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
麦克奥迪300341.SZ
最近收盘价11.742026-07-17
最近交易日2026-07-17
成交量（股）5,722,800
成交额（元）68,846,296
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-26 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-07-01 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.38 | 12.62 | 11.70 | 11.74 | 11.74 | qfq | 5,722,800 | 68,846,296 | -4.32% |
| 2026-07-16 | 12.18 | 12.47 | 12.07 | 12.27 | 12.27 | qfq | 4,126,395 | 50,753,477 | 0.00% |
| 2026-07-15 | 12.11 | 12.43 | 12.04 | 12.27 | 12.27 | qfq | 4,426,425 | 54,324,600 | 1.57% |
| 2026-07-14 | 12.00 | 12.18 | 11.81 | 12.08 | 12.08 | qfq | 5,135,700 | 61,523,276 | 0.75% |
| 2026-07-13 | 12.55 | 12.71 | 11.96 | 11.99 | 11.99 | qfq | 6,571,900 | 80,170,405 | -4.77% |
| 2026-07-10 | 12.65 | 12.96 | 12.35 | 12.59 | 12.59 | qfq | 7,795,300 | 98,754,242 | -0.16% |
| 2026-07-09 | 12.32 | 12.65 | 12.00 | 12.61 | 12.61 | qfq | 7,657,300 | 94,040,363 | 1.29% |
| 2026-07-08 | 12.60 | 12.70 | 12.24 | 12.45 | 12.45 | qfq | 5,398,385 | 67,087,630 | -1.27% |
| 2026-07-07 | 13.33 | 13.35 | 12.59 | 12.61 | 12.61 | qfq | 7,048,600 | 90,755,184 | -5.54% |
| 2026-07-06 | 13.18 | 13.42 | 12.98 | 13.35 | 13.35 | qfq | 7,569,656 | 100,021,881 | 1.14% |
| 2026-07-03 | 13.17 | 13.69 | 13.12 | 13.20 | 13.20 | qfq | 6,887,300 | 91,960,756 | 0.99% |
| 2026-07-02 | 13.18 | 13.53 | 13.06 | 13.07 | 13.07 | qfq | 7,729,024 | 102,494,333 | -1.88% |
| 2026-07-01 | 13.25 | 13.62 | 13.01 | 13.32 | 13.32 | qfq | 7,348,810 | 97,866,101 | 0.53% |
| 2026-06-30 | 13.02 | 13.25 | 12.88 | 13.25 | 13.25 | qfq | 7,337,910 | 95,824,615 | 0.76% |
| 2026-06-29 | 13.23 | 13.69 | 13.00 | 13.15 | 13.15 | qfq | 9,388,071 | 124,341,636 | -0.08% |
| 2026-06-26 | 13.87 | 13.90 | 13.16 | 13.16 | 13.16 | qfq | 8,188,000 | 109,433,100 | -5.53% |
| 2026-06-25 | 14.36 | 14.58 | 13.81 | 13.93 | 13.86 | qfq | 13,198,146 | 185,826,951 | -8.11% |
| 2026-06-24 | 15.47 | 15.65 | 15.06 | 15.16 | 15.08 | qfq | 7,990,800 | 122,292,688 | -2.07% |
| 2026-06-23 | 15.36 | 15.90 | 15.28 | 15.48 | 15.40 | qfq | 8,461,992 | 132,249,605 | 0.32% |
| 2026-06-22 | 15.55 | 15.59 | 15.16 | 15.43 | 15.35 | qfq | 8,165,924 | 125,356,740 | -0.84% |
| 2026-06-18 | 15.27 | 16.29 | 15.15 | 15.56 | 15.48 | qfq | 13,937,813 | 220,233,232 | 2.17% |
| 2026-06-17 | 15.00 | 15.27 | 14.75 | 15.23 | 15.15 | qfq | 9,207,523 | 138,382,712 | 0.86% |
| 2026-06-16 | 14.93 | 15.15 | 14.71 | 15.10 | 15.02 | qfq | 7,683,313 | 115,577,738 | 1.14% |
| 2026-06-15 | 14.16 | 15.14 | 14.16 | 14.93 | 14.85 | qfq | 9,973,971 | 147,251,048 | 5.36% |
| 2026-06-12 | 14.08 | 14.58 | 14.01 | 14.17 | 14.10 | qfq | 6,548,943 | 93,532,883 | 1.87% |
| 2026-06-11 | 14.39 | 14.39 | 13.76 | 13.91 | 13.84 | qfq | 5,702,352 | 79,677,871 | -3.40% |
| 2026-06-10 | 14.50 | 14.69 | 14.06 | 14.40 | 14.33 | qfq | 7,217,998 | 103,849,629 | -0.69% |
| 2026-06-09 | 14.91 | 14.99 | 14.24 | 14.50 | 14.43 | qfq | 8,381,896 | 122,018,190 | -1.83% |
| 2026-06-08 | 14.83 | 15.30 | 14.60 | 14.77 | 14.70 | qfq | 11,805,585 | 176,174,241 | -0.61% |
| 2026-06-05 | 13.82 | 15.05 | 13.34 | 14.86 | 14.79 | qfq | 12,655,000 | 182,470,822 | 7.76% |
| 2026-06-04 | 14.00 | 14.15 | 13.70 | 13.79 | 13.72 | qfq | 4,845,734 | 67,175,741 | -2.20% |
| 2026-06-03 | 14.47 | 14.58 | 14.00 | 14.10 | 14.03 | qfq | 4,947,730 | 70,537,344 | -2.62% |
| 2026-06-02 | 14.66 | 14.80 | 14.00 | 14.48 | 14.41 | qfq | 4,896,715 | 70,372,820 | -1.43% |
| 2026-06-01 | 14.44 | 14.78 | 14.38 | 14.69 | 14.62 | qfq | 5,016,700 | 73,242,550 | 1.31% |
| 2026-05-29 | 15.17 | 15.25 | 14.46 | 14.50 | 14.43 | qfq | 6,210,186 | 91,395,891 | -4.29% |
| 2026-05-28 | 14.97 | 15.36 | 14.70 | 15.15 | 15.07 | qfq | 7,597,204 | 114,199,873 | 0.93% |
| 2026-05-27 | 15.24 | 15.41 | 14.86 | 15.01 | 14.93 | qfq | 6,991,184 | 105,140,992 | -2.60% |
| 2026-05-26 | 15.90 | 15.90 | 15.10 | 15.41 | 15.33 | qfq | 8,872,100 | 136,198,322 | -3.20% |
| 2026-05-25 | 15.76 | 15.99 | 15.49 | 15.92 | 15.84 | qfq | 9,170,500 | 144,831,130 | 1.40% |
| 2026-05-22 | 15.42 | 15.82 | 15.16 | 15.70 | 15.62 | qfq | 7,775,171 | 121,214,742 | 1.82% |
| 2026-05-21 | 16.01 | 16.24 | 15.36 | 15.42 | 15.34 | qfq | 14,118,600 | 223,071,774 | -4.58% |
| 2026-05-20 | 15.65 | 16.38 | 15.29 | 16.16 | 16.08 | qfq | 16,077,566 | 256,013,266 | 3.00% |
| 2026-05-19 | 15.55 | 15.74 | 15.41 | 15.69 | 15.61 | qfq | 4,626,500 | 72,120,963 | 0.90% |
| 2026-05-18 | 15.48 | 15.67 | 15.38 | 15.55 | 15.47 | qfq | 4,539,200 | 70,449,404 | -0.26% |
| 2026-05-15 | 15.72 | 15.97 | 15.43 | 15.59 | 15.51 | qfq | 6,046,300 | 94,726,120 | -1.20% |
| 2026-05-14 | 16.25 | 16.33 | 15.76 | 15.78 | 15.70 | qfq | 8,712,600 | 138,734,079 | -2.65% |
| 2026-05-13 | 15.50 | 16.55 | 15.43 | 16.21 | 16.13 | qfq | 13,081,514 | 210,269,060 | 4.85% |
| 2026-05-12 | 15.65 | 15.74 | 15.43 | 15.46 | 15.38 | qfq | 4,281,200 | 66,504,790 | -1.47% |
| 2026-05-11 | 15.70 | 15.88 | 15.55 | 15.69 | 15.61 | qfq | 6,269,000 | 98,265,941 | -0.19% |
| 2026-05-08 | 15.75 | 15.98 | 15.66 | 15.72 | 15.64 | qfq | 5,391,000 | 85,032,494 | 0.77% |
| 2026-05-07 | 15.62 | 15.67 | 15.42 | 15.60 | 15.52 | qfq | 4,536,100 | 70,519,585 | 0.32% |
| 2026-05-06 | 15.44 | 15.79 | 15.30 | 15.55 | 15.47 | qfq | 7,558,472 | 117,902,720 | 1.63% |
| 2026-04-30 | 15.41 | 15.46 | 15.23 | 15.30 | 15.22 | qfq | 6,503,666 | 99,695,646 | -0.58% |
| 2026-04-29 | 14.89 | 15.64 | 14.81 | 15.39 | 15.31 | qfq | 10,200,500 | 156,024,134 | 5.85% |
| 2026-04-28 | 14.84 | 15.09 | 14.45 | 14.54 | 14.47 | qfq | 4,961,200 | 72,852,818 | -3.00% |
| 2026-04-27 | 14.79 | 15.11 | 14.54 | 14.99 | 14.91 | qfq | 6,053,169 | 90,087,871 | 1.35% |
| 2026-04-24 | 14.95 | 15.05 | 14.67 | 14.79 | 14.72 | qfq | 5,014,786 | 74,226,221 | -1.53% |
| 2026-04-23 | 15.18 | 15.47 | 14.97 | 15.02 | 14.94 | qfq | 4,465,064 | 67,494,105 | -0.99% |
| 2026-04-22 | 15.15 | 15.30 | 15.02 | 15.17 | 15.09 | qfq | 3,211,788 | 48,759,450 | -0.26% |
| 2026-04-21 | 15.21 | 15.33 | 15.10 | 15.21 | 15.13 | qfq | 3,482,677 | 52,917,057 | -0.52% |
| 2026-04-20 | 15.17 | 15.42 | 15.10 | 15.29 | 15.21 | qfq | 4,256,000 | 65,157,303 | 1.33% |
| 2026-04-17 | 14.96 | 15.17 | 14.85 | 15.09 | 15.01 | qfq | 4,095,602 | 61,419,119 | 0.40% |
| 2026-04-16 | 14.98 | 15.09 | 14.78 | 15.03 | 14.95 | qfq | 4,260,017 | 63,597,733 | 0.67% |
| 2026-04-15 | 14.81 | 15.29 | 14.71 | 14.93 | 14.85 | qfq | 8,516,915 | 127,900,205 | 1.29% |
| 2026-04-14 | 14.72 | 14.85 | 14.64 | 14.74 | 14.67 | qfq | 3,524,465 | 51,868,750 | 0.96% |
| 2026-04-13 | 14.67 | 14.76 | 14.56 | 14.60 | 14.53 | qfq | 3,388,504 | 49,567,612 | -0.75% |
| 2026-04-10 | 14.60 | 14.86 | 14.53 | 14.71 | 14.64 | qfq | 3,939,300 | 58,119,388 | 1.31% |
| 2026-04-09 | 14.60 | 14.87 | 14.46 | 14.52 | 14.45 | qfq | 6,280,300 | 91,660,466 | -0.95% |
| 2026-04-08 | 14.44 | 14.68 | 14.41 | 14.66 | 14.59 | qfq | 5,200,608 | 75,826,778 | 3.24% |
| 2026-04-07 | 14.01 | 14.25 | 13.85 | 14.20 | 14.13 | qfq | 4,414,990 | 62,202,691 | 2.31% |
| 2026-04-03 | 14.22 | 14.22 | 13.75 | 13.88 | 13.81 | qfq | 4,914,300 | 68,386,356 | -2.05% |
| 2026-04-02 | 14.36 | 14.40 | 14.08 | 14.17 | 14.10 | qfq | 3,580,708 | 50,853,640 | -1.60% |
| 2026-04-01 | 14.39 | 14.49 | 14.23 | 14.40 | 14.33 | qfq | 3,881,765 | 55,724,191 | 1.77% |
| 2026-03-31 | 14.28 | 14.51 | 14.12 | 14.15 | 14.08 | qfq | 3,426,064 | 48,976,465 | -1.05% |
| 2026-03-30 | 14.28 | 14.37 | 14.03 | 14.30 | 14.23 | qfq | 3,675,609 | 52,240,894 | -1.04% |
| 2026-03-27 | 13.85 | 14.48 | 13.76 | 14.45 | 14.38 | qfq | 4,575,704 | 65,310,806 | 2.56% |
| 2026-03-26 | 14.44 | 14.56 | 13.99 | 14.09 | 14.02 | qfq | 4,293,624 | 61,117,624 | -2.42% |
| 2026-03-25 | 14.37 | 14.62 | 14.35 | 14.44 | 14.37 | qfq | 4,786,535 | 69,304,319 | 0.91% |
| 2026-03-24 | 14.17 | 14.34 | 13.90 | 14.31 | 14.24 | qfq | 5,380,572 | 75,970,748 | 3.17% |
| 2026-03-23 | 14.70 | 14.70 | 13.75 | 13.87 | 13.80 | qfq | 8,208,182 | 116,823,827 | -6.79% |
| 2026-03-20 | 15.48 | 15.61 | 14.88 | 14.88 | 14.81 | qfq | 5,437,586 | 82,419,353 | -3.31% |
| 2026-03-19 | 15.64 | 15.74 | 15.35 | 15.39 | 15.31 | qfq | 3,800,039 | 58,925,556 | -2.59% |
| 2026-03-18 | 15.67 | 15.85 | 15.61 | 15.80 | 15.72 | qfq | 3,243,362 | 51,008,955 | 0.83% |
| 2026-03-17 | 16.00 | 16.12 | 15.65 | 15.67 | 15.59 | qfq | 3,679,912 | 58,353,268 | -1.94% |
| 2026-03-16 | 15.90 | 16.06 | 15.86 | 15.98 | 15.90 | qfq | 3,449,708 | 55,075,727 | 0.31% |
| 2026-03-13 | 16.11 | 16.24 | 15.90 | 15.93 | 15.85 | qfq | 3,781,300 | 60,676,838 | -1.42% |
| 2026-03-12 | 16.40 | 16.55 | 16.10 | 16.16 | 16.08 | qfq | 4,960,036 | 80,739,399 | -1.88% |
| 2026-03-11 | 16.46 | 16.64 | 16.38 | 16.47 | 16.39 | qfq | 5,061,936 | 83,558,304 | 0.00% |
