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
金卡智能300349.SZ
最近收盘价9.942026-07-17
最近交易日2026-07-17
成交量（股）6,390,496
成交额（元）64,172,884
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-20 | cash_dividend | 0.5 | — | — | — | 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 | 10.25 | 10.33 | 9.85 | 9.94 | 9.94 | qfq | 6,390,496 | 64,172,884 | -2.74% |
| 2026-07-16 | 10.10 | 10.32 | 10.00 | 10.22 | 10.22 | qfq | 5,213,581 | 53,175,588 | 0.59% |
| 2026-07-15 | 10.00 | 10.16 | 9.92 | 10.16 | 10.16 | qfq | 5,895,200 | 59,412,919 | 2.01% |
| 2026-07-14 | 9.80 | 9.99 | 9.62 | 9.96 | 9.96 | qfq | 5,538,199 | 54,283,232 | 1.43% |
| 2026-07-13 | 10.14 | 10.26 | 9.81 | 9.82 | 9.82 | qfq | 5,883,060 | 58,740,019 | -4.38% |
| 2026-07-10 | 10.11 | 10.54 | 10.02 | 10.27 | 10.27 | qfq | 7,216,231 | 74,492,500 | 1.08% |
| 2026-07-09 | 10.21 | 10.24 | 9.88 | 10.16 | 10.16 | qfq | 6,614,231 | 66,634,106 | -0.88% |
| 2026-07-08 | 10.17 | 10.29 | 10.02 | 10.25 | 10.25 | qfq | 6,188,507 | 63,013,448 | 0.49% |
| 2026-07-07 | 10.75 | 10.80 | 10.18 | 10.20 | 10.20 | qfq | 10,391,837 | 107,317,117 | -5.03% |
| 2026-07-06 | 11.30 | 11.36 | 10.69 | 10.74 | 10.74 | qfq | 12,992,345 | 142,275,950 | -5.95% |
| 2026-07-03 | 11.14 | 11.52 | 10.95 | 11.42 | 11.42 | qfq | 11,754,794 | 132,697,446 | 3.16% |
| 2026-07-02 | 11.10 | 11.46 | 11.02 | 11.07 | 11.07 | qfq | 9,064,935 | 101,641,798 | -1.25% |
| 2026-07-01 | 10.88 | 11.22 | 10.82 | 11.21 | 11.21 | qfq | 7,740,474 | 85,728,402 | 2.47% |
| 2026-06-30 | 10.68 | 11.16 | 10.51 | 10.94 | 10.94 | qfq | 8,996,687 | 98,410,849 | 2.72% |
| 2026-06-29 | 10.87 | 11.02 | 10.45 | 10.65 | 10.65 | qfq | 8,859,398 | 94,194,713 | -2.02% |
| 2026-06-26 | 11.27 | 11.32 | 10.86 | 10.87 | 10.87 | qfq | 8,997,520 | 99,655,181 | -4.14% |
| 2026-06-25 | 11.62 | 11.82 | 11.29 | 11.34 | 11.34 | qfq | 8,148,155 | 93,130,234 | -3.08% |
| 2026-06-24 | 12.09 | 12.14 | 11.60 | 11.70 | 11.70 | qfq | 9,058,427 | 106,164,885 | -2.99% |
| 2026-06-23 | 12.05 | 12.35 | 11.97 | 12.06 | 12.06 | qfq | 8,829,421 | 107,348,533 | -1.79% |
| 2026-06-22 | 12.41 | 12.58 | 11.92 | 12.28 | 12.28 | qfq | 11,722,732 | 142,807,370 | -0.81% |
| 2026-06-18 | 12.78 | 13.00 | 12.38 | 12.38 | 12.38 | qfq | 16,202,753 | 205,371,594 | -2.52% |
| 2026-06-17 | 11.50 | 12.75 | 11.41 | 12.70 | 12.70 | qfq | 21,972,691 | 267,380,980 | 9.96% |
| 2026-06-16 | 11.49 | 11.60 | 11.25 | 11.55 | 11.55 | qfq | 8,319,506 | 95,063,409 | 0.61% |
| 2026-06-15 | 11.40 | 11.51 | 11.25 | 11.48 | 11.48 | qfq | 8,362,900 | 95,194,170 | 2.23% |
| 2026-06-12 | 11.29 | 11.68 | 11.15 | 11.23 | 11.23 | qfq | 8,755,080 | 99,266,923 | 1.54% |
| 2026-06-11 | 11.22 | 11.37 | 10.97 | 11.06 | 11.06 | qfq | 8,152,700 | 90,403,280 | -2.81% |
| 2026-06-10 | 11.56 | 11.71 | 11.19 | 11.38 | 11.38 | qfq | 8,246,817 | 93,749,868 | -3.23% |
| 2026-06-09 | 11.80 | 11.86 | 11.40 | 11.76 | 11.76 | qfq | 9,447,660 | 109,668,051 | 0.34% |
| 2026-06-08 | 11.80 | 12.01 | 11.68 | 11.72 | 11.72 | qfq | 10,017,944 | 118,479,689 | -2.66% |
| 2026-06-05 | 12.03 | 12.36 | 11.79 | 12.04 | 12.04 | qfq | 10,799,365 | 130,514,516 | -0.58% |
| 2026-06-04 | 12.69 | 12.76 | 11.99 | 12.11 | 12.11 | qfq | 14,636,293 | 179,519,027 | -5.46% |
| 2026-06-03 | 13.28 | 13.35 | 12.71 | 12.81 | 12.81 | qfq | 13,287,058 | 173,136,202 | -3.90% |
| 2026-06-02 | 13.24 | 13.63 | 12.83 | 13.33 | 13.33 | qfq | 10,293,297 | 136,442,467 | 0.60% |
| 2026-06-01 | 13.00 | 13.44 | 12.96 | 13.25 | 13.25 | qfq | 8,866,021 | 117,696,501 | 1.84% |
| 2026-05-29 | 13.72 | 14.00 | 12.92 | 13.01 | 13.01 | qfq | 14,997,137 | 200,545,801 | -4.34% |
| 2026-05-28 | 13.85 | 13.90 | 13.24 | 13.60 | 13.60 | qfq | 18,223,186 | 246,685,949 | -2.72% |
| 2026-05-27 | 15.44 | 15.58 | 13.80 | 13.98 | 13.98 | qfq | 32,552,791 | 471,161,053 | -10.21% |
| 2026-05-26 | 15.51 | 15.96 | 15.13 | 15.57 | 15.57 | qfq | 23,401,136 | 361,386,317 | -2.14% |
| 2026-05-25 | 15.00 | 16.15 | 14.86 | 15.91 | 15.91 | qfq | 32,490,316 | 506,407,954 | 6.56% |
| 2026-05-22 | 15.13 | 15.36 | 14.67 | 14.93 | 14.93 | qfq | 25,139,278 | 377,065,273 | 2.89% |
| 2026-05-21 | 15.50 | 15.64 | 14.47 | 14.51 | 14.26 | qfq | 22,677,462 | 341,843,433 | -6.57% |
| 2026-05-20 | 15.98 | 16.21 | 15.40 | 15.53 | 15.26 | qfq | 27,173,349 | 425,757,157 | -3.72% |
| 2026-05-19 | 14.20 | 16.37 | 14.15 | 16.13 | 15.85 | qfq | 41,443,434 | 640,760,014 | 13.91% |
| 2026-05-18 | 14.38 | 14.43 | 14.03 | 14.16 | 13.92 | qfq | 12,635,839 | 178,771,415 | -1.46% |
| 2026-05-15 | 14.49 | 14.70 | 14.22 | 14.37 | 14.12 | qfq | 11,384,779 | 164,518,022 | -1.17% |
| 2026-05-14 | 14.89 | 14.94 | 14.33 | 14.54 | 14.29 | qfq | 14,889,840 | 216,826,317 | -2.81% |
| 2026-05-13 | 14.15 | 15.22 | 14.03 | 14.96 | 14.70 | qfq | 27,357,831 | 405,434,328 | 5.58% |
| 2026-05-12 | 14.65 | 14.65 | 14.00 | 14.17 | 13.93 | qfq | 14,732,587 | 209,329,320 | -2.81% |
| 2026-05-11 | 14.43 | 14.88 | 14.26 | 14.58 | 14.33 | qfq | 17,097,544 | 249,198,124 | 2.68% |
| 2026-05-08 | 13.45 | 14.33 | 13.33 | 14.20 | 13.96 | qfq | 20,340,659 | 283,219,281 | 5.11% |
| 2026-05-07 | 13.15 | 13.57 | 13.10 | 13.51 | 13.28 | qfq | 11,836,314 | 158,062,368 | 3.05% |
| 2026-05-06 | 13.20 | 13.33 | 13.07 | 13.11 | 12.88 | qfq | 7,737,372 | 102,249,207 | 0.23% |
| 2026-04-30 | 13.11 | 13.35 | 13.04 | 13.08 | 12.85 | qfq | 5,700,468 | 74,865,538 | -0.91% |
| 2026-04-29 | 12.95 | 13.27 | 12.91 | 13.20 | 12.97 | qfq | 7,424,629 | 97,485,247 | 1.38% |
| 2026-04-28 | 13.38 | 13.39 | 12.89 | 13.02 | 12.80 | qfq | 8,340,817 | 108,980,500 | -2.69% |
| 2026-04-27 | 13.33 | 13.56 | 13.18 | 13.38 | 13.15 | qfq | 9,339,573 | 125,042,915 | -0.37% |
| 2026-04-24 | 13.45 | 13.63 | 13.17 | 13.43 | 13.20 | qfq | 11,052,118 | 147,844,455 | -0.89% |
| 2026-04-23 | 14.10 | 14.20 | 13.49 | 13.55 | 13.32 | qfq | 19,775,900 | 270,708,818 | -7.26% |
| 2026-04-22 | 14.50 | 14.69 | 14.30 | 14.61 | 14.36 | qfq | 8,342,353 | 121,079,737 | 0.14% |
| 2026-04-21 | 14.63 | 14.86 | 14.40 | 14.59 | 14.34 | qfq | 9,765,235 | 142,020,297 | -0.07% |
| 2026-04-20 | 14.17 | 14.90 | 14.13 | 14.60 | 14.35 | qfq | 14,752,971 | 214,733,818 | 2.96% |
| 2026-04-17 | 14.27 | 14.28 | 14.04 | 14.18 | 13.94 | qfq | 6,391,280 | 90,239,975 | -0.63% |
| 2026-04-16 | 14.15 | 14.29 | 14.10 | 14.27 | 14.02 | qfq | 6,306,871 | 89,591,711 | 0.78% |
| 2026-04-15 | 14.35 | 14.55 | 14.13 | 14.16 | 13.92 | qfq | 7,619,000 | 109,274,313 | -0.49% |
| 2026-04-14 | 14.22 | 14.30 | 14.00 | 14.23 | 13.98 | qfq | 5,592,900 | 79,319,264 | 0.85% |
| 2026-04-13 | 14.10 | 14.23 | 14.02 | 14.11 | 13.87 | qfq | 4,777,500 | 67,421,666 | -0.56% |
| 2026-04-10 | 14.12 | 14.43 | 14.12 | 14.19 | 13.95 | qfq | 6,001,446 | 85,667,560 | 1.07% |
| 2026-04-09 | 14.12 | 14.19 | 13.94 | 14.04 | 13.80 | qfq | 6,125,810 | 86,174,213 | -1.89% |
| 2026-04-08 | 13.87 | 14.35 | 13.85 | 14.31 | 14.06 | qfq | 9,158,400 | 129,503,435 | 5.53% |
| 2026-04-07 | 13.47 | 13.69 | 13.47 | 13.56 | 13.33 | qfq | 4,261,796 | 57,829,490 | 0.67% |
| 2026-04-03 | 13.80 | 13.88 | 13.43 | 13.47 | 13.24 | qfq | 4,608,400 | 62,609,516 | -1.89% |
| 2026-04-02 | 13.90 | 13.98 | 13.65 | 13.73 | 13.49 | qfq | 5,629,198 | 77,544,893 | -1.86% |
| 2026-04-01 | 14.01 | 14.07 | 13.80 | 13.99 | 13.75 | qfq | 7,373,279 | 102,642,669 | 2.34% |
| 2026-03-31 | 13.80 | 14.12 | 13.66 | 13.67 | 13.43 | qfq | 6,254,640 | 86,935,671 | -0.94% |
| 2026-03-30 | 13.55 | 13.87 | 13.55 | 13.80 | 13.56 | qfq | 6,832,400 | 93,757,619 | -0.07% |
| 2026-03-27 | 13.62 | 13.88 | 13.50 | 13.81 | 13.57 | qfq | 6,920,321 | 95,249,618 | 1.02% |
| 2026-03-26 | 13.92 | 13.96 | 13.48 | 13.67 | 13.43 | qfq | 9,620,348 | 131,699,287 | -2.08% |
| 2026-03-25 | 13.30 | 14.27 | 13.28 | 13.96 | 13.72 | qfq | 15,985,089 | 220,816,597 | 5.28% |
| 2026-03-24 | 13.27 | 13.34 | 13.00 | 13.26 | 13.03 | qfq | 9,064,798 | 119,304,116 | 2.24% |
| 2026-03-23 | 13.61 | 13.78 | 12.90 | 12.97 | 12.75 | qfq | 13,047,459 | 173,873,778 | -6.69% |
| 2026-03-20 | 14.39 | 14.44 | 13.85 | 13.90 | 13.66 | qfq | 6,988,000 | 98,439,551 | -2.73% |
| 2026-03-19 | 14.45 | 14.49 | 14.25 | 14.29 | 14.04 | qfq | 7,338,529 | 105,492,311 | -2.12% |
| 2026-03-18 | 14.48 | 14.63 | 14.34 | 14.60 | 14.35 | qfq | 6,656,398 | 96,379,755 | 1.88% |
| 2026-03-17 | 14.80 | 14.89 | 14.30 | 14.33 | 14.08 | qfq | 9,419,691 | 137,017,939 | -3.04% |
| 2026-03-16 | 14.77 | 14.81 | 14.55 | 14.78 | 14.53 | qfq | 7,222,303 | 106,019,265 | 0.20% |
| 2026-03-13 | 15.00 | 15.10 | 14.70 | 14.75 | 14.50 | qfq | 10,144,200 | 151,084,994 | -2.45% |
| 2026-03-12 | 15.55 | 15.62 | 14.96 | 15.12 | 14.86 | qfq | 15,511,293 | 235,789,995 | -2.89% |
| 2026-03-11 | 16.13 | 16.27 | 15.50 | 15.57 | 15.30 | qfq | 17,428,899 | 275,366,157 | -3.83% |
