |
| 2026-01-26 | 14.20 | 14.53 | 14.00 | 14.33 | 14.23 | qfq | 8,278,316 | 118,292,024 | 1.06% |
| 2026-01-23 | 14.11 | 14.28 | 14.06 | 14.18 | 14.08 | qfq | 6,602,300 | 93,800,279 | 0.85% |
| 2026-01-22 | 13.90 | 14.17 | 13.86 | 14.06 | 13.97 | qfq | 6,575,180 | 92,535,307 | 1.01% |
| 2026-01-21 | 13.93 | 14.06 | 13.70 | 13.92 | 13.83 | qfq | 9,050,980 | 125,845,206 | -0.71% |
| 2026-01-20 | 14.35 | 14.53 | 13.95 | 14.02 | 13.93 | qfq | 18,433,903 | 261,030,979 | -5.84% |
| 2026-01-19 | 14.01 | 15.32 | 13.88 | 14.89 | 14.79 | qfq | 10,051,600 | 144,882,158 | 6.51% |
| 2026-01-16 | 14.00 | 14.19 | 13.82 | 13.98 | 13.89 | qfq | 4,576,499 | 63,855,810 | -0.29% |
| 2026-01-15 | 14.07 | 14.22 | 13.96 | 14.02 | 13.93 | qfq | 4,553,900 | 63,955,516 | -1.20% |
| 2026-01-14 | 14.10 | 14.40 | 13.93 | 14.19 | 14.09 | qfq | 9,405,900 | 133,691,081 | 0.42% |
| 2026-01-13 | 13.96 | 14.45 | 13.93 | 14.13 | 14.03 | qfq | 11,482,800 | 163,772,156 | 1.73% |
| 2026-01-12 | 13.68 | 13.90 | 13.66 | 13.89 | 13.80 | qfq | 6,245,185 | 86,321,351 | 1.54% |
| 2026-01-09 | 13.48 | 13.72 | 13.47 | 13.68 | 13.59 | qfq | 5,456,800 | 74,102,677 | 1.26% |
| 2026-01-08 | 13.27 | 13.68 | 13.18 | 13.51 | 13.42 | qfq | 6,434,605 | 86,760,795 | 1.89% |
| 2026-01-07 | 13.80 | 13.80 | 13.24 | 13.26 | 13.17 | qfq | 6,572,501 | 88,097,478 | -1.04% |
| 2026-01-06 | 13.67 | 13.87 | 13.37 | 13.40 | 13.31 | qfq | 9,710,201 | 131,476,127 | -1.18% |
| 2026-01-05 | 12.71 | 13.70 | 12.69 | 13.56 | 13.47 | qfq | 11,203,801 | 149,903,132 | 7.79% |
| 2025-12-31 | 12.58 | 12.71 | 12.53 | 12.58 | 12.50 | qfq | 1,978,528 | 24,934,376 | -0.24% |
| 2025-12-30 | 12.73 | 12.75 | 12.59 | 12.61 | 12.53 | qfq | 1,871,300 | 23,712,634 | -0.79% |
| 2025-12-29 | 12.79 | 12.87 | 12.62 | 12.71 | 12.62 | qfq | 2,280,728 | 28,978,999 | -0.63% |
| 2025-12-26 | 12.93 | 12.96 | 12.75 | 12.79 | 12.70 | qfq | 2,089,300 | 26,848,452 | -1.01% |
| 2025-12-25 | 12.88 | 12.95 | 12.84 | 12.92 | 12.83 | qfq | 1,795,003 | 23,155,025 | 0.16% |
| 2025-12-24 | 12.80 | 13.00 | 12.73 | 12.90 | 12.81 | qfq | 2,485,500 | 32,009,988 | 0.94% |
| 2025-12-23 | 12.94 | 12.94 | 12.75 | 12.78 | 12.69 | qfq | 1,765,680 | 22,633,303 | -1.16% |
| 2025-12-22 | 12.89 | 13.06 | 12.83 | 12.93 | 12.84 | qfq | 2,080,250 | 26,841,405 | 0.15% |
| 2025-12-19 | 12.76 | 12.96 | 12.74 | 12.91 | 12.82 | qfq | 2,087,700 | 26,867,545 | 0.70% |
| 2025-12-18 | 12.45 | 12.91 | 12.45 | 12.82 | 12.73 | qfq | 2,954,299 | 37,775,468 | 2.15% |
| 2025-12-17 | 12.56 | 12.60 | 12.30 | 12.55 | 12.47 | qfq | 2,399,102 | 29,891,661 | 0.40% |
| 2025-12-16 | 12.66 | 12.76 | 12.49 | 12.50 | 12.42 | qfq | 2,429,055 | 30,561,967 | -1.65% |
| 2025-12-15 | 12.62 | 12.81 | 12.52 | 12.71 | 12.62 | qfq | 2,552,850 | 32,438,462 | 1.36% |
| 2025-12-12 | 12.65 | 12.69 | 12.53 | 12.54 | 12.46 | qfq | 2,253,100 | 28,397,376 | -0.71% |
| 2025-12-11 | 12.85 | 12.85 | 12.61 | 12.63 | 12.55 | qfq | 2,487,599 | 31,510,846 | -1.33% |
| 2025-12-10 | 12.83 | 12.92 | 12.71 | 12.80 | 12.71 | qfq | 2,344,400 | 30,022,000 | -0.23% |
| 2025-12-09 | 12.97 | 13.07 | 12.82 | 12.83 | 12.74 | qfq | 3,000,600 | 38,750,308 | -1.08% |
| 2025-12-08 | 13.00 | 13.09 | 12.96 | 12.97 | 12.88 | qfq | 2,209,200 | 28,776,075 | 0.15% |
| 2025-12-05 | 12.99 | 13.09 | 12.82 | 12.95 | 12.86 | qfq | 3,055,300 | 39,592,134 | -0.31% |
| 2025-12-04 | 13.15 | 13.20 | 12.91 | 12.99 | 12.90 | qfq | 2,236,200 | 29,156,692 | -1.22% |
| 2025-12-03 | 13.33 | 13.42 | 13.11 | 13.15 | 13.06 | qfq | 2,201,400 | 29,086,566 | -1.28% |
| 2025-12-02 | 13.43 | 13.47 | 13.27 | 13.32 | 13.23 | qfq | 2,037,500 | 27,170,496 | -0.75% |
| 2025-12-01 | 13.39 | 13.59 | 13.38 | 13.42 | 13.33 | qfq | 2,104,600 | 28,373,059 | 0.07% |
| 2025-11-28 | 13.40 | 13.43 | 13.27 | 13.41 | 13.32 | qfq | 1,657,200 | 22,167,910 | 0.15% |
| 2025-11-27 | 13.33 | 13.49 | 13.23 | 13.39 | 13.30 | qfq | 2,004,400 | 26,829,809 | 0.53% |
| 2025-11-26 | 13.31 | 13.69 | 13.31 | 13.32 | 13.23 | qfq | 3,221,400 | 43,554,141 | -0.22% |
| 2025-11-25 | 13.20 | 13.49 | 13.18 | 13.35 | 13.26 | qfq | 3,421,599 | 45,747,093 | 1.37% |
| 2025-11-24 | 13.01 | 13.25 | 13.00 | 13.17 | 13.08 | qfq | 2,775,600 | 36,483,494 | 2.01% |
| 2025-11-21 | 13.52 | 13.75 | 12.86 | 12.91 | 12.82 | qfq | 4,926,249 | 64,804,393 | -4.86% |
| 2025-11-20 | 13.77 | 13.89 | 13.51 | 13.57 | 13.48 | qfq | 3,833,600 | 52,313,589 | -1.31% |
| 2025-11-19 | 14.03 | 14.10 | 13.72 | 13.75 | 13.66 | qfq | 4,048,151 | 55,991,635 | -2.00% |
| 2025-11-18 | 14.08 | 14.21 | 13.95 | 14.03 | 13.94 | qfq | 4,023,700 | 56,499,321 | -0.71% |
| 2025-11-17 | 14.18 | 14.25 | 13.99 | 14.13 | 14.03 | qfq | 6,176,100 | 87,088,490 | -1.26% |
| 2025-11-14 | 14.16 | 14.57 | 14.09 | 14.31 | 14.21 | qfq | 9,236,500 | 132,999,058 | 0.92% |
| 2025-11-13 | 14.34 | 14.34 | 14.00 | 14.18 | 14.08 | qfq | 10,763,801 | 152,519,150 | -1.32% |
| 2025-11-12 | 13.89 | 14.46 | 13.87 | 14.37 | 14.27 | qfq | 12,651,600 | 179,811,242 | 3.75% |
| 2025-11-11 | 13.88 | 13.95 | 13.72 | 13.85 | 13.76 | qfq | 3,157,950 | 43,733,765 | -0.22% |
| 2025-11-10 | 13.59 | 13.95 | 13.56 | 13.88 | 13.79 | qfq | 3,952,418 | 54,503,925 | 2.13% |
| 2025-11-07 | 13.63 | 13.68 | 13.51 | 13.59 | 13.50 | qfq | 2,175,700 | 29,604,948 | -0.29% |
| 2025-11-06 | 13.63 | 13.70 | 13.55 | 13.63 | 13.54 | qfq | 2,451,800 | 33,384,638 | 0.00% |
| 2025-11-05 | 13.45 | 13.67 | 13.42 | 13.63 | 13.54 | qfq | 2,527,100 | 34,377,629 | 0.44% |
| 2025-11-04 | 13.71 | 13.72 | 13.50 | 13.57 | 13.48 | qfq | 3,497,400 | 47,472,069 | -1.09% |
| 2025-11-03 | 13.59 | 13.75 | 13.52 | 13.72 | 13.63 | qfq | 3,450,580 | 47,127,897 | 1.03% |
| 2025-10-31 | 13.30 | 13.68 | 13.30 | 13.58 | 13.49 | qfq | 4,520,510 | 61,318,154 | 2.11% |
| 2025-10-30 | 13.49 | 13.59 | 13.30 | 13.30 | 13.21 | qfq | 3,947,299 | 53,098,096 | -1.55% |
| 2025-10-29 | 13.60 | 13.72 | 13.34 | 13.51 | 13.42 | qfq | 4,064,035 | 54,788,100 | -0.81% |
| 2025-10-28 | 13.63 | 13.85 | 13.53 | 13.62 | 13.53 | qfq | 3,693,500 | 50,504,308 | -0.66% |
| 2025-10-27 | 13.67 | 13.80 | 13.57 | 13.71 | 13.62 | qfq | 4,590,500 | 62,824,486 | 0.66% |
| 2025-10-24 | 13.80 | 13.92 | 13.61 | 13.62 | 13.53 | qfq | 5,185,800 | 71,244,366 | -1.30% |
| 2025-10-23 | 14.01 | 14.04 | 13.53 | 13.80 | 13.71 | qfq | 6,900,263 | 94,447,108 | -2.47% |
| 2025-10-22 | 14.09 | 14.27 | 14.03 | 14.15 | 14.05 | qfq | 4,182,382 | 59,222,598 | 0.35% |
| 2025-10-21 | 13.86 | 14.13 | 13.81 | 14.10 | 14.01 | qfq | 4,543,532 | 63,625,657 | 1.44% |
| 2025-10-20 | 13.72 | 13.95 | 13.72 | 13.90 | 13.81 | qfq | 4,188,642 | 58,047,746 | 1.83% |
| 2025-10-17 | 13.85 | 14.02 | 13.64 | 13.65 | 13.56 | qfq | 4,654,400 | 64,399,177 | -1.94% |
| 2025-10-16 | 13.81 | 13.98 | 13.55 | 13.92 | 13.83 | qfq | 4,109,100 | 57,003,975 | 0.72% |
| 2025-10-15 | 13.50 | 13.84 | 13.46 | 13.82 | 13.73 | qfq | 3,958,622 | 54,249,071 | 1.92% |
| 2025-10-14 | 13.65 | 13.84 | 13.48 | 13.56 | 13.47 | qfq | 4,792,500 | 65,590,049 | -0.37% |
| 2025-10-13 | 13.57 | 13.73 | 13.17 | 13.61 | 13.52 | qfq | 6,118,800 | 83,028,783 | -1.59% |
| 2025-10-10 | 13.65 | 13.95 | 13.62 | 13.83 | 13.74 | qfq | 5,170,515 | 71,444,188 | 1.02% |
| 2025-10-09 | 13.89 | 13.98 | 13.60 | 13.69 | 13.60 | qfq | 4,651,110 | 63,787,426 | -1.37% |
| 2025-09-30 | 13.79 | 14.00 | 13.78 | 13.88 | 13.79 | qfq | 3,189,703 | 44,301,052 | 0.58% |