| 2026-03-10 | 16.51 | 16.64 | 16.32 | 16.47 | 16.39 | qfq | 6,366,344 | 104,856,794 | 0.49% |
| 2026-03-09 | 16.09 | 16.42 | 15.80 | 16.39 | 16.31 | qfq | 7,563,600 | 121,947,486 | 0.86% |
| 2026-03-06 | 16.00 | 16.42 | 15.95 | 16.25 | 16.17 | qfq | 6,084,125 | 99,151,535 | 0.81% |
| 2026-03-05 | 15.79 | 16.29 | 15.76 | 16.12 | 16.04 | qfq | 9,455,098 | 151,814,871 | 3.93% |
| 2026-03-04 | 15.31 | 15.79 | 15.31 | 15.51 | 15.43 | qfq | 6,363,390 | 99,111,437 | -0.26% |
| 2026-03-03 | 16.25 | 16.36 | 15.46 | 15.55 | 15.47 | qfq | 8,873,015 | 140,503,936 | -4.01% |
| 2026-03-02 | 16.69 | 16.98 | 16.17 | 16.20 | 16.12 | qfq | 11,090,155 | 181,634,082 | -4.59% |
| 2026-02-27 | 17.08 | 17.10 | 16.88 | 16.98 | 16.89 | qfq | 5,136,792 | 86,978,593 | -0.76% |
| 2026-02-26 | 17.14 | 17.20 | 17.00 | 17.11 | 17.02 | qfq | 4,632,800 | 79,142,998 | -0.12% |
| 2026-02-25 | 16.99 | 17.17 | 16.92 | 17.13 | 17.04 | qfq | 5,016,397 | 85,850,408 | 0.71% |
| 2026-02-24 | 16.97 | 17.06 | 16.84 | 17.01 | 16.92 | qfq | 5,042,930 | 85,665,661 | 1.49% |
| 2026-02-13 | 17.13 | 17.24 | 16.75 | 16.76 | 16.68 | qfq | 10,153,241 | 172,456,175 | -4.17% |
| 2026-02-12 | 17.31 | 17.65 | 17.10 | 17.49 | 17.40 | qfq | 6,922,794 | 120,472,044 | 0.98% |
| 2026-02-11 | 17.44 | 17.65 | 17.31 | 17.32 | 17.23 | qfq | 4,911,100 | 85,614,017 | -0.63% |
| 2026-02-10 | 17.60 | 17.65 | 17.29 | 17.43 | 17.34 | qfq | 9,966,280 | 174,153,530 | -0.97% |
| 2026-02-09 | 17.03 | 17.98 | 16.93 | 17.60 | 17.51 | qfq | 14,547,780 | 253,900,577 | 4.58% |
| 2026-02-06 | 16.88 | 17.06 | 16.70 | 16.83 | 16.75 | qfq | 5,687,872 | 96,252,279 | -0.77% |
| 2026-02-05 | 17.18 | 17.21 | 16.89 | 16.96 | 16.87 | qfq | 6,630,800 | 112,773,894 | -2.08% |
| 2026-02-04 | 17.08 | 17.53 | 16.96 | 17.32 | 17.23 | qfq | 8,831,045 | 152,252,364 | 0.87% |
| 2026-02-03 | 17.08 | 17.33 | 17.00 | 17.17 | 17.08 | qfq | 7,078,766 | 121,354,148 | 1.54% |
| 2026-02-02 | 16.84 | 17.34 | 16.73 | 16.91 | 16.83 | qfq | 10,019,423 | 170,849,972 | 1.08% |
| 2026-01-30 | 17.01 | 17.17 | 16.54 | 16.73 | 16.65 | qfq | 9,032,492 | 151,384,102 | -1.93% |
| 2026-01-29 | 17.45 | 17.61 | 16.96 | 17.06 | 16.97 | qfq | 7,916,327 | 136,355,646 | -2.23% |
| 2026-01-28 | 17.97 | 18.05 | 17.40 | 17.45 | 17.36 | qfq | 7,773,462 | 137,013,949 | -2.84% |
| 2026-01-27 | 17.93 | 18.18 | 17.50 | 17.96 | 17.87 | qfq | 8,538,100 | 152,086,369 | 0.06% |
| 2026-01-26 | 18.31 | 18.56 | 17.80 | 17.95 | 17.86 | qfq | 9,556,329 | 173,049,310 | -1.59% |
| 2026-01-23 | 18.01 | 18.38 | 17.83 | 18.24 | 18.15 | qfq | 10,335,854 | 188,102,656 | 1.90% |
| 2026-01-22 | 18.15 | 18.23 | 17.80 | 17.90 | 17.81 | qfq | 8,661,337 | 155,731,646 | -1.38% |
| 2026-01-21 | 18.18 | 18.66 | 18.10 | 18.15 | 18.06 | qfq | 9,917,300 | 181,260,632 | -1.14% |
| 2026-01-20 | 18.73 | 19.10 | 18.19 | 18.36 | 18.27 | qfq | 12,680,600 | 234,526,508 | -1.18% |
| 2026-01-19 | 18.39 | 18.92 | 18.30 | 18.58 | 18.49 | qfq | 14,388,719 | 268,166,269 | 1.36% |
| 2026-01-16 | 19.16 | 19.26 | 18.31 | 18.33 | 18.24 | qfq | 14,731,722 | 274,439,221 | -1.03% |
| 2026-01-15 | 18.51 | 18.90 | 18.26 | 18.52 | 18.43 | qfq | 17,238,034 | 319,488,172 | -1.12% |
| 2026-01-14 | 18.25 | 19.90 | 18.24 | 18.73 | 18.64 | qfq | 32,932,186 | 621,812,507 | 2.91% |
| 2026-01-13 | 17.81 | 18.65 | 17.62 | 18.20 | 18.11 | qfq | 25,741,959 | 469,455,206 | 2.25% |
| 2026-01-12 | 17.18 | 17.92 | 17.10 | 17.80 | 17.71 | qfq | 16,701,213 | 293,643,871 | 4.83% |
| 2026-01-09 | 16.67 | 17.10 | 16.67 | 16.98 | 16.89 | qfq | 7,988,809 | 134,989,898 | 1.13% |
| 2026-01-08 | 16.46 | 16.89 | 16.43 | 16.79 | 16.71 | qfq | 7,546,711 | 126,179,694 | 1.70% |
| 2026-01-07 | 17.06 | 17.13 | 16.48 | 16.51 | 16.43 | qfq | 11,385,189 | 189,735,874 | -3.28% |
| 2026-01-06 | 16.99 | 17.45 | 16.85 | 17.07 | 16.98 | qfq | 11,299,400 | 193,486,670 | 1.91% |
| 2026-01-05 | 16.49 | 16.78 | 16.40 | 16.75 | 16.67 | qfq | 6,328,364 | 105,428,771 | 2.51% |
| 2025-12-31 | 16.51 | 16.60 | 16.28 | 16.34 | 16.26 | qfq | 4,541,100 | 74,284,146 | -0.91% |
| 2025-12-30 | 16.72 | 16.75 | 16.46 | 16.49 | 16.41 | qfq | 5,101,484 | 84,494,837 | -0.78% |
| 2025-12-29 | 16.95 | 16.98 | 16.59 | 16.62 | 16.54 | qfq | 5,720,284 | 95,587,371 | -1.60% |
| 2025-12-26 | 17.19 | 17.21 | 16.89 | 16.89 | 16.81 | qfq | 4,947,484 | 84,245,007 | -1.57% |
| 2025-12-25 | 17.14 | 17.25 | 17.06 | 17.16 | 17.07 | qfq | 4,116,104 | 70,610,435 | 0.18% |
| 2025-12-24 | 16.66 | 17.17 | 16.66 | 17.13 | 17.04 | qfq | 5,315,735 | 90,534,663 | 2.21% |
| 2025-12-23 | 16.91 | 17.01 | 16.70 | 16.76 | 16.68 | qfq | 4,628,990 | 77,896,890 | -1.00% |
| 2025-12-22 | 17.11 | 17.19 | 16.92 | 16.93 | 16.84 | qfq | 5,017,247 | 85,517,922 | -0.99% |
| 2025-12-19 | 17.25 | 17.39 | 17.02 | 17.10 | 17.01 | qfq | 4,663,971 | 80,224,383 | -0.06% |
| 2025-12-18 | 17.09 | 17.38 | 16.88 | 17.11 | 17.02 | qfq | 4,804,290 | 82,495,708 | 0.59% |
| 2025-12-17 | 17.40 | 17.47 | 16.58 | 17.01 | 16.92 | qfq | 8,376,267 | 141,593,153 | -1.90% |
| 2025-12-16 | 17.61 | 17.93 | 17.30 | 17.34 | 17.25 | qfq | 6,718,508 | 117,171,976 | -1.98% |
| 2025-12-15 | 17.68 | 17.93 | 17.63 | 17.69 | 17.60 | qfq | 6,637,208 | 117,930,906 | -0.90% |
| 2025-12-12 | 17.44 | 17.91 | 17.44 | 17.85 | 17.76 | qfq | 10,680,790 | 189,885,682 | 2.18% |
| 2025-12-11 | 17.72 | 17.86 | 17.46 | 17.47 | 17.38 | qfq | 7,458,458 | 131,535,640 | -1.36% |
| 2025-12-10 | 17.81 | 18.12 | 17.63 | 17.71 | 17.62 | qfq | 7,913,740 | 140,534,588 | -1.45% |
| 2025-12-09 | 17.83 | 18.10 | 17.55 | 17.97 | 17.88 | qfq | 13,021,408 | 232,340,047 | 1.87% |
| 2025-12-08 | 17.25 | 17.79 | 17.25 | 17.64 | 17.55 | qfq | 8,725,721 | 153,205,871 | 2.08% |
| 2025-12-05 | 16.85 | 17.30 | 16.66 | 17.28 | 17.19 | qfq | 5,708,878 | 97,477,801 | 2.55% |
| 2025-12-04 | 16.91 | 16.99 | 16.72 | 16.85 | 16.77 | qfq | 3,479,873 | 58,570,596 | -0.59% |
| 2025-12-03 | 17.00 | 17.09 | 16.83 | 16.95 | 16.86 | qfq | 4,316,610 | 73,107,139 | -0.76% |
| 2025-12-02 | 16.85 | 17.23 | 16.85 | 17.08 | 16.99 | qfq | 5,865,200 | 99,957,740 | 0.95% |
| 2025-12-01 | 16.65 | 17.05 | 16.65 | 16.92 | 16.83 | qfq | 5,726,004 | 96,835,624 | 1.62% |
| 2025-11-28 | 16.38 | 16.65 | 16.32 | 16.65 | 16.57 | qfq | 3,711,600 | 61,300,223 | 1.22% |
| 2025-11-27 | 16.59 | 16.70 | 16.39 | 16.45 | 16.37 | qfq | 5,651,000 | 93,605,148 | -1.61% |
| 2025-11-26 | 16.54 | 16.95 | 16.36 | 16.72 | 16.64 | qfq | 8,340,400 | 139,021,164 | 1.33% |
| 2025-11-25 | 16.55 | 16.74 | 16.47 | 16.50 | 16.42 | qfq | 5,038,100 | 83,685,566 | 0.67% |
| 2025-11-24 | 16.24 | 16.52 | 16.17 | 16.39 | 16.31 | qfq | 4,513,800 | 73,762,401 | 1.11% |
| 2025-11-21 | 16.78 | 17.08 | 16.17 | 16.21 | 16.13 | qfq | 7,779,400 | 128,126,513 | -4.70% |
| 2025-11-20 | 17.32 | 17.37 | 16.96 | 17.01 | 16.92 | qfq | 5,712,600 | 97,543,240 | -0.99% |
| 2025-11-19 | 17.89 | 17.95 | 17.09 | 17.18 | 17.09 | qfq | 9,986,100 | 173,220,592 | -3.86% |
| 2025-11-18 | 18.32 | 18.43 | 17.77 | 17.87 | 17.78 | qfq | 9,505,704 | 171,750,621 | -2.35% |
| 2025-11-17 | 17.86 | 18.38 | 17.86 | 18.30 | 18.21 | qfq | 9,559,204 | 174,061,758 | 1.50% |
| 2025-11-14 | 17.72 | 18.50 | 17.72 | 18.03 | 17.94 | qfq | 10,526,100 | 191,331,448 | 0.33% |
| 2025-11-13 | 17.88 | 18.15 | 17.61 | 17.97 | 17.88 | qfq | 7,364,800 | 131,943,337 | 0.62% |
| 2025-11-12 | 18.29 | 18.37 | 17.79 | 17.86 | 17.77 | qfq | 9,313,700 | 167,591,814 | -2.78% |
| 2025-11-11 | 18.66 | 18.70 | 18.30 | 18.37 | 18.28 | qfq | 10,558,800 | 194,437,783 | -2.03% |
| 2025-11-10 | 18.24 | 18.78 | 18.11 | 18.75 | 18.66 | qfq | 15,489,253 | 286,335,585 | 2.85% |
| 2025-11-07 | 18.34 | 18.64 | 18.15 | 18.23 | 18.14 | qfq | 11,234,600 | 205,911,062 | -1.73% |
| 2025-11-06 | 18.69 | 18.78 | 18.42 | 18.55 | 18.46 | qfq | 13,548,200 | 251,475,130 | -1.33% |
| 2025-11-05 | 18.37 | 19.07 | 18.22 | 18.80 | 18.71 | qfq | 21,988,300 | 409,762,401 | -0.42% |
| 2025-11-04 | 17.50 | 18.91 | 17.36 | 18.88 | 18.79 | qfq | 28,210,429 | 521,240,735 | 7.27% |
| 2025-11-03 | 17.59 | 17.77 | 17.37 | 17.60 | 17.51 | qfq | 7,253,700 | 127,676,352 | 0.11% |
| 2025-10-31 | 17.23 | 17.83 | 17.12 | 17.58 | 17.49 | qfq | 9,643,200 | 168,256,433 | 1.62% |
| 2025-10-30 | 17.58 | 17.97 | 17.30 | 17.30 | 17.21 | qfq | 9,270,100 | 163,314,202 | -1.20% |
| 2025-10-29 | 17.58 | 17.69 | 17.36 | 17.51 | 17.42 | qfq | 8,782,800 | 153,507,301 | -1.46% |
| 2025-10-28 | 17.43 | 18.07 | 17.35 | 17.77 | 17.68 | qfq | 11,615,604 | 207,163,223 | 1.78% |
| 2025-10-27 | 17.68 | 17.75 | 17.31 | 17.46 | 17.37 | qfq | 6,698,400 | 116,942,079 | 0.11% |
| 2025-10-24 | 17.40 | 17.64 | 17.40 | 17.44 | 17.35 | qfq | 7,256,404 | 126,907,653 | -0.80% |
