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
美康生物300439.SZ
最近收盘价8.702026-07-17
最近交易日2026-07-17
成交量（股）6,639,000
成交额（元）59,051,157
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.033 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-16 | 2025-06-23 | cash_dividend | 0.1348703 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.134 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.02 | 9.19 | 8.69 | 8.70 | 8.70 | qfq | 6,639,000 | 59,051,157 | -3.76% |
| 2026-07-16 | 8.89 | 9.12 | 8.81 | 9.04 | 9.04 | qfq | 5,640,271 | 50,811,612 | 1.35% |
| 2026-07-15 | 8.70 | 8.99 | 8.68 | 8.92 | 8.92 | qfq | 4,105,400 | 36,559,641 | 1.71% |
| 2026-07-14 | 8.60 | 8.83 | 8.47 | 8.77 | 8.77 | qfq | 4,498,200 | 39,303,215 | 2.21% |
| 2026-07-13 | 8.45 | 8.64 | 8.39 | 8.58 | 8.58 | qfq | 4,699,300 | 40,106,005 | 1.42% |
| 2026-07-10 | 8.35 | 8.60 | 8.04 | 8.46 | 8.46 | qfq | 3,955,400 | 33,309,729 | 1.81% |
| 2026-07-09 | 8.40 | 8.55 | 8.20 | 8.31 | 8.31 | qfq | 3,277,800 | 27,338,372 | -1.89% |
| 2026-07-08 | 8.55 | 8.57 | 8.38 | 8.47 | 8.47 | qfq | 2,231,800 | 18,900,090 | -0.24% |
| 2026-07-07 | 8.63 | 8.63 | 8.37 | 8.49 | 8.49 | qfq | 3,283,500 | 27,863,154 | -1.62% |
| 2026-07-06 | 8.53 | 8.75 | 8.44 | 8.63 | 8.63 | qfq | 4,098,500 | 35,509,596 | 1.17% |
| 2026-07-03 | 8.40 | 8.56 | 8.35 | 8.53 | 8.53 | qfq | 2,764,800 | 23,485,934 | 2.16% |
| 2026-07-02 | 8.36 | 8.51 | 8.27 | 8.35 | 8.35 | qfq | 2,823,200 | 23,709,494 | 0.00% |
| 2026-07-01 | 8.06 | 8.38 | 7.96 | 8.35 | 8.35 | qfq | 3,819,306 | 31,410,635 | 3.99% |
| 2026-06-30 | 8.28 | 8.28 | 8.01 | 8.03 | 8.03 | qfq | 2,589,883 | 20,913,812 | -3.14% |
| 2026-06-29 | 8.03 | 8.31 | 7.83 | 8.29 | 8.29 | qfq | 4,203,700 | 34,242,182 | 3.50% |
| 2026-06-26 | 8.18 | 8.22 | 8.01 | 8.01 | 8.01 | qfq | 2,417,300 | 19,583,641 | -2.20% |
| 2026-06-25 | 8.38 | 8.38 | 8.06 | 8.19 | 8.19 | qfq | 2,541,500 | 20,767,958 | -2.27% |
| 2026-06-24 | 8.59 | 8.64 | 8.30 | 8.38 | 8.38 | qfq | 2,797,816 | 23,586,789 | -2.22% |
| 2026-06-23 | 8.29 | 8.70 | 8.29 | 8.57 | 8.57 | qfq | 3,875,616 | 33,264,314 | 2.76% |
| 2026-06-22 | 8.38 | 8.38 | 7.98 | 8.34 | 8.34 | qfq | 3,905,000 | 31,716,472 | -0.36% |
| 2026-06-18 | 8.37 | 8.46 | 8.30 | 8.37 | 8.37 | qfq | 2,553,190 | 21,401,030 | -0.24% |
| 2026-06-17 | 8.53 | 8.60 | 8.33 | 8.39 | 8.39 | qfq | 2,526,330 | 21,228,997 | -1.64% |
| 2026-06-16 | 8.59 | 8.60 | 8.44 | 8.53 | 8.53 | qfq | 2,250,047 | 19,116,393 | -1.16% |
| 2026-06-15 | 8.64 | 8.80 | 8.51 | 8.63 | 8.63 | qfq | 3,780,939 | 32,604,701 | 0.12% |
| 2026-06-12 | 8.59 | 8.73 | 8.46 | 8.62 | 8.62 | qfq | 2,504,839 | 21,644,822 | 1.29% |
| 2026-06-11 | 8.59 | 8.64 | 8.35 | 8.51 | 8.51 | qfq | 2,212,500 | 18,714,490 | -1.73% |
| 2026-06-10 | 8.63 | 8.67 | 8.49 | 8.66 | 8.63 | qfq | 2,604,800 | 22,321,277 | 0.46% |
| 2026-06-09 | 8.71 | 8.79 | 8.56 | 8.62 | 8.59 | qfq | 2,342,200 | 20,244,108 | -0.92% |
| 2026-06-08 | 8.85 | 8.93 | 8.60 | 8.70 | 8.67 | qfq | 3,144,050 | 27,529,688 | -2.36% |
| 2026-06-05 | 8.81 | 9.00 | 8.79 | 8.91 | 8.88 | qfq | 2,631,600 | 23,404,869 | 1.14% |
| 2026-06-04 | 8.93 | 9.10 | 8.75 | 8.81 | 8.78 | qfq | 2,674,500 | 23,676,049 | -2.22% |
| 2026-06-03 | 9.14 | 9.15 | 9.00 | 9.01 | 8.98 | qfq | 2,258,300 | 20,467,330 | -1.53% |
| 2026-06-02 | 9.27 | 9.35 | 9.12 | 9.15 | 9.12 | qfq | 3,255,100 | 29,956,987 | -1.51% |
| 2026-06-01 | 9.10 | 9.39 | 9.02 | 9.29 | 9.25 | qfq | 3,881,300 | 35,729,272 | 1.53% |
| 2026-05-29 | 9.05 | 9.19 | 8.99 | 9.15 | 9.12 | qfq | 3,146,079 | 28,602,440 | 1.10% |
| 2026-05-28 | 9.02 | 9.17 | 8.90 | 9.05 | 9.02 | qfq | 2,861,180 | 25,863,118 | 0.22% |
| 2026-05-27 | 9.21 | 9.21 | 8.94 | 9.03 | 9.00 | qfq | 3,878,600 | 35,088,862 | -1.85% |