| 2025-09-29 | 13.70 | 13.89 | 13.46 | 13.80 | 13.71 | qfq | 3,762,651 | 51,649,977 | 0.88% |
| 2025-09-26 | 13.70 | 13.87 | 13.53 | 13.68 | 13.59 | qfq | 3,112,995 | 42,654,274 | -1.01% |
| 2025-09-25 | 13.93 | 14.07 | 13.79 | 13.82 | 13.73 | qfq | 3,295,595 | 45,861,320 | -0.50% |
| 2025-09-24 | 13.68 | 13.92 | 13.59 | 13.89 | 13.80 | qfq | 4,027,200 | 55,717,761 | 0.80% |
| 2025-09-23 | 13.90 | 13.95 | 13.37 | 13.78 | 13.69 | qfq | 5,631,812 | 76,681,911 | -1.22% |
| 2025-09-22 | 14.14 | 14.22 | 13.84 | 13.95 | 13.86 | qfq | 4,309,700 | 60,287,290 | -1.27% |
| 2025-09-19 | 14.22 | 14.35 | 14.00 | 14.13 | 14.03 | qfq | 5,934,100 | 84,080,621 | -0.21% |
| 2025-09-18 | 14.55 | 14.69 | 14.04 | 14.16 | 14.06 | qfq | 6,680,900 | 96,365,286 | -2.68% |
| 2025-09-17 | 14.65 | 14.76 | 14.52 | 14.55 | 14.45 | qfq | 4,334,580 | 63,282,896 | -1.15% |
| 2025-09-16 | 14.65 | 14.75 | 14.48 | 14.72 | 14.62 | qfq | 4,383,420 | 64,115,181 | 0.55% |
| 2025-09-15 | 14.76 | 14.85 | 14.60 | 14.64 | 14.54 | qfq | 5,431,799 | 79,827,844 | -2.01% |
| 2025-09-12 | 14.88 | 15.04 | 14.69 | 14.94 | 14.84 | qfq | 6,196,198 | 92,103,249 | 0.47% |
| 2025-09-11 | 14.61 | 14.88 | 14.23 | 14.87 | 14.77 | qfq | 5,849,900 | 85,629,365 | 1.36% |
| 2025-09-10 | 14.55 | 14.82 | 14.51 | 14.67 | 14.57 | qfq | 4,725,400 | 69,397,802 | 0.62% |
| 2025-09-09 | 14.99 | 15.12 | 14.48 | 14.58 | 14.48 | qfq | 7,590,768 | 112,295,532 | -3.57% |
| 2025-09-08 | 14.62 | 15.13 | 14.51 | 15.12 | 15.02 | qfq | 8,176,400 | 122,216,858 | 3.42% |
| 2025-09-05 | 14.38 | 14.62 | 14.06 | 14.62 | 14.52 | qfq | 6,652,200 | 95,695,327 | 1.81% |
| 2025-09-04 | 14.32 | 14.60 | 14.14 | 14.36 | 14.26 | qfq | 6,264,700 | 90,240,430 | 0.28% |
| 2025-09-03 | 14.66 | 14.89 | 14.24 | 14.32 | 14.22 | qfq | 6,932,000 | 100,707,090 | -1.98% |
| 2025-09-02 | 15.13 | 15.19 | 14.48 | 14.61 | 14.51 | qfq | 9,354,401 | 137,996,820 | -4.01% |
| 2025-09-01 | 14.69 | 15.24 | 14.65 | 15.22 | 15.12 | qfq | 11,584,601 | 174,087,127 | 3.96% |
| 2025-08-29 | 14.70 | 14.88 | 14.57 | 14.64 | 14.54 | qfq | 6,805,101 | 99,953,339 | -1.08% |
| 2025-08-28 | 14.84 | 15.05 | 14.31 | 14.80 | 14.70 | qfq | 11,223,282 | 164,798,660 | 0.00% |
| 2025-08-27 | 15.23 | 15.63 | 14.78 | 14.80 | 14.70 | qfq | 12,811,598 | 194,974,822 | -2.70% |
| 2025-08-26 | 15.50 | 15.56 | 15.21 | 15.21 | 15.11 | qfq | 12,808,557 | 197,028,529 | -1.87% |
| 2025-08-25 | 15.47 | 15.68 | 15.29 | 15.50 | 15.40 | qfq | 21,293,383 | 330,361,433 | 0.19% |
| 2025-08-22 | 15.76 | 16.95 | 15.22 | 15.47 | 15.37 | qfq | 35,226,100 | 561,879,947 | 5.38% |
| 2025-08-21 | 14.82 | 14.93 | 14.65 | 14.68 | 14.58 | qfq | 7,511,600 | 110,842,539 | -0.94% |
| 2025-08-20 | 15.09 | 15.09 | 14.65 | 14.82 | 14.72 | qfq | 9,480,701 | 140,442,267 | -1.53% |
| 2025-08-19 | 14.88 | 15.34 | 14.81 | 15.05 | 14.95 | qfq | 14,776,058 | 223,480,677 | 1.14% |
| 2025-08-18 | 14.92 | 15.09 | 14.76 | 14.88 | 14.78 | qfq | 10,868,300 | 161,930,514 | 0.07% |
| 2025-08-15 | 14.70 | 15.10 | 14.65 | 14.87 | 14.77 | qfq | 11,927,000 | 177,081,602 | 1.29% |
| 2025-08-14 | 15.24 | 15.48 | 14.68 | 14.68 | 14.58 | qfq | 15,499,421 | 231,039,709 | -3.67% |
| 2025-08-13 | 15.68 | 15.88 | 15.15 | 15.24 | 15.14 | qfq | 24,930,125 | 384,083,545 | -2.62% |
| 2025-08-12 | 15.54 | 17.40 | 15.45 | 15.65 | 15.54 | qfq | 40,323,918 | 653,413,739 | 2.62% |
| 2025-08-11 | 13.99 | 15.70 | 13.81 | 15.25 | 15.15 | qfq | 31,683,783 | 467,762,594 | 10.03% |
| 2025-08-08 | 13.78 | 14.21 | 13.54 | 13.86 | 13.77 | qfq | 13,230,700 | 183,560,699 | 1.02% |
| 2025-08-07 | 13.77 | 14.15 | 13.70 | 13.72 | 13.63 | qfq | 10,269,481 | 142,253,786 | -0.87% |
| 2025-08-06 | 13.99 | 14.37 | 13.80 | 13.84 | 13.75 | qfq | 9,494,900 | 132,382,744 | -0.65% |
| 2025-08-05 | 14.03 | 14.29 | 13.85 | 13.93 | 13.84 | qfq | 9,312,003 | 130,422,021 | -1.28% |
| 2025-08-04 | 13.88 | 14.18 | 13.80 | 14.11 | 14.02 | qfq | 12,410,602 | 173,558,440 | 0.21% |
| 2025-08-01 | 14.37 | 14.50 | 14.02 | 14.08 | 13.99 | qfq | 16,452,881 | 233,792,004 | -0.91% |
| 2025-07-31 | 14.40 | 14.98 | 14.21 | 14.21 | 14.11 | qfq | 25,265,901 | 369,517,249 | -3.00% |
| 2025-07-30 | 14.10 | 14.87 | 14.00 | 14.65 | 14.55 | qfq | 28,187,720 | 409,306,653 | 2.09% |
| 2025-07-29 | 15.36 | 15.80 | 14.19 | 14.35 | 14.25 | qfq | 37,506,835 | 559,839,935 | -0.90% |
| 2025-07-28 | 13.97 | 15.90 | 13.90 | 14.48 | 14.38 | qfq | 29,604,903 | 432,876,465 | 6.55% |
| 2025-07-25 | 13.29 | 13.76 | 13.24 | 13.59 | 13.50 | qfq | 10,628,900 | 144,224,843 | 2.18% |
| 2025-07-24 | 13.07 | 13.33 | 13.04 | 13.30 | 13.21 | qfq | 6,536,300 | 86,396,883 | 1.99% |
| 2025-07-23 | 12.95 | 13.16 | 12.86 | 13.04 | 12.95 | qfq | 5,279,000 | 68,921,000 | 0.62% |
| 2025-07-22 | 13.11 | 13.16 | 12.93 | 12.96 | 12.87 | qfq | 4,660,966 | 60,704,682 | -0.84% |
| 2025-07-21 | 13.07 | 13.13 | 13.00 | 13.07 | 12.98 | qfq | 4,148,500 | 54,258,928 | 0.00% |
| 2025-07-18 | 13.12 | 13.20 | 12.91 | 13.07 | 12.98 | qfq | 4,576,500 | 59,561,655 | -0.61% |
| 2025-07-17 | 12.99 | 13.16 | 12.96 | 13.15 | 13.06 | qfq | 4,857,600 | 63,620,873 | 1.47% |
| 2025-07-16 | 12.79 | 13.00 | 12.79 | 12.96 | 12.87 | qfq | 4,821,685 | 62,379,750 | 1.09% |
| 2025-07-15 | 12.91 | 12.99 | 12.61 | 12.82 | 12.73 | qfq | 3,740,500 | 47,727,577 | -0.70% |
| 2025-07-14 | 12.77 | 12.95 | 12.75 | 12.91 | 12.82 | qfq | 4,175,200 | 53,735,878 | 1.33% |
| 2025-07-11 | 12.75 | 12.82 | 12.62 | 12.74 | 12.65 | qfq | 4,247,100 | 54,091,104 | -0.08% |
| 2025-07-10 | 12.84 | 12.94 | 12.72 | 12.75 | 12.66 | qfq | 4,064,300 | 52,036,208 | -0.55% |
| 2025-07-09 | 12.85 | 12.98 | 12.79 | 12.82 | 12.73 | qfq | 3,484,688 | 44,814,624 | -0.16% |
| 2025-07-08 | 12.82 | 13.02 | 12.80 | 12.84 | 12.75 | qfq | 4,924,588 | 63,359,012 | 0.08% |
| 2025-07-07 | 12.78 | 13.19 | 12.75 | 12.83 | 12.74 | qfq | 6,601,131 | 85,354,842 | 0.47% |
| 2025-07-04 | 12.91 | 12.99 | 12.75 | 12.77 | 12.68 | qfq | 4,844,900 | 62,244,106 | -1.01% |
| 2025-07-03 | 12.75 | 12.94 | 12.70 | 12.90 | 12.81 | qfq | 4,614,200 | 59,206,088 | 0.94% |
| 2025-07-02 | 12.87 | 12.97 | 12.69 | 12.78 | 12.69 | qfq | 5,136,300 | 65,682,782 | -0.70% |
| 2025-07-01 | 12.71 | 12.93 | 12.67 | 12.87 | 12.78 | qfq | 6,271,000 | 80,397,916 | 1.34% |
| 2025-06-30 | 12.47 | 12.72 | 12.44 | 12.70 | 12.61 | qfq | 4,909,200 | 61,933,404 | 1.03% |
| 2025-06-27 | 12.51 | 12.79 | 12.45 | 12.57 | 12.40 | qfq | 5,448,100 | 68,743,785 | 0.48% |
| 2025-06-26 | 12.40 | 12.62 | 12.29 | 12.51 | 12.34 | qfq | 6,140,300 | 76,584,892 | 0.89% |
| 2025-06-25 | 12.45 | 12.49 | 12.22 | 12.40 | 12.23 | qfq | 3,222,002 | 39,747,834 | -0.16% |
| 2025-06-24 | 12.15 | 12.46 | 12.10 | 12.42 | 12.25 | qfq | 3,690,101 | 45,491,334 | 2.22% |
| 2025-06-23 | 11.76 | 12.17 | 11.72 | 12.15 | 11.98 | qfq | 4,009,671 | 48,190,303 | 3.32% |
| 2025-06-20 | 11.83 | 11.91 | 11.72 | 11.76 | 11.60 | qfq | 3,028,700 | 35,746,873 | -0.17% |
| 2025-06-19 | 12.27 | 12.37 | 11.75 | 11.78 | 11.62 | qfq | 6,792,601 | 81,394,277 | -4.62% |
| 2025-06-18 | 12.66 | 12.93 | 12.32 | 12.35 | 12.18 | qfq | 9,167,800 | 114,794,824 | -3.29% |
| 2025-06-17 | 12.56 | 13.14 | 12.56 | 12.77 | 12.60 | qfq | 9,791,200 | 125,408,523 | 2.57% |
| 2025-06-16 | 12.34 | 12.58 | 12.33 | 12.45 | 12.28 | qfq | 3,372,601 | 42,099,570 | 0.48% |