| 2025-10-23 | 17.09 | 17.68 | 17.06 | 17.58 | 17.49 | qfq | 8,496,404 | 148,194,376 | 2.21% |
| 2025-10-22 | 17.17 | 17.55 | 16.93 | 17.20 | 17.11 | qfq | 7,216,585 | 124,888,595 | 0.06% |
| 2025-10-21 | 17.05 | 17.31 | 16.95 | 17.19 | 17.10 | qfq | 6,141,015 | 105,438,754 | 0.53% |
| 2025-10-20 | 17.01 | 17.23 | 16.95 | 17.10 | 17.01 | qfq | 6,835,700 | 116,735,276 | 1.79% |
| 2025-10-17 | 17.60 | 17.65 | 16.78 | 16.80 | 16.72 | qfq | 9,594,273 | 164,567,108 | -4.38% |
| 2025-10-16 | 18.15 | 18.22 | 17.51 | 17.57 | 17.48 | qfq | 12,293,900 | 218,964,407 | -3.88% |
| 2025-10-15 | 18.24 | 18.40 | 17.93 | 18.28 | 18.19 | qfq | 9,135,500 | 166,066,452 | 0.33% |
| 2025-10-14 | 18.99 | 19.16 | 18.16 | 18.22 | 18.13 | qfq | 20,200,563 | 376,573,638 | -4.00% |
| 2025-10-13 | 17.90 | 19.10 | 17.69 | 18.98 | 18.88 | qfq | 22,418,787 | 416,373,571 | 1.93% |
| 2025-10-10 | 18.50 | 18.75 | 18.17 | 18.62 | 18.53 | qfq | 14,357,900 | 265,206,594 | 0.32% |
| 2025-10-09 | 18.58 | 18.94 | 18.31 | 18.56 | 18.47 | qfq | 15,560,824 | 290,170,495 | 0.05% |
| 2025-09-30 | 18.83 | 18.91 | 18.55 | 18.55 | 18.46 | qfq | 17,536,114 | 327,857,976 | -0.80% |
| 2025-09-29 | 19.28 | 19.60 | 18.69 | 18.70 | 18.61 | qfq | 27,087,086 | 514,015,956 | -3.11% |
| 2025-09-26 | 19.68 | 20.44 | 19.21 | 19.30 | 19.20 | qfq | 36,529,347 | 724,149,788 | -2.08% |
| 2025-09-25 | 18.66 | 20.45 | 18.44 | 19.71 | 19.61 | qfq | 48,345,322 | 933,261,034 | 4.90% |
| 2025-09-24 | 17.65 | 19.46 | 17.51 | 18.79 | 18.70 | qfq | 37,329,054 | 692,489,355 | 4.97% |
| 2025-09-23 | 18.19 | 18.20 | 17.28 | 17.90 | 17.81 | qfq | 20,817,083 | 367,492,721 | -0.67% |
| 2025-09-22 | 18.30 | 18.63 | 17.83 | 18.02 | 17.93 | qfq | 26,753,599 | 484,701,696 | -1.69% |
| 2025-09-19 | 18.19 | 19.44 | 17.60 | 18.33 | 18.24 | qfq | 41,238,235 | 758,879,369 | 7.44% |
| 2025-09-18 | 17.61 | 17.68 | 16.91 | 17.06 | 16.97 | qfq | 12,941,700 | 224,714,368 | -3.56% |
| 2025-09-17 | 17.10 | 17.78 | 17.00 | 17.69 | 17.60 | qfq | 16,165,002 | 283,906,036 | 3.81% |
| 2025-09-16 | 17.03 | 17.08 | 16.80 | 17.04 | 16.95 | qfq | 6,211,000 | 105,370,351 | 0.47% |
| 2025-09-15 | 17.21 | 17.21 | 16.94 | 16.96 | 16.87 | qfq | 5,814,700 | 99,120,195 | -1.11% |
| 2025-09-12 | 17.29 | 17.49 | 17.11 | 17.15 | 17.06 | qfq | 8,625,804 | 148,869,076 | -0.64% |
| 2025-09-11 | 16.81 | 17.28 | 16.63 | 17.26 | 17.17 | qfq | 8,114,700 | 137,821,062 | 2.25% |
| 2025-09-10 | 17.10 | 17.26 | 16.80 | 16.88 | 16.80 | qfq | 6,413,102 | 108,995,912 | -1.40% |
| 2025-09-09 | 17.33 | 17.52 | 16.98 | 17.12 | 17.03 | qfq | 8,619,600 | 148,547,529 | -1.44% |
| 2025-09-08 | 17.21 | 17.44 | 17.11 | 17.37 | 17.28 | qfq | 8,633,100 | 149,326,961 | 1.40% |
| 2025-09-05 | 16.53 | 17.15 | 16.53 | 17.13 | 17.04 | qfq | 8,839,602 | 149,048,614 | 3.19% |
| 2025-09-04 | 17.15 | 17.38 | 16.30 | 16.60 | 16.52 | qfq | 10,202,650 | 172,317,553 | -2.52% |
| 2025-09-03 | 17.39 | 17.68 | 16.96 | 17.03 | 16.94 | qfq | 9,328,800 | 161,035,629 | -0.93% |
| 2025-09-02 | 17.70 | 17.80 | 17.02 | 17.19 | 17.10 | qfq | 10,150,100 | 175,616,250 | -2.66% |
| 2025-09-01 | 17.61 | 17.91 | 17.58 | 17.66 | 17.57 | qfq | 8,125,900 | 144,080,950 | 0.34% |
| 2025-08-29 | 17.96 | 17.98 | 17.54 | 17.60 | 17.51 | qfq | 8,727,200 | 154,530,717 | -2.06% |
| 2025-08-28 | 17.63 | 18.08 | 17.27 | 17.97 | 17.88 | qfq | 13,669,162 | 242,334,897 | 1.76% |
| 2025-08-27 | 18.21 | 18.42 | 17.63 | 17.66 | 17.57 | qfq | 14,910,887 | 270,230,309 | -3.18% |
| 2025-08-26 | 18.11 | 18.48 | 17.85 | 18.24 | 18.15 | qfq | 13,335,087 | 242,160,947 | 0.88% |
| 2025-08-25 | 17.88 | 18.43 | 17.88 | 18.08 | 17.99 | qfq | 15,278,300 | 276,042,081 | 1.69% |
| 2025-08-22 | 17.67 | 17.83 | 17.48 | 17.78 | 17.69 | qfq | 9,900,100 | 175,598,922 | 1.14% |
| 2025-08-21 | 17.79 | 17.85 | 17.47 | 17.58 | 17.49 | qfq | 10,569,600 | 186,306,922 | -1.57% |
| 2025-08-20 | 17.42 | 17.88 | 17.25 | 17.86 | 17.77 | qfq | 10,790,000 | 189,003,504 | 2.23% |
| 2025-08-19 | 17.61 | 17.75 | 17.41 | 17.47 | 17.38 | qfq | 11,321,711 | 198,636,857 | -0.74% |
| 2025-08-18 | 17.87 | 17.88 | 17.54 | 17.60 | 17.51 | qfq | 15,067,906 | 266,379,404 | 0.11% |
| 2025-08-15 | 17.05 | 17.60 | 17.04 | 17.58 | 17.49 | qfq | 11,727,300 | 203,983,672 | 3.11% |
| 2025-08-14 | 17.65 | 17.74 | 17.04 | 17.05 | 16.96 | qfq | 12,304,424 | 213,219,778 | -3.07% |
| 2025-08-13 | 17.44 | 17.62 | 17.36 | 17.59 | 17.50 | qfq | 11,322,900 | 198,071,980 | 0.06% |
| 2025-08-12 | 17.27 | 17.93 | 17.13 | 17.58 | 17.49 | qfq | 17,166,571 | 301,287,176 | 1.80% |
| 2025-08-11 | 17.11 | 17.35 | 17.11 | 17.27 | 17.18 | qfq | 9,813,300 | 169,273,612 | 2.01% |
| 2025-08-08 | 17.00 | 17.28 | 16.89 | 16.93 | 16.84 | qfq | 8,977,946 | 152,703,667 | -1.05% |
| 2025-08-07 | 16.90 | 17.35 | 16.90 | 17.11 | 17.02 | qfq | 12,025,680 | 206,392,230 | 0.88% |
| 2025-08-06 | 16.75 | 17.10 | 16.75 | 16.96 | 16.87 | qfq | 9,106,200 | 154,164,474 | 1.31% |
| 2025-08-05 | 16.70 | 16.87 | 16.65 | 16.74 | 16.66 | qfq | 6,158,011 | 103,101,196 | 0.06% |
| 2025-08-04 | 16.14 | 16.78 | 16.12 | 16.73 | 16.65 | qfq | 8,933,500 | 147,171,602 | 2.45% |
| 2025-08-01 | 16.42 | 16.53 | 16.08 | 16.33 | 16.25 | qfq | 8,529,600 | 139,060,498 | 0.25% |
| 2025-07-31 | 16.32 | 16.61 | 16.25 | 16.29 | 16.21 | qfq | 8,109,000 | 133,435,619 | -0.61% |
| 2025-07-30 | 16.59 | 16.63 | 16.29 | 16.39 | 16.31 | qfq | 11,654,600 | 191,700,079 | -3.25% |
| 2025-07-29 | 16.66 | 17.38 | 16.64 | 16.94 | 16.85 | qfq | 11,431,300 | 193,920,216 | 1.38% |
| 2025-07-28 | 16.89 | 16.95 | 16.58 | 16.71 | 16.63 | qfq | 8,189,001 | 137,117,129 | -0.83% |
| 2025-07-25 | 16.83 | 17.08 | 16.61 | 16.85 | 16.77 | qfq | 12,791,600 | 215,011,094 | 1.08% |
| 2025-07-24 | 16.54 | 16.76 | 16.45 | 16.67 | 16.59 | qfq | 10,382,800 | 172,636,142 | 0.36% |
| 2025-07-23 | 17.21 | 17.46 | 16.57 | 16.61 | 16.53 | qfq | 19,669,480 | 331,155,323 | -2.29% |
| 2025-07-22 | 16.54 | 17.01 | 16.35 | 17.00 | 16.91 | qfq | 21,742,080 | 364,028,473 | 3.28% |
| 2025-07-21 | 16.23 | 16.52 | 16.23 | 16.46 | 16.38 | qfq | 12,975,890 | 212,852,609 | -0.66% |
| 2025-07-18 | 16.14 | 16.65 | 15.95 | 16.57 | 16.49 | qfq | 19,337,266 | 316,230,398 | 2.98% |
| 2025-07-17 | 15.82 | 16.10 | 15.80 | 16.09 | 16.01 | qfq | 6,978,400 | 111,741,955 | 1.45% |
| 2025-07-16 | 15.70 | 16.05 | 15.70 | 15.86 | 15.78 | qfq | 5,573,100 | 88,613,334 | 0.57% |
| 2025-07-15 | 15.89 | 15.95 | 15.43 | 15.77 | 15.69 | qfq | 6,753,500 | 105,636,802 | -0.76% |
| 2025-07-14 | 15.90 | 16.01 | 15.73 | 15.89 | 15.81 | qfq | 3,780,200 | 59,807,843 | -0.06% |
| 2025-07-11 | 15.78 | 16.00 | 15.62 | 15.90 | 15.82 | qfq | 6,076,000 | 96,231,041 | 1.02% |
| 2025-07-10 | 15.81 | 15.95 | 15.71 | 15.74 | 15.66 | qfq | 4,091,300 | 64,595,961 | -0.69% |
| 2025-07-09 | 16.01 | 16.15 | 15.83 | 15.85 | 15.77 | qfq | 5,734,300 | 91,516,989 | -1.37% |
| 2025-07-08 | 15.93 | 16.08 | 15.76 | 16.07 | 15.99 | qfq | 8,555,400 | 136,083,177 | 2.42% |
| 2025-07-07 | 15.61 | 15.73 | 15.55 | 15.69 | 15.61 | qfq | 4,450,000 | 69,639,797 | 0.13% |
| 2025-07-04 | 15.85 | 15.94 | 15.62 | 15.67 | 15.59 | qfq | 5,926,600 | 93,195,659 | -1.38% |
| 2025-07-03 | 15.97 | 16.05 | 15.80 | 15.89 | 15.81 | qfq | 5,103,900 | 81,183,934 | -0.31% |
| 2025-07-02 | 16.22 | 16.33 | 15.81 | 15.94 | 15.86 | qfq | 9,144,700 | 146,520,790 | -1.79% |
| 2025-07-01 | 16.19 | 16.47 | 16.02 | 16.23 | 16.15 | qfq | 11,356,900 | 184,185,493 | 0.31% |
| 2025-06-30 | 16.20 | 16.45 | 16.00 | 16.18 | 16.03 | qfq | 11,742,400 | 190,465,315 | 0.81% |
| 2025-06-27 | 15.58 | 16.59 | 15.57 | 16.05 | 15.90 | qfq | 17,012,800 | 274,237,426 | 2.82% |
| 2025-06-26 | 15.85 | 15.88 | 15.60 | 15.61 | 15.46 | qfq | 6,361,300 | 100,131,012 | -1.51% |
| 2025-06-25 | 15.60 | 15.87 | 15.53 | 15.85 | 15.70 | qfq | 7,733,762 | 121,552,419 | 1.34% |
| 2025-06-24 | 15.23 | 15.66 | 15.21 | 15.64 | 15.49 | qfq | 5,217,920 | 81,031,912 | 2.29% |
| 2025-06-23 | 14.93 | 15.32 | 14.91 | 15.29 | 15.15 | qfq | 3,339,820 | 50,766,135 | 1.12% |
| 2025-06-20 | 15.08 | 15.50 | 15.08 | 15.12 | 14.98 | qfq | 4,764,600 | 72,452,036 | 0.27% |
| 2025-06-19 | 15.54 | 15.54 | 15.03 | 15.08 | 14.94 | qfq | 6,065,500 | 92,417,519 | -3.21% |
| 2025-06-18 | 15.46 | 15.63 | 15.40 | 15.58 | 15.43 | qfq | 4,238,998 | 65,804,001 | 0.13% |
| 2025-06-17 | 15.64 | 15.75 | 15.48 | 15.56 | 15.41 | qfq | 4,096,300 | 63,888,975 | -0.51% |
| 2025-06-16 | 15.41 | 15.70 | 15.41 | 15.64 | 15.49 | qfq | 4,083,600 | 63,818,034 | 1.03% |
| 2025-06-13 | 15.83 | 15.83 | 15.45 | 15.48 | 15.34 | qfq | 5,784,200 | 90,118,925 | -2.64% |
| 2025-06-12 | 15.97 | 16.06 | 15.81 | 15.90 | 15.75 | qfq | 5,344,224 | 84,969,007 | -0.87% |