| 2026-05-26 | 9.47 | 9.47 | 9.11 | 9.20 | 9.16 | qfq | 4,195,000 | 38,630,370 | -2.13% |
| 2026-05-25 | 9.44 | 9.62 | 9.30 | 9.40 | 9.36 | qfq | 3,305,530 | 31,176,571 | -0.42% |
| 2026-05-22 | 9.55 | 9.58 | 9.35 | 9.44 | 9.40 | qfq | 4,509,800 | 42,547,577 | -0.32% |
| 2026-05-21 | 9.79 | 9.96 | 9.45 | 9.47 | 9.43 | qfq | 8,386,717 | 81,094,209 | -3.76% |
| 2026-05-20 | 10.03 | 10.05 | 9.78 | 9.84 | 9.80 | qfq | 3,495,437 | 34,449,832 | -1.89% |
| 2026-05-19 | 9.98 | 10.12 | 9.92 | 10.03 | 9.99 | qfq | 3,410,800 | 34,161,943 | 0.60% |
| 2026-05-18 | 10.10 | 10.10 | 9.90 | 9.97 | 9.93 | qfq | 4,459,620 | 44,387,235 | -0.40% |
| 2026-05-15 | 10.14 | 10.20 | 9.96 | 10.01 | 9.97 | qfq | 3,542,900 | 35,663,074 | -0.40% |
| 2026-05-14 | 10.28 | 10.28 | 10.05 | 10.05 | 10.01 | qfq | 3,633,900 | 36,869,467 | -1.86% |
| 2026-05-13 | 10.28 | 10.34 | 10.20 | 10.24 | 10.20 | qfq | 3,724,930 | 38,247,920 | -0.49% |
| 2026-05-12 | 10.55 | 10.55 | 10.25 | 10.29 | 10.25 | qfq | 5,937,260 | 61,509,205 | -2.92% |
| 2026-05-11 | 10.31 | 10.64 | 10.28 | 10.60 | 10.56 | qfq | 7,019,720 | 73,564,959 | 2.61% |
| 2026-05-08 | 10.19 | 10.39 | 10.19 | 10.33 | 10.29 | qfq | 4,102,200 | 42,349,050 | 1.37% |
| 2026-05-07 | 10.19 | 10.22 | 10.08 | 10.19 | 10.15 | qfq | 3,960,600 | 40,240,678 | 0.00% |
| 2026-05-06 | 10.08 | 10.23 | 10.05 | 10.19 | 10.15 | qfq | 4,288,500 | 43,554,677 | 0.99% |
| 2026-04-30 | 10.02 | 10.17 | 10.01 | 10.09 | 10.05 | qfq | 4,720,700 | 47,691,193 | 0.00% |
| 2026-04-29 | 9.78 | 10.17 | 9.74 | 10.09 | 10.05 | qfq | 8,175,900 | 82,177,515 | 4.45% |
| 2026-04-28 | 9.70 | 9.85 | 9.65 | 9.66 | 9.62 | qfq | 2,695,300 | 26,262,031 | -0.82% |
| 2026-04-27 | 9.73 | 9.79 | 9.58 | 9.74 | 9.70 | qfq | 2,869,900 | 27,799,160 | 0.41% |
| 2026-04-24 | 9.60 | 9.73 | 9.50 | 9.70 | 9.66 | qfq | 2,601,751 | 25,041,979 | 0.62% |
| 2026-04-23 | 9.75 | 9.81 | 9.59 | 9.64 | 9.60 | qfq | 3,494,900 | 33,681,657 | -1.33% |
| 2026-04-22 | 9.79 | 9.81 | 9.72 | 9.77 | 9.73 | qfq | 2,182,100 | 21,335,880 | -0.10% |
| 2026-04-21 | 9.88 | 9.94 | 9.72 | 9.78 | 9.74 | qfq | 3,068,100 | 30,092,780 | -1.11% |
| 2026-04-20 | 9.93 | 9.93 | 9.85 | 9.89 | 9.85 | qfq | 2,515,700 | 24,863,980 | -0.10% |
| 2026-04-17 | 9.92 | 9.93 | 9.84 | 9.90 | 9.86 | qfq | 2,669,469 | 26,381,280 | -0.50% |
| 2026-04-16 | 10.02 | 10.03 | 9.81 | 9.95 | 9.91 | qfq | 4,567,900 | 45,173,949 | -0.50% |
| 2026-04-15 | 10.19 | 10.25 | 9.93 | 10.00 | 9.96 | qfq | 7,897,800 | 79,069,872 | -1.96% |
| 2026-04-14 | 9.81 | 10.41 | 9.66 | 10.20 | 10.16 | qfq | 10,111,162 | 101,898,690 | 4.62% |
| 2026-04-13 | 9.87 | 9.88 | 9.65 | 9.75 | 9.71 | qfq | 3,021,200 | 29,379,498 | -0.91% |
| 2026-04-10 | 9.77 | 10.01 | 9.74 | 9.84 | 9.80 | qfq | 4,022,400 | 39,786,865 | 0.92% |
| 2026-04-09 | 9.92 | 10.04 | 9.68 | 9.75 | 9.71 | qfq | 4,688,900 | 46,103,462 | -2.01% |
| 2026-04-08 | 10.02 | 10.05 | 9.81 | 9.95 | 9.91 | qfq | 4,637,300 | 45,995,645 | 1.02% |
| 2026-04-07 | 9.53 | 9.95 | 9.44 | 9.85 | 9.81 | qfq | 4,840,700 | 47,333,835 | 3.36% |
| 2026-04-03 | 9.96 | 9.97 | 9.52 | 9.53 | 9.49 | qfq | 4,634,483 | 44,825,785 | -4.41% |
| 2026-04-02 | 9.95 | 10.14 | 9.92 | 9.97 | 9.93 | qfq | 5,687,600 | 56,996,199 | 0.20% |
| 2026-04-01 | 9.76 | 9.99 | 9.65 | 9.95 | 9.91 | qfq | 4,407,900 | 43,496,861 | 3.11% |
| 2026-03-31 | 9.75 | 9.86 | 9.63 | 9.65 | 9.61 | qfq | 3,472,000 | 33,844,364 | -0.92% |
| 2026-03-30 | 9.64 | 9.78 | 9.58 | 9.74 | 9.70 | qfq | 3,553,083 | 34,414,576 | 0.41% |
| 2026-03-27 | 9.33 | 9.72 | 9.33 | 9.70 | 9.66 | qfq | 5,056,900 | 48,644,654 | 2.97% |
| 2026-03-26 | 9.55 | 9.72 | 9.36 | 9.42 | 9.38 | qfq | 3,722,500 | 35,504,005 | -1.46% |
| 2026-03-25 | 9.50 | 9.63 | 9.47 | 9.56 | 9.52 | qfq | 3,792,300 | 36,282,488 | 0.31% |