| 2025-06-13 | 12.78 | 12.90 | 12.38 | 12.39 | 12.22 | qfq | 5,225,501 | 65,654,085 | -3.95% |
| 2025-06-12 | 12.72 | 12.93 | 12.72 | 12.90 | 12.72 | qfq | 4,863,600 | 62,363,650 | 1.18% |
| 2025-06-11 | 12.71 | 13.00 | 12.71 | 12.75 | 12.58 | qfq | 5,626,900 | 72,128,494 | -1.09% |
| 2025-06-10 | 12.78 | 13.15 | 12.60 | 12.89 | 12.71 | qfq | 9,429,100 | 121,524,408 | 1.18% |
| 2025-06-09 | 12.55 | 12.84 | 12.55 | 12.74 | 12.57 | qfq | 4,408,500 | 56,171,775 | 1.59% |
| 2025-06-06 | 12.62 | 12.74 | 12.35 | 12.54 | 12.37 | qfq | 4,410,402 | 55,195,179 | -0.63% |
| 2025-06-05 | 12.83 | 12.84 | 12.58 | 12.62 | 12.45 | qfq | 3,791,200 | 47,944,726 | -1.48% |
| 2025-06-04 | 12.77 | 12.85 | 12.65 | 12.81 | 12.64 | qfq | 5,109,663 | 65,253,195 | 0.31% |
| 2025-06-03 | 12.30 | 13.10 | 12.30 | 12.77 | 12.60 | qfq | 6,716,163 | 85,680,547 | 2.49% |
| 2025-05-30 | 12.53 | 12.70 | 12.42 | 12.46 | 12.29 | qfq | 5,650,500 | 71,007,592 | -0.32% |
| 2025-05-29 | 12.14 | 12.54 | 12.08 | 12.50 | 12.33 | qfq | 4,569,400 | 56,672,977 | 3.05% |
| 2025-05-28 | 12.28 | 12.34 | 12.09 | 12.13 | 11.96 | qfq | 2,927,900 | 35,634,956 | -1.38% |
| 2025-05-27 | 12.17 | 12.32 | 12.06 | 12.30 | 12.13 | qfq | 2,749,500 | 33,622,023 | 1.07% |
| 2025-05-26 | 12.26 | 12.35 | 12.06 | 12.17 | 12.00 | qfq | 3,176,000 | 38,675,371 | -0.73% |
| 2025-05-23 | 12.30 | 12.53 | 12.23 | 12.26 | 12.09 | qfq | 4,045,600 | 50,117,178 | 0.00% |
| 2025-05-22 | 12.55 | 12.59 | 12.26 | 12.26 | 12.09 | qfq | 3,420,000 | 42,336,391 | -2.31% |
| 2025-05-21 | 12.62 | 12.68 | 12.43 | 12.55 | 12.38 | qfq | 3,562,200 | 44,612,891 | -0.48% |
| 2025-05-20 | 12.39 | 12.63 | 12.38 | 12.61 | 12.44 | qfq | 4,947,300 | 62,129,700 | 1.94% |
| 2025-05-19 | 12.39 | 12.44 | 12.18 | 12.37 | 12.20 | qfq | 4,070,500 | 50,040,999 | -0.16% |
| 2025-05-16 | 12.40 | 12.46 | 12.23 | 12.39 | 12.22 | qfq | 6,141,400 | 75,941,118 | -0.08% |
| 2025-05-15 | 12.77 | 12.90 | 12.28 | 12.40 | 12.23 | qfq | 10,289,700 | 128,278,510 | -2.52% |
| 2025-05-14 | 12.36 | 13.39 | 12.25 | 12.72 | 12.55 | qfq | 15,710,900 | 200,584,989 | 2.33% |
| 2025-05-13 | 12.54 | 12.60 | 12.30 | 12.43 | 12.26 | qfq | 6,414,600 | 79,681,838 | 0.49% |
| 2025-05-12 | 12.17 | 12.63 | 12.11 | 12.37 | 12.20 | qfq | 7,829,600 | 96,754,634 | 1.89% |
| 2025-05-09 | 12.25 | 12.33 | 12.13 | 12.14 | 11.97 | qfq | 2,988,000 | 36,419,249 | -1.62% |
| 2025-05-08 | 12.16 | 12.43 | 12.02 | 12.34 | 12.17 | qfq | 5,534,500 | 68,264,694 | 1.48% |
| 2025-05-07 | 12.05 | 12.32 | 12.02 | 12.16 | 11.99 | qfq | 6,188,105 | 75,385,898 | 1.76% |
| 2025-05-06 | 11.96 | 11.96 | 11.83 | 11.95 | 11.79 | qfq | 3,073,400 | 36,623,985 | 1.96% |
| 2025-04-30 | 11.66 | 11.97 | 11.66 | 11.72 | 11.56 | qfq | 3,114,502 | 36,802,499 | 0.60% |
| 2025-04-29 | 11.42 | 11.76 | 11.42 | 11.65 | 11.49 | qfq | 3,349,600 | 39,088,391 | 1.66% |
| 2025-04-28 | 11.65 | 11.80 | 11.23 | 11.46 | 11.30 | qfq | 5,131,500 | 58,809,287 | -2.13% |
| 2025-04-25 | 11.81 | 11.97 | 11.68 | 11.71 | 11.55 | qfq | 3,672,600 | 43,242,104 | -0.85% |
| 2025-04-24 | 12.00 | 12.12 | 11.76 | 11.81 | 11.65 | qfq | 4,816,600 | 57,278,029 | -1.50% |
| 2025-04-23 | 12.05 | 12.25 | 11.96 | 11.99 | 11.83 | qfq | 4,916,200 | 59,445,593 | 0.33% |
| 2025-04-22 | 12.08 | 12.09 | 11.85 | 11.95 | 11.79 | qfq | 4,574,600 | 54,738,109 | -0.75% |
| 2025-04-21 | 11.89 | 12.24 | 11.73 | 12.04 | 11.88 | qfq | 6,696,400 | 80,654,929 | 1.95% |
| 2025-04-18 | 12.40 | 12.85 | 11.81 | 11.81 | 11.65 | qfq | 7,691,625 | 93,547,839 | -3.20% |
| 2025-04-17 | 11.75 | 12.55 | 11.70 | 12.20 | 12.03 | qfq | 10,526,900 | 129,288,927 | 3.48% |
| 2025-04-16 | 12.00 | 12.11 | 11.57 | 11.79 | 11.63 | qfq | 5,020,800 | 59,440,251 | -2.56% |
| 2025-04-15 | 12.15 | 12.30 | 12.00 | 12.10 | 11.94 | qfq | 4,844,000 | 58,745,880 | -0.33% |
| 2025-04-14 | 12.20 | 12.46 | 12.05 | 12.14 | 11.97 | qfq | 7,261,000 | 88,491,161 | 0.33% |
| 2025-04-11 | 12.07 | 12.28 | 11.85 | 12.10 | 11.94 | qfq | 9,485,800 | 114,153,001 | -0.82% |
| 2025-04-10 | 11.70 | 12.65 | 11.68 | 12.20 | 12.03 | qfq | 14,469,010 | 175,542,211 | 6.18% |
| 2025-04-09 | 10.75 | 11.62 | 10.10 | 11.49 | 11.33 | qfq | 10,340,900 | 112,135,637 | 4.36% |
| 2025-04-08 | 10.77 | 11.36 | 10.77 | 11.01 | 10.86 | qfq | 9,248,540 | 102,404,580 | 4.26% |
| 2025-04-07 | 11.93 | 12.29 | 10.43 | 10.56 | 10.42 | qfq | 11,928,100 | 134,189,691 | -17.37% |
| 2025-04-03 | 12.72 | 13.01 | 12.64 | 12.78 | 12.61 | qfq | 7,752,212 | 99,333,544 | -0.93% |
| 2025-04-02 | 12.78 | 13.03 | 12.62 | 12.90 | 12.72 | qfq | 11,223,512 | 144,262,984 | 1.02% |
| 2025-04-01 | 12.33 | 12.95 | 12.33 | 12.77 | 12.60 | qfq | 10,779,519 | 137,812,927 | 3.40% |
| 2025-03-31 | 12.29 | 12.53 | 12.06 | 12.35 | 12.18 | qfq | 5,932,100 | 72,504,013 | -0.32% |
| 2025-03-28 | 12.63 | 12.90 | 12.39 | 12.39 | 12.22 | qfq | 8,525,600 | 107,466,107 | -2.21% |
| 2025-03-27 | 12.64 | 12.72 | 12.33 | 12.67 | 12.50 | qfq | 8,013,400 | 100,750,007 | -0.08% |
| 2025-03-26 | 12.62 | 12.95 | 12.52 | 12.68 | 12.51 | qfq | 9,883,600 | 125,511,940 | -1.25% |
| 2025-03-25 | 12.75 | 13.13 | 12.35 | 12.84 | 12.67 | qfq | 15,759,400 | 200,382,966 | 2.31% |
| 2025-03-24 | 12.74 | 12.88 | 12.30 | 12.55 | 12.38 | qfq | 8,689,300 | 109,165,674 | -2.41% |
| 2025-03-21 | 13.15 | 13.21 | 12.77 | 12.86 | 12.69 | qfq | 10,622,500 | 137,300,466 | -1.98% |
| 2025-03-20 | 13.23 | 13.43 | 13.10 | 13.12 | 12.94 | qfq | 13,266,802 | 175,441,111 | -1.20% |
| 2025-03-19 | 13.69 | 14.15 | 13.20 | 13.28 | 13.10 | qfq | 21,620,838 | 293,417,800 | -3.35% |
| 2025-03-18 | 13.91 | 14.42 | 13.70 | 13.74 | 13.55 | qfq | 26,999,831 | 378,016,036 | -2.07% |
| 2025-03-17 | 14.95 | 14.95 | 13.71 | 14.03 | 13.84 | qfq | 43,951,715 | 628,179,916 | 1.08% |
| 2025-03-14 | 12.18 | 13.88 | 12.01 | 13.88 | 13.69 | qfq | 34,122,348 | 442,472,090 | 19.97% |
| 2025-03-13 | 11.69 | 11.98 | 11.48 | 11.57 | 11.41 | qfq | 3,859,502 | 44,813,495 | -0.94% |
| 2025-03-12 | 11.78 | 11.89 | 11.65 | 11.68 | 11.52 | qfq | 4,442,045 | 52,097,852 | -1.02% |
| 2025-03-11 | 11.73 | 11.88 | 11.64 | 11.80 | 11.64 | qfq | 5,122,615 | 60,045,734 | -0.76% |
| 2025-03-10 | 11.99 | 12.25 | 11.80 | 11.89 | 11.73 | qfq | 6,372,712 | 76,420,060 | 1.19% |
| 2025-03-07 | 11.80 | 12.03 | 11.72 | 11.75 | 11.59 | qfq | 6,535,600 | 77,231,876 | -1.01% |
| 2025-03-06 | 11.78 | 11.96 | 11.70 | 11.87 | 11.71 | qfq | 6,610,498 | 78,357,236 | 0.51% |
| 2025-03-05 | 12.12 | 12.16 | 11.64 | 11.81 | 11.65 | qfq | 8,577,368 | 101,149,804 | -2.56% |
| 2025-03-04 | 11.62 | 12.20 | 11.62 | 12.12 | 11.96 | qfq | 9,614,591 | 114,801,448 | 2.19% |
| 2025-03-03 | 12.33 | 12.81 | 11.81 | 11.86 | 11.70 | qfq | 16,980,609 | 209,977,278 | -2.95% |
| 2025-02-28 | 11.89 | 12.23 | 11.76 | 12.22 | 12.05 | qfq | 12,458,064 | 150,285,947 | 2.78% |
| 2025-02-27 | 11.75 | 12.04 | 11.66 | 11.89 | 11.73 | qfq | 4,676,480 | 55,225,212 | 1.36% |
| 2025-02-26 | 11.70 | 11.82 | 11.64 | 11.73 | 11.57 | qfq | 3,059,000 | 35,889,156 | 0.86% |
| 2025-02-25 | 11.60 | 11.91 | 11.48 | 11.63 | 11.47 | qfq | 4,252,514 | 49,880,621 | -0.26% |
| 2025-02-24 | 11.56 | 11.71 | 11.46 | 11.66 | 11.50 | qfq | 2,921,601 | 33,840,695 | 0.26% |
| 2025-02-21 | 11.62 | 11.79 | 11.45 | 11.63 | 11.47 | qfq | 3,155,502 | 36,547,222 | -0.43% |