| 2025-06-11 | 15.97 | 16.15 | 15.90 | 16.04 | 15.89 | qfq | 4,584,300 | 73,526,377 | 0.50% |
| 2025-06-10 | 16.38 | 16.38 | 15.70 | 15.96 | 15.81 | qfq | 8,890,900 | 142,430,166 | -2.44% |
| 2025-06-09 | 16.04 | 16.44 | 15.99 | 16.36 | 16.21 | qfq | 7,474,000 | 121,780,050 | 2.31% |
| 2025-06-06 | 16.25 | 16.30 | 15.92 | 15.99 | 15.84 | qfq | 6,042,500 | 96,746,925 | -1.54% |
| 2025-06-05 | 16.06 | 16.26 | 15.85 | 16.24 | 16.09 | qfq | 7,262,400 | 116,886,578 | 1.44% |
| 2025-06-04 | 16.15 | 16.45 | 15.98 | 16.01 | 15.86 | qfq | 7,269,800 | 117,322,633 | -0.12% |
| 2025-06-03 | 15.94 | 16.20 | 15.90 | 16.03 | 15.88 | qfq | 6,812,200 | 109,225,224 | -1.11% |
| 2025-05-30 | 16.77 | 16.77 | 16.12 | 16.21 | 16.06 | qfq | 9,282,300 | 151,644,909 | -3.74% |
| 2025-05-29 | 16.35 | 16.86 | 16.28 | 16.84 | 16.68 | qfq | 12,989,100 | 216,943,542 | 3.63% |
| 2025-05-28 | 16.92 | 17.19 | 16.20 | 16.25 | 16.10 | qfq | 16,684,400 | 275,349,206 | -5.47% |
| 2025-05-27 | 17.10 | 17.53 | 16.91 | 17.19 | 17.03 | qfq | 13,553,820 | 233,191,218 | -0.29% |
| 2025-05-26 | 17.27 | 17.77 | 17.06 | 17.24 | 17.08 | qfq | 18,851,800 | 326,908,921 | -2.16% |
| 2025-05-23 | 16.72 | 17.79 | 16.58 | 17.62 | 17.46 | qfq | 27,861,200 | 485,049,906 | 4.38% |
| 2025-05-22 | 17.08 | 17.55 | 16.81 | 16.88 | 16.72 | qfq | 20,287,900 | 348,001,566 | -2.26% |
| 2025-05-21 | 17.70 | 17.95 | 17.21 | 17.27 | 17.11 | qfq | 29,295,800 | 511,851,007 | -6.14% |
| 2025-05-20 | 16.96 | 18.93 | 16.89 | 18.40 | 18.23 | qfq | 49,335,032 | 882,320,733 | 8.55% |
| 2025-05-19 | 16.44 | 17.99 | 15.63 | 16.95 | 16.79 | qfq | 37,103,577 | 625,946,240 | 12.48% |
| 2025-05-16 | 15.03 | 15.24 | 14.99 | 15.07 | 14.93 | qfq | 4,216,700 | 63,859,666 | 0.27% |
| 2025-05-15 | 15.59 | 15.68 | 15.02 | 15.03 | 14.89 | qfq | 5,740,800 | 87,129,978 | -3.59% |
| 2025-05-14 | 15.55 | 15.74 | 15.40 | 15.59 | 15.44 | qfq | 4,961,100 | 77,197,415 | -0.19% |
| 2025-05-13 | 15.90 | 15.99 | 15.56 | 15.62 | 15.47 | qfq | 4,926,500 | 77,507,409 | -1.01% |
| 2025-05-12 | 15.66 | 15.78 | 15.52 | 15.78 | 15.63 | qfq | 5,363,083 | 84,082,612 | 1.94% |
| 2025-05-09 | 15.67 | 15.78 | 15.28 | 15.48 | 15.34 | qfq | 6,137,900 | 94,932,046 | -1.90% |
| 2025-05-08 | 15.20 | 15.79 | 15.19 | 15.78 | 15.63 | qfq | 8,358,800 | 130,332,688 | -0.06% |
| 2025-05-07 | 16.03 | 16.27 | 15.62 | 15.79 | 15.64 | qfq | 7,630,100 | 121,500,762 | -0.38% |
| 2025-05-06 | 15.59 | 15.86 | 15.53 | 15.85 | 15.70 | qfq | 5,973,683 | 94,020,701 | 3.06% |
| 2025-04-30 | 15.10 | 15.50 | 15.09 | 15.38 | 15.24 | qfq | 4,573,800 | 70,446,907 | 1.85% |
| 2025-04-29 | 15.00 | 15.23 | 14.86 | 15.10 | 14.96 | qfq | 3,467,100 | 52,325,153 | 0.13% |
| 2025-04-28 | 15.19 | 15.32 | 14.91 | 15.08 | 14.94 | qfq | 4,217,800 | 63,598,540 | -0.72% |
| 2025-04-25 | 15.19 | 15.35 | 15.10 | 15.19 | 15.05 | qfq | 4,695,300 | 71,548,190 | 0.80% |
| 2025-04-24 | 15.51 | 15.51 | 14.86 | 15.07 | 14.93 | qfq | 5,891,800 | 88,923,067 | -1.89% |
| 2025-04-23 | 15.18 | 15.48 | 15.18 | 15.36 | 15.22 | qfq | 6,259,300 | 96,190,033 | 1.39% |
| 2025-04-22 | 15.27 | 15.43 | 15.07 | 15.15 | 15.01 | qfq | 6,488,800 | 98,584,286 | -2.26% |
| 2025-04-21 | 15.70 | 15.83 | 15.35 | 15.50 | 15.36 | qfq | 9,106,400 | 141,347,923 | 1.97% |
| 2025-04-18 | 14.88 | 15.27 | 14.78 | 15.20 | 15.06 | qfq | 4,852,999 | 72,899,339 | 2.01% |
| 2025-04-17 | 14.95 | 15.24 | 14.87 | 14.90 | 14.76 | qfq | 4,190,200 | 63,136,834 | -1.00% |
| 2025-04-16 | 15.39 | 15.49 | 14.65 | 15.05 | 14.91 | qfq | 6,139,500 | 92,633,044 | -2.65% |
| 2025-04-15 | 15.72 | 15.72 | 15.32 | 15.46 | 15.32 | qfq | 5,518,300 | 85,212,653 | -0.71% |
| 2025-04-14 | 15.27 | 15.88 | 15.27 | 15.57 | 15.42 | qfq | 8,881,100 | 138,289,266 | 3.73% |
| 2025-04-11 | 14.91 | 15.25 | 14.77 | 15.01 | 14.87 | qfq | 7,457,500 | 112,406,273 | 0.67% |
| 2025-04-10 | 14.69 | 15.18 | 14.67 | 14.91 | 14.77 | qfq | 8,871,400 | 132,752,992 | 3.54% |
| 2025-04-09 | 13.68 | 14.53 | 12.97 | 14.40 | 14.27 | qfq | 13,152,900 | 183,694,296 | 3.00% |
| 2025-04-08 | 13.14 | 14.05 | 13.14 | 13.98 | 13.85 | qfq | 14,579,100 | 199,610,450 | 7.37% |
| 2025-04-07 | 14.50 | 15.17 | 13.02 | 13.02 | 12.90 | qfq | 11,895,713 | 164,197,534 | -20.02% |
| 2025-04-03 | 16.20 | 16.59 | 16.13 | 16.28 | 16.13 | qfq | 4,691,700 | 76,776,432 | -0.73% |
| 2025-04-02 | 16.56 | 16.64 | 16.37 | 16.40 | 16.25 | qfq | 5,209,044 | 85,835,899 | -1.20% |
| 2025-04-01 | 16.59 | 17.04 | 16.46 | 16.60 | 16.45 | qfq | 5,978,244 | 99,901,576 | -0.06% |
| 2025-03-31 | 16.56 | 16.75 | 16.29 | 16.61 | 16.46 | qfq | 5,184,600 | 85,555,591 | -1.13% |
| 2025-03-28 | 17.35 | 17.43 | 16.80 | 16.80 | 16.64 | qfq | 6,293,500 | 107,175,383 | -3.00% |
| 2025-03-27 | 16.99 | 17.67 | 16.65 | 17.32 | 17.16 | qfq | 9,751,844 | 168,272,680 | 1.94% |
| 2025-03-26 | 16.86 | 17.14 | 16.86 | 16.99 | 16.83 | qfq | 4,913,574 | 83,616,239 | -0.12% |
| 2025-03-25 | 17.00 | 17.23 | 16.83 | 17.01 | 16.85 | qfq | 6,122,644 | 104,171,723 | -0.29% |
| 2025-03-24 | 17.81 | 17.87 | 16.69 | 17.06 | 16.90 | qfq | 10,780,300 | 184,464,783 | -4.26% |
| 2025-03-21 | 18.42 | 18.59 | 17.79 | 17.82 | 17.65 | qfq | 9,529,900 | 172,573,129 | -3.78% |
| 2025-03-20 | 18.69 | 18.82 | 18.47 | 18.52 | 18.35 | qfq | 6,711,700 | 125,012,049 | -1.44% |
| 2025-03-19 | 19.17 | 19.24 | 18.70 | 18.79 | 18.61 | qfq | 7,908,900 | 149,697,803 | -2.54% |
| 2025-03-18 | 19.30 | 19.65 | 19.10 | 19.28 | 19.10 | qfq | 8,000,900 | 154,337,562 | -0.31% |
| 2025-03-17 | 19.56 | 19.76 | 19.23 | 19.34 | 19.16 | qfq | 10,449,900 | 203,491,842 | -1.07% |
| 2025-03-14 | 19.28 | 19.64 | 19.16 | 19.55 | 19.37 | qfq | 11,385,300 | 221,445,974 | 0.05% |
| 2025-03-13 | 19.00 | 19.62 | 18.27 | 19.54 | 19.36 | qfq | 18,021,896 | 341,706,773 | 2.68% |
| 2025-03-12 | 18.89 | 19.33 | 18.80 | 19.03 | 18.85 | qfq | 11,300,800 | 215,289,172 | 0.79% |
| 2025-03-11 | 19.01 | 19.10 | 18.67 | 18.88 | 18.70 | qfq | 13,451,300 | 253,419,664 | -2.68% |
| 2025-03-10 | 19.78 | 20.16 | 19.40 | 19.40 | 19.22 | qfq | 21,269,681 | 420,591,856 | 2.32% |
| 2025-03-07 | 19.49 | 19.55 | 18.82 | 18.96 | 18.78 | qfq | 15,660,300 | 298,618,375 | -3.66% |
| 2025-03-06 | 19.52 | 19.93 | 19.52 | 19.68 | 19.50 | qfq | 17,209,599 | 340,122,915 | 0.61% |
| 2025-03-05 | 19.90 | 20.10 | 19.22 | 19.56 | 19.38 | qfq | 17,377,700 | 340,332,809 | -2.40% |
| 2025-03-04 | 19.42 | 20.29 | 19.31 | 20.04 | 19.85 | qfq | 24,281,500 | 484,752,585 | 1.26% |
| 2025-03-03 | 18.60 | 19.87 | 18.00 | 19.79 | 19.61 | qfq | 27,560,008 | 534,617,504 | 5.94% |
| 2025-02-28 | 19.35 | 19.50 | 18.50 | 18.68 | 18.51 | qfq | 20,389,586 | 387,418,349 | -5.89% |
| 2025-02-27 | 18.90 | 20.14 | 18.57 | 19.85 | 19.66 | qfq | 32,949,701 | 636,031,680 | 6.72% |
| 2025-02-26 | 18.70 | 18.81 | 18.33 | 18.60 | 18.43 | qfq | 11,714,693 | 217,054,238 | -0.69% |
| 2025-02-25 | 18.26 | 19.15 | 18.20 | 18.73 | 18.56 | qfq | 15,708,100 | 294,927,832 | 0.32% |
| 2025-02-24 | 19.20 | 19.20 | 18.33 | 18.67 | 18.50 | qfq | 16,387,800 | 305,193,319 | -2.91% |
| 2025-02-21 | 18.90 | 19.30 | 18.40 | 19.23 | 19.05 | qfq | 19,080,900 | 360,753,231 | 1.48% |
| 2025-02-20 | 18.99 | 19.66 | 18.83 | 18.95 | 18.77 | qfq | 15,751,700 | 301,977,492 | -0.73% |
| 2025-02-19 | 18.84 | 19.30 | 18.61 | 19.09 | 18.91 | qfq | 16,988,285 | 323,221,440 | 1.70% |
| 2025-02-18 | 20.21 | 20.35 | 18.68 | 18.77 | 18.59 | qfq | 28,884,401 | 562,953,293 | -9.32% |
| 2025-02-17 | 21.24 | 21.44 | 20.30 | 20.70 | 20.51 | qfq | 42,673,796 | 890,513,125 | 3.24% |
| 2025-02-14 | 18.50 | 20.83 | 18.42 | 20.05 | 19.86 | qfq | 38,326,443 | 752,752,582 | 8.91% |
| 2025-02-13 | 19.08 | 19.09 | 18.33 | 18.41 | 18.24 | qfq | 21,837,281 | 406,390,145 | -5.40% |
| 2025-02-12 | 19.44 | 19.80 | 19.00 | 19.46 | 19.28 | qfq | 22,989,464 | 443,992,275 | -2.26% |
| 2025-02-11 | 19.09 | 20.47 | 18.50 | 19.91 | 19.72 | qfq | 32,282,988 | 635,572,627 | 4.79% |
| 2025-02-10 | 18.28 | 19.36 | 18.10 | 19.00 | 18.82 | qfq | 24,442,964 | 457,855,662 | 5.91% |
| 2025-02-07 | 17.53 | 18.30 | 17.53 | 17.94 | 17.77 | qfq | 15,692,784 | 280,956,270 | 3.04% |
| 2025-02-06 | 16.72 | 17.48 | 16.54 | 17.41 | 17.25 | qfq | 10,053,000 | 172,959,578 | 3.38% |
| 2025-02-05 | 16.70 | 17.14 | 16.54 | 16.84 | 16.68 | qfq | 8,225,500 | 138,704,488 | 2.87% |
| 2025-01-27 | 17.00 | 17.10 | 16.36 | 16.37 | 16.22 | qfq | 6,399,800 | 106,333,558 | -3.48% |
| 2025-01-24 | 16.76 | 17.01 | 16.63 | 16.96 | 16.80 | qfq | 6,852,009 | 115,735,791 | 0.77% |
| 2025-01-23 | 17.12 | 17.67 | 16.60 | 16.83 | 16.67 | qfq | 10,954,500 | 189,893,245 | -0.82% |
| 2025-01-22 | 17.18 | 17.43 | 16.87 | 16.97 | 16.81 | qfq | 7,109,100 | 121,806,175 | -1.96% |