| 2026-03-24 | 9.35 | 9.55 | 9.21 | 9.53 | 9.49 | qfq | 4,180,400 | 39,214,074 | 3.59% |
| 2026-03-23 | 9.72 | 9.87 | 9.08 | 9.20 | 9.16 | qfq | 8,438,600 | 79,740,607 | -6.88% |
| 2026-03-20 | 10.32 | 10.39 | 9.88 | 9.88 | 9.84 | qfq | 7,899,300 | 79,433,507 | -4.26% |
| 2026-03-19 | 10.48 | 10.62 | 10.26 | 10.32 | 10.28 | qfq | 6,004,684 | 62,571,727 | -2.09% |
| 2026-03-18 | 10.25 | 10.57 | 10.25 | 10.54 | 10.50 | qfq | 9,495,500 | 99,343,573 | 2.83% |
| 2026-03-17 | 10.31 | 10.44 | 10.23 | 10.25 | 10.21 | qfq | 4,478,500 | 46,340,117 | -0.77% |
| 2026-03-16 | 10.20 | 10.35 | 10.17 | 10.33 | 10.29 | qfq | 3,297,900 | 33,858,701 | 1.27% |
| 2026-03-13 | 10.13 | 10.30 | 10.09 | 10.20 | 10.16 | qfq | 3,336,800 | 34,115,864 | 0.59% |
| 2026-03-12 | 10.27 | 10.28 | 10.14 | 10.14 | 10.10 | qfq | 2,493,900 | 25,414,565 | -0.98% |
| 2026-03-11 | 10.37 | 10.37 | 10.23 | 10.24 | 10.20 | qfq | 2,575,300 | 26,457,779 | -0.97% |
| 2026-03-10 | 10.20 | 10.35 | 10.20 | 10.34 | 10.30 | qfq | 3,282,200 | 33,800,325 | 1.57% |
| 2026-03-09 | 10.21 | 10.23 | 10.09 | 10.18 | 10.14 | qfq | 3,594,115 | 36,563,771 | -0.29% |
| 2026-03-06 | 9.91 | 10.21 | 9.91 | 10.21 | 10.17 | qfq | 3,744,315 | 37,936,948 | 2.41% |
| 2026-03-05 | 9.93 | 10.02 | 9.89 | 9.97 | 9.93 | qfq | 2,835,700 | 28,268,357 | 1.53% |
| 2026-03-04 | 9.95 | 9.99 | 9.76 | 9.82 | 9.78 | qfq | 3,873,777 | 38,203,258 | -1.50% |
| 2026-03-03 | 10.01 | 10.21 | 9.96 | 9.97 | 9.93 | qfq | 6,104,994 | 61,525,872 | -0.60% |
| 2026-03-02 | 10.30 | 10.30 | 9.98 | 10.03 | 9.99 | qfq | 5,050,600 | 50,980,941 | -3.37% |
| 2026-02-27 | 10.31 | 10.39 | 10.31 | 10.38 | 10.34 | qfq | 2,516,900 | 26,026,671 | 0.48% |
| 2026-02-26 | 10.37 | 10.39 | 10.26 | 10.33 | 10.29 | qfq | 3,204,350 | 33,008,245 | -0.19% |
| 2026-02-25 | 10.30 | 10.42 | 10.26 | 10.35 | 10.31 | qfq | 3,388,300 | 35,099,235 | 0.88% |
| 2026-02-24 | 10.21 | 10.27 | 10.16 | 10.26 | 10.22 | qfq | 2,572,750 | 26,263,409 | 1.08% |
| 2026-02-13 | 10.19 | 10.23 | 10.12 | 10.15 | 10.11 | qfq | 2,871,100 | 29,214,749 | -0.20% |
| 2026-02-12 | 10.30 | 10.30 | 10.12 | 10.17 | 10.13 | qfq | 3,431,100 | 34,953,781 | -1.07% |
| 2026-02-11 | 10.31 | 10.35 | 10.28 | 10.28 | 10.24 | qfq | 2,090,900 | 21,550,539 | -0.68% |
| 2026-02-10 | 10.37 | 10.38 | 10.31 | 10.35 | 10.31 | qfq | 2,839,100 | 29,376,973 | -0.10% |
| 2026-02-09 | 10.28 | 10.38 | 10.28 | 10.36 | 10.32 | qfq | 2,592,050 | 26,805,096 | 0.97% |
| 2026-02-06 | 10.18 | 10.34 | 10.18 | 10.26 | 10.22 | qfq | 3,111,191 | 32,020,748 | 0.59% |
| 2026-02-05 | 10.27 | 10.31 | 10.20 | 10.20 | 10.16 | qfq | 2,631,291 | 26,950,747 | -0.49% |
| 2026-02-04 | 10.15 | 10.27 | 10.11 | 10.25 | 10.21 | qfq | 3,288,586 | 33,538,549 | 0.99% |
| 2026-02-03 | 10.09 | 10.16 | 10.07 | 10.15 | 10.11 | qfq | 3,483,095 | 35,246,146 | 1.20% |
| 2026-02-02 | 10.12 | 10.24 | 10.03 | 10.03 | 9.99 | qfq | 4,847,500 | 49,278,109 | -1.47% |
| 2026-01-30 | 10.28 | 10.39 | 10.07 | 10.18 | 10.14 | qfq | 6,024,200 | 61,518,990 | -0.97% |
| 2026-01-29 | 10.30 | 10.40 | 10.18 | 10.28 | 10.24 | qfq | 6,357,000 | 65,480,052 | -0.58% |
| 2026-01-28 | 10.58 | 10.59 | 10.34 | 10.34 | 10.30 | qfq | 9,127,772 | 95,242,825 | -3.18% |
| 2026-01-27 | 10.85 | 10.90 | 10.41 | 10.68 | 10.64 | qfq | 13,547,478 | 143,806,346 | -2.82% |
| 2026-01-26 | 10.51 | 11.05 | 10.51 | 10.99 | 10.95 | qfq | 22,202,318 | 240,269,152 | 5.17% |
| 2026-01-23 | 10.38 | 10.45 | 10.34 | 10.45 | 10.41 | qfq | 3,731,500 | 38,778,549 | 0.97% |
| 2026-01-22 | 10.29 | 10.35 | 10.24 | 10.35 | 10.31 | qfq | 3,007,207 | 30,980,332 | 0.78% |
| 2026-01-21 | 10.23 | 10.37 | 10.18 | 10.27 | 10.23 | qfq | 3,019,900 | 31,063,706 | 0.20% |