| 2025-02-20 | 11.47 | 11.80 | 11.43 | 11.68 | 11.52 | qfq | 3,893,100 | 45,508,203 | 2.28% |
| 2025-02-19 | 11.24 | 11.47 | 11.18 | 11.42 | 11.26 | qfq | 2,771,592 | 31,479,487 | 1.87% |
| 2025-02-18 | 11.60 | 11.69 | 11.20 | 11.21 | 11.06 | qfq | 3,353,690 | 38,279,707 | -3.78% |
| 2025-02-17 | 11.65 | 11.86 | 11.60 | 11.65 | 11.49 | qfq | 4,343,882 | 50,926,283 | 1.22% |
| 2025-02-14 | 11.24 | 11.62 | 11.22 | 11.51 | 11.35 | qfq | 4,488,200 | 51,581,232 | 2.68% |
| 2025-02-13 | 11.42 | 11.48 | 11.21 | 11.21 | 11.06 | qfq | 3,608,100 | 40,990,559 | -1.67% |
| 2025-02-12 | 11.43 | 11.46 | 11.31 | 11.40 | 11.24 | qfq | 2,215,800 | 25,223,271 | -0.26% |
| 2025-02-11 | 11.53 | 11.54 | 11.31 | 11.43 | 11.27 | qfq | 2,977,312 | 33,929,165 | -0.87% |
| 2025-02-10 | 11.15 | 11.58 | 11.11 | 11.53 | 11.37 | qfq | 4,291,100 | 48,900,546 | 3.78% |
| 2025-02-07 | 11.05 | 11.30 | 11.03 | 11.11 | 10.96 | qfq | 3,523,900 | 39,398,304 | 0.54% |
| 2025-02-06 | 10.98 | 11.09 | 10.86 | 11.05 | 10.90 | qfq | 2,655,000 | 29,116,892 | 0.64% |
| 2025-02-05 | 10.85 | 10.99 | 10.85 | 10.98 | 10.83 | qfq | 1,932,800 | 21,160,672 | 1.57% |
| 2025-01-27 | 10.88 | 11.00 | 10.80 | 10.81 | 10.66 | qfq | 2,162,402 | 23,626,961 | 0.56% |
| 2025-01-24 | 10.75 | 10.87 | 10.62 | 10.75 | 10.60 | qfq | 2,162,402 | 23,193,736 | 0.00% |
| 2025-01-23 | 10.82 | 10.98 | 10.75 | 10.75 | 10.60 | qfq | 2,058,002 | 22,413,850 | -0.09% |
| 2025-01-22 | 10.79 | 11.05 | 10.65 | 10.76 | 10.61 | qfq | 2,599,600 | 28,088,327 | 0.00% |
| 2025-01-21 | 10.95 | 11.05 | 10.74 | 10.76 | 10.61 | qfq | 2,260,482 | 24,499,751 | -1.56% |
| 2025-01-20 | 10.69 | 11.12 | 10.69 | 10.93 | 10.78 | qfq | 4,231,183 | 46,204,030 | 2.53% |
| 2025-01-17 | 10.59 | 10.72 | 10.50 | 10.66 | 10.51 | qfq | 2,423,900 | 25,724,594 | 0.09% |
| 2025-01-16 | 10.75 | 10.88 | 10.57 | 10.65 | 10.51 | qfq | 2,355,800 | 25,266,095 | -0.28% |
| 2025-01-15 | 10.83 | 10.83 | 10.60 | 10.68 | 10.53 | qfq | 1,987,400 | 21,229,113 | -0.93% |
| 2025-01-14 | 10.44 | 10.79 | 10.30 | 10.78 | 10.63 | qfq | 2,749,800 | 29,298,917 | 3.45% |
| 2025-01-13 | 10.21 | 10.45 | 10.07 | 10.42 | 10.28 | qfq | 2,041,500 | 21,093,090 | 1.07% |
| 2025-01-10 | 10.55 | 10.74 | 10.31 | 10.31 | 10.17 | qfq | 2,455,700 | 25,847,326 | -3.10% |
| 2025-01-09 | 10.66 | 10.80 | 10.61 | 10.64 | 10.50 | qfq | 2,672,700 | 28,596,083 | -1.02% |
| 2025-01-08 | 10.85 | 10.98 | 10.51 | 10.75 | 10.60 | qfq | 2,757,312 | 29,690,018 | -0.56% |
| 2025-01-07 | 10.77 | 10.82 | 10.54 | 10.81 | 10.66 | qfq | 2,100,512 | 22,444,748 | 0.93% |
| 2025-01-06 | 10.56 | 10.86 | 10.33 | 10.71 | 10.56 | qfq | 3,027,500 | 32,350,045 | 1.42% |
| 2025-01-03 | 11.05 | 11.11 | 10.54 | 10.56 | 10.42 | qfq | 3,743,000 | 40,509,875 | -3.39% |
| 2025-01-02 | 11.27 | 11.43 | 10.87 | 10.93 | 10.78 | qfq | 3,742,412 | 41,625,069 | -2.93% |
| 2024-12-31 | 11.60 | 11.76 | 11.26 | 11.26 | 11.11 | qfq | 2,780,700 | 31,811,608 | -2.76% |
| 2024-12-30 | 11.61 | 11.64 | 11.32 | 11.58 | 11.42 | qfq | 2,417,900 | 27,846,913 | -0.86% |
| 2024-12-27 | 11.68 | 11.81 | 11.62 | 11.68 | 11.52 | qfq | 2,159,700 | 25,354,986 | 0.34% |
| 2024-12-26 | 11.49 | 11.70 | 11.47 | 11.64 | 11.48 | qfq | 1,970,900 | 22,937,478 | 0.78% |
| 2024-12-25 | 11.85 | 11.90 | 11.47 | 11.55 | 11.39 | qfq | 3,061,802 | 35,570,976 | -1.70% |
| 2024-12-24 | 11.76 | 11.88 | 11.62 | 11.75 | 11.59 | qfq | 3,014,000 | 35,409,818 | 0.09% |
| 2024-12-23 | 12.25 | 12.31 | 11.73 | 11.74 | 11.58 | qfq | 5,499,300 | 65,493,272 | -4.55% |
| 2024-12-20 | 12.32 | 12.49 | 12.24 | 12.30 | 12.13 | qfq | 5,180,300 | 63,983,103 | -0.89% |
| 2024-12-19 | 12.28 | 13.10 | 12.10 | 12.41 | 12.24 | qfq | 7,857,920 | 98,553,053 | 2.06% |
| 2024-12-18 | 12.05 | 12.29 | 11.92 | 12.16 | 11.99 | qfq | 3,530,041 | 42,923,633 | 1.08% |
| 2024-12-17 | 12.51 | 12.61 | 11.97 | 12.03 | 11.87 | qfq | 5,284,500 | 64,450,284 | -4.07% |
| 2024-12-16 | 12.60 | 12.84 | 12.46 | 12.54 | 12.37 | qfq | 5,541,100 | 70,245,980 | -0.56% |
| 2024-12-13 | 12.97 | 13.05 | 12.61 | 12.61 | 12.44 | qfq | 8,636,600 | 110,519,336 | -2.78% |
| 2024-12-12 | 12.78 | 12.97 | 12.69 | 12.97 | 12.79 | qfq | 6,506,100 | 83,674,315 | 1.09% |
| 2024-12-11 | 12.80 | 12.92 | 12.70 | 12.83 | 12.66 | qfq | 7,109,042 | 90,817,099 | 0.23% |
| 2024-12-10 | 13.23 | 13.35 | 12.76 | 12.80 | 12.63 | qfq | 8,011,053 | 104,219,484 | -1.31% |
| 2024-12-09 | 12.94 | 13.17 | 12.73 | 12.97 | 12.79 | qfq | 7,345,402 | 94,809,309 | -0.46% |
| 2024-12-06 | 12.40 | 13.07 | 12.40 | 13.03 | 12.85 | qfq | 13,850,044 | 178,510,368 | 5.08% |
| 2024-12-05 | 12.28 | 12.46 | 12.21 | 12.40 | 12.23 | qfq | 2,993,880 | 37,039,876 | 1.14% |
| 2024-12-04 | 12.55 | 12.57 | 12.18 | 12.26 | 12.09 | qfq | 4,027,200 | 49,837,740 | -2.70% |
| 2024-12-03 | 12.66 | 12.68 | 12.44 | 12.60 | 12.43 | qfq | 3,885,200 | 48,774,768 | -0.87% |
| 2024-12-02 | 12.63 | 12.75 | 12.57 | 12.71 | 12.54 | qfq | 6,517,901 | 82,632,441 | 0.71% |
| 2024-11-29 | 12.30 | 12.76 | 12.28 | 12.62 | 12.45 | qfq | 6,409,400 | 80,565,631 | 2.27% |
| 2024-11-28 | 12.26 | 12.66 | 12.23 | 12.34 | 12.17 | qfq | 5,689,590 | 70,692,229 | 0.90% |
| 2024-11-27 | 12.10 | 12.23 | 11.77 | 12.23 | 12.06 | qfq | 3,571,100 | 42,787,238 | 0.49% |
| 2024-11-26 | 12.05 | 12.41 | 12.02 | 12.17 | 12.00 | qfq | 4,690,106 | 57,359,765 | 0.50% |
| 2024-11-25 | 11.88 | 12.25 | 11.85 | 12.11 | 11.95 | qfq | 4,399,004 | 52,973,285 | 2.98% |
| 2024-11-22 | 12.30 | 12.33 | 11.75 | 11.76 | 11.60 | qfq | 3,718,000 | 44,789,799 | -4.85% |
| 2024-11-21 | 12.26 | 12.57 | 12.20 | 12.36 | 12.19 | qfq | 3,395,500 | 41,931,340 | 0.41% |
| 2024-11-20 | 12.15 | 12.37 | 12.09 | 12.31 | 12.14 | qfq | 3,305,500 | 40,539,903 | 1.82% |
| 2024-11-19 | 11.80 | 12.10 | 11.78 | 12.09 | 11.93 | qfq | 2,955,353 | 35,282,129 | 2.28% |
| 2024-11-18 | 12.29 | 12.38 | 11.71 | 11.82 | 11.66 | qfq | 5,099,200 | 60,893,125 | -3.19% |
| 2024-11-15 | 12.48 | 12.67 | 12.21 | 12.21 | 12.04 | qfq | 4,287,500 | 53,307,750 | -1.85% |
| 2024-11-14 | 12.95 | 13.10 | 12.40 | 12.44 | 12.27 | qfq | 5,399,425 | 68,626,747 | -4.38% |
| 2024-11-13 | 12.95 | 13.24 | 12.75 | 13.01 | 12.83 | qfq | 5,617,200 | 72,960,845 | -0.69% |
| 2024-11-12 | 13.20 | 13.46 | 12.98 | 13.10 | 12.92 | qfq | 8,453,700 | 112,204,410 | -0.53% |
| 2024-11-11 | 12.79 | 13.17 | 12.75 | 13.17 | 12.99 | qfq | 6,260,190 | 81,536,950 | 2.01% |
| 2024-11-08 | 13.22 | 13.28 | 12.87 | 12.91 | 12.73 | qfq | 7,015,165 | 91,455,874 | -1.30% |
| 2024-11-07 | 12.64 | 13.10 | 12.55 | 13.08 | 12.90 | qfq | 8,157,688 | 105,201,599 | 3.07% |
| 2024-11-06 | 12.80 | 12.93 | 12.55 | 12.69 | 12.52 | qfq | 7,565,600 | 96,558,819 | -1.17% |
| 2024-11-05 | 12.55 | 12.87 | 12.49 | 12.84 | 12.67 | qfq | 7,058,596 | 89,774,056 | 1.82% |
| 2024-11-04 | 12.26 | 12.66 | 12.22 | 12.61 | 12.44 | qfq | 4,493,896 | 56,206,713 | 2.52% |
| 2024-11-01 | 12.48 | 12.69 | 12.20 | 12.30 | 12.13 | qfq | 7,071,889 | 87,825,478 | -2.30% |
| 2024-10-31 | 12.67 | 12.80 | 12.53 | 12.59 | 12.42 | qfq | 8,179,396 | 103,478,002 | -0.47% |
| 2024-10-30 | 12.79 | 13.10 | 12.37 | 12.65 | 12.48 | qfq | 13,776,093 | 174,821,783 | -3.80% |
| 2024-10-29 | 14.40 | 14.88 | 13.12 | 13.15 | 12.97 | qfq | 23,603,385 | 325,924,153 | -7.33% |
| 2024-10-28 | 13.60 | 14.60 | 13.21 | 14.19 | 14.00 | qfq | 15,693,061 | 218,023,273 | 3.58% |