| 2025-01-21 | 17.38 | 17.53 | 17.08 | 17.31 | 17.15 | qfq | 7,767,000 | 134,261,526 | -0.06% |
| 2025-01-20 | 17.80 | 17.95 | 17.20 | 17.32 | 17.16 | qfq | 11,466,231 | 199,391,446 | -1.81% |
| 2025-01-17 | 17.42 | 17.88 | 17.19 | 17.64 | 17.48 | qfq | 12,270,100 | 215,039,691 | 0.34% |
| 2025-01-16 | 17.61 | 18.34 | 17.41 | 17.58 | 17.42 | qfq | 17,027,332 | 303,809,530 | 0.51% |
| 2025-01-15 | 17.55 | 18.78 | 17.42 | 17.49 | 17.33 | qfq | 23,863,192 | 429,341,489 | -0.23% |
| 2025-01-14 | 16.60 | 17.56 | 16.45 | 17.53 | 17.37 | qfq | 16,010,600 | 274,030,053 | 5.60% |
| 2025-01-13 | 15.94 | 17.09 | 15.53 | 16.60 | 16.45 | qfq | 13,680,300 | 223,725,748 | 3.11% |
| 2025-01-10 | 16.66 | 17.01 | 16.10 | 16.10 | 15.95 | qfq | 7,335,900 | 121,523,256 | -4.17% |
| 2025-01-09 | 16.58 | 17.09 | 16.49 | 16.80 | 16.64 | qfq | 9,167,300 | 154,714,119 | 1.08% |
| 2025-01-08 | 16.75 | 16.90 | 15.99 | 16.62 | 16.46 | qfq | 11,300,200 | 186,288,202 | -1.66% |
| 2025-01-07 | 16.56 | 16.92 | 16.25 | 16.90 | 16.74 | qfq | 14,948,104 | 247,733,300 | 1.08% |
| 2025-01-06 | 15.73 | 18.10 | 15.33 | 16.72 | 16.56 | qfq | 26,336,417 | 444,730,492 | 5.49% |
| 2025-01-03 | 17.00 | 17.09 | 15.78 | 15.85 | 15.70 | qfq | 10,201,775 | 166,398,953 | -6.38% |
| 2025-01-02 | 17.45 | 17.58 | 16.70 | 16.93 | 16.77 | qfq | 9,124,100 | 156,747,397 | -3.31% |
| 2024-12-31 | 18.43 | 18.56 | 17.50 | 17.51 | 17.35 | qfq | 7,903,500 | 141,557,341 | -4.94% |
| 2024-12-30 | 18.52 | 18.65 | 18.01 | 18.42 | 18.25 | qfq | 7,095,800 | 130,447,405 | -1.23% |
| 2024-12-27 | 18.41 | 18.90 | 18.33 | 18.65 | 18.48 | qfq | 7,222,500 | 135,109,908 | 1.19% |
| 2024-12-26 | 18.40 | 18.77 | 18.32 | 18.43 | 18.26 | qfq | 6,113,110 | 113,165,391 | -0.49% |
| 2024-12-25 | 18.94 | 19.00 | 18.11 | 18.52 | 18.35 | qfq | 7,798,908 | 143,965,130 | -1.80% |
| 2024-12-24 | 18.72 | 19.02 | 18.60 | 18.86 | 18.68 | qfq | 6,987,412 | 131,320,039 | 0.86% |
| 2024-12-23 | 19.45 | 19.51 | 18.62 | 18.70 | 18.53 | qfq | 8,848,255 | 168,358,678 | -4.30% |
| 2024-12-20 | 19.10 | 19.92 | 18.94 | 19.54 | 19.36 | qfq | 9,686,402 | 189,503,290 | 2.09% |
| 2024-12-19 | 18.90 | 19.38 | 18.88 | 19.14 | 18.96 | qfq | 6,984,712 | 133,762,182 | -0.83% |
| 2024-12-18 | 18.98 | 19.54 | 18.67 | 19.30 | 19.12 | qfq | 8,494,516 | 162,800,008 | 1.69% |
| 2024-12-17 | 19.89 | 19.94 | 18.91 | 18.98 | 18.80 | qfq | 10,501,981 | 202,406,394 | -4.77% |
| 2024-12-16 | 20.07 | 20.24 | 19.65 | 19.93 | 19.74 | qfq | 8,321,120 | 165,656,068 | -0.75% |
| 2024-12-13 | 20.70 | 20.77 | 20.03 | 20.08 | 19.89 | qfq | 11,205,132 | 227,690,238 | -4.20% |
| 2024-12-12 | 21.06 | 21.19 | 20.45 | 20.96 | 20.76 | qfq | 12,045,104 | 249,829,268 | -0.52% |
| 2024-12-11 | 20.79 | 21.29 | 20.62 | 21.07 | 20.87 | qfq | 11,206,400 | 235,043,577 | 1.10% |
| 2024-12-10 | 21.10 | 21.56 | 20.71 | 20.84 | 20.65 | qfq | 19,498,000 | 412,206,668 | 2.26% |
| 2024-12-09 | 21.10 | 21.18 | 20.11 | 20.38 | 20.19 | qfq | 11,691,500 | 240,337,868 | -1.74% |
| 2024-12-06 | 20.89 | 20.96 | 20.26 | 20.74 | 20.55 | qfq | 12,051,200 | 248,505,658 | -0.62% |
| 2024-12-05 | 20.70 | 21.13 | 20.68 | 20.87 | 20.68 | qfq | 11,382,200 | 237,498,532 | -0.24% |
| 2024-12-04 | 21.17 | 21.70 | 20.77 | 20.92 | 20.72 | qfq | 15,088,491 | 321,501,749 | -1.27% |
| 2024-12-03 | 21.70 | 21.82 | 20.86 | 21.19 | 20.99 | qfq | 16,415,200 | 349,133,659 | -2.26% |
| 2024-12-02 | 21.00 | 21.81 | 20.89 | 21.68 | 21.48 | qfq | 18,118,025 | 388,499,832 | 1.93% |
| 2024-11-29 | 20.81 | 21.86 | 20.61 | 21.27 | 21.07 | qfq | 21,029,430 | 444,947,596 | -0.28% |
| 2024-11-28 | 20.84 | 22.86 | 20.73 | 21.33 | 21.13 | qfq | 31,185,504 | 678,882,772 | 4.76% |
| 2024-11-27 | 19.91 | 20.42 | 19.18 | 20.36 | 20.17 | qfq | 15,983,216 | 315,572,804 | 0.94% |
| 2024-11-26 | 20.83 | 21.18 | 20.05 | 20.17 | 19.98 | qfq | 12,242,900 | 251,048,170 | -3.77% |
| 2024-11-25 | 20.90 | 21.25 | 20.17 | 20.96 | 20.76 | qfq | 14,568,100 | 300,547,146 | 1.70% |
| 2024-11-22 | 22.22 | 22.40 | 20.61 | 20.61 | 20.42 | qfq | 19,576,561 | 420,395,440 | -7.25% |
| 2024-11-21 | 22.00 | 22.86 | 21.60 | 22.22 | 22.01 | qfq | 22,527,431 | 498,809,465 | 0.18% |
| 2024-11-20 | 22.21 | 22.35 | 21.74 | 22.18 | 21.97 | qfq | 18,163,100 | 400,803,801 | -0.54% |
| 2024-11-19 | 21.46 | 22.32 | 21.10 | 22.30 | 22.09 | qfq | 17,178,904 | 372,566,647 | 5.09% |
| 2024-11-18 | 22.37 | 22.69 | 21.00 | 21.22 | 21.02 | qfq | 20,575,500 | 446,447,970 | -5.14% |
| 2024-11-15 | 23.61 | 24.18 | 22.25 | 22.37 | 22.16 | qfq | 24,785,629 | 573,646,280 | -6.99% |
| 2024-11-14 | 26.15 | 26.39 | 23.83 | 24.05 | 23.83 | qfq | 25,624,292 | 638,779,662 | -9.72% |
| 2024-11-13 | 26.00 | 26.96 | 25.52 | 26.64 | 26.39 | qfq | 21,871,526 | 579,518,719 | 1.87% |
| 2024-11-12 | 27.16 | 27.55 | 25.51 | 26.15 | 25.91 | qfq | 30,793,246 | 814,590,791 | -5.39% |
| 2024-11-11 | 24.98 | 28.60 | 24.79 | 27.64 | 27.38 | qfq | 45,958,182 | 1,225,512,258 | 7.97% |
| 2024-11-08 | 23.98 | 26.50 | 23.68 | 25.60 | 25.36 | qfq | 44,254,312 | 1,117,485,531 | 6.05% |
| 2024-11-07 | 24.20 | 24.66 | 23.21 | 24.14 | 23.91 | qfq | 26,149,260 | 625,831,721 | 0.67% |
| 2024-11-06 | 24.22 | 24.95 | 23.36 | 23.98 | 23.76 | qfq | 36,301,621 | 879,166,354 | -2.44% |
| 2024-11-05 | 24.19 | 25.44 | 23.75 | 24.58 | 24.35 | qfq | 37,600,384 | 922,527,930 | 1.95% |
| 2024-11-04 | 22.12 | 24.90 | 21.70 | 24.11 | 23.89 | qfq | 33,033,238 | 781,965,773 | 5.47% |
| 2024-11-01 | 28.05 | 28.31 | 22.86 | 22.86 | 22.65 | qfq | 53,854,842 | 1,339,916,552 | -19.99% |
| 2024-10-31 | 27.69 | 30.51 | 27.69 | 28.57 | 28.30 | qfq | 51,570,374 | 1,493,192,678 | 3.18% |
| 2024-10-30 | 28.10 | 29.44 | 26.89 | 27.69 | 27.43 | qfq | 49,686,531 | 1,403,793,655 | -7.39% |
| 2024-10-29 | 26.30 | 33.18 | 26.03 | 29.90 | 29.62 | qfq | 76,881,972 | 2,180,045,120 | 7.09% |
| 2024-10-28 | 24.00 | 28.07 | 23.51 | 27.92 | 27.66 | qfq | 66,445,738 | 1,751,762,180 | 19.37% |
| 2024-10-25 | 21.55 | 23.97 | 21.36 | 23.39 | 23.17 | qfq | 57,720,050 | 1,309,772,330 | 11.86% |
| 2024-10-24 | 20.14 | 21.40 | 19.88 | 20.91 | 20.71 | qfq | 43,198,600 | 892,449,262 | 1.60% |
| 2024-10-23 | 21.01 | 22.17 | 20.45 | 20.58 | 20.39 | qfq | 51,916,195 | 1,100,764,497 | -6.41% |
| 2024-10-22 | 24.50 | 24.68 | 21.70 | 21.99 | 21.78 | qfq | 72,111,836 | 1,629,051,103 | -8.34% |
| 2024-10-21 | 21.30 | 23.99 | 20.46 | 23.99 | 23.77 | qfq | 83,257,890 | 1,882,580,456 | 20.01% |
| 2024-10-18 | 17.13 | 20.80 | 17.05 | 19.99 | 19.80 | qfq | 73,623,997 | 1,394,112,468 | 11.93% |
| 2024-10-17 | 16.49 | 19.10 | 15.75 | 17.86 | 17.69 | qfq | 81,565,107 | 1,398,401,348 | 1.36% |
| 2024-10-16 | 15.90 | 17.85 | 15.90 | 17.62 | 17.46 | qfq | 76,792,361 | 1,302,188,104 | 16.53% |
| 2024-10-15 | 14.50 | 16.98 | 14.15 | 15.12 | 14.98 | qfq | 69,890,296 | 1,106,459,648 | 6.86% |
| 2024-10-14 | 12.71 | 14.36 | 12.37 | 14.15 | 14.02 | qfq | 28,200,811 | 381,837,769 | 12.12% |
| 2024-10-11 | 12.50 | 13.18 | 12.18 | 12.62 | 12.50 | qfq | 17,562,688 | 223,536,128 | 0.32% |
| 2024-10-10 | 13.26 | 13.46 | 12.38 | 12.58 | 12.46 | qfq | 21,820,810 | 280,448,376 | -3.45% |
| 2024-10-09 | 14.50 | 14.90 | 13.00 | 13.03 | 12.91 | qfq | 35,898,273 | 502,437,665 | -17.43% |
| 2024-10-08 | 15.50 | 15.88 | 13.61 | 15.78 | 15.63 | qfq | 46,647,631 | 699,898,183 | 17.76% |
| 2024-09-30 | 11.81 | 13.40 | 11.19 | 13.40 | 13.27 | qfq | 47,096,504 | 579,548,485 | 16.72% |
| 2024-09-27 | 10.74 | 11.66 | 10.61 | 11.48 | 11.37 | qfq | 36,431,798 | 403,181,979 | 3.80% |
| 2024-09-26 | 10.46 | 11.60 | 10.46 | 11.06 | 10.96 | qfq | 35,816,591 | 391,816,962 | 9.50% |
| 2024-09-25 | 9.92 | 10.78 | 9.81 | 10.10 | 10.01 | qfq | 27,757,902 | 285,293,716 | 2.75% |
| 2024-09-24 | 9.61 | 10.18 | 9.41 | 9.83 | 9.74 | qfq | 23,635,598 | 230,522,082 | -0.51% |
| 2024-09-23 | 9.63 | 9.97 | 9.22 | 9.88 | 9.79 | qfq | 23,187,495 | 223,629,388 | 1.75% |
| 2024-09-20 | 9.34 | 9.79 | 9.27 | 9.71 | 9.62 | qfq | 22,275,037 | 213,550,845 | 2.32% |
| 2024-09-19 | 9.33 | 9.82 | 9.16 | 9.49 | 9.40 | qfq | 23,973,600 | 227,863,564 | 1.06% |
| 2024-09-18 | 9.89 | 10.36 | 9.39 | 9.39 | 9.30 | qfq | 32,349,296 | 318,004,653 | -0.32% |
| 2024-09-13 | 9.02 | 10.46 | 9.01 | 9.42 | 9.33 | qfq | 33,904,210 | 321,056,439 | 7.05% |
| 2024-09-12 | 8.70 | 8.98 | 8.63 | 8.80 | 8.72 | qfq | 18,511,211 | 163,653,364 | 2.33% |
| 2024-09-11 | 8.62 | 8.74 | 8.52 | 8.60 | 8.52 | qfq | 12,337,722 | 106,161,540 | -2.38% |
| 2024-09-10 | 8.94 | 9.12 | 8.58 | 8.81 | 8.73 | qfq | 21,841,265 | 191,225,920 | -3.19% |
| 2024-09-09 | 8.33 | 9.82 | 8.11 | 9.10 | 9.02 | qfq | 27,426,962 | 253,260,025 | 11.25% |