| 2026-03-10 | 15.84 | 16.34 | 15.73 | 16.19 | 15.91 | qfq | 15,268,742 | 244,715,232 | 2.79% |
| 2026-03-09 | 15.86 | 15.91 | 15.37 | 15.75 | 15.48 | qfq | 13,435,345 | 209,611,097 | -2.66% |
| 2026-03-06 | 16.15 | 16.42 | 16.10 | 16.18 | 15.90 | qfq | 6,998,297 | 113,787,994 | -0.37% |
| 2026-03-05 | 16.42 | 16.60 | 16.07 | 16.24 | 15.96 | qfq | 11,302,583 | 184,823,608 | 1.63% |
| 2026-03-04 | 15.60 | 16.27 | 15.50 | 15.98 | 15.70 | qfq | 12,458,670 | 198,363,314 | 1.72% |
| 2026-03-03 | 16.75 | 16.90 | 15.66 | 15.71 | 15.44 | qfq | 17,432,029 | 280,584,393 | -6.21% |
| 2026-03-02 | 17.21 | 17.37 | 16.71 | 16.75 | 16.46 | qfq | 14,566,573 | 246,852,774 | -4.50% |
| 2026-02-27 | 17.10 | 17.57 | 16.91 | 17.54 | 17.24 | qfq | 15,174,649 | 261,794,652 | 2.21% |
| 2026-02-26 | 17.21 | 17.54 | 17.10 | 17.16 | 16.86 | qfq | 10,613,320 | 182,855,525 | -0.69% |
| 2026-02-25 | 17.25 | 17.38 | 17.06 | 17.28 | 16.98 | qfq | 11,767,646 | 202,522,372 | 0.17% |
| 2026-02-24 | 17.96 | 17.98 | 16.69 | 17.25 | 16.95 | qfq | 17,943,490 | 308,511,287 | -3.09% |
| 2026-02-13 | 17.79 | 18.36 | 17.72 | 17.80 | 17.49 | qfq | 17,824,007 | 321,581,536 | -0.56% |
| 2026-02-12 | 16.89 | 18.25 | 16.74 | 17.90 | 17.59 | qfq | 27,633,789 | 488,195,501 | 6.29% |
| 2026-02-11 | 17.06 | 17.29 | 16.82 | 16.84 | 16.55 | qfq | 13,267,100 | 225,719,849 | -1.23% |
| 2026-02-10 | 17.13 | 17.36 | 16.95 | 17.05 | 16.76 | qfq | 12,090,439 | 206,970,389 | -1.16% |
| 2026-02-09 | 17.58 | 17.59 | 16.88 | 17.25 | 16.95 | qfq | 14,601,185 | 250,687,326 | -0.06% |
| 2026-02-06 | 17.22 | 17.74 | 16.81 | 17.26 | 16.96 | qfq | 15,473,072 | 269,144,995 | -1.20% |
| 2026-02-05 | 16.89 | 17.63 | 16.80 | 17.47 | 17.17 | qfq | 22,920,587 | 399,452,829 | 3.19% |
| 2026-02-04 | 16.90 | 17.08 | 16.69 | 16.93 | 16.64 | qfq | 12,859,363 | 216,699,445 | -0.35% |
| 2026-02-03 | 16.35 | 17.06 | 16.26 | 16.99 | 16.70 | qfq | 19,815,323 | 334,462,176 | 4.81% |
| 2026-02-02 | 16.04 | 16.61 | 16.00 | 16.21 | 15.93 | qfq | 17,348,946 | 283,224,537 | 1.12% |
| 2026-01-30 | 16.20 | 16.54 | 15.80 | 16.03 | 15.75 | qfq | 17,432,960 | 279,582,697 | -2.26% |
| 2026-01-29 | 16.62 | 16.93 | 16.18 | 16.40 | 16.12 | qfq | 16,637,340 | 275,670,966 | -2.03% |
| 2026-01-28 | 17.02 | 17.09 | 16.65 | 16.74 | 16.45 | qfq | 14,723,186 | 246,905,487 | -2.22% |
| 2026-01-27 | 17.72 | 17.84 | 16.71 | 17.12 | 16.83 | qfq | 26,024,503 | 444,744,602 | -4.52% |
| 2026-01-26 | 18.51 | 18.60 | 17.71 | 17.93 | 17.62 | qfq | 24,902,848 | 448,779,650 | -4.68% |
| 2026-01-23 | 17.81 | 19.79 | 17.70 | 18.81 | 18.49 | qfq | 38,528,354 | 716,192,686 | 5.67% |
| 2026-01-22 | 18.65 | 18.75 | 17.68 | 17.80 | 17.49 | qfq | 22,221,182 | 400,754,120 | -4.97% |
| 2026-01-21 | 17.31 | 18.98 | 17.19 | 18.73 | 18.41 | qfq | 29,218,634 | 534,209,202 | 7.15% |
| 2026-01-20 | 18.12 | 18.15 | 17.20 | 17.48 | 17.18 | qfq | 20,728,604 | 364,675,544 | -3.00% |
| 2026-01-19 | 18.50 | 18.66 | 17.90 | 18.02 | 17.71 | qfq | 20,552,564 | 374,780,055 | -3.48% |
| 2026-01-16 | 19.56 | 19.58 | 18.10 | 18.67 | 18.35 | qfq | 30,638,158 | 572,014,081 | -1.32% |
| 2026-01-15 | 20.12 | 20.44 | 18.70 | 18.92 | 18.59 | qfq | 45,092,812 | 870,139,677 | -9.90% |
| 2026-01-14 | 19.37 | 21.28 | 19.37 | 21.00 | 20.64 | qfq | 60,459,259 | 1,224,513,082 | 8.92% |
| 2026-01-13 | 20.46 | 20.46 | 18.67 | 19.28 | 18.95 | qfq | 48,932,237 | 948,219,881 | -3.02% |
| 2026-01-12 | 17.35 | 19.88 | 17.20 | 19.88 | 19.54 | qfq | 55,770,541 | 1,075,622,936 | 19.98% |
| 2026-01-09 | 15.53 | 16.67 | 15.50 | 16.57 | 16.28 | qfq | 33,844,881 | 549,706,453 | 6.08% |
| 2026-01-08 | 15.77 | 15.81 | 15.43 | 15.62 | 15.35 | qfq | 15,196,829 | 236,797,226 | -2.19% |
| 2026-01-07 | 15.41 | 16.10 | 15.32 | 15.97 | 15.69 | qfq | 25,217,800 | 398,709,783 | 2.57% |
| 2026-01-06 | 15.80 | 15.84 | 15.40 | 15.57 | 15.30 | qfq | 21,641,206 | 336,681,488 | -2.69% |
| 2026-01-05 | 15.58 | 16.20 | 15.40 | 16.00 | 15.72 | qfq | 29,369,883 | 465,445,047 | 2.37% |
| 2025-12-31 | 14.71 | 15.98 | 14.53 | 15.63 | 15.36 | qfq | 45,369,536 | 700,950,867 | 8.24% |
| 2025-12-30 | 14.42 | 14.88 | 14.25 | 14.44 | 14.19 | qfq | 12,956,175 | 188,368,594 | -0.28% |
| 2025-12-29 | 14.42 | 14.60 | 14.32 | 14.48 | 14.23 | qfq | 9,732,970 | 140,718,080 | 0.28% |
| 2025-12-26 | 14.50 | 14.74 | 14.22 | 14.44 | 14.19 | qfq | 14,479,080 | 209,421,301 | -1.03% |
| 2025-12-25 | 14.18 | 14.79 | 14.15 | 14.59 | 14.34 | qfq | 13,778,338 | 201,479,394 | 2.39% |
| 2025-12-24 | 14.09 | 14.38 | 14.01 | 14.25 | 14.00 | qfq | 11,003,595 | 156,125,753 | 0.78% |
| 2025-12-23 | 14.22 | 14.40 | 14.04 | 14.14 | 13.90 | qfq | 10,774,116 | 152,665,013 | -1.05% |
| 2025-12-22 | 14.45 | 14.58 | 14.23 | 14.29 | 14.04 | qfq | 10,219,117 | 146,748,381 | -1.24% |
| 2025-12-19 | 14.44 | 14.65 | 14.35 | 14.47 | 14.22 | qfq | 14,029,665 | 202,839,727 | 0.35% |
| 2025-12-18 | 13.52 | 14.68 | 13.48 | 14.42 | 14.17 | qfq | 31,081,235 | 444,036,013 | 6.26% |
| 2025-12-17 | 13.41 | 13.64 | 13.31 | 13.57 | 13.34 | qfq | 6,389,463 | 85,920,559 | 1.27% |
| 2025-12-16 | 13.88 | 13.89 | 13.40 | 13.40 | 13.17 | qfq | 9,281,229 | 126,328,861 | -4.22% |
| 2025-12-15 | 13.75 | 14.10 | 13.65 | 13.99 | 13.75 | qfq | 12,852,086 | 179,010,845 | 1.60% |
| 2025-12-12 | 13.69 | 13.91 | 13.62 | 13.77 | 13.53 | qfq | 9,704,398 | 133,785,215 | 0.66% |
| 2025-12-11 | 13.57 | 13.79 | 13.46 | 13.68 | 13.44 | qfq | 10,231,596 | 139,631,520 | 0.66% |
| 2025-12-10 | 13.43 | 13.78 | 13.31 | 13.59 | 13.36 | qfq | 7,428,600 | 100,325,717 | 1.19% |
| 2025-12-09 | 13.51 | 13.61 | 13.35 | 13.43 | 13.20 | qfq | 7,273,623 | 97,858,349 | -1.03% |
| 2025-12-08 | 13.67 | 13.70 | 13.50 | 13.57 | 13.34 | qfq | 8,447,757 | 114,809,134 | -0.44% |
| 2025-12-05 | 13.49 | 13.64 | 13.37 | 13.63 | 13.40 | qfq | 5,834,842 | 79,079,118 | 0.96% |
| 2025-12-04 | 13.50 | 13.54 | 13.35 | 13.50 | 13.27 | qfq | 5,179,463 | 69,716,835 | -0.15% |
| 2025-12-03 | 13.41 | 13.65 | 13.32 | 13.52 | 13.29 | qfq | 7,435,854 | 100,254,861 | 0.90% |
| 2025-12-02 | 13.36 | 13.49 | 13.28 | 13.40 | 13.17 | qfq | 5,700,057 | 76,330,542 | -0.22% |
| 2025-12-01 | 13.25 | 13.50 | 13.17 | 13.43 | 13.20 | qfq | 9,234,344 | 123,777,993 | 1.44% |
| 2025-11-28 | 12.96 | 13.27 | 12.95 | 13.24 | 13.01 | qfq | 6,616,524 | 87,006,794 | 1.85% |
| 2025-11-27 | 12.96 | 13.20 | 12.91 | 13.00 | 12.78 | qfq | 5,646,251 | 73,817,672 | 0.39% |
| 2025-11-26 | 13.01 | 13.22 | 12.94 | 12.95 | 12.73 | qfq | 5,220,200 | 68,413,815 | -0.84% |
| 2025-11-25 | 12.99 | 13.19 | 12.93 | 13.06 | 12.83 | qfq | 5,463,616 | 71,541,608 | 1.08% |
| 2025-11-24 | 12.81 | 13.02 | 12.75 | 12.92 | 12.70 | qfq | 5,054,369 | 65,101,990 | 1.49% |
| 2025-11-21 | 13.11 | 13.19 | 12.73 | 12.73 | 12.51 | qfq | 8,998,796 | 116,355,980 | -3.92% |
| 2025-11-20 | 13.32 | 13.41 | 13.23 | 13.25 | 13.02 | qfq | 5,492,716 | 73,034,715 | -0.45% |
| 2025-11-19 | 13.65 | 13.65 | 13.26 | 13.31 | 13.08 | qfq | 9,256,787 | 124,041,985 | -2.92% |
| 2025-11-18 | 13.53 | 14.04 | 13.25 | 13.71 | 13.47 | qfq | 13,679,432 | 186,393,671 | 1.48% |
| 2025-11-17 | 13.48 | 13.63 | 13.42 | 13.51 | 13.28 | qfq | 6,460,100 | 87,321,028 | 0.07% |
| 2025-11-14 | 13.70 | 13.88 | 13.50 | 13.50 | 13.27 | qfq | 9,471,273 | 129,669,273 | -2.74% |
| 2025-11-13 | 13.65 | 13.93 | 13.45 | 13.88 | 13.64 | qfq | 14,382,281 | 197,424,008 | 1.83% |
| 2025-11-12 | 13.67 | 13.77 | 13.41 | 13.63 | 13.40 | qfq | 10,196,939 | 138,461,054 | -0.29% |
| 2025-11-11 | 13.61 | 13.74 | 13.57 | 13.67 | 13.43 | qfq | 9,520,685 | 129,995,762 | 0.22% |
| 2025-11-10 | 13.77 | 13.87 | 13.55 | 13.64 | 13.40 | qfq | 15,367,218 | 209,762,739 | -1.45% |
| 2025-11-07 | 14.13 | 14.16 | 13.80 | 13.84 | 13.60 | qfq | 19,417,658 | 269,948,927 | -2.74% |
| 2025-11-06 | 14.11 | 14.44 | 13.90 | 14.23 | 13.98 | qfq | 21,523,216 | 305,115,705 | 0.14% |
| 2025-11-05 | 14.51 | 14.54 | 14.01 | 14.21 | 13.97 | qfq | 27,393,379 | 391,159,744 | -4.44% |
| 2025-11-04 | 14.89 | 15.06 | 14.63 | 14.87 | 14.61 | qfq | 24,270,270 | 359,675,005 | -1.52% |
| 2025-11-03 | 14.56 | 15.10 | 14.36 | 15.10 | 14.84 | qfq | 31,042,264 | 461,912,451 | 3.71% |
| 2025-10-31 | 14.34 | 14.64 | 14.13 | 14.56 | 14.31 | qfq | 25,917,333 | 370,762,100 | 0.41% |
| 2025-10-30 | 14.11 | 14.96 | 13.80 | 14.50 | 14.25 | qfq | 44,453,724 | 642,384,720 | 2.76% |
| 2025-10-29 | 13.72 | 14.38 | 13.63 | 14.11 | 13.87 | qfq | 29,721,348 | 419,714,179 | 2.69% |
| 2025-10-28 | 13.52 | 14.05 | 13.48 | 13.74 | 13.50 | qfq | 21,589,880 | 298,324,751 | 1.03% |
| 2025-10-27 | 13.80 | 14.21 | 13.52 | 13.60 | 13.37 | qfq | 22,844,508 | 315,140,817 | -0.80% |
| 2025-10-24 | 13.85 | 14.10 | 13.67 | 13.71 | 13.47 | qfq | 21,018,191 | 289,749,036 | -1.65% |
| 2025-10-23 | 13.34 | 14.14 | 13.22 | 13.94 | 13.70 | qfq | 21,371,191 | 290,691,406 | 4.50% |