| 2024-10-25 | 13.50 | 13.84 | 13.12 | 13.70 | 13.51 | qfq | 13,372,729 | 180,762,209 | 1.33% |
| 2024-10-24 | 13.11 | 13.98 | 13.05 | 13.52 | 13.34 | qfq | 14,306,225 | 193,827,812 | 2.27% |
| 2024-10-23 | 13.05 | 13.80 | 12.82 | 13.22 | 13.04 | qfq | 14,534,100 | 194,004,214 | 0.53% |
| 2024-10-22 | 12.51 | 13.49 | 12.40 | 13.15 | 12.97 | qfq | 16,248,216 | 210,973,875 | 5.12% |
| 2024-10-21 | 12.35 | 12.58 | 12.14 | 12.51 | 12.34 | qfq | 10,788,650 | 133,664,809 | -0.32% |
| 2024-10-18 | 12.00 | 12.60 | 12.00 | 12.55 | 12.38 | qfq | 15,778,763 | 194,601,988 | 6.45% |
| 2024-10-17 | 11.77 | 12.11 | 11.72 | 11.79 | 11.63 | qfq | 6,536,527 | 77,855,011 | 0.34% |
| 2024-10-16 | 11.66 | 11.94 | 11.57 | 11.75 | 11.59 | qfq | 6,183,100 | 72,693,265 | -1.43% |
| 2024-10-15 | 12.18 | 12.42 | 11.88 | 11.92 | 11.76 | qfq | 9,342,300 | 112,900,063 | -3.33% |
| 2024-10-14 | 11.92 | 12.35 | 11.42 | 12.33 | 12.16 | qfq | 17,270,077 | 204,520,303 | -2.61% |
| 2024-10-11 | 12.04 | 13.15 | 12.02 | 12.66 | 12.49 | qfq | 19,363,286 | 245,701,977 | 4.98% |
| 2024-10-10 | 12.33 | 13.18 | 12.05 | 12.06 | 11.90 | qfq | 10,168,694 | 127,263,570 | -0.74% |
| 2024-10-09 | 13.69 | 13.70 | 12.12 | 12.15 | 11.98 | qfq | 15,960,353 | 206,920,083 | -16.78% |
| 2024-10-08 | 14.92 | 15.55 | 13.22 | 14.60 | 14.40 | qfq | 28,548,208 | 404,070,962 | 10.61% |
| 2024-09-30 | 12.06 | 13.55 | 11.85 | 13.20 | 13.02 | qfq | 16,971,973 | 214,604,350 | 11.77% |
| 2024-09-27 | 11.51 | 12.23 | 11.40 | 11.81 | 11.65 | qfq | 12,736,452 | 149,784,616 | 7.85% |
| 2024-09-26 | 10.80 | 11.00 | 10.61 | 10.95 | 10.80 | qfq | 7,025,163 | 75,834,712 | -0.27% |
| 2024-09-25 | 10.22 | 11.15 | 10.22 | 10.98 | 10.83 | qfq | 9,449,717 | 101,583,737 | 7.33% |
| 2024-09-24 | 10.15 | 10.45 | 9.98 | 10.23 | 10.09 | qfq | 4,031,270 | 41,038,600 | 1.69% |
| 2024-09-23 | 9.81 | 10.17 | 9.70 | 10.06 | 9.92 | qfq | 5,651,650 | 56,802,856 | 2.65% |
| 2024-09-20 | 9.90 | 9.90 | 9.63 | 9.80 | 9.67 | qfq | 3,566,100 | 34,867,485 | -1.71% |
| 2024-09-19 | 9.32 | 10.06 | 9.15 | 9.97 | 9.83 | qfq | 4,831,132 | 46,468,290 | 7.09% |
| 2024-09-18 | 9.71 | 9.73 | 9.21 | 9.31 | 9.18 | qfq | 3,778,900 | 35,321,936 | -4.12% |
| 2024-09-13 | 9.82 | 10.03 | 9.71 | 9.71 | 9.58 | qfq | 2,191,200 | 21,561,403 | -2.22% |
| 2024-09-12 | 9.86 | 10.10 | 9.86 | 9.93 | 9.79 | qfq | 3,353,900 | 33,503,300 | 0.30% |
| 2024-09-11 | 9.72 | 10.14 | 9.72 | 9.90 | 9.77 | qfq | 4,479,325 | 44,326,327 | -0.50% |
| 2024-09-10 | 9.93 | 10.20 | 9.70 | 9.95 | 9.81 | qfq | 6,168,047 | 61,370,632 | 0.30% |
| 2024-09-09 | 9.48 | 10.52 | 9.46 | 9.92 | 9.79 | qfq | 7,597,378 | 75,144,960 | 5.76% |
| 2024-09-06 | 9.73 | 9.79 | 9.35 | 9.38 | 9.25 | qfq | 2,325,300 | 22,129,137 | -3.40% |
| 2024-09-05 | 9.59 | 9.75 | 9.52 | 9.71 | 9.58 | qfq | 1,873,400 | 18,095,542 | 1.78% |
| 2024-09-04 | 9.50 | 9.68 | 9.50 | 9.54 | 9.41 | qfq | 1,839,500 | 17,599,302 | -0.42% |
| 2024-09-03 | 9.79 | 9.88 | 9.50 | 9.58 | 9.45 | qfq | 3,956,600 | 38,214,398 | -2.74% |
| 2024-09-02 | 9.62 | 10.27 | 9.62 | 9.85 | 9.72 | qfq | 6,359,700 | 63,457,688 | 1.86% |
| 2024-08-30 | 9.51 | 9.82 | 9.50 | 9.67 | 9.54 | qfq | 3,157,300 | 30,602,444 | 0.42% |
| 2024-08-29 | 9.32 | 9.63 | 9.15 | 9.63 | 9.50 | qfq | 2,691,500 | 25,503,725 | 4.11% |
| 2024-08-28 | 9.16 | 9.35 | 9.05 | 9.25 | 9.12 | qfq | 2,320,900 | 21,409,898 | 0.43% |
| 2024-08-27 | 9.22 | 9.34 | 9.18 | 9.21 | 9.08 | qfq | 1,794,359 | 16,600,316 | -0.43% |
| 2024-08-26 | 9.34 | 9.34 | 9.16 | 9.25 | 9.12 | qfq | 2,201,100 | 20,354,563 | -0.54% |
| 2024-08-23 | 9.38 | 9.42 | 9.20 | 9.30 | 9.17 | qfq | 2,281,300 | 21,194,986 | -1.48% |
| 2024-08-22 | 9.68 | 9.68 | 9.39 | 9.44 | 9.31 | qfq | 2,282,300 | 21,642,137 | -1.36% |
| 2024-08-21 | 9.53 | 9.71 | 9.51 | 9.57 | 9.44 | qfq | 2,558,900 | 24,601,089 | -0.83% |
| 2024-08-20 | 10.00 | 10.02 | 9.50 | 9.65 | 9.52 | qfq | 8,029,888 | 77,831,324 | -7.66% |
| 2024-08-19 | 10.70 | 10.78 | 10.41 | 10.45 | 10.31 | qfq | 3,002,800 | 31,602,625 | -2.79% |
| 2024-08-16 | 10.57 | 10.78 | 10.45 | 10.75 | 10.60 | qfq | 3,407,300 | 36,336,277 | 1.61% |
| 2024-08-15 | 10.42 | 10.65 | 10.35 | 10.58 | 10.44 | qfq | 2,385,300 | 25,138,855 | 1.34% |
| 2024-08-14 | 10.47 | 10.52 | 10.28 | 10.44 | 10.30 | qfq | 2,158,200 | 22,436,089 | -0.29% |
| 2024-08-13 | 10.51 | 10.58 | 10.30 | 10.47 | 10.33 | qfq | 2,479,000 | 25,783,715 | -0.85% |
| 2024-08-12 | 10.46 | 10.80 | 10.41 | 10.56 | 10.42 | qfq | 2,814,800 | 29,867,101 | 0.86% |
| 2024-08-09 | 10.75 | 10.93 | 10.42 | 10.47 | 10.33 | qfq | 3,034,800 | 32,260,960 | -2.70% |
| 2024-08-08 | 10.69 | 10.88 | 10.65 | 10.76 | 10.61 | qfq | 3,442,800 | 37,110,801 | 0.65% |
| 2024-08-07 | 10.87 | 10.90 | 10.65 | 10.69 | 10.54 | qfq | 2,728,000 | 29,293,603 | -0.93% |
| 2024-08-06 | 10.66 | 10.79 | 10.55 | 10.79 | 10.64 | qfq | 3,691,288 | 39,443,104 | 2.86% |
| 2024-08-05 | 10.62 | 10.98 | 10.49 | 10.49 | 10.35 | qfq | 5,225,820 | 56,179,585 | -2.24% |
| 2024-08-02 | 10.52 | 11.14 | 10.52 | 10.73 | 10.58 | qfq | 7,397,119 | 80,210,942 | 0.19% |
| 2024-08-01 | 10.38 | 11.42 | 10.36 | 10.71 | 10.56 | qfq | 8,334,924 | 90,450,581 | 3.18% |
| 2024-07-31 | 10.00 | 10.43 | 9.98 | 10.38 | 10.24 | qfq | 3,050,000 | 31,272,948 | 3.39% |
| 2024-07-30 | 10.03 | 10.09 | 9.95 | 10.04 | 9.90 | qfq | 1,437,900 | 14,400,688 | 0.00% |
| 2024-07-29 | 10.08 | 10.13 | 10.00 | 10.04 | 9.90 | qfq | 1,426,926 | 14,359,688 | -0.40% |
| 2024-07-26 | 10.20 | 10.20 | 10.03 | 10.08 | 9.94 | qfq | 1,301,926 | 13,119,767 | 0.60% |
| 2024-07-25 | 9.92 | 10.16 | 9.88 | 10.02 | 9.88 | qfq | 1,883,688 | 18,946,216 | 0.30% |
| 2024-07-24 | 10.08 | 10.15 | 9.98 | 9.99 | 9.85 | qfq | 2,370,500 | 23,772,643 | -0.79% |
| 2024-07-23 | 10.40 | 10.40 | 10.07 | 10.07 | 9.93 | qfq | 2,095,400 | 21,415,091 | -2.99% |
| 2024-07-22 | 10.49 | 10.49 | 10.24 | 10.38 | 10.24 | qfq | 2,058,702 | 21,313,913 | -0.57% |
| 2024-07-19 | 10.41 | 10.51 | 10.34 | 10.44 | 10.30 | qfq | 2,253,900 | 23,481,048 | 0.00% |
| 2024-07-18 | 10.44 | 10.48 | 10.23 | 10.44 | 10.30 | qfq | 1,825,600 | 18,910,716 | -0.48% |
| 2024-07-17 | 10.39 | 10.55 | 10.34 | 10.49 | 10.35 | qfq | 1,837,901 | 19,207,697 | 0.96% |
| 2024-07-16 | 10.42 | 10.48 | 10.29 | 10.39 | 10.25 | qfq | 2,014,489 | 20,903,547 | -0.29% |
| 2024-07-15 | 10.56 | 10.68 | 10.33 | 10.42 | 10.28 | qfq | 2,157,700 | 22,548,138 | -2.53% |
| 2024-07-12 | 10.68 | 10.75 | 10.56 | 10.69 | 10.54 | qfq | 2,172,100 | 23,170,065 | 0.94% |
| 2024-07-11 | 10.38 | 10.60 | 10.32 | 10.59 | 10.45 | qfq | 2,898,900 | 30,478,649 | 3.42% |
| 2024-07-10 | 10.30 | 10.41 | 10.21 | 10.24 | 10.10 | qfq | 1,734,326 | 17,882,858 | -1.54% |
| 2024-07-09 | 10.42 | 10.45 | 10.10 | 10.40 | 10.26 | qfq | 2,826,800 | 29,136,891 | 0.58% |
| 2024-07-08 | 10.51 | 10.58 | 10.30 | 10.34 | 10.20 | qfq | 2,393,400 | 24,894,701 | -2.27% |
| 2024-07-05 | 10.15 | 10.63 | 9.96 | 10.58 | 10.44 | qfq | 4,101,826 | 42,515,816 | 5.06% |
| 2024-07-04 | 10.37 | 10.49 | 10.02 | 10.07 | 9.93 | qfq | 3,508,700 | 35,804,064 | -3.54% |
| 2024-07-03 | 10.56 | 10.86 | 10.43 | 10.44 | 10.30 | qfq | 4,225,900 | 44,976,969 | -0.95% |
| 2024-07-02 | 10.58 | 10.71 | 10.48 | 10.54 | 10.40 | qfq | 2,956,520 | 31,298,483 | -0.57% |
| 2024-07-01 | 10.28 | 10.65 | 10.28 | 10.60 | 10.46 | qfq | 2,480,900 | 25,889,499 | 2.51% |