| 2024-09-06 | 8.34 | 8.37 | 8.18 | 8.18 | 8.10 | qfq | 2,483,900 | 20,585,397 | -1.80% |
| 2024-09-05 | 8.24 | 8.38 | 8.23 | 8.33 | 8.25 | qfq | 2,181,604 | 18,137,730 | 1.09% |
| 2024-09-04 | 8.25 | 8.35 | 8.21 | 8.24 | 8.16 | qfq | 2,169,804 | 17,978,864 | -0.84% |
| 2024-09-03 | 8.27 | 8.38 | 8.19 | 8.31 | 8.23 | qfq | 2,342,104 | 19,423,060 | 1.22% |
| 2024-09-02 | 8.31 | 8.43 | 8.19 | 8.21 | 8.13 | qfq | 2,727,900 | 22,681,238 | -1.79% |
| 2024-08-30 | 8.35 | 8.52 | 8.28 | 8.36 | 8.28 | qfq | 5,063,700 | 42,675,369 | 0.36% |
| 2024-08-29 | 8.05 | 8.38 | 7.95 | 8.33 | 8.25 | qfq | 4,920,332 | 40,584,944 | 2.84% |
| 2024-08-28 | 7.93 | 8.17 | 7.82 | 8.10 | 8.02 | qfq | 5,161,977 | 41,523,236 | 2.14% |
| 2024-08-27 | 8.20 | 8.29 | 7.90 | 7.93 | 7.86 | qfq | 8,651,600 | 70,089,084 | 1.80% |
| 2024-08-26 | 7.90 | 7.92 | 7.76 | 7.79 | 7.72 | qfq | 2,291,800 | 17,924,923 | -1.02% |
| 2024-08-23 | 7.82 | 7.95 | 7.76 | 7.87 | 7.80 | qfq | 2,574,400 | 20,213,288 | -0.76% |
| 2024-08-22 | 8.16 | 8.18 | 7.89 | 7.93 | 7.86 | qfq | 2,401,300 | 19,180,560 | -1.61% |
| 2024-08-21 | 8.06 | 8.21 | 7.98 | 8.06 | 7.98 | qfq | 3,155,400 | 25,440,212 | -1.23% |
| 2024-08-20 | 8.30 | 8.31 | 8.12 | 8.16 | 8.08 | qfq | 2,808,300 | 22,979,480 | -1.57% |
| 2024-08-19 | 8.30 | 8.36 | 8.21 | 8.29 | 8.21 | qfq | 2,809,300 | 23,272,494 | 0.12% |
| 2024-08-16 | 8.39 | 8.46 | 8.21 | 8.28 | 8.20 | qfq | 4,219,800 | 35,226,313 | -1.66% |
| 2024-08-15 | 8.30 | 8.44 | 8.22 | 8.42 | 8.34 | qfq | 2,693,400 | 22,493,959 | 1.45% |
| 2024-08-14 | 8.40 | 8.45 | 8.30 | 8.30 | 8.22 | qfq | 1,724,400 | 14,402,989 | -1.07% |
| 2024-08-13 | 8.41 | 8.44 | 8.25 | 8.39 | 8.31 | qfq | 1,954,600 | 16,318,851 | -0.24% |
| 2024-08-12 | 8.27 | 8.52 | 8.27 | 8.41 | 8.33 | qfq | 3,092,977 | 26,038,633 | 0.36% |
| 2024-08-09 | 8.44 | 8.79 | 8.37 | 8.38 | 8.30 | qfq | 4,775,400 | 40,940,184 | -0.36% |
| 2024-08-08 | 8.41 | 8.50 | 8.30 | 8.41 | 8.33 | qfq | 2,826,304 | 23,761,048 | -0.71% |
| 2024-08-07 | 8.54 | 8.60 | 8.37 | 8.47 | 8.39 | qfq | 4,638,500 | 39,343,923 | -0.94% |
| 2024-08-06 | 8.16 | 8.63 | 8.11 | 8.55 | 8.47 | qfq | 5,888,704 | 49,266,538 | 6.08% |
| 2024-08-05 | 8.33 | 8.40 | 8.05 | 8.06 | 7.98 | qfq | 3,585,300 | 29,449,891 | -3.47% |
| 2024-08-02 | 8.45 | 8.55 | 8.33 | 8.35 | 8.27 | qfq | 3,002,200 | 25,377,022 | -1.30% |
| 2024-08-01 | 8.47 | 8.55 | 8.43 | 8.46 | 8.38 | qfq | 2,856,200 | 24,238,403 | -0.24% |
| 2024-07-31 | 8.19 | 8.52 | 8.12 | 8.48 | 8.40 | qfq | 5,017,500 | 42,060,621 | 3.54% |
| 2024-07-30 | 8.09 | 8.19 | 8.04 | 8.19 | 8.11 | qfq | 1,994,500 | 16,223,694 | 0.74% |
| 2024-07-29 | 8.30 | 8.30 | 8.06 | 8.13 | 8.05 | qfq | 2,027,000 | 16,510,912 | -0.49% |
| 2024-07-26 | 7.97 | 8.20 | 7.91 | 8.17 | 8.09 | qfq | 2,954,100 | 23,962,056 | 2.90% |
| 2024-07-25 | 7.92 | 8.06 | 7.80 | 7.94 | 7.87 | qfq | 2,597,532 | 20,610,697 | 0.25% |
| 2024-07-24 | 8.00 | 8.08 | 7.89 | 7.92 | 7.85 | qfq | 4,408,600 | 35,159,810 | -1.49% |
| 2024-07-23 | 8.27 | 8.52 | 8.03 | 8.04 | 7.96 | qfq | 6,913,600 | 57,149,238 | -2.55% |
| 2024-07-22 | 8.18 | 8.42 | 8.15 | 8.25 | 8.17 | qfq | 3,374,000 | 27,894,520 | 0.98% |
| 2024-07-19 | 7.99 | 8.23 | 7.88 | 8.17 | 8.09 | qfq | 3,601,600 | 29,216,433 | 1.62% |
| 2024-07-18 | 7.98 | 8.05 | 7.80 | 8.04 | 7.96 | qfq | 3,095,800 | 24,555,293 | 0.50% |
| 2024-07-17 | 8.20 | 8.23 | 8.00 | 8.00 | 7.93 | qfq | 3,166,300 | 25,565,539 | -2.68% |
| 2024-07-16 | 8.19 | 8.26 | 8.12 | 8.22 | 8.14 | qfq | 2,138,800 | 17,539,390 | 0.37% |
| 2024-07-15 | 8.35 | 8.40 | 8.19 | 8.19 | 8.11 | qfq | 2,538,400 | 20,957,075 | -3.31% |
| 2024-07-12 | 8.41 | 8.48 | 8.36 | 8.47 | 8.39 | qfq | 2,952,201 | 24,903,004 | 0.95% |
| 2024-07-11 | 8.31 | 8.44 | 8.26 | 8.39 | 8.31 | qfq | 3,121,601 | 26,134,314 | 2.44% |
| 2024-07-10 | 8.21 | 8.35 | 8.15 | 8.19 | 8.11 | qfq | 2,250,800 | 18,567,697 | -1.21% |
| 2024-07-09 | 8.07 | 8.30 | 7.96 | 8.29 | 8.21 | qfq | 3,325,801 | 27,077,041 | 2.73% |
| 2024-07-08 | 8.30 | 8.35 | 8.03 | 8.07 | 7.99 | qfq | 3,143,500 | 25,631,268 | -2.54% |
| 2024-07-05 | 8.13 | 8.36 | 8.07 | 8.28 | 8.20 | qfq | 2,613,500 | 21,479,809 | 0.61% |
| 2024-07-04 | 8.45 | 8.55 | 8.21 | 8.23 | 8.15 | qfq | 3,058,978 | 25,533,656 | -2.72% |
| 2024-07-03 | 8.68 | 8.68 | 8.42 | 8.46 | 8.38 | qfq | 3,340,600 | 28,455,643 | -2.53% |
| 2024-07-02 | 8.51 | 8.77 | 8.51 | 8.68 | 8.60 | qfq | 3,449,200 | 29,934,789 | 1.64% |
| 2024-07-01 | 8.56 | 8.63 | 8.40 | 8.54 | 8.46 | qfq | 2,955,804 | 25,150,990 | -0.47% |
| 2024-06-28 | 8.47 | 8.71 | 8.43 | 8.58 | 8.50 | qfq | 4,308,800 | 37,129,839 | 1.06% |
| 2024-06-27 | 8.54 | 8.79 | 8.40 | 8.49 | 8.34 | qfq | 4,339,200 | 37,242,050 | -1.74% |
| 2024-06-26 | 8.28 | 8.65 | 8.17 | 8.64 | 8.49 | qfq | 5,077,644 | 42,611,554 | 4.60% |
| 2024-06-25 | 8.38 | 8.48 | 8.21 | 8.26 | 8.12 | qfq | 4,014,003 | 33,416,908 | -1.43% |
| 2024-06-24 | 8.80 | 8.90 | 8.36 | 8.38 | 8.23 | qfq | 5,863,889 | 50,095,718 | -6.05% |
| 2024-06-21 | 9.00 | 9.02 | 8.76 | 8.92 | 8.76 | qfq | 3,389,411 | 30,236,677 | -1.33% |
| 2024-06-20 | 9.29 | 9.38 | 9.02 | 9.04 | 8.88 | qfq | 4,405,400 | 40,436,311 | -3.32% |
| 2024-06-19 | 9.39 | 9.50 | 9.27 | 9.35 | 9.19 | qfq | 3,688,859 | 34,531,597 | -0.74% |
| 2024-06-18 | 9.29 | 9.43 | 9.20 | 9.42 | 9.26 | qfq | 4,898,470 | 45,821,255 | 1.40% |
| 2024-06-17 | 9.21 | 9.44 | 9.18 | 9.29 | 9.13 | qfq | 4,916,600 | 45,805,497 | -0.21% |
| 2024-06-14 | 9.20 | 9.46 | 9.17 | 9.31 | 9.15 | qfq | 6,003,877 | 55,987,469 | 0.54% |
| 2024-06-13 | 9.18 | 9.33 | 9.10 | 9.26 | 9.10 | qfq | 6,269,177 | 57,965,066 | 0.65% |
| 2024-06-12 | 9.07 | 9.58 | 8.98 | 9.20 | 9.04 | qfq | 9,145,677 | 84,961,873 | 1.32% |
| 2024-06-11 | 8.80 | 9.08 | 8.54 | 9.08 | 8.92 | qfq | 6,015,248 | 53,379,159 | 4.01% |
| 2024-06-07 | 8.71 | 8.93 | 8.61 | 8.73 | 8.58 | qfq | 5,924,700 | 51,946,063 | 2.46% |
| 2024-06-06 | 8.90 | 9.09 | 8.43 | 8.52 | 8.37 | qfq | 9,441,489 | 81,892,427 | -4.27% |
| 2024-06-05 | 9.10 | 9.23 | 8.89 | 8.90 | 8.74 | qfq | 5,919,904 | 53,506,687 | -3.26% |
| 2024-06-04 | 9.40 | 9.52 | 8.71 | 9.20 | 9.04 | qfq | 11,440,370 | 103,680,814 | -3.36% |
| 2024-06-03 | 10.04 | 10.12 | 9.42 | 9.52 | 9.35 | qfq | 12,741,078 | 123,350,519 | -4.32% |
| 2024-05-31 | 9.88 | 10.03 | 9.71 | 9.95 | 9.78 | qfq | 9,825,820 | 97,216,775 | 0.71% |
| 2024-05-30 | 9.85 | 10.06 | 9.80 | 9.88 | 9.71 | qfq | 8,873,900 | 87,911,281 | -0.60% |
| 2024-05-29 | 9.88 | 10.16 | 9.80 | 9.94 | 9.77 | qfq | 12,555,200 | 124,756,832 | -1.29% |
| 2024-05-28 | 9.79 | 10.20 | 9.70 | 10.07 | 9.89 | qfq | 21,415,215 | 214,494,317 | 1.41% |
| 2024-05-27 | 9.12 | 10.17 | 8.93 | 9.93 | 9.76 | qfq | 17,157,400 | 165,617,605 | 9.24% |
| 2024-05-24 | 9.15 | 9.28 | 9.05 | 9.09 | 8.93 | qfq | 2,918,200 | 26,780,014 | -0.76% |
| 2024-05-23 | 9.43 | 9.43 | 9.11 | 9.16 | 9.00 | qfq | 3,109,300 | 28,627,669 | -2.24% |
| 2024-05-22 | 9.23 | 9.45 | 9.20 | 9.37 | 9.21 | qfq | 2,793,800 | 26,151,960 | 0.86% |
| 2024-05-21 | 9.45 | 9.46 | 9.25 | 9.29 | 9.13 | qfq | 2,897,600 | 26,953,263 | -1.17% |
| 2024-05-20 | 9.53 | 9.57 | 9.36 | 9.40 | 9.24 | qfq | 3,942,900 | 37,316,055 | -1.36% |
| 2024-05-17 | 9.43 | 9.55 | 9.38 | 9.53 | 9.36 | qfq | 2,977,800 | 28,250,462 | 1.06% |
| 2024-05-16 | 9.46 | 9.58 | 9.40 | 9.43 | 9.26 | qfq | 2,856,100 | 27,115,931 | -0.21% |
| 2024-05-15 | 9.50 | 9.63 | 9.41 | 9.45 | 9.28 | qfq | 3,326,760 | 31,666,553 | -1.05% |
| 2024-05-14 | 9.60 | 9.67 | 9.51 | 9.55 | 9.38 | qfq | 4,071,700 | 39,007,422 | 0.53% |
| 2024-05-13 | 9.81 | 9.81 | 9.45 | 9.50 | 9.33 | qfq | 6,285,007 | 60,066,308 | -3.65% |
| 2024-05-10 | 9.79 | 10.06 | 9.63 | 9.86 | 9.69 | qfq | 7,865,292 | 77,430,141 | 0.72% |
| 2024-05-09 | 9.77 | 9.87 | 9.61 | 9.79 | 9.62 | qfq | 3,680,300 | 36,027,071 | 1.14% |
| 2024-05-08 | 9.87 | 9.98 | 9.68 | 9.68 | 9.51 | qfq | 3,400,100 | 33,283,184 | -2.12% |
| 2024-05-07 | 9.82 | 9.99 | 9.72 | 9.89 | 9.72 | qfq | 5,248,403 | 51,964,261 | 1.23% |
| 2024-05-06 | 9.62 | 9.82 | 9.60 | 9.77 | 9.60 | qfq | 5,800,804 | 56,479,808 | 2.20% |
| 2024-04-30 | 9.55 | 9.65 | 9.40 | 9.56 | 9.39 | qfq | 5,470,700 | 52,111,167 | -0.62% |
| 2024-04-29 | 9.66 | 9.77 | 9.50 | 9.62 | 9.45 | qfq | 7,221,804 | 69,490,147 | 3.55% |
| 2024-04-26 | 9.08 | 9.34 | 9.00 | 9.29 | 9.13 | qfq | 6,121,015 | 56,309,607 | 1.42% |
| 2024-04-25 | 9.10 | 9.26 | 8.98 | 9.16 | 9.00 | qfq | 4,192,900 | 38,401,184 | 1.22% |
| 2024-04-24 | 8.83 | 9.06 | 8.83 | 9.05 | 8.89 | qfq | 3,462,860 | 31,047,836 | 2.49% |
| 2024-04-23 | 8.76 | 8.90 | 8.56 | 8.83 | 8.68 | qfq | 3,491,900 | 30,790,234 | 1.73% |
| 2024-04-22 | 8.62 | 8.86 | 8.47 | 8.68 | 8.53 | qfq | 3,518,800 | 30,553,652 | -0.91% |