| 2025-10-22 | 13.57 | 13.60 | 13.32 | 13.34 | 13.11 | qfq | 13,882,689 | 186,552,888 | -2.63% |
| 2025-10-21 | 13.55 | 13.87 | 13.42 | 13.70 | 13.46 | qfq | 25,093,670 | 342,636,475 | 0.07% |
| 2025-10-20 | 13.27 | 13.71 | 13.15 | 13.69 | 13.45 | qfq | 29,321,321 | 393,344,474 | 4.27% |
| 2025-10-17 | 13.50 | 13.50 | 13.04 | 13.13 | 12.90 | qfq | 18,077,850 | 238,087,489 | -2.16% |
| 2025-10-16 | 12.73 | 13.83 | 12.73 | 13.42 | 13.19 | qfq | 30,329,050 | 404,520,692 | 4.84% |
| 2025-10-15 | 12.60 | 12.84 | 12.57 | 12.80 | 12.58 | qfq | 8,977,177 | 114,226,197 | 1.43% |
| 2025-10-14 | 13.02 | 13.06 | 12.55 | 12.62 | 12.40 | qfq | 11,506,886 | 147,077,636 | -2.55% |
| 2025-10-13 | 12.61 | 13.03 | 12.51 | 12.95 | 12.73 | qfq | 13,154,607 | 168,745,191 | -1.07% |
| 2025-10-10 | 13.25 | 13.25 | 12.92 | 13.09 | 12.86 | qfq | 16,904,905 | 220,801,522 | -0.38% |
| 2025-10-09 | 12.46 | 13.44 | 12.39 | 13.14 | 12.91 | qfq | 22,668,216 | 293,757,723 | 6.14% |
| 2025-09-30 | 12.40 | 12.48 | 12.30 | 12.38 | 12.17 | qfq | 6,459,422 | 79,992,743 | -0.32% |
| 2025-09-29 | 12.40 | 12.47 | 12.22 | 12.42 | 12.21 | qfq | 5,074,140 | 62,810,367 | 0.00% |
| 2025-09-26 | 12.51 | 12.59 | 12.31 | 12.42 | 12.21 | qfq | 6,327,700 | 78,835,219 | -1.11% |
| 2025-09-25 | 12.63 | 12.77 | 12.51 | 12.56 | 12.34 | qfq | 7,129,760 | 90,220,453 | -0.79% |
| 2025-09-24 | 12.40 | 12.67 | 12.32 | 12.66 | 12.44 | qfq | 7,176,860 | 90,110,970 | 1.61% |
| 2025-09-23 | 12.75 | 12.76 | 12.17 | 12.46 | 12.25 | qfq | 10,390,311 | 128,471,362 | -2.27% |
| 2025-09-22 | 12.64 | 12.80 | 12.48 | 12.75 | 12.53 | qfq | 7,350,860 | 93,141,773 | 1.03% |
| 2025-09-19 | 12.63 | 12.79 | 12.49 | 12.62 | 12.40 | qfq | 5,905,967 | 74,527,520 | -0.32% |
| 2025-09-18 | 12.86 | 12.93 | 12.51 | 12.66 | 12.44 | qfq | 9,936,072 | 126,706,643 | -1.63% |
| 2025-09-17 | 12.65 | 12.90 | 12.62 | 12.87 | 12.65 | qfq | 9,732,340 | 124,640,932 | 1.26% |
| 2025-09-16 | 12.41 | 12.75 | 12.39 | 12.71 | 12.49 | qfq | 9,968,691 | 125,890,632 | 2.25% |
| 2025-09-15 | 12.43 | 12.53 | 12.35 | 12.43 | 12.22 | qfq | 4,404,480 | 54,667,517 | -0.40% |
| 2025-09-12 | 12.53 | 12.73 | 12.45 | 12.48 | 12.26 | qfq | 7,993,880 | 100,615,253 | -0.40% |
| 2025-09-11 | 12.31 | 12.53 | 12.21 | 12.53 | 12.31 | qfq | 6,734,741 | 83,640,810 | 1.21% |
| 2025-09-10 | 12.26 | 12.45 | 12.18 | 12.38 | 12.17 | qfq | 6,999,331 | 86,270,142 | 0.98% |
| 2025-09-09 | 12.41 | 12.48 | 12.17 | 12.26 | 12.05 | qfq | 5,808,800 | 71,351,436 | -1.68% |
| 2025-09-08 | 12.41 | 12.50 | 12.35 | 12.47 | 12.26 | qfq | 6,145,800 | 76,373,754 | 0.40% |
| 2025-09-05 | 12.19 | 12.45 | 12.14 | 12.42 | 12.21 | qfq | 7,366,000 | 90,742,085 | 2.05% |
| 2025-09-04 | 12.20 | 12.30 | 12.04 | 12.17 | 11.96 | qfq | 6,975,664 | 85,085,382 | -0.16% |
| 2025-09-03 | 12.50 | 12.57 | 12.14 | 12.19 | 11.98 | qfq | 6,938,392 | 85,265,105 | -2.40% |
| 2025-09-02 | 12.80 | 12.81 | 12.30 | 12.49 | 12.27 | qfq | 11,546,163 | 144,003,637 | -2.50% |
| 2025-09-01 | 12.84 | 12.93 | 12.74 | 12.81 | 12.59 | qfq | 7,892,941 | 101,205,917 | 0.08% |
| 2025-08-29 | 12.90 | 13.03 | 12.74 | 12.80 | 12.58 | qfq | 10,799,515 | 138,821,505 | -1.01% |
| 2025-08-28 | 12.68 | 12.93 | 12.51 | 12.93 | 12.71 | qfq | 13,611,450 | 172,784,997 | 1.97% |
| 2025-08-27 | 13.02 | 13.29 | 12.68 | 12.68 | 12.46 | qfq | 17,270,418 | 224,458,189 | -2.61% |
| 2025-08-26 | 12.90 | 13.09 | 12.81 | 13.02 | 12.80 | qfq | 7,714,738 | 100,301,529 | 0.70% |
| 2025-08-25 | 12.98 | 12.99 | 12.79 | 12.93 | 12.71 | qfq | 9,184,728 | 118,522,192 | 0.15% |
| 2025-08-22 | 12.83 | 13.00 | 12.83 | 12.91 | 12.69 | qfq | 9,349,120 | 120,571,838 | 0.31% |
| 2025-08-21 | 12.95 | 12.98 | 12.78 | 12.87 | 12.65 | qfq | 7,123,149 | 91,704,517 | -0.69% |
| 2025-08-20 | 12.93 | 12.96 | 12.78 | 12.96 | 12.74 | qfq | 7,520,880 | 96,776,528 | -0.15% |
| 2025-08-19 | 12.72 | 13.10 | 12.65 | 12.98 | 12.76 | qfq | 13,809,827 | 177,991,728 | 1.80% |
| 2025-08-18 | 12.58 | 12.84 | 12.54 | 12.75 | 12.53 | qfq | 9,990,904 | 127,261,965 | 1.43% |
| 2025-08-15 | 12.42 | 12.59 | 12.39 | 12.57 | 12.35 | qfq | 6,214,000 | 77,841,563 | 1.29% |
| 2025-08-14 | 12.72 | 12.72 | 12.39 | 12.41 | 12.20 | qfq | 6,661,989 | 83,359,198 | -2.05% |
| 2025-08-13 | 12.67 | 12.82 | 12.61 | 12.67 | 12.45 | qfq | 8,641,868 | 109,684,200 | -0.08% |
| 2025-08-12 | 12.60 | 12.75 | 12.51 | 12.68 | 12.46 | qfq | 8,291,595 | 104,468,407 | 0.48% |
| 2025-08-11 | 12.47 | 12.64 | 12.47 | 12.62 | 12.40 | qfq | 7,424,885 | 93,360,437 | 0.96% |
| 2025-08-08 | 12.49 | 12.54 | 12.39 | 12.50 | 12.28 | qfq | 4,502,300 | 56,117,192 | -0.08% |
| 2025-08-07 | 12.59 | 12.61 | 12.40 | 12.51 | 12.29 | qfq | 6,444,993 | 80,486,842 | -0.71% |
| 2025-08-06 | 12.74 | 12.75 | 12.50 | 12.60 | 12.38 | qfq | 8,284,836 | 104,262,394 | 0.16% |
| 2025-08-05 | 12.38 | 12.58 | 12.30 | 12.58 | 12.36 | qfq | 11,536,749 | 143,316,721 | 2.03% |
| 2025-08-04 | 12.19 | 12.33 | 12.11 | 12.33 | 12.12 | qfq | 5,284,880 | 64,806,633 | 0.65% |
| 2025-08-01 | 12.09 | 12.27 | 12.09 | 12.25 | 12.04 | qfq | 5,556,000 | 67,803,675 | 1.07% |
| 2025-07-31 | 12.30 | 12.38 | 12.07 | 12.12 | 11.91 | qfq | 7,062,900 | 86,282,422 | -1.70% |
| 2025-07-30 | 12.37 | 12.40 | 12.19 | 12.33 | 12.12 | qfq | 6,662,900 | 81,980,454 | -0.40% |
| 2025-07-29 | 12.35 | 12.45 | 12.24 | 12.38 | 12.17 | qfq | 7,810,640 | 96,398,589 | 0.49% |
| 2025-07-28 | 12.35 | 12.35 | 12.25 | 12.32 | 12.11 | qfq | 6,423,549 | 79,014,883 | 0.08% |
| 2025-07-25 | 12.34 | 12.34 | 12.24 | 12.31 | 12.10 | qfq | 4,849,700 | 59,599,732 | -0.24% |
| 2025-07-24 | 12.26 | 12.34 | 12.15 | 12.34 | 12.13 | qfq | 9,828,631 | 120,417,318 | 0.73% |
| 2025-07-23 | 12.38 | 12.45 | 12.21 | 12.25 | 12.04 | qfq | 6,404,300 | 78,892,669 | -0.49% |
| 2025-07-22 | 12.30 | 12.35 | 12.19 | 12.31 | 12.10 | qfq | 6,985,618 | 85,678,324 | 0.00% |
| 2025-07-21 | 12.20 | 12.39 | 12.20 | 12.31 | 12.10 | qfq | 6,616,542 | 81,409,956 | 0.90% |
| 2025-07-18 | 12.20 | 12.25 | 12.13 | 12.20 | 11.99 | qfq | 4,233,300 | 51,545,111 | 0.16% |
| 2025-07-17 | 12.18 | 12.23 | 12.15 | 12.18 | 11.97 | qfq | 5,350,963 | 65,173,747 | 0.08% |
| 2025-07-16 | 12.25 | 12.28 | 12.13 | 12.17 | 11.96 | qfq | 4,795,220 | 58,493,810 | -0.49% |
| 2025-07-15 | 12.28 | 12.35 | 12.12 | 12.23 | 12.02 | qfq | 7,119,240 | 87,043,321 | -0.81% |
| 2025-07-14 | 12.32 | 12.45 | 12.28 | 12.33 | 12.12 | qfq | 6,226,300 | 76,955,915 | -0.32% |
| 2025-07-11 | 12.40 | 12.43 | 12.22 | 12.37 | 12.16 | qfq | 11,731,402 | 144,513,138 | -0.24% |
| 2025-07-10 | 12.07 | 12.48 | 12.03 | 12.40 | 12.19 | qfq | 15,354,659 | 188,948,440 | 2.73% |
| 2025-07-09 | 12.00 | 12.24 | 12.00 | 12.07 | 11.86 | qfq | 8,942,041 | 108,555,013 | 0.42% |
| 2025-07-08 | 11.83 | 12.07 | 11.76 | 12.02 | 11.81 | qfq | 9,269,300 | 110,862,950 | 1.61% |
| 2025-07-07 | 11.79 | 11.84 | 11.73 | 11.83 | 11.63 | qfq | 2,920,400 | 34,408,468 | -0.17% |
| 2025-07-04 | 11.92 | 11.94 | 11.78 | 11.85 | 11.65 | qfq | 4,907,800 | 58,214,978 | -0.50% |
| 2025-07-03 | 11.87 | 11.94 | 11.84 | 11.91 | 11.70 | qfq | 4,163,900 | 49,568,221 | 0.17% |
| 2025-07-02 | 11.88 | 11.89 | 11.81 | 11.89 | 11.69 | qfq | 4,354,000 | 51,584,736 | 0.00% |
| 2025-07-01 | 11.95 | 11.96 | 11.80 | 11.89 | 11.69 | qfq | 4,726,780 | 56,115,715 | -0.50% |
| 2025-06-30 | 11.83 | 11.99 | 11.80 | 11.95 | 11.74 | qfq | 7,386,480 | 87,998,815 | 1.10% |
| 2025-06-27 | 11.75 | 11.84 | 11.71 | 11.82 | 11.62 | qfq | 5,348,520 | 63,056,265 | 0.94% |
| 2025-06-26 | 11.77 | 11.82 | 11.69 | 11.71 | 11.51 | qfq | 5,042,460 | 59,308,360 | -0.68% |
| 2025-06-25 | 11.69 | 11.79 | 11.65 | 11.79 | 11.59 | qfq | 5,986,400 | 70,220,419 | 0.86% |
| 2025-06-24 | 11.40 | 11.69 | 11.40 | 11.69 | 11.49 | qfq | 4,555,474 | 52,857,734 | 2.45% |
| 2025-06-23 | 11.17 | 11.43 | 11.16 | 11.41 | 11.21 | qfq | 2,830,125 | 32,064,291 | 1.24% |
| 2025-06-20 | 11.35 | 11.49 | 11.26 | 11.27 | 11.08 | qfq | 3,427,000 | 38,877,095 | -0.70% |
| 2025-06-19 | 11.67 | 11.74 | 11.33 | 11.35 | 11.15 | qfq | 6,048,022 | 69,496,272 | -3.24% |
| 2025-06-18 | 11.76 | 11.78 | 11.58 | 11.73 | 11.53 | qfq | 3,885,700 | 45,357,159 | -0.51% |
| 2025-06-17 | 11.70 | 11.85 | 11.66 | 11.79 | 11.59 | qfq | 5,305,900 | 62,309,144 | 1.38% |
| 2025-06-16 | 11.52 | 11.70 | 11.50 | 11.63 | 11.43 | qfq | 3,465,400 | 40,284,843 | 0.78% |
| 2025-06-13 | 11.78 | 11.82 | 11.52 | 11.54 | 11.34 | qfq | 5,165,244 | 60,158,919 | -2.62% |
| 2025-06-12 | 11.78 | 11.95 | 11.72 | 11.85 | 11.65 | qfq | 4,354,700 | 51,652,515 | 0.25% |
| 2025-06-11 | 11.75 | 11.92 | 11.72 | 11.82 | 11.62 | qfq | 5,594,800 | 66,263,304 | 0.51% |
| 2025-06-10 | 11.84 | 11.89 | 11.60 | 11.76 | 11.56 | qfq | 5,434,259 | 63,832,727 | -0.42% |