| 2024-06-28 | 10.27 | 10.59 | 10.22 | 10.34 | 10.20 | qfq | 2,787,600 | 29,028,288 | 0.29% |
| 2024-06-27 | 10.39 | 10.59 | 10.27 | 10.31 | 10.17 | qfq | 2,300,000 | 23,900,760 | -1.62% |
| 2024-06-26 | 10.12 | 10.49 | 10.12 | 10.48 | 10.34 | qfq | 3,197,900 | 33,028,435 | 3.25% |
| 2024-06-25 | 10.13 | 10.24 | 10.06 | 10.15 | 10.01 | qfq | 1,787,100 | 18,141,760 | 0.30% |
| 2024-06-24 | 10.53 | 10.60 | 10.11 | 10.12 | 9.98 | qfq | 4,107,900 | 42,071,797 | -4.89% |
| 2024-06-21 | 10.42 | 10.86 | 10.32 | 10.64 | 10.50 | qfq | 2,654,800 | 28,248,575 | 1.72% |
| 2024-06-20 | 10.88 | 11.06 | 10.46 | 10.46 | 10.32 | qfq | 4,833,480 | 51,740,955 | -4.39% |
| 2024-06-19 | 10.76 | 11.09 | 10.60 | 10.94 | 10.79 | qfq | 4,611,546 | 50,168,207 | 0.55% |
| 2024-06-18 | 10.89 | 10.95 | 10.80 | 10.88 | 10.55 | qfq | 1,802,900 | 19,609,832 | 0.28% |
| 2024-06-17 | 10.85 | 10.97 | 10.73 | 10.85 | 10.53 | qfq | 2,220,046 | 24,077,242 | -1.09% |
| 2024-06-14 | 11.05 | 11.17 | 10.86 | 10.97 | 10.64 | qfq | 2,177,900 | 23,839,253 | -1.35% |
| 2024-06-13 | 11.17 | 11.23 | 11.03 | 11.12 | 10.79 | qfq | 2,356,500 | 26,221,342 | -0.27% |
| 2024-06-12 | 10.79 | 11.24 | 10.79 | 11.15 | 10.82 | qfq | 2,875,000 | 31,996,130 | 1.92% |
| 2024-06-11 | 11.00 | 11.00 | 10.66 | 10.94 | 10.61 | qfq | 3,051,148 | 33,102,088 | -0.55% |
| 2024-06-07 | 10.85 | 11.05 | 10.84 | 11.00 | 10.67 | qfq | 2,711,548 | 29,668,569 | 2.52% |
| 2024-06-06 | 11.00 | 11.13 | 10.65 | 10.73 | 10.41 | qfq | 4,533,600 | 48,940,862 | -2.54% |
| 2024-06-05 | 11.34 | 11.34 | 11.00 | 11.01 | 10.68 | qfq | 3,184,799 | 35,460,186 | -2.91% |
| 2024-06-04 | 11.48 | 11.53 | 11.20 | 11.34 | 11.00 | qfq | 3,087,700 | 34,933,603 | -1.65% |
| 2024-06-03 | 11.83 | 11.83 | 11.40 | 11.53 | 11.18 | qfq | 3,775,500 | 43,723,165 | -2.45% |
| 2024-05-31 | 11.85 | 11.91 | 11.70 | 11.82 | 11.47 | qfq | 2,632,400 | 31,074,437 | 0.34% |
| 2024-05-30 | 12.03 | 12.13 | 11.72 | 11.78 | 11.43 | qfq | 3,932,500 | 46,783,768 | -1.92% |
| 2024-05-29 | 11.90 | 12.08 | 11.78 | 12.01 | 11.65 | qfq | 3,397,100 | 40,646,230 | 0.67% |
| 2024-05-28 | 12.14 | 12.18 | 11.79 | 11.93 | 11.57 | qfq | 5,312,500 | 63,176,358 | -2.61% |
| 2024-05-27 | 12.09 | 12.26 | 11.88 | 12.25 | 11.88 | qfq | 4,702,500 | 56,739,188 | 1.41% |
| 2024-05-24 | 12.29 | 12.45 | 12.05 | 12.08 | 11.72 | qfq | 5,772,122 | 70,555,272 | -0.98% |
| 2024-05-23 | 12.73 | 12.76 | 12.14 | 12.20 | 11.83 | qfq | 7,612,702 | 94,201,904 | -5.43% |
| 2024-05-22 | 12.99 | 13.24 | 12.73 | 12.90 | 12.51 | qfq | 7,216,000 | 93,310,465 | 0.70% |
| 2024-05-21 | 12.91 | 13.11 | 12.71 | 12.81 | 12.43 | qfq | 8,108,720 | 104,312,197 | -1.84% |
| 2024-05-20 | 12.05 | 13.13 | 11.89 | 13.05 | 12.66 | qfq | 18,978,189 | 239,652,937 | 8.75% |
| 2024-05-17 | 12.18 | 12.31 | 11.89 | 12.00 | 11.64 | qfq | 7,133,072 | 85,795,278 | -1.72% |
| 2024-05-16 | 12.36 | 12.41 | 12.12 | 12.21 | 11.84 | qfq | 6,501,828 | 79,364,638 | -1.05% |
| 2024-05-15 | 12.70 | 12.76 | 12.27 | 12.34 | 11.97 | qfq | 8,831,400 | 109,787,993 | -2.68% |
| 2024-05-14 | 12.37 | 12.97 | 12.32 | 12.68 | 12.30 | qfq | 15,543,000 | 197,954,039 | 1.77% |
| 2024-05-13 | 12.31 | 12.75 | 12.15 | 12.46 | 12.09 | qfq | 16,464,481 | 203,590,064 | -1.27% |
| 2024-05-10 | 12.88 | 13.63 | 12.52 | 12.62 | 12.24 | qfq | 26,675,652 | 347,503,774 | -3.66% |
| 2024-05-09 | 14.31 | 14.31 | 12.83 | 13.10 | 12.71 | qfq | 37,312,279 | 499,526,435 | -5.21% |
| 2024-05-08 | 12.16 | 13.82 | 12.16 | 13.82 | 13.41 | qfq | 22,902,425 | 311,991,708 | 19.97% |
| 2024-05-07 | 11.40 | 11.85 | 11.34 | 11.52 | 11.18 | qfq | 4,338,600 | 49,932,659 | 1.05% |
| 2024-05-06 | 11.26 | 11.45 | 11.26 | 11.40 | 11.06 | qfq | 3,063,200 | 34,847,568 | 2.15% |
| 2024-04-30 | 11.10 | 11.28 | 10.90 | 11.16 | 10.83 | qfq | 4,631,290 | 51,412,714 | 0.90% |
| 2024-04-29 | 10.62 | 11.08 | 10.56 | 11.06 | 10.73 | qfq | 4,276,000 | 46,690,607 | 4.05% |
| 2024-04-26 | 10.54 | 10.69 | 10.39 | 10.63 | 10.31 | qfq | 4,628,000 | 49,003,784 | 0.57% |
| 2024-04-25 | 10.50 | 10.73 | 10.45 | 10.57 | 10.25 | qfq | 2,920,600 | 30,933,294 | 0.67% |
| 2024-04-24 | 10.48 | 10.55 | 10.36 | 10.50 | 10.19 | qfq | 2,714,000 | 28,419,064 | 0.67% |
| 2024-04-23 | 10.18 | 10.46 | 10.15 | 10.43 | 10.12 | qfq | 3,225,800 | 33,279,599 | 2.46% |
| 2024-04-22 | 10.29 | 10.30 | 9.81 | 10.18 | 9.88 | qfq | 5,431,800 | 54,933,862 | -2.86% |
| 2024-04-19 | 10.40 | 10.57 | 10.20 | 10.48 | 10.17 | qfq | 3,201,900 | 33,251,128 | 0.58% |
| 2024-04-18 | 10.65 | 10.75 | 10.36 | 10.42 | 10.11 | qfq | 4,150,100 | 43,674,933 | -2.16% |
| 2024-04-17 | 10.15 | 10.72 | 10.15 | 10.65 | 10.33 | qfq | 5,444,400 | 57,723,264 | 5.97% |
| 2024-04-16 | 10.81 | 10.81 | 10.02 | 10.05 | 9.75 | qfq | 7,662,900 | 78,618,900 | -9.13% |
| 2024-04-15 | 11.03 | 12.10 | 10.81 | 11.06 | 10.73 | qfq | 9,925,290 | 112,763,271 | 1.28% |
| 2024-04-12 | 11.00 | 11.19 | 10.92 | 10.92 | 10.59 | qfq | 2,397,803 | 26,444,326 | -0.91% |
| 2024-04-11 | 11.24 | 11.39 | 10.98 | 11.02 | 10.69 | qfq | 3,680,500 | 41,086,557 | -1.08% |
| 2024-04-10 | 11.55 | 11.55 | 11.05 | 11.14 | 10.81 | qfq | 2,873,900 | 32,239,511 | -2.96% |
| 2024-04-09 | 11.23 | 11.51 | 11.12 | 11.48 | 11.14 | qfq | 3,156,400 | 35,803,234 | 2.50% |
| 2024-04-08 | 11.75 | 11.76 | 11.17 | 11.20 | 10.86 | qfq | 3,286,700 | 37,522,204 | -4.76% |
| 2024-04-03 | 11.69 | 11.82 | 11.45 | 11.76 | 11.41 | qfq | 2,850,100 | 33,209,974 | 0.60% |
| 2024-04-02 | 11.71 | 11.79 | 11.47 | 11.69 | 11.34 | qfq | 3,271,190 | 37,992,162 | -0.09% |
| 2024-04-01 | 11.20 | 11.71 | 11.20 | 11.70 | 11.35 | qfq | 3,399,700 | 39,112,704 | 4.65% |
| 2024-03-29 | 11.10 | 11.20 | 10.99 | 11.18 | 10.85 | qfq | 2,698,800 | 29,964,536 | 0.36% |
| 2024-03-28 | 11.02 | 11.29 | 10.82 | 11.14 | 10.81 | qfq | 3,404,100 | 37,797,629 | 1.00% |
| 2024-03-27 | 11.22 | 11.32 | 11.01 | 11.03 | 10.70 | qfq | 3,393,800 | 37,943,111 | -1.43% |
| 2024-03-26 | 11.55 | 11.56 | 11.00 | 11.19 | 10.86 | qfq | 4,655,900 | 52,371,153 | -2.27% |
| 2024-03-25 | 11.82 | 11.99 | 11.41 | 11.45 | 11.11 | qfq | 3,333,100 | 38,909,476 | -4.18% |
| 2024-03-22 | 12.18 | 12.25 | 11.88 | 11.95 | 11.59 | qfq | 3,101,200 | 37,170,309 | -2.53% |
| 2024-03-21 | 12.31 | 12.40 | 12.13 | 12.26 | 11.89 | qfq | 2,732,400 | 33,514,893 | -0.73% |
| 2024-03-20 | 12.17 | 12.47 | 12.06 | 12.35 | 11.98 | qfq | 3,973,600 | 48,931,095 | 1.48% |
| 2024-03-19 | 12.24 | 12.30 | 12.12 | 12.17 | 11.81 | qfq | 3,843,418 | 46,935,486 | -0.98% |
| 2024-03-18 | 11.96 | 12.29 | 11.91 | 12.29 | 11.92 | qfq | 4,846,043 | 58,724,910 | 2.42% |
| 2024-03-15 | 11.90 | 12.09 | 11.80 | 12.00 | 11.64 | qfq | 3,203,200 | 38,240,238 | 0.59% |
| 2024-03-14 | 11.93 | 12.27 | 11.69 | 11.93 | 11.57 | qfq | 4,625,837 | 55,640,778 | 0.25% |
| 2024-03-13 | 12.04 | 12.05 | 11.83 | 11.90 | 11.54 | qfq | 2,894,500 | 34,484,469 | -1.08% |
| 2024-03-12 | 11.75 | 12.11 | 11.75 | 12.03 | 11.67 | qfq | 4,674,708 | 55,887,996 | 2.21% |
| 2024-03-11 | 11.51 | 11.86 | 11.41 | 11.77 | 11.42 | qfq | 4,219,908 | 49,289,523 | 2.88% |
| 2024-03-08 | 11.24 | 11.54 | 11.24 | 11.44 | 11.10 | qfq | 3,110,456 | 35,442,626 | 1.24% |
| 2024-03-07 | 11.68 | 11.76 | 11.24 | 11.30 | 10.96 | qfq | 3,917,265 | 44,958,124 | -2.84% |
| 2024-03-06 | 11.65 | 11.83 | 11.33 | 11.63 | 11.28 | qfq | 4,832,572 | 55,853,369 | -1.19% |