| 2024-04-19 | 8.81 | 8.89 | 8.62 | 8.76 | 8.61 | qfq | 4,042,100 | 35,361,641 | -1.02% |
| 2024-04-18 | 8.94 | 8.99 | 8.76 | 8.85 | 8.70 | qfq | 4,699,678 | 41,751,724 | -1.23% |
| 2024-04-17 | 8.19 | 8.96 | 8.19 | 8.96 | 8.80 | qfq | 7,200,500 | 62,733,583 | 11.30% |
| 2024-04-16 | 8.83 | 8.86 | 8.03 | 8.05 | 7.91 | qfq | 7,890,878 | 65,749,986 | -9.35% |
| 2024-04-15 | 9.26 | 9.34 | 8.71 | 8.88 | 8.72 | qfq | 5,902,400 | 52,922,631 | -4.31% |
| 2024-04-12 | 9.48 | 9.60 | 9.26 | 9.28 | 9.12 | qfq | 4,055,332 | 38,119,375 | -2.01% |
| 2024-04-11 | 9.14 | 9.82 | 9.07 | 9.47 | 9.30 | qfq | 6,397,650 | 60,731,763 | 2.60% |
| 2024-04-10 | 9.52 | 9.52 | 9.15 | 9.23 | 9.07 | qfq | 5,120,000 | 47,427,313 | -3.05% |
| 2024-04-09 | 9.34 | 9.59 | 9.26 | 9.52 | 9.35 | qfq | 4,045,700 | 38,238,189 | 2.04% |
| 2024-04-08 | 9.80 | 9.80 | 9.31 | 9.33 | 9.17 | qfq | 5,405,182 | 50,946,034 | -4.11% |
| 2024-04-03 | 10.09 | 10.09 | 9.66 | 9.73 | 9.56 | qfq | 5,350,400 | 52,343,717 | -3.47% |
| 2024-04-02 | 10.09 | 10.29 | 9.95 | 10.08 | 9.90 | qfq | 4,502,144 | 45,350,813 | -0.30% |
| 2024-04-01 | 9.92 | 10.16 | 9.92 | 10.11 | 9.93 | qfq | 4,660,000 | 46,987,636 | 2.54% |
| 2024-03-29 | 9.63 | 9.89 | 9.63 | 9.86 | 9.69 | qfq | 4,653,500 | 45,593,640 | 1.75% |
| 2024-03-28 | 9.19 | 9.78 | 9.19 | 9.69 | 9.52 | qfq | 7,175,778 | 68,760,066 | 4.98% |
| 2024-03-27 | 9.70 | 9.75 | 9.23 | 9.23 | 9.07 | qfq | 5,682,300 | 53,866,526 | -5.24% |
| 2024-03-26 | 9.78 | 9.89 | 9.50 | 9.74 | 9.57 | qfq | 7,049,500 | 68,469,221 | -0.92% |
| 2024-03-25 | 10.10 | 10.26 | 9.83 | 9.83 | 9.66 | qfq | 7,656,000 | 76,792,087 | -3.53% |
| 2024-03-22 | 10.38 | 10.45 | 10.00 | 10.19 | 10.01 | qfq | 10,945,398 | 111,297,039 | -2.58% |
| 2024-03-21 | 10.64 | 10.77 | 10.36 | 10.46 | 10.28 | qfq | 13,247,400 | 139,125,653 | -2.70% |
| 2024-03-20 | 10.26 | 10.89 | 10.25 | 10.75 | 10.56 | qfq | 16,329,520 | 174,039,864 | 3.66% |
| 2024-03-19 | 10.32 | 10.77 | 10.27 | 10.37 | 10.19 | qfq | 14,845,700 | 156,392,975 | -0.29% |
| 2024-03-18 | 10.22 | 10.55 | 10.10 | 10.40 | 10.22 | qfq | 16,061,245 | 165,776,431 | 5.05% |
| 2024-03-15 | 9.63 | 9.90 | 9.58 | 9.90 | 9.73 | qfq | 5,689,100 | 55,266,987 | 1.96% |
| 2024-03-14 | 10.03 | 10.08 | 9.55 | 9.71 | 9.54 | qfq | 7,831,631 | 76,602,948 | -2.80% |
| 2024-03-13 | 9.71 | 10.08 | 9.69 | 9.99 | 9.82 | qfq | 10,406,234 | 103,137,639 | 2.46% |
| 2024-03-12 | 9.68 | 9.95 | 9.65 | 9.75 | 9.58 | qfq | 8,500,500 | 83,026,208 | 0.83% |
| 2024-03-11 | 9.62 | 9.71 | 9.42 | 9.67 | 9.50 | qfq | 6,777,320 | 65,021,908 | 1.36% |
| 2024-03-08 | 9.31 | 9.66 | 9.30 | 9.54 | 9.37 | qfq | 7,991,341 | 75,999,366 | 2.25% |
| 2024-03-07 | 9.64 | 9.72 | 9.26 | 9.33 | 9.17 | qfq | 10,818,700 | 102,360,778 | -2.81% |
| 2024-03-06 | 9.27 | 9.92 | 9.21 | 9.60 | 9.43 | qfq | 15,316,600 | 147,091,376 | 2.56% |
| 2024-03-05 | 9.36 | 9.53 | 9.17 | 9.36 | 9.20 | qfq | 7,493,300 | 70,026,465 | -1.16% |
| 2024-03-04 | 9.57 | 9.67 | 9.21 | 9.47 | 9.30 | qfq | 9,433,700 | 88,681,478 | -0.73% |
| 2024-03-01 | 9.18 | 9.55 | 9.18 | 9.54 | 9.37 | qfq | 11,338,300 | 106,981,805 | 4.15% |
| 2024-02-29 | 8.60 | 9.16 | 8.58 | 9.16 | 9.00 | qfq | 11,104,580 | 100,021,051 | 5.77% |
| 2024-02-28 | 9.54 | 9.77 | 8.64 | 8.66 | 8.51 | qfq | 14,414,700 | 132,912,889 | -9.51% |
| 2024-02-27 | 9.17 | 9.59 | 9.16 | 9.57 | 9.40 | qfq | 8,329,314 | 77,983,756 | 3.35% |
| 2024-02-26 | 9.23 | 9.48 | 9.07 | 9.26 | 9.10 | qfq | 9,127,200 | 84,528,897 | 0.33% |
| 2024-02-23 | 8.93 | 9.28 | 8.88 | 9.23 | 9.07 | qfq | 9,472,800 | 86,269,512 | 3.36% |
| 2024-02-22 | 8.70 | 8.94 | 8.60 | 8.93 | 8.77 | qfq | 9,056,200 | 79,943,811 | 3.96% |
| 2024-02-21 | 8.40 | 8.90 | 8.35 | 8.59 | 8.44 | qfq | 8,557,100 | 74,206,366 | 0.94% |
| 2024-02-20 | 8.36 | 8.56 | 8.13 | 8.51 | 8.36 | qfq | 6,656,200 | 56,055,591 | 1.67% |
| 2024-02-19 | 8.29 | 8.50 | 8.19 | 8.37 | 8.22 | qfq | 9,613,711 | 80,179,271 | 2.70% |
| 2024-02-08 | 7.16 | 8.15 | 7.11 | 8.15 | 8.01 | qfq | 12,270,900 | 93,802,277 | 13.99% |
| 2024-02-07 | 7.44 | 7.79 | 6.97 | 7.15 | 7.02 | qfq | 11,149,658 | 82,568,520 | -4.03% |
| 2024-02-06 | 7.00 | 7.60 | 6.68 | 7.45 | 7.32 | qfq | 10,704,900 | 76,169,334 | 5.23% |
| 2024-02-05 | 7.92 | 7.92 | 6.76 | 7.08 | 6.96 | qfq | 12,399,100 | 88,863,917 | -11.72% |
| 2024-02-02 | 8.64 | 8.72 | 7.71 | 8.02 | 7.88 | qfq | 8,378,600 | 68,284,414 | -6.53% |
| 2024-02-01 | 8.70 | 8.76 | 8.35 | 8.58 | 8.43 | qfq | 5,462,500 | 46,913,263 | -1.38% |
| 2024-01-31 | 9.19 | 9.30 | 8.66 | 8.70 | 8.55 | qfq | 5,699,100 | 50,998,120 | -5.84% |
| 2024-01-30 | 9.53 | 9.68 | 9.23 | 9.24 | 9.08 | qfq | 4,505,200 | 42,453,243 | -3.95% |
| 2024-01-29 | 9.97 | 10.04 | 9.59 | 9.62 | 9.45 | qfq | 4,588,400 | 44,802,988 | -3.51% |
| 2024-01-26 | 10.08 | 10.20 | 9.96 | 9.97 | 9.80 | qfq | 5,049,400 | 50,886,020 | -1.29% |
| 2024-01-25 | 9.64 | 10.11 | 9.55 | 10.10 | 9.92 | qfq | 6,336,199 | 62,948,904 | 4.77% |
| 2024-01-24 | 9.66 | 9.77 | 9.20 | 9.64 | 9.47 | qfq | 5,306,600 | 50,330,264 | 0.31% |
| 2024-01-23 | 9.65 | 9.68 | 9.37 | 9.61 | 9.44 | qfq | 4,204,800 | 40,090,599 | 0.73% |
| 2024-01-22 | 10.18 | 10.20 | 9.47 | 9.54 | 9.37 | qfq | 4,929,800 | 48,483,548 | -6.29% |
| 2024-01-19 | 10.26 | 10.46 | 10.13 | 10.18 | 10.00 | qfq | 3,891,500 | 40,045,381 | -1.74% |
| 2024-01-18 | 10.29 | 10.42 | 10.01 | 10.36 | 10.18 | qfq | 5,824,000 | 59,389,172 | -0.10% |
| 2024-01-17 | 10.71 | 10.74 | 10.37 | 10.37 | 10.19 | qfq | 3,584,100 | 37,917,236 | -3.71% |
| 2024-01-16 | 10.79 | 10.85 | 10.51 | 10.77 | 10.58 | qfq | 3,238,400 | 34,583,479 | 0.47% |
| 2024-01-15 | 10.92 | 10.92 | 10.66 | 10.72 | 10.53 | qfq | 2,491,400 | 26,781,648 | -1.02% |
| 2024-01-12 | 10.89 | 11.04 | 10.77 | 10.83 | 10.64 | qfq | 3,280,100 | 35,741,374 | -0.73% |
| 2024-01-11 | 10.76 | 10.98 | 10.63 | 10.91 | 10.72 | qfq | 3,614,680 | 39,129,701 | 1.87% |
| 2024-01-10 | 10.81 | 10.93 | 10.63 | 10.71 | 10.52 | qfq | 3,335,800 | 35,937,083 | -1.38% |
| 2024-01-09 | 10.84 | 11.05 | 10.80 | 10.86 | 10.67 | qfq | 3,365,480 | 36,750,763 | 0.09% |
| 2024-01-08 | 11.10 | 11.18 | 10.83 | 10.85 | 10.66 | qfq | 3,459,800 | 37,963,548 | -2.25% |
| 2024-01-05 | 11.45 | 11.55 | 11.06 | 11.10 | 10.91 | qfq | 4,392,200 | 49,373,503 | -3.23% |
| 2024-01-04 | 11.69 | 11.69 | 11.40 | 11.47 | 11.27 | qfq | 3,577,300 | 41,035,786 | -1.38% |
| 2024-01-03 | 11.72 | 11.92 | 11.46 | 11.63 | 11.43 | qfq | 4,413,300 | 51,468,068 | -0.34% |
| 2024-01-02 | 11.82 | 11.87 | 11.67 | 11.67 | 11.47 | qfq | 3,745,500 | 43,945,288 | -1.10% |
| 2023-12-29 | 11.48 | 11.86 | 11.48 | 11.80 | 11.59 | qfq | 5,182,000 | 60,744,170 | 2.70% |
| 2023-12-28 | 11.25 | 11.58 | 11.12 | 11.49 | 11.29 | qfq | 4,503,500 | 51,513,255 | 2.32% |
| 2023-12-27 | 11.15 | 11.26 | 11.03 | 11.23 | 11.03 | qfq | 3,381,000 | 37,665,464 | 0.99% |
| 2023-12-26 | 11.39 | 11.39 | 11.05 | 11.12 | 10.93 | qfq | 3,039,900 | 33,864,604 | -2.37% |
| 2023-12-25 | 11.29 | 11.40 | 11.22 | 11.39 | 11.19 | qfq | 2,550,090 | 28,896,349 | 0.71% |
| 2023-12-22 | 11.61 | 11.63 | 11.23 | 11.31 | 11.11 | qfq | 4,953,500 | 56,483,910 | -2.58% |
| 2023-12-21 | 11.56 | 11.69 | 11.36 | 11.61 | 11.41 | qfq | 5,741,000 | 66,168,365 | -0.26% |
| 2023-12-20 | 11.73 | 11.97 | 11.53 | 11.64 | 11.44 | qfq | 7,156,700 | 84,167,495 | -0.51% |
| 2023-12-19 | 11.71 | 11.78 | 11.57 | 11.70 | 11.50 | qfq | 3,559,100 | 41,503,131 | 0.78% |
| 2023-12-18 | 11.85 | 11.87 | 11.57 | 11.61 | 11.41 | qfq | 4,778,226 | 55,907,020 | -1.94% |
| 2023-12-15 | 11.97 | 12.05 | 11.78 | 11.84 | 11.63 | qfq | 4,065,300 | 48,258,957 | -1.00% |
| 2023-12-14 | 12.01 | 12.14 | 11.92 | 11.96 | 11.75 | qfq | 3,866,200 | 46,509,544 | -0.33% |
| 2023-12-13 | 12.02 | 12.19 | 11.93 | 12.00 | 11.79 | qfq | 4,356,100 | 52,548,555 | -0.41% |
| 2023-12-12 | 12.04 | 12.18 | 11.96 | 12.05 | 11.84 | qfq | 3,952,300 | 47,626,676 | -0.50% |
| 2023-12-11 | 11.77 | 12.13 | 11.72 | 12.11 | 11.90 | qfq | 5,207,300 | 62,237,652 | 2.28% |
| 2023-12-08 | 11.98 | 12.10 | 11.80 | 11.84 | 11.63 | qfq | 5,500,100 | 65,612,013 | -1.17% |
| 2023-12-07 | 12.03 | 12.14 | 11.88 | 11.98 | 11.77 | qfq | 5,345,300 | 64,124,891 | -0.25% |
| 2023-12-06 | 12.04 | 12.17 | 11.98 | 12.01 | 11.80 | qfq | 5,049,800 | 60,844,424 | -0.58% |
| 2023-12-05 | 12.38 | 12.44 | 12.01 | 12.08 | 11.87 | qfq | 6,089,800 | 74,143,645 | -2.89% |
| 2023-12-04 | 12.39 | 12.60 | 12.31 | 12.44 | 12.22 | qfq | 6,533,800 | 81,399,994 | 0.89% |
| 2023-12-01 | 12.29 | 12.36 | 12.05 | 12.33 | 12.11 | qfq | 8,437,800 | 102,922,873 | 0.82% |
| 2023-11-30 | 12.49 | 12.56 | 12.08 | 12.23 | 12.02 | qfq | 9,624,945 | 117,801,857 | -2.16% |