| 2025-06-09 | 11.71 | 11.83 | 11.67 | 11.81 | 11.61 | qfq | 4,217,900 | 49,619,575 | 0.94% |
| 2025-06-06 | 11.85 | 11.85 | 11.68 | 11.70 | 11.50 | qfq | 3,456,971 | 40,549,637 | -0.85% |
| 2025-06-05 | 11.75 | 11.82 | 11.64 | 11.80 | 11.60 | qfq | 4,598,019 | 53,941,516 | 1.03% |
| 2025-06-04 | 11.59 | 11.71 | 11.57 | 11.68 | 11.48 | qfq | 4,446,079 | 51,772,373 | 0.95% |
| 2025-06-03 | 11.51 | 11.64 | 11.51 | 11.57 | 11.37 | qfq | 3,282,040 | 37,992,603 | 0.61% |
| 2025-05-30 | 11.65 | 11.65 | 11.48 | 11.50 | 11.30 | qfq | 3,521,300 | 40,598,786 | -1.54% |
| 2025-05-29 | 11.40 | 11.69 | 11.40 | 11.68 | 11.48 | qfq | 5,255,700 | 60,979,671 | 2.10% |
| 2025-05-28 | 11.40 | 11.57 | 11.40 | 11.44 | 11.24 | qfq | 3,735,000 | 42,881,696 | 0.18% |
| 2025-05-27 | 11.55 | 11.56 | 11.33 | 11.42 | 11.22 | qfq | 4,881,000 | 55,701,137 | -1.30% |
| 2025-05-26 | 11.62 | 11.72 | 11.49 | 11.57 | 11.37 | qfq | 4,828,324 | 55,950,232 | -5.09% |
| 2025-05-23 | 12.01 | 12.25 | 11.96 | 12.19 | 11.49 | qfq | 7,334,588 | 88,946,523 | 1.16% |
| 2025-05-22 | 12.14 | 12.26 | 12.02 | 12.05 | 11.36 | qfq | 4,711,279 | 57,007,153 | -0.90% |
| 2025-05-21 | 12.27 | 12.28 | 12.11 | 12.16 | 11.46 | qfq | 4,762,297 | 58,028,489 | -0.90% |
| 2025-05-20 | 12.19 | 12.29 | 12.10 | 12.27 | 11.57 | qfq | 4,126,784 | 50,484,552 | 1.07% |
| 2025-05-19 | 12.10 | 12.16 | 11.94 | 12.14 | 11.44 | qfq | 3,483,308 | 42,042,438 | 0.25% |
| 2025-05-16 | 12.04 | 12.27 | 12.02 | 12.11 | 11.42 | qfq | 3,619,264 | 43,935,365 | 0.58% |
| 2025-05-15 | 12.21 | 12.23 | 12.03 | 12.04 | 11.35 | qfq | 4,258,680 | 51,448,879 | -1.47% |
| 2025-05-14 | 12.23 | 12.29 | 12.10 | 12.22 | 11.52 | qfq | 5,128,591 | 62,482,300 | -0.16% |
| 2025-05-13 | 12.49 | 12.49 | 12.21 | 12.24 | 11.54 | qfq | 4,528,553 | 55,687,100 | -0.41% |
| 2025-05-12 | 12.22 | 12.34 | 12.21 | 12.29 | 11.59 | qfq | 5,994,077 | 73,622,863 | 1.15% |
| 2025-05-09 | 12.36 | 12.36 | 12.11 | 12.15 | 11.45 | qfq | 5,842,724 | 71,218,221 | -1.70% |
| 2025-05-08 | 12.21 | 12.50 | 12.17 | 12.36 | 11.65 | qfq | 8,912,977 | 110,494,833 | 0.49% |
| 2025-05-07 | 12.09 | 12.34 | 11.97 | 12.30 | 11.60 | qfq | 13,755,347 | 167,380,069 | 2.76% |
| 2025-05-06 | 11.66 | 12.01 | 11.66 | 11.97 | 11.28 | qfq | 7,340,800 | 86,915,402 | 3.19% |
| 2025-04-30 | 11.51 | 11.67 | 11.51 | 11.60 | 10.94 | qfq | 4,361,500 | 50,663,498 | 0.78% |
| 2025-04-29 | 11.39 | 11.56 | 11.33 | 11.51 | 10.85 | qfq | 4,331,200 | 49,796,105 | 1.05% |
| 2025-04-28 | 11.52 | 11.58 | 11.36 | 11.39 | 10.74 | qfq | 5,995,820 | 68,511,586 | -1.64% |
| 2025-04-25 | 11.40 | 11.66 | 11.29 | 11.58 | 10.92 | qfq | 14,888,919 | 170,664,764 | -3.98% |
| 2025-04-24 | 12.20 | 12.23 | 11.98 | 12.06 | 11.37 | qfq | 6,250,271 | 75,615,119 | -1.07% |
| 2025-04-23 | 12.13 | 12.25 | 12.06 | 12.19 | 11.49 | qfq | 6,689,028 | 81,359,738 | 0.99% |
| 2025-04-22 | 12.07 | 12.14 | 12.00 | 12.07 | 11.38 | qfq | 4,308,768 | 51,992,313 | -0.33% |
| 2025-04-21 | 11.98 | 12.11 | 11.91 | 12.11 | 11.42 | qfq | 4,088,400 | 49,257,268 | 1.09% |
| 2025-04-18 | 11.86 | 12.04 | 11.82 | 11.98 | 11.29 | qfq | 3,311,300 | 39,559,800 | 0.84% |
| 2025-04-17 | 11.75 | 11.98 | 11.75 | 11.88 | 11.20 | qfq | 3,507,289 | 41,749,926 | 0.34% |
| 2025-04-16 | 12.01 | 12.01 | 11.61 | 11.84 | 11.16 | qfq | 5,755,831 | 67,915,732 | -1.66% |
| 2025-04-15 | 12.01 | 12.08 | 11.90 | 12.04 | 11.35 | qfq | 4,213,331 | 50,526,777 | -0.08% |
| 2025-04-14 | 12.08 | 12.18 | 11.94 | 12.05 | 11.36 | qfq | 6,859,017 | 82,724,856 | 1.01% |
| 2025-04-11 | 11.75 | 12.05 | 11.68 | 11.93 | 11.25 | qfq | 7,603,196 | 90,533,096 | 0.76% |
| 2025-04-10 | 11.98 | 12.16 | 11.82 | 11.84 | 11.16 | qfq | 11,451,601 | 137,022,875 | 1.72% |
| 2025-04-09 | 11.18 | 11.69 | 10.73 | 11.64 | 10.97 | qfq | 12,241,832 | 138,537,256 | 2.56% |
| 2025-04-08 | 11.20 | 11.70 | 11.13 | 11.35 | 10.70 | qfq | 10,405,940 | 118,334,269 | 2.34% |
| 2025-04-07 | 12.63 | 12.63 | 10.74 | 11.09 | 10.45 | qfq | 16,869,195 | 196,358,987 | -16.62% |
| 2025-04-03 | 13.32 | 13.50 | 13.15 | 13.30 | 12.54 | qfq | 5,630,100 | 74,943,504 | -1.19% |
| 2025-04-02 | 13.42 | 13.65 | 13.35 | 13.46 | 12.69 | qfq | 5,200,252 | 70,355,186 | 0.37% |
| 2025-04-01 | 13.39 | 13.53 | 13.38 | 13.41 | 12.64 | qfq | 5,001,614 | 67,274,509 | 0.22% |
| 2025-03-31 | 13.45 | 13.50 | 13.19 | 13.38 | 12.61 | qfq | 6,712,400 | 89,453,757 | -1.18% |
| 2025-03-28 | 13.67 | 13.93 | 13.51 | 13.54 | 12.76 | qfq | 7,050,600 | 96,451,347 | -1.38% |
| 2025-03-27 | 13.68 | 13.80 | 13.41 | 13.73 | 12.94 | qfq | 8,003,743 | 109,241,817 | -0.07% |
| 2025-03-26 | 13.63 | 13.88 | 13.62 | 13.74 | 12.95 | qfq | 7,499,100 | 103,247,566 | 0.59% |
| 2025-03-25 | 13.78 | 13.86 | 13.53 | 13.66 | 12.88 | qfq | 6,139,587 | 83,958,669 | -0.80% |
| 2025-03-24 | 13.98 | 14.17 | 13.50 | 13.77 | 12.98 | qfq | 10,623,587 | 146,273,174 | -1.50% |
| 2025-03-21 | 14.31 | 14.35 | 13.92 | 13.98 | 13.18 | qfq | 10,196,146 | 143,829,972 | -2.44% |
| 2025-03-20 | 14.40 | 14.48 | 14.30 | 14.33 | 13.51 | qfq | 9,179,820 | 131,993,743 | -0.69% |
| 2025-03-19 | 14.46 | 14.58 | 14.34 | 14.43 | 13.60 | qfq | 10,196,580 | 147,234,797 | -0.82% |
| 2025-03-18 | 14.48 | 14.60 | 14.42 | 14.55 | 13.72 | qfq | 11,441,080 | 166,069,435 | 0.21% |
| 2025-03-17 | 14.70 | 14.74 | 14.48 | 14.52 | 13.69 | qfq | 15,870,660 | 231,440,201 | -0.48% |
| 2025-03-14 | 14.09 | 14.64 | 13.92 | 14.59 | 13.75 | qfq | 22,571,660 | 325,658,578 | 3.33% |
| 2025-03-13 | 14.26 | 14.29 | 13.90 | 14.12 | 13.31 | qfq | 10,838,080 | 152,363,986 | -1.12% |
| 2025-03-12 | 14.11 | 14.42 | 14.08 | 14.28 | 13.46 | qfq | 13,551,100 | 193,397,546 | 1.28% |
| 2025-03-11 | 14.03 | 14.11 | 13.87 | 14.10 | 13.29 | qfq | 8,972,087 | 125,479,631 | -0.14% |
| 2025-03-10 | 14.27 | 14.28 | 14.02 | 14.12 | 13.31 | qfq | 9,771,849 | 138,110,548 | -1.19% |
| 2025-03-07 | 14.26 | 14.50 | 14.11 | 14.29 | 13.47 | qfq | 15,387,864 | 219,707,360 | 0.14% |
| 2025-03-06 | 14.23 | 14.38 | 14.14 | 14.27 | 13.45 | qfq | 20,766,756 | 296,140,770 | -0.28% |
| 2025-03-05 | 13.62 | 14.56 | 13.58 | 14.31 | 13.49 | qfq | 31,267,228 | 444,998,085 | 5.38% |
| 2025-03-04 | 13.22 | 13.61 | 13.21 | 13.58 | 12.80 | qfq | 6,745,200 | 90,955,317 | 2.34% |
| 2025-03-03 | 13.29 | 13.57 | 13.08 | 13.27 | 12.51 | qfq | 9,010,200 | 120,452,882 | 1.14% |
| 2025-02-28 | 13.74 | 13.77 | 13.10 | 13.12 | 12.37 | qfq | 10,116,000 | 135,198,819 | -5.00% |
| 2025-02-27 | 14.04 | 14.05 | 13.51 | 13.81 | 13.02 | qfq | 11,464,479 | 157,693,376 | -1.22% |
| 2025-02-26 | 13.83 | 14.10 | 13.83 | 13.98 | 13.18 | qfq | 10,051,639 | 140,610,107 | 0.72% |
| 2025-02-25 | 13.83 | 14.06 | 13.74 | 13.88 | 13.09 | qfq | 9,342,040 | 129,920,615 | -0.50% |
| 2025-02-24 | 14.10 | 14.10 | 13.86 | 13.95 | 13.15 | qfq | 10,184,074 | 142,140,143 | -0.71% |
| 2025-02-21 | 13.95 | 14.09 | 13.82 | 14.05 | 13.25 | qfq | 13,338,934 | 186,781,380 | 1.15% |
| 2025-02-20 | 13.79 | 13.97 | 13.75 | 13.89 | 13.09 | qfq | 9,053,700 | 125,507,751 | 0.73% |
| 2025-02-19 | 13.48 | 13.80 | 13.48 | 13.79 | 13.00 | qfq | 8,423,688 | 115,310,190 | 2.30% |
| 2025-02-18 | 13.82 | 13.89 | 13.38 | 13.48 | 12.71 | qfq | 10,706,440 | 146,352,984 | -3.37% |
| 2025-02-17 | 13.83 | 14.09 | 13.65 | 13.95 | 13.15 | qfq | 13,305,624 | 184,917,644 | 1.53% |
| 2025-02-14 | 13.66 | 13.86 | 13.58 | 13.74 | 12.95 | qfq | 8,667,564 | 119,001,589 | 0.51% |
| 2025-02-13 | 14.02 | 14.05 | 13.64 | 13.67 | 12.89 | qfq | 13,129,048 | 180,783,460 | -2.70% |
| 2025-02-12 | 13.85 | 14.16 | 13.77 | 14.05 | 13.25 | qfq | 13,722,928 | 192,282,978 | 1.74% |
| 2025-02-11 | 13.61 | 13.93 | 13.52 | 13.81 | 13.02 | qfq | 12,009,400 | 164,862,836 | 1.32% |
| 2025-02-10 | 13.42 | 13.73 | 13.39 | 13.63 | 12.85 | qfq | 11,251,148 | 152,904,728 | 1.72% |
| 2025-02-07 | 13.28 | 13.52 | 13.19 | 13.40 | 12.63 | qfq | 13,155,700 | 175,668,464 | 0.90% |
| 2025-02-06 | 12.85 | 13.28 | 12.79 | 13.28 | 12.52 | qfq | 11,132,761 | 145,898,534 | 3.11% |
| 2025-02-05 | 12.83 | 12.97 | 12.81 | 12.88 | 12.14 | qfq | 5,837,810 | 75,191,698 | 0.78% |
| 2025-01-27 | 13.05 | 13.18 | 12.77 | 12.78 | 12.05 | qfq | 5,888,700 | 76,105,572 | -1.99% |
| 2025-01-24 | 12.77 | 13.08 | 12.75 | 13.04 | 12.29 | qfq | 7,211,422 | 93,321,790 | 2.03% |
| 2025-01-23 | 13.00 | 13.13 | 12.78 | 12.78 | 12.05 | qfq | 7,542,760 | 97,858,698 | 0.00% |
| 2025-01-22 | 12.87 | 12.93 | 12.71 | 12.78 | 12.05 | qfq | 4,305,600 | 55,208,657 | -1.31% |
| 2025-01-21 | 12.97 | 13.02 | 12.74 | 12.95 | 12.21 | qfq | 6,043,400 | 77,774,479 | 0.15% |
| 2025-01-20 | 13.04 | 13.09 | 12.86 | 12.93 | 12.19 | qfq | 6,742,236 | 87,359,309 | 0.00% |
| 2025-01-17 | 12.73 | 13.01 | 12.67 | 12.93 | 12.19 | qfq | 7,587,140 | 97,655,068 | 1.33% |