| 2026-01-20 | 10.27 | 10.35 | 10.20 | 10.25 | 10.21 | qfq | 3,692,000 | 37,883,424 | -0.19% |
| 2026-01-19 | 10.21 | 10.29 | 10.13 | 10.27 | 10.23 | qfq | 3,845,000 | 39,405,586 | 0.69% |
| 2026-01-16 | 10.38 | 10.41 | 10.16 | 10.20 | 10.16 | qfq | 5,848,972 | 59,928,401 | -1.54% |
| 2026-01-15 | 10.55 | 10.55 | 10.35 | 10.36 | 10.32 | qfq | 4,383,879 | 45,662,828 | -1.80% |
| 2026-01-14 | 10.44 | 10.66 | 10.37 | 10.55 | 10.51 | qfq | 9,215,100 | 97,178,391 | 0.86% |
| 2026-01-13 | 10.30 | 10.58 | 10.27 | 10.46 | 10.42 | qfq | 9,419,034 | 98,627,697 | 1.75% |
| 2026-01-12 | 10.21 | 10.29 | 10.18 | 10.28 | 10.24 | qfq | 4,836,900 | 49,513,440 | 0.88% |
| 2026-01-09 | 10.13 | 10.20 | 10.07 | 10.19 | 10.15 | qfq | 4,521,400 | 45,876,457 | 0.49% |
| 2026-01-08 | 10.02 | 10.14 | 9.98 | 10.14 | 10.10 | qfq | 4,027,400 | 40,604,018 | 0.90% |
| 2026-01-07 | 10.11 | 10.13 | 10.01 | 10.05 | 10.01 | qfq | 3,140,600 | 31,591,263 | -0.50% |
| 2026-01-06 | 10.17 | 10.18 | 10.07 | 10.10 | 10.06 | qfq | 3,678,877 | 37,203,591 | -0.30% |
| 2026-01-05 | 9.89 | 10.18 | 9.89 | 10.13 | 10.09 | qfq | 4,979,897 | 50,199,184 | 2.84% |
| 2025-12-31 | 9.84 | 9.91 | 9.81 | 9.85 | 9.81 | qfq | 2,116,920 | 20,849,966 | -0.20% |
| 2025-12-30 | 9.82 | 9.92 | 9.78 | 9.87 | 9.83 | qfq | 1,907,877 | 18,798,396 | 0.20% |
| 2025-12-29 | 9.97 | 9.97 | 9.83 | 9.85 | 9.81 | qfq | 2,376,400 | 23,505,953 | -1.01% |
| 2025-12-26 | 10.01 | 10.03 | 9.93 | 9.95 | 9.91 | qfq | 2,517,200 | 25,122,755 | -0.80% |
| 2025-12-25 | 10.04 | 10.04 | 9.97 | 10.03 | 9.99 | qfq | 2,069,500 | 20,711,855 | 0.10% |
| 2025-12-24 | 9.95 | 10.05 | 9.92 | 10.02 | 9.98 | qfq | 1,801,800 | 18,015,947 | 0.70% |
| 2025-12-23 | 10.00 | 10.02 | 9.91 | 9.95 | 9.91 | qfq | 1,804,400 | 17,957,213 | -0.50% |
| 2025-12-22 | 10.08 | 10.10 | 9.98 | 10.00 | 9.96 | qfq | 2,152,800 | 21,600,569 | -0.99% |
| 2025-12-19 | 9.97 | 10.12 | 9.96 | 10.10 | 10.06 | qfq | 2,358,600 | 23,705,313 | 1.00% |
| 2025-12-18 | 9.84 | 10.02 | 9.81 | 10.00 | 9.96 | qfq | 2,939,700 | 29,268,254 | 1.63% |
| 2025-12-17 | 9.75 | 9.85 | 9.66 | 9.84 | 9.80 | qfq | 2,989,300 | 29,110,956 | 0.72% |
| 2025-12-16 | 9.87 | 9.90 | 9.74 | 9.77 | 9.73 | qfq | 2,856,100 | 27,988,867 | -1.21% |
| 2025-12-15 | 9.77 | 9.94 | 9.77 | 9.89 | 9.85 | qfq | 2,516,000 | 24,803,388 | 0.00% |
| 2025-12-12 | 9.94 | 9.98 | 9.85 | 9.89 | 9.85 | qfq | 2,592,217 | 25,710,423 | -0.30% |
| 2025-12-11 | 10.11 | 10.13 | 9.90 | 9.92 | 9.88 | qfq | 4,208,800 | 42,092,070 | -1.88% |
| 2025-12-10 | 10.19 | 10.20 | 10.05 | 10.11 | 10.07 | qfq | 4,287,400 | 43,405,455 | -0.98% |
| 2025-12-09 | 10.36 | 10.39 | 10.19 | 10.21 | 10.17 | qfq | 3,150,600 | 32,333,903 | -1.45% |
| 2025-12-08 | 10.38 | 10.43 | 10.34 | 10.36 | 10.32 | qfq | 2,661,500 | 27,646,750 | 0.00% |
| 2025-12-05 | 10.32 | 10.36 | 10.21 | 10.36 | 10.32 | qfq | 3,279,400 | 33,743,072 | 0.39% |
| 2025-12-04 | 10.37 | 10.42 | 10.24 | 10.32 | 10.28 | qfq | 2,790,100 | 28,828,166 | -0.86% |
| 2025-12-03 | 10.43 | 10.47 | 10.34 | 10.41 | 10.37 | qfq | 3,671,700 | 38,172,567 | -0.29% |
| 2025-12-02 | 10.51 | 10.53 | 10.37 | 10.44 | 10.40 | qfq | 2,675,500 | 27,918,576 | -0.67% |
| 2025-12-01 | 10.53 | 10.59 | 10.48 | 10.51 | 10.47 | qfq | 3,327,100 | 35,056,989 | 0.10% |
| 2025-11-28 | 10.54 | 10.56 | 10.43 | 10.50 | 10.46 | qfq | 2,956,000 | 30,970,446 | -0.38% |
| 2025-11-27 | 10.43 | 10.61 | 10.38 | 10.54 | 10.50 | qfq | 3,718,300 | 39,034,238 | 1.05% |
| 2025-11-26 | 10.47 | 10.73 | 10.43 | 10.43 | 10.39 | qfq | 5,024,600 | 53,225,285 | -0.67% |
| 2025-11-25 | 10.40 | 10.59 | 10.32 | 10.50 | 10.46 | qfq | 4,153,400 | 43,586,182 | 1.65% |
| 2025-11-24 | 10.23 | 10.38 | 10.16 | 10.33 | 10.29 | qfq | 3,795,300 | 39,077,632 | 1.67% |