| 2024-03-05 | 12.29 | 12.29 | 11.68 | 11.77 | 11.42 | qfq | 8,145,401 | 96,860,267 | -5.39% |
| 2024-03-04 | 11.65 | 12.49 | 11.60 | 12.44 | 12.07 | qfq | 8,840,102 | 106,886,278 | 6.78% |
| 2024-03-01 | 11.58 | 11.75 | 11.40 | 11.65 | 11.30 | qfq | 3,738,302 | 43,412,362 | 0.60% |
| 2024-02-29 | 10.84 | 11.59 | 10.80 | 11.58 | 11.23 | qfq | 5,496,508 | 61,929,780 | 4.80% |
| 2024-02-28 | 12.08 | 12.49 | 11.00 | 11.05 | 10.72 | qfq | 8,737,501 | 101,888,529 | -8.98% |
| 2024-02-27 | 11.95 | 12.14 | 11.66 | 12.14 | 11.78 | qfq | 3,623,022 | 43,424,586 | 1.59% |
| 2024-02-26 | 11.68 | 12.39 | 11.61 | 11.95 | 11.59 | qfq | 5,606,000 | 67,251,298 | 2.66% |
| 2024-02-23 | 11.47 | 11.86 | 11.35 | 11.64 | 11.29 | qfq | 5,307,200 | 61,391,295 | 2.02% |
| 2024-02-22 | 11.13 | 11.48 | 11.06 | 11.41 | 11.07 | qfq | 4,031,629 | 45,485,354 | 1.69% |
| 2024-02-21 | 10.90 | 11.38 | 10.68 | 11.22 | 10.88 | qfq | 4,795,411 | 53,394,880 | 2.56% |
| 2024-02-20 | 10.86 | 11.19 | 10.62 | 10.94 | 10.61 | qfq | 3,755,541 | 41,170,163 | 0.09% |
| 2024-02-19 | 10.70 | 11.78 | 10.54 | 10.93 | 10.60 | qfq | 7,749,717 | 85,291,317 | 3.70% |
| 2024-02-08 | 9.20 | 10.88 | 8.94 | 10.54 | 10.22 | qfq | 12,619,222 | 125,440,012 | 14.57% |
| 2024-02-07 | 9.36 | 9.61 | 8.98 | 9.20 | 8.92 | qfq | 10,310,824 | 95,808,986 | -0.97% |
| 2024-02-06 | 8.40 | 9.53 | 8.23 | 9.29 | 9.01 | qfq | 10,934,700 | 96,927,818 | 4.26% |
| 2024-02-05 | 10.03 | 10.12 | 8.60 | 8.91 | 8.64 | qfq | 9,111,200 | 83,146,104 | -11.87% |
| 2024-02-02 | 10.68 | 10.94 | 9.77 | 10.11 | 9.81 | qfq | 5,093,600 | 52,551,114 | -5.60% |
| 2024-02-01 | 10.92 | 11.10 | 10.62 | 10.71 | 10.39 | qfq | 4,507,900 | 48,692,511 | -3.25% |
| 2024-01-31 | 12.29 | 12.29 | 11.01 | 11.07 | 10.74 | qfq | 5,522,600 | 62,564,483 | -7.05% |
| 2024-01-30 | 12.21 | 12.32 | 11.85 | 11.91 | 11.55 | qfq | 2,109,400 | 25,484,761 | -2.62% |
| 2024-01-29 | 12.77 | 12.79 | 12.23 | 12.23 | 11.86 | qfq | 2,431,700 | 30,166,207 | -3.17% |
| 2024-01-26 | 12.73 | 13.05 | 12.55 | 12.63 | 12.25 | qfq | 2,791,700 | 35,883,717 | -0.79% |
| 2024-01-25 | 12.18 | 12.73 | 12.18 | 12.73 | 12.35 | qfq | 3,433,799 | 42,778,062 | 4.52% |
| 2024-01-24 | 12.04 | 12.34 | 11.78 | 12.18 | 11.82 | qfq | 3,701,324 | 44,753,591 | 1.16% |
| 2024-01-23 | 12.25 | 12.29 | 11.58 | 12.04 | 11.68 | qfq | 7,167,624 | 85,229,110 | -1.87% |
| 2024-01-22 | 13.12 | 13.37 | 12.20 | 12.27 | 11.90 | qfq | 3,010,400 | 38,264,513 | -7.81% |
| 2024-01-19 | 13.50 | 13.67 | 13.30 | 13.31 | 12.91 | qfq | 2,669,400 | 35,888,628 | -1.70% |
| 2024-01-18 | 13.60 | 13.79 | 13.11 | 13.54 | 13.13 | qfq | 3,048,200 | 40,780,168 | -1.60% |
| 2024-01-17 | 14.15 | 14.25 | 13.72 | 13.76 | 13.35 | qfq | 2,742,500 | 38,326,245 | -3.23% |
| 2024-01-16 | 14.49 | 14.64 | 14.05 | 14.22 | 13.79 | qfq | 2,825,700 | 40,392,964 | -2.20% |
| 2024-01-15 | 14.30 | 14.65 | 14.20 | 14.54 | 14.10 | qfq | 3,394,502 | 49,189,244 | 1.68% |
| 2024-01-12 | 14.62 | 14.65 | 14.06 | 14.30 | 13.87 | qfq | 5,993,300 | 85,767,230 | -2.39% |
| 2024-01-11 | 14.56 | 14.73 | 14.24 | 14.65 | 14.21 | qfq | 3,816,302 | 55,469,112 | 1.95% |
| 2024-01-10 | 14.30 | 15.00 | 14.26 | 14.37 | 13.94 | qfq | 6,255,824 | 91,798,313 | 0.49% |
| 2024-01-09 | 14.20 | 14.54 | 14.03 | 14.30 | 13.87 | qfq | 2,904,400 | 41,479,379 | 0.70% |
| 2024-01-08 | 14.60 | 14.67 | 14.16 | 14.20 | 13.78 | qfq | 3,798,900 | 54,806,820 | -2.94% |
| 2024-01-05 | 15.10 | 15.17 | 14.56 | 14.63 | 14.19 | qfq | 4,010,700 | 59,450,381 | -3.75% |
| 2024-01-04 | 15.12 | 15.30 | 14.91 | 15.20 | 14.75 | qfq | 3,404,064 | 51,319,573 | -0.52% |
| 2024-01-03 | 15.23 | 15.65 | 15.16 | 15.28 | 14.82 | qfq | 5,869,100 | 90,514,285 | 0.07% |
| 2024-01-02 | 15.12 | 15.44 | 14.88 | 15.27 | 14.81 | qfq | 5,018,900 | 76,051,153 | 0.86% |
| 2023-12-29 | 14.94 | 15.30 | 14.89 | 15.14 | 14.69 | qfq | 5,525,000 | 83,644,151 | 1.27% |
| 2023-12-28 | 15.00 | 15.37 | 14.71 | 14.95 | 14.50 | qfq | 7,239,624 | 108,826,186 | -1.45% |
| 2023-12-27 | 15.15 | 15.28 | 14.76 | 15.17 | 14.72 | qfq | 8,330,100 | 125,427,292 | 0.40% |
| 2023-12-26 | 16.01 | 16.01 | 14.89 | 15.11 | 14.66 | qfq | 11,542,927 | 176,511,158 | -1.24% |
| 2023-12-25 | 14.60 | 16.20 | 14.60 | 15.30 | 14.84 | qfq | 15,561,652 | 241,156,911 | 5.96% |
| 2023-12-22 | 15.10 | 15.46 | 14.39 | 14.44 | 14.01 | qfq | 8,583,387 | 127,610,288 | -3.54% |
| 2023-12-21 | 14.66 | 15.13 | 14.26 | 14.97 | 14.52 | qfq | 6,259,900 | 91,983,756 | 2.11% |
| 2023-12-20 | 14.66 | 14.80 | 14.46 | 14.66 | 14.22 | qfq | 3,985,800 | 58,436,061 | 0.62% |
| 2023-12-19 | 14.47 | 14.84 | 14.28 | 14.57 | 14.13 | qfq | 5,232,600 | 76,548,552 | 1.39% |
| 2023-12-18 | 14.35 | 15.05 | 14.24 | 14.37 | 13.94 | qfq | 6,002,900 | 88,091,220 | 1.05% |
| 2023-12-15 | 14.48 | 14.62 | 14.16 | 14.22 | 13.79 | qfq | 3,238,783 | 46,249,330 | -1.73% |
| 2023-12-14 | 14.55 | 14.74 | 14.45 | 14.47 | 14.04 | qfq | 2,220,100 | 32,345,443 | -0.48% |
| 2023-12-13 | 14.60 | 14.78 | 14.54 | 14.54 | 14.10 | qfq | 2,231,400 | 32,787,137 | -0.89% |
| 2023-12-12 | 14.82 | 14.92 | 14.47 | 14.67 | 14.23 | qfq | 3,736,300 | 54,630,849 | -1.01% |
| 2023-12-11 | 14.89 | 14.93 | 14.45 | 14.82 | 14.38 | qfq | 5,335,418 | 78,421,110 | -1.00% |
| 2023-12-08 | 14.90 | 15.16 | 14.79 | 14.97 | 14.52 | qfq | 3,816,600 | 57,109,547 | 0.47% |
| 2023-12-07 | 15.00 | 15.03 | 14.80 | 14.90 | 14.45 | qfq | 2,863,300 | 42,654,244 | -0.67% |
| 2023-12-06 | 14.81 | 15.19 | 14.70 | 15.00 | 14.55 | qfq | 3,844,700 | 57,510,743 | 0.81% |
| 2023-12-05 | 15.00 | 15.12 | 14.79 | 14.88 | 14.43 | qfq | 4,377,500 | 65,392,607 | -1.20% |
| 2023-12-04 | 15.08 | 15.11 | 14.79 | 15.06 | 14.61 | qfq | 4,545,600 | 68,086,120 | 0.07% |
| 2023-12-01 | 14.99 | 15.17 | 14.91 | 15.05 | 14.60 | qfq | 3,131,600 | 47,058,536 | 0.40% |
| 2023-11-30 | 14.95 | 15.10 | 14.83 | 14.99 | 14.54 | qfq | 3,564,900 | 53,350,453 | -0.20% |
| 2023-11-29 | 15.14 | 15.30 | 14.98 | 15.02 | 14.57 | qfq | 2,946,221 | 44,398,139 | -0.33% |
| 2023-11-28 | 14.76 | 15.13 | 14.76 | 15.07 | 14.62 | qfq | 3,022,731 | 45,349,629 | 1.14% |
| 2023-11-27 | 14.97 | 15.18 | 14.84 | 14.90 | 14.45 | qfq | 4,593,844 | 68,895,008 | -1.06% |
| 2023-11-24 | 15.17 | 15.32 | 14.96 | 15.06 | 14.61 | qfq | 3,649,500 | 55,166,945 | -0.99% |
| 2023-11-23 | 14.98 | 15.33 | 14.90 | 15.21 | 14.75 | qfq | 5,422,162 | 81,832,326 | 1.54% |
| 2023-11-22 | 15.56 | 15.68 | 14.95 | 14.98 | 14.53 | qfq | 9,419,500 | 142,433,443 | -3.97% |
| 2023-11-21 | 15.70 | 15.99 | 15.53 | 15.60 | 15.13 | qfq | 11,958,358 | 188,024,264 | -0.13% |
| 2023-11-20 | 14.92 | 16.37 | 14.85 | 15.62 | 15.15 | qfq | 14,255,664 | 222,661,005 | 5.19% |
| 2023-11-17 | 14.65 | 14.89 | 14.49 | 14.85 | 14.41 | qfq | 3,802,600 | 55,895,971 | 1.37% |
| 2023-11-16 | 14.78 | 14.97 | 14.62 | 14.65 | 14.21 | qfq | 4,173,700 | 61,556,139 | -0.88% |
| 2023-11-15 | 14.88 | 14.92 | 14.72 | 14.78 | 14.34 | qfq | 2,796,500 | 41,380,861 | -0.20% |
| 2023-11-14 | 15.00 | 15.05 | 14.68 | 14.81 | 14.37 | qfq | 4,513,418 | 66,793,741 | -1.66% |
| 2023-11-13 | 14.93 | 15.10 | 14.67 | 15.06 | 14.61 | qfq | 6,733,738 | 100,075,605 | 1.83% |
| 2023-11-10 | 14.30 | 15.02 | 14.21 | 14.79 | 14.35 | qfq | 6,414,038 | 94,132,874 | 2.71% |