| 2025-01-16 | 12.80 | 13.04 | 12.67 | 12.76 | 12.03 | qfq | 8,356,468 | 107,399,196 | 0.87% |
| 2025-01-15 | 12.72 | 12.77 | 12.54 | 12.65 | 11.93 | qfq | 5,867,916 | 74,303,789 | -0.55% |
| 2025-01-14 | 12.22 | 12.72 | 12.15 | 12.72 | 11.99 | qfq | 9,437,224 | 118,130,703 | 4.78% |
| 2025-01-13 | 12.02 | 12.25 | 11.90 | 12.14 | 11.44 | qfq | 5,127,560 | 61,980,417 | -0.41% |
| 2025-01-10 | 12.66 | 12.74 | 12.19 | 12.19 | 11.49 | qfq | 7,816,500 | 97,290,027 | -3.64% |
| 2025-01-09 | 12.60 | 12.81 | 12.53 | 12.65 | 11.93 | qfq | 5,760,736 | 73,221,039 | -0.39% |
| 2025-01-08 | 12.87 | 12.95 | 12.32 | 12.70 | 11.97 | qfq | 10,565,160 | 133,470,464 | -2.23% |
| 2025-01-07 | 12.78 | 12.99 | 12.68 | 12.99 | 12.25 | qfq | 7,698,200 | 99,059,613 | 2.04% |
| 2025-01-06 | 12.70 | 12.89 | 12.48 | 12.73 | 12.00 | qfq | 8,576,200 | 108,671,741 | 0.24% |
| 2025-01-03 | 13.27 | 13.30 | 12.70 | 12.70 | 11.97 | qfq | 10,495,879 | 136,516,001 | -4.30% |
| 2025-01-02 | 13.70 | 13.75 | 13.11 | 13.27 | 12.51 | qfq | 11,828,211 | 158,741,274 | -2.93% |
| 2024-12-31 | 14.39 | 14.48 | 13.62 | 13.67 | 12.89 | qfq | 17,364,578 | 243,015,733 | -5.33% |
| 2024-12-30 | 14.61 | 14.84 | 14.36 | 14.44 | 13.61 | qfq | 15,215,179 | 222,357,320 | -1.23% |
| 2024-12-27 | 14.81 | 14.95 | 14.56 | 14.62 | 13.78 | qfq | 22,072,860 | 325,309,115 | -1.15% |
| 2024-12-26 | 14.30 | 14.79 | 14.26 | 14.79 | 13.94 | qfq | 23,819,500 | 348,644,164 | 3.35% |
| 2024-12-25 | 14.58 | 14.58 | 14.04 | 14.31 | 13.49 | qfq | 15,424,371 | 220,240,809 | -1.99% |
| 2024-12-24 | 14.15 | 14.60 | 14.12 | 14.60 | 13.76 | qfq | 20,868,049 | 301,319,123 | 3.18% |
| 2024-12-23 | 14.55 | 14.55 | 13.92 | 14.15 | 13.34 | qfq | 13,985,600 | 198,787,907 | -2.88% |
| 2024-12-20 | 14.27 | 14.76 | 14.20 | 14.57 | 13.74 | qfq | 23,058,702 | 333,919,601 | 1.11% |
| 2024-12-19 | 13.86 | 14.52 | 13.76 | 14.41 | 13.58 | qfq | 27,222,397 | 389,573,591 | 3.00% |
| 2024-12-18 | 13.56 | 14.48 | 13.45 | 13.99 | 13.19 | qfq | 22,495,509 | 315,292,025 | 4.40% |
| 2024-12-17 | 13.75 | 13.99 | 13.39 | 13.40 | 12.63 | qfq | 11,147,668 | 151,973,943 | -3.11% |
| 2024-12-16 | 14.22 | 14.25 | 13.72 | 13.83 | 13.04 | qfq | 11,776,300 | 164,328,407 | -2.74% |
| 2024-12-13 | 14.45 | 14.56 | 14.18 | 14.22 | 13.41 | qfq | 18,846,800 | 270,509,072 | -2.74% |
| 2024-12-12 | 14.69 | 14.95 | 14.42 | 14.62 | 13.78 | qfq | 29,183,460 | 427,769,472 | 1.25% |
| 2024-12-11 | 14.00 | 14.99 | 13.99 | 14.44 | 13.61 | qfq | 26,075,480 | 378,034,091 | 3.88% |
| 2024-12-10 | 14.29 | 14.33 | 13.84 | 13.90 | 13.10 | qfq | 14,747,474 | 207,464,692 | 0.22% |
| 2024-12-09 | 13.90 | 14.11 | 13.70 | 13.87 | 13.08 | qfq | 9,511,362 | 131,977,182 | -0.22% |
| 2024-12-06 | 14.03 | 14.03 | 13.70 | 13.90 | 13.10 | qfq | 15,257,000 | 211,101,368 | -0.64% |
| 2024-12-05 | 13.21 | 13.99 | 13.19 | 13.99 | 13.19 | qfq | 21,188,912 | 292,070,638 | 5.11% |
| 2024-12-04 | 13.46 | 13.64 | 13.21 | 13.31 | 12.55 | qfq | 10,920,400 | 146,977,785 | -1.04% |
| 2024-12-03 | 13.54 | 13.59 | 13.27 | 13.45 | 12.68 | qfq | 9,347,484 | 125,424,809 | -0.66% |
| 2024-12-02 | 13.32 | 13.58 | 13.27 | 13.54 | 12.76 | qfq | 10,577,164 | 142,590,596 | 1.80% |
| 2024-11-29 | 13.13 | 13.42 | 13.04 | 13.30 | 12.54 | qfq | 11,471,628 | 151,995,455 | 1.37% |
| 2024-11-28 | 13.17 | 13.33 | 13.11 | 13.12 | 12.37 | qfq | 9,371,160 | 123,699,324 | -0.83% |
| 2024-11-27 | 13.03 | 13.23 | 12.62 | 13.23 | 12.47 | qfq | 12,586,013 | 162,339,050 | 1.15% |
| 2024-11-26 | 13.39 | 13.69 | 13.04 | 13.08 | 12.33 | qfq | 9,217,200 | 122,439,624 | -1.95% |
| 2024-11-25 | 13.23 | 13.80 | 13.02 | 13.34 | 12.58 | qfq | 11,626,900 | 155,007,762 | 1.44% |
| 2024-11-22 | 13.75 | 13.90 | 13.09 | 13.15 | 12.40 | qfq | 10,766,301 | 145,516,428 | -5.05% |
| 2024-11-21 | 13.90 | 14.05 | 13.60 | 13.85 | 13.06 | qfq | 11,261,767 | 155,732,078 | -0.93% |
| 2024-11-20 | 13.48 | 14.17 | 13.42 | 13.98 | 13.18 | qfq | 15,909,371 | 221,199,097 | 3.25% |
| 2024-11-19 | 13.45 | 13.54 | 13.15 | 13.54 | 12.76 | qfq | 10,737,796 | 143,589,771 | 1.58% |
| 2024-11-18 | 13.75 | 13.87 | 13.20 | 13.33 | 12.57 | qfq | 10,800,835 | 144,953,015 | -2.84% |
| 2024-11-15 | 14.06 | 14.32 | 13.67 | 13.72 | 12.93 | qfq | 11,939,417 | 167,543,921 | -2.83% |
| 2024-11-14 | 14.63 | 14.69 | 14.08 | 14.12 | 13.31 | qfq | 11,519,960 | 165,955,894 | -3.16% |
| 2024-11-13 | 14.51 | 14.68 | 14.20 | 14.58 | 13.74 | qfq | 14,652,720 | 211,995,173 | -0.88% |
| 2024-11-12 | 14.68 | 15.02 | 14.45 | 14.71 | 13.87 | qfq | 26,183,894 | 386,207,828 | 0.62% |
| 2024-11-11 | 14.07 | 14.63 | 14.05 | 14.62 | 13.78 | qfq | 15,835,534 | 227,504,380 | 3.32% |
| 2024-11-08 | 14.36 | 14.40 | 14.06 | 14.15 | 13.34 | qfq | 13,563,354 | 192,870,978 | 0.21% |
| 2024-11-07 | 13.99 | 14.15 | 13.78 | 14.12 | 13.31 | qfq | 12,409,242 | 174,056,818 | 0.64% |
| 2024-11-06 | 14.16 | 14.29 | 13.92 | 14.03 | 13.23 | qfq | 13,776,182 | 194,572,973 | -1.20% |
| 2024-11-05 | 13.85 | 14.26 | 13.77 | 14.20 | 13.39 | qfq | 13,682,184 | 192,575,138 | 2.68% |
| 2024-11-04 | 13.35 | 13.84 | 13.35 | 13.83 | 13.04 | qfq | 8,479,114 | 115,582,778 | 4.14% |
| 2024-11-01 | 13.82 | 13.82 | 13.24 | 13.28 | 12.52 | qfq | 11,996,303 | 161,777,813 | -3.98% |
| 2024-10-31 | 13.85 | 14.04 | 13.70 | 13.83 | 13.04 | qfq | 11,419,596 | 158,774,445 | -0.43% |
| 2024-10-30 | 13.93 | 14.09 | 13.65 | 13.89 | 13.09 | qfq | 12,409,122 | 172,067,857 | -0.86% |
| 2024-10-29 | 14.30 | 14.61 | 13.98 | 14.01 | 13.21 | qfq | 15,932,639 | 227,013,738 | -2.51% |
| 2024-10-28 | 14.26 | 14.49 | 14.18 | 14.37 | 13.55 | qfq | 12,665,952 | 181,735,633 | 0.56% |
| 2024-10-25 | 14.29 | 14.38 | 14.04 | 14.29 | 13.47 | qfq | 13,654,427 | 194,487,641 | 0.28% |
| 2024-10-24 | 14.08 | 14.27 | 13.83 | 14.25 | 13.43 | qfq | 13,974,767 | 196,658,724 | 0.78% |
| 2024-10-23 | 14.52 | 14.56 | 14.05 | 14.14 | 13.33 | qfq | 23,555,662 | 336,783,121 | -4.72% |
| 2024-10-22 | 15.19 | 15.19 | 14.60 | 14.84 | 13.99 | qfq | 18,900,299 | 281,473,998 | -2.50% |
| 2024-10-21 | 14.45 | 15.42 | 14.21 | 15.22 | 14.35 | qfq | 32,607,263 | 484,746,030 | 5.99% |
| 2024-10-18 | 13.80 | 14.69 | 13.77 | 14.36 | 13.54 | qfq | 21,249,660 | 301,906,535 | 3.09% |
| 2024-10-17 | 14.02 | 14.33 | 13.91 | 13.93 | 13.13 | qfq | 17,350,423 | 245,148,287 | 0.58% |
| 2024-10-16 | 13.40 | 14.12 | 13.35 | 13.85 | 13.06 | qfq | 12,435,504 | 172,369,162 | 0.73% |
| 2024-10-15 | 13.70 | 14.37 | 13.53 | 13.75 | 12.96 | qfq | 19,129,439 | 266,855,327 | 0.22% |
| 2024-10-14 | 13.38 | 13.75 | 13.00 | 13.72 | 12.93 | qfq | 14,994,055 | 202,078,821 | 3.78% |
| 2024-10-11 | 13.83 | 13.89 | 13.05 | 13.22 | 12.46 | qfq | 14,827,966 | 199,110,505 | -4.82% |
| 2024-10-10 | 14.07 | 14.43 | 13.60 | 13.89 | 13.09 | qfq | 18,531,708 | 260,517,845 | 1.61% |
| 2024-10-09 | 14.77 | 15.04 | 13.66 | 13.67 | 12.89 | qfq | 31,553,654 | 452,632,429 | -10.94% |
| 2024-10-08 | 16.02 | 16.02 | 14.20 | 15.35 | 14.47 | qfq | 46,654,510 | 704,904,421 | 14.81% |
| 2024-09-30 | 12.25 | 13.56 | 12.02 | 13.37 | 12.60 | qfq | 32,101,001 | 409,967,738 | 14.08% |
| 2024-09-27 | 11.30 | 11.86 | 11.22 | 11.72 | 11.05 | qfq | 18,729,870 | 216,431,596 | 5.21% |
| 2024-09-26 | 10.80 | 11.14 | 10.72 | 11.14 | 10.50 | qfq | 8,735,450 | 95,653,146 | 3.05% |
| 2024-09-25 | 10.83 | 11.13 | 10.79 | 10.81 | 10.19 | qfq | 10,208,900 | 112,009,682 | 0.28% |
| 2024-09-24 | 10.47 | 10.81 | 10.40 | 10.78 | 10.16 | qfq | 9,461,486 | 100,722,811 | 3.45% |
| 2024-09-23 | 10.40 | 10.51 | 10.33 | 10.42 | 9.82 | qfq | 3,509,400 | 36,636,651 | -0.19% |
| 2024-09-20 | 10.44 | 10.53 | 10.36 | 10.44 | 9.84 | qfq | 4,025,600 | 41,966,081 | -0.38% |
| 2024-09-19 | 10.27 | 10.50 | 10.19 | 10.48 | 9.88 | qfq | 5,767,500 | 59,967,323 | 2.54% |
| 2024-09-18 | 10.16 | 10.25 | 9.93 | 10.22 | 9.63 | qfq | 4,480,900 | 45,226,842 | 0.59% |
| 2024-09-13 | 10.40 | 10.45 | 10.16 | 10.16 | 9.58 | qfq | 4,656,980 | 47,822,566 | -2.50% |
| 2024-09-12 | 10.43 | 10.59 | 10.41 | 10.42 | 9.82 | qfq | 4,470,500 | 46,940,220 | -0.10% |
| 2024-09-11 | 10.60 | 10.60 | 10.35 | 10.43 | 9.83 | qfq | 3,887,950 | 40,625,005 | -1.51% |
| 2024-09-10 | 10.53 | 10.62 | 10.29 | 10.59 | 9.98 | qfq | 7,072,750 | 73,885,144 | 0.67% |
| 2024-09-09 | 10.55 | 10.66 | 10.44 | 10.52 | 9.92 | qfq | 5,592,137 | 58,869,194 | -1.03% |
| 2024-09-06 | 11.13 | 11.18 | 10.62 | 10.63 | 10.02 | qfq | 11,824,940 | 128,348,852 | -4.92% |
| 2024-09-05 | 11.09 | 11.22 | 11.00 | 11.18 | 10.54 | qfq | 9,036,206 | 100,537,986 | 0.27% |
| 2024-09-04 | 11.38 | 11.40 | 11.05 | 11.15 | 10.51 | qfq | 12,439,066 | 139,449,492 | -3.21% |
| 2024-09-03 | 11.31 | 11.55 | 11.23 | 11.52 | 10.86 | qfq | 11,316,600 | 129,137,155 | 1.50% |
| 2024-09-02 | 11.43 | 11.61 | 11.33 | 11.35 | 10.70 | qfq | 13,757,680 | 157,526,150 | -1.22% |