| 2025-11-21 | 10.56 | 10.68 | 10.15 | 10.16 | 10.12 | qfq | 6,356,891 | 65,643,666 | -4.42% |
| 2025-11-20 | 10.69 | 10.75 | 10.53 | 10.63 | 10.59 | qfq | 4,392,025 | 46,722,637 | -0.28% |
| 2025-11-19 | 10.83 | 10.87 | 10.63 | 10.66 | 10.62 | qfq | 4,503,300 | 48,231,589 | -1.57% |
| 2025-11-18 | 10.91 | 10.96 | 10.81 | 10.83 | 10.79 | qfq | 4,946,400 | 53,681,961 | -0.73% |
| 2025-11-17 | 11.00 | 11.01 | 10.84 | 10.91 | 10.87 | qfq | 5,276,000 | 57,499,981 | -1.18% |
| 2025-11-14 | 10.85 | 11.11 | 10.84 | 11.04 | 11.00 | qfq | 7,008,200 | 77,294,882 | 1.10% |
| 2025-11-13 | 10.87 | 10.94 | 10.77 | 10.92 | 10.88 | qfq | 5,128,268 | 55,641,086 | 0.18% |
| 2025-11-12 | 10.74 | 10.97 | 10.73 | 10.90 | 10.86 | qfq | 7,363,568 | 79,839,661 | 1.58% |
| 2025-11-11 | 10.66 | 10.77 | 10.60 | 10.73 | 10.69 | qfq | 4,061,120 | 43,486,234 | 0.47% |
| 2025-11-10 | 10.64 | 10.69 | 10.55 | 10.68 | 10.64 | qfq | 3,958,220 | 42,112,175 | 0.38% |
| 2025-11-07 | 10.55 | 10.65 | 10.50 | 10.64 | 10.60 | qfq | 3,872,500 | 40,998,582 | 0.76% |
| 2025-11-06 | 10.56 | 10.58 | 10.48 | 10.56 | 10.52 | qfq | 3,004,700 | 31,628,596 | 0.00% |
| 2025-11-05 | 10.51 | 10.59 | 10.45 | 10.56 | 10.52 | qfq | 3,401,800 | 35,859,909 | 0.48% |
| 2025-11-04 | 10.52 | 10.52 | 10.42 | 10.51 | 10.47 | qfq | 3,076,600 | 32,183,643 | 0.10% |
| 2025-11-03 | 10.45 | 10.54 | 10.38 | 10.50 | 10.46 | qfq | 3,747,300 | 39,222,653 | 0.77% |
| 2025-10-31 | 10.19 | 10.46 | 10.19 | 10.42 | 10.38 | qfq | 5,798,500 | 59,968,286 | 2.26% |
| 2025-10-30 | 10.25 | 10.29 | 10.18 | 10.19 | 10.15 | qfq | 3,605,000 | 36,861,852 | -0.68% |
| 2025-10-29 | 10.45 | 10.52 | 10.22 | 10.26 | 10.22 | qfq | 6,189,230 | 63,714,437 | -2.38% |
| 2025-10-28 | 10.48 | 10.55 | 10.42 | 10.51 | 10.47 | qfq | 3,646,900 | 38,327,127 | 0.19% |
| 2025-10-27 | 10.44 | 10.55 | 10.38 | 10.49 | 10.45 | qfq | 4,058,100 | 42,384,935 | 0.67% |
| 2025-10-24 | 10.53 | 10.54 | 10.41 | 10.42 | 10.38 | qfq | 3,426,000 | 35,814,846 | -0.86% |
| 2025-10-23 | 10.46 | 10.52 | 10.36 | 10.51 | 10.47 | qfq | 3,147,725 | 32,807,424 | 0.38% |
| 2025-10-22 | 10.44 | 10.55 | 10.41 | 10.47 | 10.43 | qfq | 3,205,400 | 33,606,037 | 0.29% |
| 2025-10-21 | 10.36 | 10.44 | 10.31 | 10.44 | 10.40 | qfq | 4,169,800 | 43,338,222 | 0.68% |
| 2025-10-20 | 10.19 | 10.39 | 10.16 | 10.37 | 10.33 | qfq | 3,662,384 | 37,582,178 | 1.77% |
| 2025-10-17 | 10.31 | 10.38 | 10.15 | 10.19 | 10.15 | qfq | 3,758,900 | 38,650,891 | -1.16% |
| 2025-10-16 | 10.36 | 10.41 | 10.27 | 10.31 | 10.27 | qfq | 3,036,400 | 31,385,198 | -0.58% |
| 2025-10-15 | 10.20 | 10.39 | 10.20 | 10.37 | 10.33 | qfq | 3,658,849 | 37,776,781 | 1.67% |
| 2025-10-14 | 10.38 | 10.40 | 10.16 | 10.20 | 10.16 | qfq | 4,558,154 | 46,883,190 | -0.58% |
| 2025-10-13 | 10.15 | 10.28 | 9.95 | 10.26 | 10.22 | qfq | 4,661,100 | 47,388,848 | -0.97% |
| 2025-10-10 | 10.26 | 10.41 | 10.23 | 10.36 | 10.32 | qfq | 3,836,300 | 39,706,491 | 0.68% |
| 2025-10-09 | 10.36 | 10.40 | 10.20 | 10.29 | 10.25 | qfq | 3,802,295 | 39,077,206 | -0.19% |
| 2025-09-30 | 10.31 | 10.37 | 10.26 | 10.31 | 10.27 | qfq | 3,202,400 | 33,018,859 | 0.10% |
| 2025-09-29 | 10.28 | 10.33 | 10.13 | 10.30 | 10.26 | qfq | 3,382,500 | 34,704,580 | 0.39% |
| 2025-09-26 | 10.27 | 10.38 | 10.19 | 10.26 | 10.22 | qfq | 2,958,600 | 30,443,803 | -0.58% |
| 2025-09-25 | 10.43 | 10.49 | 10.26 | 10.32 | 10.28 | qfq | 3,248,700 | 33,645,644 | -1.05% |
| 2025-09-24 | 10.24 | 10.43 | 10.24 | 10.43 | 10.39 | qfq | 3,641,848 | 37,757,540 | 1.66% |
| 2025-09-23 | 10.43 | 10.43 | 10.08 | 10.26 | 10.22 | qfq | 4,808,348 | 49,101,634 | -1.44% |
| 2025-09-22 | 10.49 | 10.60 | 10.34 | 10.41 | 10.37 | qfq | 3,152,200 | 32,918,432 | -0.38% |