| 2023-11-09 | 14.89 | 14.89 | 14.30 | 14.40 | 13.97 | qfq | 4,356,800 | 63,181,114 | -2.04% |
| 2023-11-08 | 14.49 | 14.84 | 14.48 | 14.70 | 14.26 | qfq | 4,019,600 | 59,086,452 | 1.31% |
| 2023-11-07 | 14.30 | 14.67 | 14.08 | 14.51 | 14.08 | qfq | 4,655,726 | 67,030,058 | 1.47% |
| 2023-11-06 | 13.98 | 14.35 | 13.96 | 14.30 | 13.87 | qfq | 3,591,754 | 50,976,665 | 3.03% |
| 2023-11-03 | 13.64 | 13.98 | 13.60 | 13.88 | 13.46 | qfq | 2,883,300 | 39,891,767 | 1.76% |
| 2023-11-02 | 13.85 | 14.04 | 13.63 | 13.64 | 13.23 | qfq | 3,197,800 | 43,929,375 | -1.52% |
| 2023-11-01 | 14.10 | 14.18 | 13.64 | 13.85 | 13.44 | qfq | 4,655,800 | 64,474,934 | -1.98% |
| 2023-10-31 | 13.88 | 14.24 | 13.71 | 14.13 | 13.71 | qfq | 5,114,600 | 71,905,510 | 1.80% |
| 2023-10-30 | 13.33 | 14.09 | 13.33 | 13.88 | 13.46 | qfq | 7,267,800 | 100,608,658 | 3.50% |
| 2023-10-27 | 12.61 | 13.50 | 12.42 | 13.41 | 13.01 | qfq | 6,918,362 | 90,363,969 | 6.18% |
| 2023-10-26 | 12.45 | 12.66 | 12.31 | 12.63 | 12.25 | qfq | 6,105,038 | 76,561,291 | 0.80% |
| 2023-10-25 | 13.07 | 13.30 | 12.26 | 12.53 | 12.16 | qfq | 11,077,303 | 138,997,448 | -7.05% |
| 2023-10-24 | 13.10 | 13.52 | 12.94 | 13.48 | 13.08 | qfq | 3,059,300 | 40,798,281 | 3.69% |
| 2023-10-23 | 13.21 | 13.33 | 12.95 | 13.00 | 12.61 | qfq | 3,077,000 | 40,249,392 | -1.89% |
| 2023-10-20 | 13.30 | 13.53 | 13.20 | 13.25 | 12.85 | qfq | 2,495,590 | 33,266,510 | -1.27% |
| 2023-10-19 | 13.34 | 13.57 | 13.33 | 13.42 | 13.02 | qfq | 2,660,900 | 35,825,062 | -0.15% |
| 2023-10-18 | 13.83 | 13.91 | 13.38 | 13.44 | 13.04 | qfq | 3,743,402 | 50,662,963 | -3.45% |
| 2023-10-17 | 13.96 | 14.02 | 13.70 | 13.92 | 13.50 | qfq | 3,068,900 | 42,363,240 | -0.07% |
| 2023-10-16 | 14.16 | 14.48 | 13.84 | 13.93 | 13.51 | qfq | 4,974,900 | 69,883,986 | -1.69% |
| 2023-10-13 | 14.00 | 14.27 | 13.81 | 14.17 | 13.75 | qfq | 4,976,951 | 70,292,326 | 1.36% |
| 2023-10-12 | 14.50 | 14.50 | 13.95 | 13.98 | 13.56 | qfq | 7,151,382 | 100,870,920 | -2.58% |
| 2023-10-11 | 13.90 | 14.56 | 13.79 | 14.35 | 13.92 | qfq | 9,664,720 | 137,986,994 | 3.76% |
| 2023-10-10 | 14.98 | 14.98 | 13.77 | 13.83 | 13.42 | qfq | 9,482,547 | 133,657,677 | -7.49% |
| 2023-10-09 | 15.03 | 15.19 | 14.74 | 14.95 | 14.50 | qfq | 4,229,300 | 62,909,075 | -0.86% |
| 2023-09-28 | 15.35 | 15.53 | 15.01 | 15.08 | 14.63 | qfq | 4,510,200 | 68,268,737 | -1.76% |
| 2023-09-27 | 14.95 | 15.54 | 14.87 | 15.35 | 14.89 | qfq | 4,788,696 | 73,106,809 | 2.68% |
| 2023-09-26 | 15.08 | 15.25 | 14.78 | 14.95 | 14.50 | qfq | 4,601,940 | 69,017,287 | 0.07% |
| 2023-09-25 | 15.01 | 15.32 | 14.58 | 14.94 | 14.49 | qfq | 8,039,056 | 120,272,113 | -2.16% |
| 2023-09-22 | 14.48 | 15.69 | 14.38 | 15.27 | 14.81 | qfq | 6,180,896 | 93,058,617 | 5.09% |
| 2023-09-21 | 14.70 | 14.77 | 14.47 | 14.53 | 14.10 | qfq | 1,973,300 | 28,781,597 | -1.69% |
| 2023-09-20 | 14.95 | 15.01 | 14.70 | 14.78 | 14.34 | qfq | 2,408,000 | 35,705,587 | -1.07% |
| 2023-09-19 | 15.06 | 15.40 | 14.90 | 14.94 | 14.49 | qfq | 2,753,456 | 41,543,086 | -1.13% |
| 2023-09-18 | 15.10 | 15.39 | 14.88 | 15.11 | 14.66 | qfq | 3,643,900 | 54,910,112 | -0.46% |
| 2023-09-15 | 14.70 | 15.57 | 14.48 | 15.18 | 14.73 | qfq | 6,316,976 | 95,852,284 | 3.97% |
| 2023-09-14 | 14.61 | 14.76 | 14.46 | 14.60 | 14.16 | qfq | 2,741,373 | 39,980,892 | -0.07% |
| 2023-09-13 | 15.00 | 15.00 | 14.40 | 14.61 | 14.17 | qfq | 4,044,402 | 59,144,056 | -2.73% |
| 2023-09-12 | 15.50 | 15.54 | 14.98 | 15.02 | 14.57 | qfq | 5,906,800 | 89,101,580 | -3.28% |
| 2023-09-11 | 14.77 | 15.95 | 14.77 | 15.53 | 15.07 | qfq | 7,386,100 | 114,724,983 | 4.93% |
| 2023-09-08 | 14.47 | 14.97 | 14.47 | 14.80 | 14.36 | qfq | 3,013,700 | 44,545,365 | 2.00% |
| 2023-09-07 | 14.55 | 14.82 | 14.50 | 14.51 | 14.08 | qfq | 2,376,800 | 34,785,414 | -1.29% |
| 2023-09-06 | 14.69 | 14.76 | 14.51 | 14.70 | 14.26 | qfq | 2,187,835 | 32,067,710 | -0.61% |
| 2023-09-05 | 14.77 | 14.92 | 14.62 | 14.79 | 14.35 | qfq | 3,690,948 | 54,402,649 | 0.14% |
| 2023-09-04 | 15.30 | 15.36 | 14.61 | 14.77 | 14.33 | qfq | 7,634,603 | 113,425,110 | -3.53% |
| 2023-09-01 | 16.10 | 16.54 | 15.17 | 15.31 | 14.85 | qfq | 5,690,500 | 88,166,913 | -5.61% |
| 2023-08-31 | 16.01 | 16.42 | 15.72 | 16.22 | 15.73 | qfq | 3,124,400 | 50,150,947 | 1.69% |
| 2023-08-30 | 15.73 | 16.04 | 15.44 | 15.95 | 15.47 | qfq | 2,027,700 | 32,176,425 | 1.33% |
| 2023-08-29 | 14.88 | 15.76 | 14.81 | 15.74 | 15.27 | qfq | 3,610,204 | 55,763,587 | 5.43% |
| 2023-08-28 | 16.08 | 16.30 | 14.93 | 14.93 | 14.48 | qfq | 3,046,633 | 46,830,336 | -1.65% |
| 2023-08-25 | 15.47 | 15.75 | 15.05 | 15.18 | 14.73 | qfq | 3,299,486 | 50,821,118 | -0.98% |
| 2023-08-24 | 15.40 | 15.65 | 15.13 | 15.33 | 14.87 | qfq | 3,380,048 | 51,808,475 | -0.52% |
| 2023-08-23 | 15.93 | 16.00 | 15.36 | 15.41 | 14.95 | qfq | 3,626,300 | 56,327,503 | -3.02% |
| 2023-08-22 | 15.97 | 16.24 | 15.30 | 15.89 | 15.41 | qfq | 4,973,300 | 78,192,546 | -2.40% |
| 2023-08-21 | 16.68 | 16.69 | 16.23 | 16.28 | 15.79 | qfq | 2,901,000 | 47,618,103 | -0.25% |
| 2023-08-18 | 16.90 | 16.99 | 16.30 | 16.32 | 15.83 | qfq | 1,703,100 | 28,174,777 | -3.43% |
| 2023-08-17 | 16.72 | 16.92 | 16.50 | 16.90 | 16.39 | qfq | 1,731,100 | 28,939,306 | 1.08% |
| 2023-08-16 | 16.71 | 17.13 | 16.62 | 16.72 | 16.22 | qfq | 2,394,800 | 40,430,679 | -0.95% |
| 2023-08-15 | 16.69 | 17.09 | 16.62 | 16.88 | 16.37 | qfq | 2,675,100 | 45,113,223 | 0.84% |
| 2023-08-14 | 16.40 | 16.85 | 16.21 | 16.74 | 16.24 | qfq | 2,916,585 | 48,398,882 | 2.07% |
| 2023-08-11 | 16.51 | 16.81 | 16.40 | 16.40 | 15.91 | qfq | 2,379,502 | 39,504,529 | -0.67% |
| 2023-08-10 | 16.43 | 16.59 | 16.28 | 16.51 | 16.02 | qfq | 1,348,320 | 22,199,605 | 0.36% |
| 2023-08-09 | 16.46 | 16.65 | 16.34 | 16.45 | 15.96 | qfq | 2,179,900 | 35,905,621 | -0.54% |
| 2023-08-08 | 16.48 | 16.68 | 16.25 | 16.54 | 16.05 | qfq | 2,158,300 | 35,685,575 | 1.04% |
| 2023-08-07 | 16.76 | 16.76 | 16.32 | 16.37 | 15.88 | qfq | 3,525,700 | 58,036,646 | -2.27% |
| 2023-08-04 | 16.99 | 17.12 | 16.66 | 16.75 | 16.25 | qfq | 2,257,100 | 38,048,755 | -1.41% |
| 2023-08-03 | 16.82 | 17.14 | 16.80 | 16.99 | 16.48 | qfq | 2,290,900 | 38,892,460 | 0.53% |
| 2023-08-02 | 17.43 | 17.45 | 16.70 | 16.90 | 16.39 | qfq | 4,944,300 | 83,890,599 | -3.04% |
| 2023-08-01 | 17.83 | 18.03 | 17.34 | 17.43 | 16.91 | qfq | 4,655,582 | 82,188,328 | -1.75% |
| 2023-07-31 | 18.80 | 18.80 | 17.66 | 17.74 | 17.21 | qfq | 4,109,300 | 74,513,550 | -4.62% |
| 2023-07-28 | 18.53 | 18.99 | 18.50 | 18.60 | 18.04 | qfq | 1,694,400 | 31,602,929 | -0.96% |
| 2023-07-27 | 18.70 | 19.23 | 18.60 | 18.78 | 18.22 | qfq | 2,141,900 | 40,481,461 | 0.48% |
| 2023-07-26 | 18.50 | 18.92 | 18.34 | 18.69 | 18.13 | qfq | 2,070,700 | 38,728,612 | 1.52% |
| 2023-07-25 | 18.63 | 18.63 | 18.20 | 18.41 | 17.86 | qfq | 1,672,000 | 30,685,795 | -0.65% |
| 2023-07-24 | 18.48 | 19.00 | 18.15 | 18.53 | 17.98 | qfq | 2,391,673 | 44,253,133 | 1.70% |
| 2023-07-21 | 18.21 | 18.34 | 17.87 | 18.22 | 17.67 | qfq | 1,595,854 | 28,961,058 | 0.94% |
| 2023-07-20 | 17.85 | 18.26 | 17.77 | 18.05 | 17.51 | qfq | 1,788,100 | 32,357,685 | 0.61% |
| 2023-07-19 | 17.98 | 18.30 | 17.83 | 17.94 | 17.40 | qfq | 1,476,300 | 26,596,425 | -0.22% |
| 2023-07-18 | 17.95 | 18.25 | 17.92 | 17.98 | 17.44 | qfq | 1,766,900 | 31,828,054 | 0.11% |