| 2024-08-30 | 11.05 | 11.78 | 11.05 | 11.49 | 10.83 | qfq | 22,412,811 | 258,306,651 | 3.05% |
| 2024-08-29 | 10.92 | 11.23 | 10.79 | 11.15 | 10.51 | qfq | 13,852,192 | 153,908,178 | 1.64% |
| 2024-08-28 | 11.01 | 11.22 | 10.64 | 10.97 | 10.34 | qfq | 14,214,131 | 155,390,892 | -1.17% |
| 2024-08-27 | 11.52 | 11.60 | 10.98 | 11.10 | 10.46 | qfq | 20,776,833 | 233,938,006 | -6.01% |
| 2024-08-26 | 11.60 | 11.96 | 11.41 | 11.81 | 11.13 | qfq | 27,100,700 | 314,592,442 | 0.60% |
| 2024-08-23 | 11.50 | 12.25 | 11.41 | 11.74 | 11.07 | qfq | 38,200,255 | 448,494,682 | 5.29% |
| 2024-08-22 | 11.34 | 11.99 | 11.10 | 11.15 | 10.51 | qfq | 29,479,244 | 340,795,708 | -2.45% |
| 2024-08-21 | 10.89 | 11.50 | 10.87 | 11.43 | 10.78 | qfq | 27,528,064 | 309,124,927 | 4.77% |
| 2024-08-20 | 11.00 | 11.13 | 10.76 | 10.91 | 10.29 | qfq | 18,926,460 | 206,090,876 | -3.11% |
| 2024-08-19 | 10.75 | 11.32 | 10.70 | 11.26 | 10.62 | qfq | 24,632,974 | 271,041,431 | 4.94% |
| 2024-08-16 | 10.33 | 10.95 | 10.08 | 10.73 | 10.12 | qfq | 17,427,564 | 181,885,273 | 1.04% |
| 2024-08-15 | 10.46 | 10.75 | 10.45 | 10.62 | 10.01 | qfq | 5,053,180 | 53,524,810 | 0.95% |
| 2024-08-14 | 10.67 | 10.71 | 10.47 | 10.52 | 9.92 | qfq | 2,960,900 | 31,300,935 | -1.50% |
| 2024-08-13 | 10.48 | 10.69 | 10.47 | 10.68 | 10.07 | qfq | 2,746,780 | 29,038,265 | 2.10% |
| 2024-08-12 | 10.60 | 10.63 | 10.44 | 10.46 | 9.86 | qfq | 4,027,800 | 42,359,491 | -1.60% |
| 2024-08-09 | 10.64 | 10.77 | 10.60 | 10.63 | 10.02 | qfq | 2,586,681 | 27,577,903 | 0.47% |
| 2024-08-08 | 10.46 | 10.72 | 10.40 | 10.58 | 9.97 | qfq | 3,781,800 | 39,962,465 | 0.38% |
| 2024-08-07 | 10.51 | 10.75 | 10.45 | 10.54 | 9.94 | qfq | 3,372,600 | 35,686,207 | 0.57% |
| 2024-08-06 | 10.44 | 10.63 | 10.35 | 10.48 | 9.88 | qfq | 3,461,900 | 36,269,949 | 1.26% |
| 2024-08-05 | 10.56 | 10.74 | 10.32 | 10.35 | 9.76 | qfq | 5,082,700 | 53,392,902 | -2.36% |
| 2024-08-02 | 10.80 | 10.87 | 10.60 | 10.60 | 9.99 | qfq | 4,199,427 | 45,042,678 | -2.84% |
| 2024-08-01 | 10.87 | 11.01 | 10.82 | 10.91 | 10.29 | qfq | 3,597,027 | 39,266,764 | 0.65% |
| 2024-07-31 | 10.40 | 10.84 | 10.30 | 10.84 | 10.22 | qfq | 4,663,600 | 49,703,592 | 3.83% |
| 2024-07-30 | 10.34 | 10.48 | 10.20 | 10.44 | 9.84 | qfq | 2,431,900 | 25,197,817 | 0.58% |
| 2024-07-29 | 10.40 | 10.50 | 10.30 | 10.38 | 9.79 | qfq | 2,960,700 | 30,824,882 | -0.29% |
| 2024-07-26 | 10.23 | 10.49 | 10.21 | 10.41 | 9.81 | qfq | 3,610,896 | 37,398,460 | 2.36% |
| 2024-07-25 | 10.13 | 10.36 | 10.05 | 10.17 | 9.59 | qfq | 4,344,420 | 44,176,212 | -0.49% |
| 2024-07-24 | 10.28 | 10.39 | 10.16 | 10.22 | 9.63 | qfq | 3,119,983 | 32,012,701 | -0.87% |
| 2024-07-23 | 10.85 | 10.90 | 10.30 | 10.31 | 9.72 | qfq | 5,100,371 | 53,536,594 | -4.27% |
| 2024-07-22 | 10.71 | 10.81 | 10.67 | 10.77 | 10.15 | qfq | 3,017,810 | 32,461,399 | 0.56% |
| 2024-07-19 | 10.70 | 10.83 | 10.62 | 10.71 | 10.10 | qfq | 2,994,100 | 32,157,781 | 0.09% |
| 2024-07-18 | 10.80 | 10.80 | 10.55 | 10.70 | 10.09 | qfq | 3,863,150 | 41,193,416 | -1.11% |
| 2024-07-17 | 11.16 | 11.21 | 10.82 | 10.82 | 10.20 | qfq | 4,927,653 | 53,868,827 | -3.39% |
| 2024-07-16 | 11.22 | 11.31 | 11.09 | 11.20 | 10.56 | qfq | 3,108,600 | 34,733,939 | -0.27% |
| 2024-07-15 | 11.46 | 11.47 | 11.21 | 11.23 | 10.59 | qfq | 2,598,180 | 29,342,880 | -2.26% |
| 2024-07-12 | 11.64 | 11.67 | 11.44 | 11.49 | 10.83 | qfq | 2,574,892 | 29,689,487 | -1.29% |
| 2024-07-11 | 11.43 | 11.69 | 11.42 | 11.64 | 10.97 | qfq | 4,114,800 | 47,689,471 | 3.10% |
| 2024-07-10 | 11.32 | 11.48 | 11.27 | 11.29 | 10.64 | qfq | 2,737,900 | 31,122,671 | -0.27% |
| 2024-07-09 | 11.05 | 11.35 | 10.97 | 11.32 | 10.67 | qfq | 5,426,310 | 60,722,249 | 2.26% |
| 2024-07-08 | 11.35 | 11.37 | 11.04 | 11.07 | 10.44 | qfq | 3,738,864 | 41,664,636 | -3.06% |
| 2024-07-05 | 11.31 | 11.44 | 11.18 | 11.42 | 10.77 | qfq | 3,266,181 | 36,929,210 | 0.79% |
| 2024-07-04 | 11.58 | 11.74 | 11.28 | 11.33 | 10.68 | qfq | 3,915,600 | 44,919,108 | -2.33% |
| 2024-07-03 | 11.87 | 11.87 | 11.59 | 11.60 | 10.94 | qfq | 3,646,800 | 42,526,835 | -2.19% |
| 2024-07-02 | 11.98 | 12.11 | 11.80 | 11.86 | 11.18 | qfq | 3,779,400 | 45,187,190 | -1.00% |
| 2024-07-01 | 11.97 | 12.00 | 11.62 | 11.98 | 11.29 | qfq | 4,309,800 | 50,860,636 | 0.50% |
| 2024-06-28 | 11.79 | 12.07 | 11.68 | 11.92 | 11.24 | qfq | 4,336,600 | 51,751,846 | 1.19% |
| 2024-06-27 | 11.96 | 12.13 | 11.74 | 11.78 | 11.11 | qfq | 3,704,195 | 44,281,941 | -1.59% |
| 2024-06-26 | 11.66 | 12.00 | 11.57 | 11.97 | 11.28 | qfq | 3,102,879 | 36,601,869 | 2.57% |
| 2024-06-25 | 11.75 | 11.94 | 11.55 | 11.67 | 11.00 | qfq | 3,450,074 | 40,456,779 | -0.60% |
| 2024-06-24 | 12.13 | 12.18 | 11.67 | 11.74 | 11.07 | qfq | 4,621,804 | 54,897,282 | -3.61% |
| 2024-06-21 | 12.13 | 12.28 | 11.99 | 12.18 | 11.48 | qfq | 2,778,900 | 33,817,927 | 0.58% |
| 2024-06-20 | 12.37 | 12.45 | 12.11 | 12.11 | 11.42 | qfq | 3,440,400 | 42,084,566 | -2.81% |
| 2024-06-19 | 12.67 | 12.67 | 12.42 | 12.46 | 11.75 | qfq | 4,890,975 | 61,153,954 | -1.27% |
| 2024-06-18 | 12.30 | 12.68 | 12.30 | 12.62 | 11.90 | qfq | 4,430,095 | 55,594,525 | 2.52% |
| 2024-06-17 | 12.49 | 12.51 | 12.27 | 12.31 | 11.60 | qfq | 4,644,280 | 57,385,497 | -1.60% |
| 2024-06-14 | 12.33 | 12.65 | 12.33 | 12.51 | 11.79 | qfq | 4,508,245 | 56,392,140 | 0.16% |
| 2024-06-13 | 12.69 | 12.72 | 12.42 | 12.49 | 11.77 | qfq | 3,358,900 | 42,174,701 | -1.19% |
| 2024-06-12 | 12.53 | 12.74 | 12.47 | 12.64 | 11.92 | qfq | 3,063,400 | 38,654,242 | 0.72% |
| 2024-06-11 | 12.31 | 12.67 | 12.16 | 12.55 | 11.83 | qfq | 3,771,041 | 46,930,551 | 0.88% |
| 2024-06-07 | 12.35 | 12.60 | 12.24 | 12.44 | 11.73 | qfq | 4,208,640 | 52,328,516 | 1.72% |
| 2024-06-06 | 12.72 | 12.79 | 12.11 | 12.23 | 11.53 | qfq | 6,795,469 | 84,034,854 | -3.09% |
| 2024-06-05 | 13.10 | 13.10 | 12.61 | 12.62 | 11.90 | qfq | 5,953,900 | 76,384,390 | -3.44% |
| 2024-06-04 | 13.00 | 13.11 | 12.77 | 13.07 | 12.32 | qfq | 4,421,300 | 57,221,281 | 0.31% |
| 2024-06-03 | 13.24 | 13.24 | 12.91 | 13.03 | 12.28 | qfq | 4,443,398 | 58,059,018 | -1.44% |
| 2024-05-31 | 13.05 | 13.23 | 13.03 | 13.22 | 12.46 | qfq | 3,646,500 | 47,973,646 | 1.23% |
| 2024-05-30 | 13.03 | 13.18 | 12.94 | 13.06 | 12.31 | qfq | 2,708,500 | 35,417,802 | -0.31% |
| 2024-05-29 | 13.10 | 13.19 | 13.02 | 13.10 | 12.35 | qfq | 3,025,360 | 39,634,101 | -0.08% |
| 2024-05-28 | 13.22 | 13.29 | 13.06 | 13.11 | 12.36 | qfq | 3,513,700 | 46,204,802 | -0.91% |
| 2024-05-27 | 13.18 | 13.24 | 12.88 | 13.23 | 12.47 | qfq | 5,321,400 | 69,718,814 | 0.99% |
| 2024-05-24 | 13.09 | 13.30 | 12.96 | 13.10 | 12.35 | qfq | 4,546,700 | 59,804,714 | 0.61% |
| 2024-05-23 | 13.20 | 13.23 | 12.95 | 13.02 | 12.27 | qfq | 6,473,236 | 84,648,764 | -1.66% |
| 2024-05-22 | 13.38 | 13.45 | 13.10 | 13.24 | 12.48 | qfq | 4,778,740 | 63,324,790 | -0.90% |
| 2024-05-21 | 13.47 | 13.47 | 13.28 | 13.36 | 12.59 | qfq | 4,144,484 | 55,287,485 | -1.55% |
| 2024-05-20 | 13.29 | 13.69 | 13.23 | 13.57 | 12.79 | qfq | 8,279,323 | 111,656,029 | -1.52% |
| 2024-05-17 | 13.86 | 13.90 | 13.60 | 13.78 | 12.53 | qfq | 7,616,261 | 104,592,899 | -0.43% |
| 2024-05-16 | 14.10 | 14.13 | 13.76 | 13.84 | 12.58 | qfq | 7,311,847 | 101,679,237 | -1.28% |
| 2024-05-15 | 14.12 | 14.28 | 13.95 | 14.02 | 12.75 | qfq | 5,694,436 | 80,309,079 | -1.13% |
| 2024-05-14 | 14.13 | 14.35 | 14.11 | 14.18 | 12.89 | qfq | 7,135,900 | 101,414,787 | 0.00% |
| 2024-05-13 | 13.90 | 14.46 | 13.80 | 14.18 | 12.89 | qfq | 11,481,765 | 162,835,795 | 1.79% |
| 2024-05-10 | 14.26 | 14.26 | 13.90 | 13.93 | 12.66 | qfq | 8,404,196 | 117,795,323 | -1.97% |
| 2024-05-09 | 14.17 | 14.26 | 14.01 | 14.21 | 12.92 | qfq | 7,718,644 | 109,221,770 | 0.92% |
| 2024-05-08 | 14.27 | 14.37 | 14.01 | 14.08 | 12.80 | qfq | 8,153,229 | 115,524,931 | -1.12% |
| 2024-05-07 | 14.65 | 14.75 | 14.14 | 14.24 | 12.95 | qfq | 13,064,822 | 187,124,605 | -2.26% |
| 2024-05-06 | 14.43 | 14.67 | 14.16 | 14.57 | 13.25 | qfq | 14,048,663 | 201,813,278 | 1.18% |
| 2024-04-30 | 14.30 | 14.63 | 14.18 | 14.40 | 13.09 | qfq | 14,890,589 | 214,769,852 | 0.21% |
| 2024-04-29 | 14.35 | 14.43 | 13.92 | 14.37 | 13.06 | qfq | 20,410,130 | 289,772,218 | -0.96% |
| 2024-04-26 | 13.49 | 14.91 | 13.43 | 14.51 | 13.19 | qfq | 26,247,982 | 374,354,212 | 8.12% |
| 2024-04-25 | 13.47 | 13.50 | 13.30 | 13.42 | 12.20 | qfq | 7,239,200 | 96,974,718 | -0.89% |
| 2024-04-24 | 13.02 | 13.56 | 13.02 | 13.54 | 12.31 | qfq | 11,529,297 | 154,503,159 | 3.52% |
| 2024-04-23 | 13.20 | 13.47 | 13.01 | 13.08 | 11.89 | qfq | 8,653,041 | 113,844,153 | -1.65% |
| 2024-04-22 | 13.50 | 13.59 | 13.15 | 13.30 | 12.09 | qfq | 12,642,842 | 168,864,524 | 1.14% |