| 2025-09-19 | 10.54 | 10.57 | 10.35 | 10.45 | 10.41 | qfq | 4,478,700 | 46,762,028 | -0.85% |
| 2025-09-18 | 10.79 | 10.81 | 10.48 | 10.54 | 10.50 | qfq | 5,647,505 | 60,259,567 | -2.14% |
| 2025-09-17 | 10.81 | 10.83 | 10.74 | 10.77 | 10.73 | qfq | 3,744,500 | 40,358,805 | -0.46% |
| 2025-09-16 | 10.75 | 10.82 | 10.64 | 10.82 | 10.78 | qfq | 4,001,000 | 42,970,943 | 0.65% |
| 2025-09-15 | 10.87 | 10.88 | 10.73 | 10.75 | 10.71 | qfq | 3,366,200 | 36,286,664 | -0.83% |
| 2025-09-12 | 10.90 | 10.92 | 10.77 | 10.84 | 10.80 | qfq | 4,514,525 | 48,964,631 | -0.55% |
| 2025-09-11 | 10.74 | 10.91 | 10.56 | 10.90 | 10.86 | qfq | 4,617,200 | 49,616,515 | 1.11% |
| 2025-09-10 | 10.74 | 10.80 | 10.69 | 10.78 | 10.74 | qfq | 3,835,100 | 41,241,778 | 0.56% |
| 2025-09-09 | 10.89 | 10.94 | 10.68 | 10.72 | 10.68 | qfq | 5,105,900 | 55,063,958 | -1.74% |
| 2025-09-08 | 10.71 | 10.94 | 10.67 | 10.91 | 10.87 | qfq | 6,004,301 | 65,178,089 | 1.96% |
| 2025-09-05 | 10.67 | 10.71 | 10.53 | 10.70 | 10.66 | qfq | 5,231,925 | 55,675,883 | 0.47% |
| 2025-09-04 | 10.62 | 10.79 | 10.52 | 10.65 | 10.61 | qfq | 5,572,724 | 59,546,021 | 0.47% |
| 2025-09-03 | 10.81 | 10.89 | 10.56 | 10.60 | 10.56 | qfq | 7,078,101 | 76,134,728 | -1.85% |
| 2025-09-02 | 11.01 | 11.02 | 10.68 | 10.80 | 10.76 | qfq | 6,101,366 | 65,853,495 | -1.82% |
| 2025-09-01 | 10.88 | 11.08 | 10.84 | 11.00 | 10.96 | qfq | 5,683,500 | 62,417,758 | 0.64% |
| 2025-08-29 | 10.90 | 11.05 | 10.82 | 10.93 | 10.89 | qfq | 7,417,885 | 80,917,956 | -0.55% |
| 2025-08-28 | 11.07 | 11.23 | 10.66 | 10.99 | 10.95 | qfq | 9,163,634 | 100,192,180 | -0.72% |
| 2025-08-27 | 11.57 | 11.65 | 11.06 | 11.07 | 11.03 | qfq | 10,564,800 | 119,669,687 | -4.49% |
| 2025-08-26 | 11.50 | 11.68 | 11.42 | 11.59 | 11.55 | qfq | 6,161,639 | 71,416,887 | 0.70% |
| 2025-08-25 | 11.51 | 11.64 | 11.43 | 11.51 | 11.47 | qfq | 6,710,100 | 77,238,939 | -0.09% |
| 2025-08-22 | 11.55 | 11.57 | 11.37 | 11.52 | 11.48 | qfq | 6,414,839 | 73,530,899 | -0.35% |
| 2025-08-21 | 11.67 | 11.75 | 11.50 | 11.56 | 11.52 | qfq | 5,135,900 | 59,636,490 | -0.86% |
| 2025-08-20 | 11.76 | 11.77 | 11.51 | 11.66 | 11.62 | qfq | 6,385,600 | 74,172,098 | -0.93% |
| 2025-08-19 | 11.68 | 11.85 | 11.60 | 11.77 | 11.73 | qfq | 6,584,600 | 77,469,477 | 0.77% |
| 2025-08-18 | 11.65 | 11.90 | 11.62 | 11.68 | 11.64 | qfq | 7,368,100 | 86,427,399 | 0.69% |
| 2025-08-15 | 11.39 | 11.60 | 11.36 | 11.60 | 11.56 | qfq | 5,378,501 | 62,001,564 | 1.75% |
| 2025-08-14 | 11.72 | 11.75 | 11.40 | 11.40 | 11.36 | qfq | 8,547,403 | 98,638,445 | -2.81% |
| 2025-08-13 | 11.89 | 11.90 | 11.63 | 11.73 | 11.69 | qfq | 7,947,700 | 93,255,487 | -1.18% |
| 2025-08-12 | 11.82 | 12.20 | 11.79 | 11.87 | 11.82 | qfq | 10,385,500 | 124,342,623 | 0.42% |
| 2025-08-11 | 11.68 | 11.84 | 11.66 | 11.82 | 11.77 | qfq | 7,030,700 | 82,501,375 | 0.34% |
| 2025-08-08 | 11.75 | 11.97 | 11.60 | 11.78 | 11.74 | qfq | 8,147,600 | 96,157,259 | 0.34% |
| 2025-08-07 | 11.66 | 11.96 | 11.65 | 11.74 | 11.70 | qfq | 8,822,303 | 103,939,145 | 0.95% |
| 2025-08-06 | 11.76 | 11.82 | 11.55 | 11.63 | 11.59 | qfq | 6,866,403 | 79,837,388 | -1.02% |
| 2025-08-05 | 11.82 | 11.95 | 11.70 | 11.75 | 11.71 | qfq | 7,238,000 | 85,224,139 | -0.76% |
| 2025-08-04 | 11.58 | 11.84 | 11.41 | 11.84 | 11.79 | qfq | 9,220,700 | 107,221,502 | 1.46% |
| 2025-08-01 | 11.40 | 11.80 | 11.40 | 11.67 | 11.63 | qfq | 11,054,703 | 128,760,292 | 2.28% |
| 2025-07-31 | 11.47 | 11.67 | 11.37 | 11.41 | 11.37 | qfq | 8,754,100 | 100,804,160 | -0.70% |
| 2025-07-30 | 11.55 | 11.68 | 11.39 | 11.49 | 11.45 | qfq | 9,075,500 | 104,747,742 | -0.52% |
| 2025-07-29 | 11.43 | 11.60 | 11.24 | 11.55 | 11.51 | qfq | 7,742,400 | 88,473,820 | 1.40% |