| 2023-11-29 | 12.68 | 12.80 | 12.48 | 12.50 | 12.28 | qfq | 6,360,545 | 80,351,920 | -1.42% |
| 2023-11-28 | 12.66 | 12.88 | 12.52 | 12.68 | 12.46 | qfq | 7,004,778 | 88,809,319 | -0.47% |
| 2023-11-27 | 12.45 | 12.86 | 12.43 | 12.74 | 12.52 | qfq | 7,398,500 | 93,640,451 | 1.84% |
| 2023-11-24 | 12.80 | 12.82 | 12.41 | 12.51 | 12.29 | qfq | 9,039,700 | 113,564,835 | -2.65% |
| 2023-11-23 | 12.70 | 12.87 | 12.57 | 12.85 | 12.63 | qfq | 10,520,099 | 133,876,952 | 0.63% |
| 2023-11-22 | 13.49 | 13.49 | 12.76 | 12.77 | 12.55 | qfq | 25,718,200 | 335,694,844 | -8.00% |
| 2023-11-21 | 13.45 | 14.35 | 13.45 | 13.88 | 13.64 | qfq | 31,353,603 | 437,491,191 | 3.20% |
| 2023-11-20 | 13.41 | 13.58 | 13.32 | 13.45 | 13.21 | qfq | 7,623,800 | 102,559,682 | 0.22% |
| 2023-11-17 | 13.42 | 13.75 | 13.25 | 13.42 | 13.19 | qfq | 9,884,721 | 132,834,129 | 0.00% |
| 2023-11-16 | 13.20 | 13.74 | 13.20 | 13.42 | 13.19 | qfq | 14,828,000 | 199,832,064 | 0.83% |
| 2023-11-15 | 13.76 | 13.80 | 13.30 | 13.31 | 13.08 | qfq | 18,251,621 | 245,659,702 | -3.34% |
| 2023-11-14 | 13.40 | 14.05 | 13.34 | 13.77 | 13.53 | qfq | 22,175,311 | 304,683,623 | 1.70% |
| 2023-11-13 | 13.56 | 13.79 | 13.47 | 13.54 | 13.30 | qfq | 13,139,200 | 178,891,511 | 1.12% |
| 2023-11-10 | 13.41 | 14.00 | 13.31 | 13.39 | 13.16 | qfq | 16,872,600 | 228,802,319 | -2.55% |
| 2023-11-09 | 13.60 | 14.21 | 13.50 | 13.74 | 13.50 | qfq | 28,838,121 | 400,214,308 | 0.59% |
| 2023-11-08 | 13.55 | 14.10 | 13.45 | 13.66 | 13.42 | qfq | 23,469,504 | 320,022,015 | -0.07% |
| 2023-11-07 | 13.72 | 13.98 | 13.54 | 13.67 | 13.43 | qfq | 25,075,108 | 344,584,334 | -1.09% |
| 2023-11-06 | 13.70 | 14.30 | 13.68 | 13.82 | 13.58 | qfq | 38,426,846 | 532,902,910 | 1.32% |
| 2023-11-03 | 12.13 | 13.99 | 11.98 | 13.64 | 13.40 | qfq | 37,604,507 | 496,684,018 | 12.82% |
| 2023-11-02 | 12.38 | 12.43 | 12.09 | 12.09 | 11.88 | qfq | 12,221,248 | 149,111,057 | -2.97% |
| 2023-11-01 | 12.50 | 12.69 | 12.30 | 12.46 | 12.24 | qfq | 13,450,300 | 167,481,417 | -1.97% |
| 2023-10-31 | 12.50 | 13.12 | 12.30 | 12.71 | 12.49 | qfq | 24,377,345 | 308,367,937 | -1.40% |
| 2023-10-30 | 12.52 | 13.09 | 12.30 | 12.89 | 12.66 | qfq | 30,928,840 | 393,953,888 | 3.87% |
| 2023-10-27 | 11.50 | 12.87 | 11.01 | 12.41 | 12.19 | qfq | 31,022,395 | 368,081,733 | 6.80% |
| 2023-10-26 | 11.25 | 11.69 | 11.15 | 11.62 | 11.42 | qfq | 20,538,200 | 236,323,880 | 2.02% |
| 2023-10-25 | 11.29 | 11.45 | 11.11 | 11.39 | 11.19 | qfq | 14,002,300 | 158,707,220 | 0.44% |
| 2023-10-24 | 11.37 | 11.70 | 11.08 | 11.34 | 11.14 | qfq | 15,388,500 | 174,802,763 | -0.61% |
| 2023-10-23 | 11.59 | 11.84 | 11.29 | 11.41 | 11.21 | qfq | 13,916,095 | 160,398,775 | -1.89% |
| 2023-10-20 | 12.02 | 12.45 | 11.56 | 11.63 | 11.43 | qfq | 20,319,895 | 241,202,964 | -4.44% |
| 2023-10-19 | 12.25 | 12.98 | 12.06 | 12.17 | 11.96 | qfq | 27,133,189 | 339,420,762 | -2.64% |
| 2023-10-18 | 13.25 | 13.85 | 12.37 | 12.50 | 12.28 | qfq | 31,432,384 | 405,298,973 | -5.94% |
| 2023-10-17 | 13.68 | 13.91 | 13.21 | 13.29 | 13.06 | qfq | 28,531,943 | 385,196,438 | -7.00% |
| 2023-10-16 | 13.16 | 14.46 | 12.90 | 14.29 | 14.04 | qfq | 39,402,671 | 550,127,524 | 4.46% |
| 2023-10-13 | 12.97 | 14.00 | 12.85 | 13.68 | 13.44 | qfq | 38,075,868 | 506,056,894 | 4.35% |
| 2023-10-12 | 13.14 | 13.26 | 12.30 | 13.11 | 12.88 | qfq | 42,739,515 | 546,286,410 | 1.00% |
| 2023-10-11 | 10.82 | 12.98 | 10.82 | 12.98 | 12.75 | qfq | 44,158,940 | 559,285,973 | 19.96% |
| 2023-10-10 | 10.75 | 10.99 | 10.67 | 10.82 | 10.63 | qfq | 7,409,898 | 80,409,105 | 1.03% |
| 2023-10-09 | 10.50 | 10.79 | 10.46 | 10.71 | 10.52 | qfq | 7,262,200 | 77,484,514 | 2.88% |
| 2023-09-28 | 10.26 | 10.48 | 10.17 | 10.41 | 10.23 | qfq | 6,018,804 | 62,461,584 | 2.26% |
| 2023-09-27 | 10.15 | 10.42 | 10.12 | 10.18 | 10.00 | qfq | 6,057,100 | 62,300,068 | 0.30% |
| 2023-09-26 | 10.34 | 10.39 | 10.14 | 10.15 | 9.97 | qfq | 5,654,300 | 57,813,765 | -2.50% |
| 2023-09-25 | 10.20 | 10.55 | 10.15 | 10.41 | 10.23 | qfq | 7,949,300 | 82,382,987 | 2.06% |
| 2023-09-22 | 10.02 | 10.23 | 9.99 | 10.20 | 10.02 | qfq | 5,022,800 | 50,893,132 | 1.29% |
| 2023-09-21 | 10.05 | 10.25 | 10.03 | 10.07 | 9.89 | qfq | 5,285,900 | 53,496,186 | -0.89% |
| 2023-09-20 | 10.12 | 10.58 | 10.12 | 10.16 | 9.98 | qfq | 8,996,700 | 92,780,735 | -0.20% |
| 2023-09-19 | 10.49 | 10.59 | 10.02 | 10.18 | 10.00 | qfq | 10,040,100 | 102,568,224 | -3.69% |
| 2023-09-18 | 10.86 | 10.86 | 10.49 | 10.57 | 10.39 | qfq | 8,443,400 | 89,534,348 | -2.85% |
| 2023-09-15 | 11.03 | 11.07 | 10.81 | 10.88 | 10.69 | qfq | 8,509,900 | 92,733,898 | -2.07% |
| 2023-09-14 | 11.38 | 11.47 | 10.84 | 11.11 | 10.92 | qfq | 13,024,600 | 143,952,849 | -3.73% |
| 2023-09-13 | 11.50 | 12.06 | 11.41 | 11.54 | 11.34 | qfq | 15,188,300 | 178,487,227 | -0.86% |
| 2023-09-12 | 12.00 | 12.07 | 11.60 | 11.64 | 11.44 | qfq | 19,162,000 | 226,125,124 | -5.75% |
| 2023-09-11 | 11.61 | 12.38 | 11.33 | 12.35 | 12.13 | qfq | 31,239,400 | 373,533,509 | 5.65% |
| 2023-09-08 | 11.14 | 12.00 | 11.14 | 11.69 | 11.49 | qfq | 25,851,690 | 301,897,756 | 4.38% |
| 2023-09-07 | 11.35 | 11.94 | 11.13 | 11.20 | 11.00 | qfq | 23,209,518 | 268,178,920 | 2.38% |
| 2023-09-06 | 10.28 | 10.98 | 10.14 | 10.94 | 10.75 | qfq | 12,553,011 | 134,246,165 | 6.63% |
| 2023-09-05 | 10.24 | 10.39 | 10.20 | 10.26 | 10.08 | qfq | 3,633,000 | 37,356,198 | 0.20% |
| 2023-09-04 | 10.08 | 10.26 | 10.06 | 10.24 | 10.06 | qfq | 2,634,600 | 26,773,210 | 1.29% |
| 2023-09-01 | 10.25 | 10.25 | 10.07 | 10.11 | 9.93 | qfq | 2,005,400 | 20,307,764 | -0.49% |
| 2023-08-31 | 10.28 | 10.28 | 10.15 | 10.16 | 9.98 | qfq | 2,110,800 | 21,530,203 | -1.65% |
| 2023-08-30 | 10.11 | 10.40 | 10.11 | 10.33 | 10.15 | qfq | 4,473,400 | 46,011,889 | 2.08% |
| 2023-08-29 | 9.60 | 10.18 | 9.40 | 10.12 | 9.94 | qfq | 5,772,000 | 57,688,781 | 5.31% |
| 2023-08-28 | 10.30 | 10.30 | 9.60 | 9.61 | 9.44 | qfq | 3,570,600 | 35,302,999 | 0.31% |
| 2023-08-25 | 9.84 | 9.84 | 9.52 | 9.58 | 9.41 | qfq | 3,339,600 | 32,307,920 | -2.74% |
| 2023-08-24 | 9.99 | 10.01 | 9.77 | 9.85 | 9.68 | qfq | 2,116,300 | 20,928,255 | -0.40% |
| 2023-08-23 | 10.15 | 10.16 | 9.88 | 9.89 | 9.72 | qfq | 2,406,500 | 24,084,658 | -2.75% |
| 2023-08-22 | 10.06 | 10.17 | 9.86 | 10.17 | 9.99 | qfq | 3,500,900 | 35,154,165 | 1.90% |
| 2023-08-21 | 10.00 | 10.20 | 9.96 | 9.98 | 9.81 | qfq | 2,141,400 | 21,593,788 | -0.60% |
| 2023-08-18 | 10.18 | 10.32 | 10.04 | 10.04 | 9.86 | qfq | 2,262,600 | 23,018,601 | -1.86% |
| 2023-08-17 | 9.94 | 10.31 | 9.91 | 10.23 | 10.05 | qfq | 3,338,200 | 33,930,164 | 2.51% |
| 2023-08-16 | 10.15 | 10.23 | 9.98 | 9.98 | 9.81 | qfq | 2,458,800 | 24,833,001 | -1.29% |
| 2023-08-15 | 10.20 | 10.26 | 10.04 | 10.11 | 9.93 | qfq | 1,931,700 | 19,564,112 | -0.98% |
| 2023-08-14 | 10.15 | 10.22 | 10.00 | 10.21 | 10.03 | qfq | 2,702,000 | 27,326,576 | 1.29% |
| 2023-08-11 | 10.22 | 10.37 | 10.07 | 10.08 | 9.90 | qfq | 2,463,100 | 25,198,896 | -1.47% |
| 2023-08-10 | 10.26 | 10.31 | 10.17 | 10.23 | 10.05 | qfq | 1,912,300 | 19,567,965 | 0.10% |
| 2023-08-09 | 10.24 | 10.33 | 10.11 | 10.22 | 10.04 | qfq | 3,296,884 | 33,718,191 | 0.10% |
| 2023-08-08 | 10.82 | 10.84 | 9.92 | 10.21 | 10.03 | qfq | 9,296,011 | 94,822,682 | -5.90% |
| 2023-08-07 | 11.10 | 11.16 | 10.80 | 10.85 | 10.66 | qfq | 2,984,000 | 32,641,303 | -1.99% |
| 2023-08-04 | 10.91 | 11.15 | 10.85 | 11.07 | 10.88 | qfq | 3,929,000 | 43,457,349 | 1.75% |
| 2023-08-03 | 10.81 | 10.96 | 10.73 | 10.88 | 10.69 | qfq | 2,849,187 | 30,919,956 | 0.37% |
| 2023-08-02 | 10.82 | 10.96 | 10.70 | 10.84 | 10.65 | qfq | 3,327,304 | 35,941,965 | 0.37% |
| 2023-08-01 | 11.02 | 11.12 | 10.74 | 10.80 | 10.61 | qfq | 3,488,500 | 37,845,547 | -2.00% |
| 2023-07-31 | 10.89 | 11.09 | 10.78 | 11.02 | 10.83 | qfq | 3,118,900 | 34,129,134 | 1.66% |
| 2023-07-28 | 10.81 | 10.89 | 10.72 | 10.84 | 10.65 | qfq | 2,568,700 | 27,782,377 | 0.18% |
| 2023-07-27 | 10.93 | 10.96 | 10.78 | 10.82 | 10.63 | qfq | 3,522,304 | 38,199,819 | -0.82% |
| 2023-07-26 | 11.36 | 11.37 | 10.85 | 10.91 | 10.72 | qfq | 5,762,100 | 63,970,297 | -4.13% |
| 2023-07-25 | 11.10 | 11.47 | 11.06 | 11.38 | 11.18 | qfq | 6,439,690 | 72,442,081 | 2.80% |
| 2023-07-24 | 11.07 | 11.13 | 11.00 | 11.07 | 10.88 | qfq | 1,716,000 | 18,973,290 | 0.27% |
| 2023-07-21 | 11.03 | 11.18 | 11.01 | 11.04 | 10.85 | qfq | 2,586,790 | 28,684,985 | -0.45% |
| 2023-07-20 | 11.16 | 11.23 | 11.02 | 11.09 | 10.90 | qfq | 3,194,990 | 35,422,785 | -1.16% |
| 2023-07-19 | 11.19 | 11.24 | 11.12 | 11.22 | 11.02 | qfq | 2,005,384 | 22,434,633 | 0.09% |
| 2023-07-18 | 11.17 | 11.27 | 11.10 | 11.21 | 11.01 | qfq | 2,373,957 | 26,594,116 | -0.09% |