| 2024-04-19 | 13.15 | 13.37 | 13.03 | 13.15 | 11.95 | qfq | 10,648,309 | 140,281,816 | -1.35% |
| 2024-04-18 | 12.60 | 13.55 | 12.40 | 13.33 | 12.12 | qfq | 20,883,768 | 274,962,065 | 5.79% |
| 2024-04-17 | 11.61 | 12.60 | 11.61 | 12.60 | 11.45 | qfq | 10,404,220 | 127,022,602 | 9.76% |
| 2024-04-16 | 12.10 | 12.17 | 11.30 | 11.48 | 10.44 | qfq | 9,475,257 | 110,188,804 | -5.75% |
| 2024-04-15 | 12.32 | 12.49 | 11.94 | 12.18 | 11.07 | qfq | 6,741,625 | 82,290,769 | -1.62% |
| 2024-04-12 | 12.38 | 12.55 | 12.24 | 12.38 | 11.25 | qfq | 3,834,700 | 47,629,121 | -0.64% |
| 2024-04-11 | 12.37 | 12.69 | 12.28 | 12.46 | 11.33 | qfq | 4,101,100 | 51,482,178 | 0.81% |
| 2024-04-10 | 12.79 | 12.79 | 12.25 | 12.36 | 11.24 | qfq | 4,542,380 | 56,514,749 | -2.68% |
| 2024-04-09 | 12.85 | 12.86 | 12.61 | 12.70 | 11.55 | qfq | 4,058,613 | 51,604,770 | -0.08% |
| 2024-04-08 | 13.12 | 13.15 | 12.66 | 12.71 | 11.55 | qfq | 4,432,483 | 56,996,587 | -2.08% |
| 2024-04-03 | 13.09 | 13.12 | 12.77 | 12.98 | 11.80 | qfq | 4,775,300 | 61,845,640 | -1.22% |
| 2024-04-02 | 13.22 | 13.27 | 13.04 | 13.14 | 11.95 | qfq | 4,327,010 | 56,859,727 | -0.61% |
| 2024-04-01 | 13.09 | 13.37 | 13.05 | 13.22 | 12.02 | qfq | 7,104,056 | 93,887,248 | 1.69% |
| 2024-03-29 | 12.66 | 13.03 | 12.62 | 13.00 | 11.82 | qfq | 4,686,303 | 60,041,161 | 2.36% |
| 2024-03-28 | 12.40 | 12.87 | 12.35 | 12.70 | 11.55 | qfq | 5,087,556 | 64,358,414 | 2.17% |
| 2024-03-27 | 12.71 | 12.79 | 12.43 | 12.43 | 11.30 | qfq | 5,164,997 | 65,019,062 | -2.05% |
| 2024-03-26 | 12.97 | 12.99 | 12.50 | 12.69 | 11.54 | qfq | 7,910,281 | 100,685,254 | -2.76% |
| 2024-03-25 | 12.90 | 13.43 | 12.81 | 13.05 | 11.86 | qfq | 9,334,335 | 122,451,712 | 1.16% |
| 2024-03-22 | 12.97 | 13.05 | 12.76 | 12.90 | 11.73 | qfq | 6,117,322 | 78,864,561 | -0.92% |
| 2024-03-21 | 13.15 | 13.20 | 12.93 | 13.02 | 11.84 | qfq | 4,958,680 | 64,647,697 | -0.84% |
| 2024-03-20 | 13.23 | 13.27 | 13.03 | 13.13 | 11.94 | qfq | 5,552,980 | 72,877,284 | -0.53% |
| 2024-03-19 | 13.08 | 13.28 | 12.95 | 13.20 | 12.00 | qfq | 9,375,413 | 122,927,611 | 0.38% |
| 2024-03-18 | 12.69 | 13.59 | 12.65 | 13.15 | 11.95 | qfq | 19,826,862 | 261,975,738 | 3.62% |
| 2024-03-15 | 12.20 | 12.75 | 12.02 | 12.69 | 11.54 | qfq | 10,373,178 | 129,031,620 | 3.93% |
| 2024-03-14 | 12.54 | 12.90 | 11.98 | 12.21 | 11.10 | qfq | 12,038,814 | 148,137,031 | -2.86% |
| 2024-03-13 | 12.13 | 12.60 | 12.03 | 12.57 | 11.43 | qfq | 10,861,558 | 134,825,273 | 3.63% |
| 2024-03-12 | 12.27 | 12.32 | 12.03 | 12.13 | 11.03 | qfq | 5,640,833 | 68,432,002 | -0.49% |
| 2024-03-11 | 12.05 | 12.20 | 11.94 | 12.19 | 11.08 | qfq | 4,407,670 | 53,266,526 | 0.91% |
| 2024-03-08 | 11.92 | 12.11 | 11.87 | 12.08 | 10.98 | qfq | 4,876,100 | 58,507,401 | 0.83% |
| 2024-03-07 | 11.95 | 12.16 | 11.84 | 11.98 | 10.89 | qfq | 5,911,022 | 71,042,789 | 0.93% |
| 2024-03-06 | 11.66 | 12.09 | 11.61 | 11.87 | 10.79 | qfq | 5,679,921 | 67,342,488 | 1.71% |
| 2024-03-05 | 11.70 | 11.79 | 11.54 | 11.67 | 10.61 | qfq | 4,203,037 | 49,123,402 | -0.93% |
| 2024-03-04 | 11.81 | 11.88 | 11.59 | 11.78 | 10.71 | qfq | 6,273,247 | 73,557,009 | -0.25% |
| 2024-03-01 | 11.77 | 11.88 | 11.63 | 11.81 | 10.74 | qfq | 7,597,637 | 89,379,584 | 0.77% |
| 2024-02-29 | 11.32 | 11.75 | 11.27 | 11.72 | 10.65 | qfq | 7,176,601 | 82,822,586 | 3.81% |
| 2024-02-28 | 12.01 | 12.25 | 11.28 | 11.29 | 10.26 | qfq | 10,312,353 | 121,737,274 | -5.36% |
| 2024-02-27 | 11.66 | 11.94 | 11.43 | 11.93 | 10.85 | qfq | 8,319,900 | 97,513,897 | 3.11% |
| 2024-02-26 | 11.50 | 11.83 | 11.43 | 11.57 | 10.52 | qfq | 7,782,268 | 90,353,728 | 1.76% |
| 2024-02-23 | 11.28 | 11.40 | 11.15 | 11.37 | 10.34 | qfq | 5,091,373 | 57,435,522 | 0.80% |
| 2024-02-22 | 11.17 | 11.38 | 11.12 | 11.28 | 10.25 | qfq | 3,553,156 | 39,931,671 | 0.53% |
| 2024-02-21 | 11.06 | 11.58 | 10.95 | 11.22 | 10.20 | qfq | 6,211,792 | 70,306,265 | -0.27% |
| 2024-02-20 | 11.10 | 11.30 | 10.80 | 11.25 | 10.23 | qfq | 5,378,285 | 59,565,688 | 0.90% |
| 2024-02-19 | 11.16 | 11.22 | 10.81 | 11.15 | 10.14 | qfq | 8,938,630 | 99,007,334 | 1.27% |
| 2024-02-08 | 9.72 | 11.06 | 9.60 | 11.01 | 10.01 | qfq | 15,418,788 | 159,034,048 | 13.51% |
| 2024-02-07 | 9.76 | 10.09 | 9.48 | 9.70 | 8.82 | qfq | 9,402,147 | 92,192,492 | 2.11% |
| 2024-02-06 | 8.85 | 9.76 | 8.42 | 9.50 | 8.64 | qfq | 9,944,954 | 90,260,705 | 6.62% |
| 2024-02-05 | 9.75 | 9.78 | 8.73 | 8.91 | 8.10 | qfq | 11,272,159 | 102,867,062 | -9.36% |
| 2024-02-02 | 10.40 | 10.53 | 9.53 | 9.83 | 8.94 | qfq | 8,203,739 | 81,951,637 | -5.75% |
| 2024-02-01 | 10.17 | 10.60 | 9.99 | 10.43 | 9.48 | qfq | 7,903,592 | 81,408,336 | 1.36% |
| 2024-01-31 | 10.74 | 10.81 | 10.24 | 10.29 | 9.35 | qfq | 7,655,093 | 80,254,226 | -4.81% |
| 2024-01-30 | 11.07 | 11.24 | 10.78 | 10.81 | 9.83 | qfq | 6,314,700 | 69,220,630 | -3.40% |
| 2024-01-29 | 12.00 | 12.00 | 11.17 | 11.19 | 10.17 | qfq | 7,775,726 | 88,636,463 | -6.20% |
| 2024-01-26 | 11.92 | 12.09 | 11.88 | 11.93 | 10.85 | qfq | 4,885,200 | 58,601,202 | -0.17% |
| 2024-01-25 | 11.25 | 12.00 | 11.21 | 11.95 | 10.86 | qfq | 7,573,467 | 88,452,338 | 5.75% |
| 2024-01-24 | 11.36 | 11.49 | 10.82 | 11.30 | 10.27 | qfq | 6,591,000 | 73,606,287 | 0.71% |
| 2024-01-23 | 11.25 | 11.35 | 10.93 | 11.22 | 10.20 | qfq | 7,016,600 | 78,303,967 | -0.36% |
| 2024-01-22 | 12.12 | 12.15 | 11.17 | 11.26 | 10.24 | qfq | 9,585,119 | 111,584,263 | -6.56% |
| 2024-01-19 | 12.40 | 12.42 | 11.88 | 12.05 | 10.95 | qfq | 10,025,740 | 121,038,004 | -3.21% |
| 2024-01-18 | 12.50 | 12.74 | 12.14 | 12.45 | 11.32 | qfq | 11,263,284 | 139,923,145 | 0.24% |
| 2024-01-17 | 12.68 | 13.23 | 12.42 | 12.42 | 11.29 | qfq | 17,328,879 | 222,528,467 | -0.56% |
| 2024-01-16 | 12.67 | 12.90 | 12.28 | 12.49 | 11.35 | qfq | 13,227,345 | 166,051,306 | 2.29% |
| 2024-01-15 | 12.15 | 12.25 | 11.99 | 12.21 | 11.10 | qfq | 3,343,502 | 40,653,022 | 0.16% |
| 2024-01-12 | 12.26 | 12.37 | 12.13 | 12.19 | 11.08 | qfq | 2,433,700 | 29,785,900 | -0.57% |
| 2024-01-11 | 12.00 | 12.29 | 11.91 | 12.26 | 11.15 | qfq | 3,487,500 | 42,232,510 | 2.85% |
| 2024-01-10 | 12.09 | 12.16 | 11.82 | 11.92 | 10.84 | qfq | 3,518,700 | 42,283,252 | -1.32% |
| 2024-01-09 | 12.14 | 12.36 | 12.02 | 12.08 | 10.98 | qfq | 3,163,700 | 38,534,855 | -0.08% |
| 2024-01-08 | 12.35 | 12.46 | 12.09 | 12.09 | 10.99 | qfq | 3,477,869 | 42,715,412 | -2.03% |
| 2024-01-05 | 12.52 | 12.77 | 12.27 | 12.34 | 11.22 | qfq | 3,279,460 | 40,965,870 | -1.36% |
| 2024-01-04 | 12.51 | 12.54 | 12.36 | 12.51 | 11.37 | qfq | 2,515,900 | 31,397,464 | 0.00% |
| 2024-01-03 | 12.57 | 12.57 | 12.40 | 12.51 | 11.37 | qfq | 2,877,307 | 35,947,866 | -0.56% |
| 2024-01-02 | 12.47 | 12.69 | 12.42 | 12.58 | 11.44 | qfq | 3,928,600 | 49,363,627 | 1.29% |
| 2023-12-29 | 12.26 | 12.46 | 12.22 | 12.42 | 11.29 | qfq | 2,598,160 | 32,158,087 | 1.06% |
| 2023-12-28 | 11.93 | 12.34 | 11.91 | 12.29 | 11.17 | qfq | 2,861,500 | 34,887,252 | 2.33% |
| 2023-12-27 | 11.90 | 12.06 | 11.83 | 12.01 | 10.92 | qfq | 1,945,980 | 23,283,044 | 1.01% |
| 2023-12-26 | 12.14 | 12.15 | 11.82 | 11.89 | 10.81 | qfq | 2,100,000 | 25,043,748 | -1.98% |
| 2023-12-25 | 12.09 | 12.23 | 12.03 | 12.13 | 11.03 | qfq | 2,357,337 | 28,566,691 | -0.41% |
| 2023-12-22 | 12.30 | 12.35 | 12.11 | 12.18 | 11.07 | qfq | 2,647,160 | 32,356,865 | -0.81% |
| 2023-12-21 | 12.22 | 12.28 | 11.91 | 12.28 | 11.16 | qfq | 3,117,707 | 37,815,202 | 0.57% |
| 2023-12-20 | 12.40 | 12.43 | 12.20 | 12.21 | 11.10 | qfq | 2,171,317 | 26,757,234 | -1.05% |
| 2023-12-19 | 12.23 | 12.40 | 12.18 | 12.34 | 11.22 | qfq | 2,307,900 | 28,374,635 | 1.06% |
| 2023-12-18 | 12.40 | 12.42 | 12.20 | 12.21 | 11.10 | qfq | 2,584,900 | 31,859,952 | -1.53% |
| 2023-12-15 | 12.52 | 12.64 | 12.35 | 12.40 | 11.27 | qfq | 3,693,100 | 45,868,073 | -0.96% |
| 2023-12-14 | 12.64 | 12.80 | 12.50 | 12.52 | 11.38 | qfq | 3,073,800 | 38,912,185 | 0.00% |
| 2023-12-13 | 12.58 | 12.72 | 12.44 | 12.52 | 11.38 | qfq | 2,425,100 | 30,478,763 | -0.56% |
| 2023-12-12 | 12.64 | 12.68 | 12.51 | 12.59 | 11.45 | qfq | 2,439,500 | 30,651,833 | -0.47% |
| 2023-12-11 | 12.50 | 12.68 | 12.27 | 12.65 | 11.50 | qfq | 3,970,300 | 49,658,516 | 0.80% |
| 2023-12-08 | 12.60 | 12.78 | 12.50 | 12.55 | 11.41 | qfq | 3,817,380 | 48,244,885 | 0.08% |
| 2023-12-07 | 12.65 | 12.65 | 12.48 | 12.54 | 11.40 | qfq | 2,368,552 | 29,732,260 | -0.32% |
| 2023-12-06 | 12.47 | 12.66 | 12.44 | 12.58 | 11.44 | qfq | 3,434,800 | 43,180,807 | 0.88% |
| 2023-12-05 | 12.86 | 12.92 | 12.45 | 12.47 | 11.34 | qfq | 3,854,100 | 48,614,446 | -3.48% |
| 2023-12-04 | 12.99 | 13.03 | 12.85 | 12.92 | 11.75 | qfq | 3,298,332 | 42,671,014 | -0.15% |
| 2023-12-01 | 12.89 | 13.05 | 12.75 | 12.94 | 11.76 | qfq | 2,697,300 | 34,847,177 | 0.15% |