| 2025-07-28 | 11.35 | 11.55 | 11.30 | 11.39 | 11.35 | qfq | 5,413,600 | 61,673,375 | 0.35% |
| 2025-07-25 | 11.28 | 11.54 | 11.24 | 11.35 | 11.31 | qfq | 7,445,300 | 84,879,959 | 0.62% |
| 2025-07-24 | 11.12 | 11.33 | 11.09 | 11.28 | 11.24 | qfq | 7,763,941 | 87,103,708 | 1.81% |
| 2025-07-23 | 11.17 | 11.24 | 11.05 | 11.08 | 11.04 | qfq | 5,380,630 | 60,050,778 | -0.72% |
| 2025-07-22 | 11.16 | 11.20 | 11.05 | 11.16 | 11.12 | qfq | 5,026,300 | 55,962,167 | 0.09% |
| 2025-07-21 | 11.15 | 11.21 | 11.09 | 11.15 | 11.11 | qfq | 4,367,200 | 48,666,781 | -0.09% |
| 2025-07-18 | 11.08 | 11.17 | 10.97 | 11.16 | 11.12 | qfq | 4,992,200 | 55,212,047 | 0.36% |
| 2025-07-17 | 11.04 | 11.15 | 11.02 | 11.12 | 11.08 | qfq | 5,616,900 | 62,328,008 | 0.54% |
| 2025-07-16 | 10.81 | 11.09 | 10.79 | 11.06 | 11.02 | qfq | 6,547,000 | 71,925,075 | 1.94% |
| 2025-07-15 | 10.96 | 11.04 | 10.70 | 10.85 | 10.81 | qfq | 7,149,700 | 77,427,819 | -1.63% |
| 2025-07-14 | 10.86 | 11.12 | 10.80 | 11.03 | 10.99 | qfq | 6,696,100 | 73,652,504 | 1.57% |
| 2025-07-11 | 10.84 | 10.89 | 10.76 | 10.86 | 10.82 | qfq | 4,384,094 | 47,530,631 | 0.18% |
| 2025-07-10 | 10.84 | 10.92 | 10.75 | 10.84 | 10.80 | qfq | 4,845,900 | 52,560,299 | 0.37% |
| 2025-07-09 | 10.87 | 10.93 | 10.69 | 10.80 | 10.76 | qfq | 6,854,600 | 74,050,716 | -0.28% |
| 2025-07-08 | 10.62 | 11.12 | 10.56 | 10.83 | 10.79 | qfq | 9,773,000 | 105,837,175 | 2.27% |
| 2025-07-07 | 10.55 | 10.71 | 10.55 | 10.59 | 10.55 | qfq | 3,181,100 | 33,759,167 | 0.28% |
| 2025-07-04 | 10.69 | 10.71 | 10.56 | 10.56 | 10.52 | qfq | 3,382,600 | 35,949,750 | -0.94% |
| 2025-07-03 | 10.57 | 10.68 | 10.54 | 10.66 | 10.62 | qfq | 4,201,000 | 44,706,525 | 0.85% |
| 2025-07-02 | 10.60 | 10.62 | 10.45 | 10.57 | 10.53 | qfq | 4,374,300 | 46,043,046 | -0.28% |
| 2025-07-01 | 10.52 | 10.63 | 10.48 | 10.60 | 10.56 | qfq | 5,636,200 | 59,600,179 | 1.05% |
| 2025-06-30 | 10.38 | 10.51 | 10.34 | 10.49 | 10.45 | qfq | 4,348,500 | 45,466,829 | 1.25% |
| 2025-06-27 | 10.33 | 10.47 | 10.33 | 10.36 | 10.32 | qfq | 3,061,477 | 31,815,137 | 0.29% |
| 2025-06-26 | 10.44 | 10.45 | 10.29 | 10.33 | 10.29 | qfq | 3,442,300 | 35,646,181 | -1.05% |
| 2025-06-25 | 10.44 | 10.49 | 10.34 | 10.44 | 10.40 | qfq | 3,188,700 | 33,170,797 | 0.00% |
| 2025-06-24 | 10.29 | 10.46 | 10.21 | 10.44 | 10.40 | qfq | 4,307,531 | 44,787,139 | 1.95% |
| 2025-06-23 | 9.98 | 10.25 | 9.93 | 10.24 | 10.20 | qfq | 4,555,600 | 46,178,405 | 1.49% |
| 2025-06-20 | 10.11 | 10.16 | 10.05 | 10.09 | 9.92 | qfq | 2,687,200 | 27,137,798 | -0.10% |
| 2025-06-19 | 10.32 | 10.32 | 10.05 | 10.10 | 9.93 | qfq | 4,473,400 | 45,389,571 | -2.13% |
| 2025-06-18 | 10.54 | 10.54 | 10.29 | 10.32 | 10.14 | qfq | 4,362,600 | 45,221,851 | -2.09% |
| 2025-06-17 | 10.40 | 10.71 | 10.40 | 10.54 | 10.36 | qfq | 7,176,400 | 75,838,738 | 1.93% |
| 2025-06-16 | 10.31 | 10.47 | 10.30 | 10.34 | 10.16 | qfq | 3,251,100 | 33,729,934 | 0.00% |
| 2025-06-13 | 10.58 | 10.66 | 10.34 | 10.34 | 10.16 | qfq | 4,280,800 | 44,681,800 | -2.36% |
| 2025-06-12 | 10.55 | 10.59 | 10.46 | 10.59 | 10.41 | qfq | 3,189,800 | 33,625,652 | 0.28% |
| 2025-06-11 | 10.63 | 10.67 | 10.53 | 10.56 | 10.38 | qfq | 3,781,103 | 40,005,372 | -0.28% |
| 2025-06-10 | 10.62 | 10.72 | 10.47 | 10.59 | 10.41 | qfq | 6,171,003 | 65,454,651 | -0.56% |
| 2025-06-09 | 10.36 | 10.67 | 10.36 | 10.65 | 10.47 | qfq | 5,860,101 | 61,860,890 | 2.90% |
| 2025-06-06 | 10.40 | 10.45 | 10.30 | 10.35 | 10.17 | qfq | 3,108,900 | 32,174,487 | -0.58% |
| 2025-06-05 | 10.50 | 10.52 | 10.33 | 10.41 | 10.23 | qfq | 3,870,500 | 40,214,925 | -0.76% |
| 2025-06-04 | 10.48 | 10.58 | 10.42 | 10.49 | 10.31 | qfq | 4,232,000 | 44,357,572 | 0.10% |