| 2023-11-30 | 13.10 | 13.10 | 12.80 | 12.92 | 11.75 | qfq | 3,531,600 | 45,662,623 | -0.62% |
| 2023-11-29 | 13.08 | 13.15 | 12.95 | 13.00 | 11.82 | qfq | 3,405,019 | 44,476,427 | -0.76% |
| 2023-11-28 | 12.89 | 13.10 | 12.77 | 13.10 | 11.91 | qfq | 4,156,506 | 54,044,056 | 1.55% |
| 2023-11-27 | 12.73 | 12.98 | 12.71 | 12.90 | 11.73 | qfq | 3,166,072 | 40,737,123 | 0.94% |
| 2023-11-24 | 12.99 | 13.05 | 12.71 | 12.78 | 11.62 | qfq | 2,764,000 | 35,452,769 | -1.69% |
| 2023-11-23 | 12.80 | 13.02 | 12.76 | 13.00 | 11.82 | qfq | 3,090,500 | 39,946,361 | 1.64% |
| 2023-11-22 | 12.90 | 13.13 | 12.78 | 12.79 | 11.63 | qfq | 4,033,900 | 52,218,932 | -1.24% |
| 2023-11-21 | 13.11 | 13.15 | 12.95 | 12.95 | 11.77 | qfq | 3,324,000 | 43,341,686 | -1.15% |
| 2023-11-20 | 13.02 | 13.12 | 12.93 | 13.10 | 11.91 | qfq | 4,322,261 | 56,343,597 | 0.61% |
| 2023-11-17 | 12.87 | 13.03 | 12.81 | 13.02 | 11.84 | qfq | 2,896,332 | 37,491,989 | 1.09% |
| 2023-11-16 | 12.90 | 13.04 | 12.86 | 12.88 | 11.71 | qfq | 3,037,236 | 39,270,240 | -0.46% |
| 2023-11-15 | 12.94 | 13.05 | 12.80 | 12.94 | 11.76 | qfq | 3,696,735 | 47,755,123 | 0.47% |
| 2023-11-14 | 12.82 | 12.92 | 12.75 | 12.88 | 11.71 | qfq | 3,801,761 | 48,860,110 | 0.47% |
| 2023-11-13 | 12.65 | 12.88 | 12.62 | 12.82 | 11.65 | qfq | 4,356,100 | 55,726,220 | 1.67% |
| 2023-11-10 | 12.59 | 12.68 | 12.53 | 12.61 | 11.46 | qfq | 2,824,316 | 35,599,800 | -0.71% |
| 2023-11-09 | 12.81 | 12.89 | 12.61 | 12.70 | 11.55 | qfq | 2,620,114 | 33,252,134 | -0.39% |
| 2023-11-08 | 12.67 | 12.85 | 12.63 | 12.75 | 11.59 | qfq | 3,361,500 | 42,857,436 | 0.47% |
| 2023-11-07 | 12.67 | 12.75 | 12.58 | 12.69 | 11.54 | qfq | 3,246,960 | 41,158,050 | 0.08% |
| 2023-11-06 | 12.58 | 12.69 | 12.45 | 12.68 | 11.53 | qfq | 4,405,406 | 55,425,087 | 1.60% |
| 2023-11-03 | 12.21 | 12.58 | 12.13 | 12.48 | 11.35 | qfq | 5,371,038 | 66,936,616 | 2.89% |
| 2023-11-02 | 12.30 | 12.44 | 12.11 | 12.13 | 11.03 | qfq | 3,068,500 | 37,550,781 | -1.70% |
| 2023-11-01 | 12.40 | 12.49 | 12.27 | 12.34 | 11.22 | qfq | 4,084,800 | 50,562,409 | -0.16% |
| 2023-10-31 | 12.53 | 12.58 | 12.30 | 12.36 | 11.24 | qfq | 3,635,760 | 45,108,412 | -1.44% |
| 2023-10-30 | 12.35 | 12.57 | 12.34 | 12.54 | 11.40 | qfq | 6,200,820 | 77,282,687 | 0.72% |
| 2023-10-27 | 12.50 | 12.52 | 12.31 | 12.45 | 11.32 | qfq | 3,967,280 | 49,305,842 | -0.56% |
| 2023-10-26 | 12.28 | 12.58 | 12.13 | 12.52 | 11.38 | qfq | 5,199,571 | 64,545,884 | 1.62% |
| 2023-10-25 | 12.04 | 12.47 | 11.96 | 12.32 | 11.20 | qfq | 5,788,779 | 70,927,921 | 4.32% |
| 2023-10-24 | 11.88 | 11.98 | 11.33 | 11.81 | 10.74 | qfq | 5,711,013 | 66,954,818 | 0.00% |
| 2023-10-23 | 11.83 | 12.00 | 11.69 | 11.81 | 10.74 | qfq | 4,997,933 | 59,158,627 | -0.17% |
| 2023-10-20 | 12.00 | 12.17 | 11.81 | 11.83 | 10.75 | qfq | 3,339,022 | 39,915,327 | -2.39% |
| 2023-10-19 | 12.19 | 12.43 | 12.10 | 12.12 | 11.02 | qfq | 4,003,547 | 49,032,707 | -0.66% |
| 2023-10-18 | 12.55 | 12.55 | 12.19 | 12.20 | 11.09 | qfq | 2,546,400 | 31,275,216 | -2.40% |
| 2023-10-17 | 12.48 | 12.58 | 12.32 | 12.50 | 11.36 | qfq | 2,215,500 | 27,559,087 | 0.64% |
| 2023-10-16 | 12.69 | 12.69 | 12.37 | 12.42 | 11.29 | qfq | 3,263,897 | 40,604,785 | -1.66% |
| 2023-10-13 | 12.72 | 12.77 | 12.63 | 12.63 | 11.48 | qfq | 2,366,100 | 29,993,338 | -1.02% |
| 2023-10-12 | 12.84 | 12.88 | 12.75 | 12.76 | 11.60 | qfq | 2,909,800 | 37,219,781 | -0.47% |
| 2023-10-11 | 12.78 | 12.93 | 12.66 | 12.82 | 11.65 | qfq | 3,255,800 | 41,758,076 | -0.47% |
| 2023-10-10 | 12.82 | 12.96 | 12.76 | 12.88 | 11.71 | qfq | 3,066,200 | 39,407,939 | 0.47% |
| 2023-10-09 | 12.88 | 12.93 | 12.60 | 12.82 | 11.65 | qfq | 3,829,259 | 48,934,022 | -0.08% |
| 2023-09-28 | 12.55 | 12.93 | 12.55 | 12.83 | 11.66 | qfq | 4,285,483 | 54,775,226 | 2.64% |
| 2023-09-27 | 12.58 | 12.64 | 12.49 | 12.50 | 11.36 | qfq | 2,315,520 | 29,054,476 | -0.64% |
| 2023-09-26 | 12.61 | 12.69 | 12.49 | 12.58 | 11.44 | qfq | 2,141,920 | 26,961,646 | -0.55% |
| 2023-09-25 | 12.64 | 12.68 | 12.50 | 12.65 | 11.50 | qfq | 2,694,100 | 33,986,203 | 0.16% |
| 2023-09-22 | 12.26 | 12.65 | 12.21 | 12.63 | 11.48 | qfq | 3,114,600 | 38,806,899 | 3.10% |
| 2023-09-21 | 12.35 | 12.47 | 12.20 | 12.25 | 11.14 | qfq | 3,213,819 | 39,531,801 | -0.49% |
| 2023-09-20 | 12.40 | 12.65 | 12.27 | 12.31 | 11.19 | qfq | 2,636,319 | 32,760,994 | -0.89% |
| 2023-09-19 | 12.69 | 12.69 | 12.41 | 12.42 | 11.29 | qfq | 2,984,881 | 37,325,416 | -2.05% |
| 2023-09-18 | 12.58 | 12.75 | 12.47 | 12.68 | 11.53 | qfq | 2,750,000 | 34,724,489 | 0.08% |
| 2023-09-15 | 12.78 | 12.81 | 12.58 | 12.67 | 11.52 | qfq | 2,239,400 | 28,407,504 | -0.16% |
| 2023-09-14 | 12.80 | 12.89 | 12.61 | 12.69 | 11.54 | qfq | 2,821,980 | 35,937,191 | -1.09% |
| 2023-09-13 | 13.05 | 13.10 | 12.74 | 12.83 | 11.66 | qfq | 3,498,380 | 45,027,382 | -1.99% |
| 2023-09-12 | 13.12 | 13.17 | 12.98 | 13.09 | 11.90 | qfq | 4,289,500 | 55,994,312 | -0.68% |
| 2023-09-11 | 12.96 | 13.47 | 12.84 | 13.18 | 11.98 | qfq | 6,388,600 | 83,795,760 | 1.70% |
| 2023-09-08 | 13.00 | 13.04 | 12.83 | 12.96 | 11.78 | qfq | 3,539,600 | 45,759,991 | 0.08% |
| 2023-09-07 | 13.18 | 13.18 | 12.93 | 12.95 | 11.77 | qfq | 2,805,920 | 36,647,306 | -1.60% |
| 2023-09-06 | 12.93 | 13.18 | 12.93 | 13.16 | 11.96 | qfq | 3,137,100 | 41,104,593 | 1.00% |
| 2023-09-05 | 13.02 | 13.11 | 12.90 | 13.03 | 11.85 | qfq | 3,346,580 | 43,521,772 | 0.08% |
| 2023-09-04 | 12.91 | 13.05 | 12.80 | 13.02 | 11.84 | qfq | 4,666,800 | 60,318,922 | 1.01% |
| 2023-09-01 | 13.01 | 13.08 | 12.75 | 12.89 | 11.72 | qfq | 5,470,680 | 70,201,210 | -0.69% |
| 2023-08-31 | 13.10 | 13.12 | 12.89 | 12.98 | 11.80 | qfq | 3,733,101 | 48,483,056 | -0.54% |
| 2023-08-30 | 12.80 | 13.19 | 12.78 | 13.05 | 11.86 | qfq | 5,552,913 | 72,459,021 | 1.64% |
| 2023-08-29 | 12.28 | 12.88 | 12.22 | 12.84 | 11.67 | qfq | 5,049,840 | 64,171,463 | 4.48% |
| 2023-08-28 | 12.75 | 12.83 | 12.28 | 12.29 | 11.17 | qfq | 3,738,600 | 46,721,614 | 0.90% |
| 2023-08-25 | 12.40 | 12.40 | 12.07 | 12.18 | 11.07 | qfq | 3,934,400 | 47,984,331 | -1.54% |
| 2023-08-24 | 12.50 | 12.51 | 12.27 | 12.37 | 11.25 | qfq | 3,038,700 | 37,665,345 | -0.48% |
| 2023-08-23 | 12.72 | 12.73 | 12.40 | 12.43 | 11.30 | qfq | 3,805,800 | 47,515,449 | -2.51% |
| 2023-08-22 | 12.60 | 12.76 | 12.42 | 12.75 | 11.59 | qfq | 4,032,000 | 50,889,886 | 1.59% |
| 2023-08-21 | 12.67 | 12.77 | 12.51 | 12.55 | 11.41 | qfq | 2,725,979 | 34,492,261 | -0.95% |
| 2023-08-18 | 12.91 | 12.98 | 12.65 | 12.67 | 11.52 | qfq | 4,395,900 | 56,143,219 | -2.01% |
| 2023-08-17 | 12.65 | 12.99 | 12.55 | 12.93 | 11.75 | qfq | 4,430,500 | 56,643,850 | 2.05% |
| 2023-08-16 | 12.87 | 12.94 | 12.64 | 12.67 | 11.52 | qfq | 4,030,000 | 51,444,521 | -2.01% |
| 2023-08-15 | 13.05 | 13.19 | 12.78 | 12.93 | 11.75 | qfq | 3,495,792 | 45,352,885 | -1.30% |
| 2023-08-14 | 12.93 | 13.13 | 12.79 | 13.10 | 11.91 | qfq | 7,244,008 | 93,482,536 | 1.00% |
| 2023-08-11 | 13.28 | 13.29 | 12.97 | 12.97 | 11.79 | qfq | 5,179,149 | 67,817,259 | -1.52% |
| 2023-08-10 | 13.34 | 13.48 | 13.00 | 13.17 | 11.97 | qfq | 7,138,000 | 94,054,558 | -1.86% |
| 2023-08-09 | 13.53 | 13.62 | 13.34 | 13.42 | 12.20 | qfq | 5,479,280 | 73,712,728 | -1.11% |
| 2023-08-08 | 13.78 | 13.84 | 13.53 | 13.57 | 12.34 | qfq | 3,192,480 | 43,588,201 | -1.09% |
| 2023-08-07 | 13.84 | 13.90 | 13.65 | 13.72 | 12.47 | qfq | 3,895,601 | 53,396,081 | -0.87% |
| 2023-08-04 | 13.72 | 13.91 | 13.69 | 13.84 | 12.58 | qfq | 3,257,000 | 45,035,306 | 1.39% |
| 2023-08-03 | 13.79 | 13.87 | 13.64 | 13.65 | 12.41 | qfq | 3,015,900 | 41,399,042 | -1.59% |
| 2023-08-02 | 13.70 | 13.92 | 13.65 | 13.87 | 12.61 | qfq | 4,554,034 | 62,947,634 | 0.65% |
| 2023-08-01 | 13.55 | 14.01 | 13.46 | 13.78 | 12.53 | qfq | 6,578,479 | 90,337,585 | 2.00% |
| 2023-07-31 | 13.41 | 13.57 | 13.34 | 13.51 | 12.28 | qfq | 4,262,252 | 57,437,062 | 0.60% |
| 2023-07-28 | 13.35 | 13.45 | 13.15 | 13.43 | 12.21 | qfq | 2,767,307 | 36,884,676 | 0.90% |
| 2023-07-27 | 13.48 | 13.62 | 13.27 | 13.31 | 12.10 | qfq | 3,565,140 | 47,902,311 | -1.26% |
| 2023-07-26 | 13.71 | 13.76 | 13.41 | 13.48 | 12.25 | qfq | 3,857,819 | 52,174,863 | -2.25% |
| 2023-07-25 | 13.77 | 13.81 | 13.56 | 13.79 | 12.54 | qfq | 4,090,636 | 56,034,769 | 1.32% |
| 2023-07-24 | 13.33 | 13.72 | 13.33 | 13.61 | 12.37 | qfq | 5,453,700 | 74,220,519 | 1.57% |
| 2023-07-21 | 13.43 | 13.65 | 13.33 | 13.40 | 12.18 | qfq | 4,147,300 | 55,911,083 | -0.96% |
| 2023-07-20 | 13.92 | 13.92 | 13.49 | 13.53 | 12.30 | qfq | 7,712,849 | 105,343,775 | -2.03% |
| 2023-07-19 | 14.03 | 14.17 | 13.80 | 13.81 | 12.55 | qfq | 6,185,720 | 86,175,795 | -1.92% |
| 2023-07-18 | 14.50 | 14.50 | 13.96 | 14.08 | 12.80 | qfq | 9,509,538 | 134,286,851 | -2.36% |