| 2025-06-03 | 10.28 | 10.48 | 10.21 | 10.48 | 10.30 | qfq | 5,693,901 | 59,337,423 | 1.85% |
| 2025-05-30 | 10.28 | 10.44 | 10.25 | 10.29 | 10.11 | qfq | 4,405,700 | 45,581,673 | -0.10% |
| 2025-05-29 | 10.04 | 10.32 | 10.00 | 10.30 | 10.12 | qfq | 4,598,699 | 46,919,486 | 2.49% |
| 2025-05-28 | 10.10 | 10.14 | 10.03 | 10.05 | 9.88 | qfq | 2,614,500 | 26,339,419 | -0.40% |
| 2025-05-27 | 10.01 | 10.10 | 9.99 | 10.09 | 9.92 | qfq | 3,032,476 | 30,501,546 | 0.40% |
| 2025-05-26 | 10.20 | 10.24 | 9.97 | 10.05 | 9.88 | qfq | 5,090,500 | 51,149,386 | -1.47% |
| 2025-05-23 | 10.10 | 10.38 | 10.10 | 10.20 | 10.03 | qfq | 6,737,800 | 69,240,732 | 0.99% |
| 2025-05-22 | 10.35 | 10.35 | 10.10 | 10.10 | 9.93 | qfq | 5,715,700 | 58,230,906 | -2.60% |
| 2025-05-21 | 10.39 | 10.45 | 10.33 | 10.37 | 10.19 | qfq | 4,356,300 | 45,257,602 | -0.38% |
| 2025-05-20 | 10.29 | 10.42 | 10.22 | 10.41 | 10.23 | qfq | 5,124,500 | 53,102,558 | 1.76% |
| 2025-05-19 | 10.33 | 10.34 | 10.16 | 10.23 | 10.05 | qfq | 3,684,700 | 37,665,079 | -0.68% |
| 2025-05-16 | 10.26 | 10.32 | 10.18 | 10.30 | 10.12 | qfq | 3,670,437 | 37,696,604 | 0.59% |
| 2025-05-15 | 10.28 | 10.33 | 10.17 | 10.24 | 10.06 | qfq | 3,599,000 | 36,897,570 | -0.78% |
| 2025-05-14 | 10.39 | 10.41 | 10.23 | 10.32 | 10.14 | qfq | 4,324,400 | 44,560,422 | -0.96% |
| 2025-05-13 | 10.43 | 10.49 | 10.31 | 10.42 | 10.24 | qfq | 4,366,100 | 45,393,098 | 0.39% |
| 2025-05-12 | 10.39 | 10.45 | 10.24 | 10.38 | 10.20 | qfq | 4,766,800 | 49,115,043 | 0.68% |
| 2025-05-09 | 10.38 | 10.38 | 10.26 | 10.31 | 10.13 | qfq | 3,539,200 | 36,446,880 | -0.77% |
| 2025-05-08 | 10.30 | 10.40 | 10.22 | 10.39 | 10.21 | qfq | 4,143,000 | 42,960,368 | 0.97% |
| 2025-05-07 | 10.26 | 10.39 | 10.20 | 10.29 | 10.11 | qfq | 4,473,131 | 46,101,301 | 0.78% |
| 2025-05-06 | 10.19 | 10.27 | 10.17 | 10.21 | 10.04 | qfq | 4,973,460 | 50,765,893 | 0.89% |
| 2025-04-30 | 10.08 | 10.19 | 10.05 | 10.12 | 9.95 | qfq | 4,417,200 | 44,684,869 | 0.80% |
| 2025-04-29 | 9.98 | 10.10 | 9.87 | 10.04 | 9.87 | qfq | 5,398,800 | 54,189,520 | 0.70% |
| 2025-04-28 | 10.18 | 10.30 | 9.94 | 9.97 | 9.80 | qfq | 14,942,500 | 150,051,966 | -8.62% |
| 2025-04-25 | 11.04 | 11.12 | 10.82 | 10.91 | 10.72 | qfq | 7,274,300 | 79,418,167 | -1.00% |
| 2025-04-24 | 11.16 | 11.27 | 11.00 | 11.02 | 10.83 | qfq | 7,784,200 | 86,565,928 | -1.34% |
| 2025-04-23 | 11.18 | 11.39 | 11.15 | 11.17 | 10.98 | qfq | 9,694,240 | 108,962,081 | 0.63% |
| 2025-04-22 | 11.18 | 11.24 | 11.06 | 11.10 | 10.91 | qfq | 8,023,400 | 89,349,982 | -1.16% |
| 2025-04-21 | 11.07 | 11.27 | 10.98 | 11.23 | 11.04 | qfq | 9,010,203 | 100,584,824 | 1.45% |
| 2025-04-18 | 11.18 | 11.31 | 11.06 | 11.07 | 10.88 | qfq | 8,885,983 | 99,133,457 | -1.42% |
| 2025-04-17 | 11.40 | 11.43 | 11.16 | 11.23 | 11.04 | qfq | 13,291,577 | 149,379,425 | -1.66% |
| 2025-04-16 | 10.85 | 11.60 | 10.39 | 11.42 | 11.22 | qfq | 21,960,744 | 242,851,230 | 4.48% |
| 2025-04-15 | 10.79 | 10.99 | 10.59 | 10.93 | 10.74 | qfq | 8,617,300 | 93,177,640 | 1.30% |
| 2025-04-14 | 11.06 | 11.06 | 10.72 | 10.79 | 10.61 | qfq | 10,882,400 | 118,306,522 | -0.55% |
| 2025-04-11 | 10.65 | 11.21 | 10.65 | 10.85 | 10.66 | qfq | 12,471,323 | 136,465,388 | 0.56% |
| 2025-04-10 | 10.77 | 11.06 | 10.67 | 10.79 | 10.61 | qfq | 13,674,577 | 148,750,243 | 1.22% |
| 2025-04-09 | 10.25 | 10.77 | 9.40 | 10.66 | 10.48 | qfq | 17,571,100 | 177,782,224 | 1.23% |
| 2025-04-08 | 10.17 | 10.84 | 10.09 | 10.53 | 10.35 | qfq | 17,405,481 | 182,395,083 | 4.99% |
| 2025-04-07 | 11.30 | 11.71 | 9.70 | 10.03 | 9.86 | qfq | 20,383,277 | 218,783,220 | -15.36% |
| 2025-04-03 | 11.82 | 12.22 | 11.73 | 11.85 | 11.65 | qfq | 17,297,160 | 206,207,499 | -0.75% |
| 2025-04-02 | 11.70 | 12.08 | 11.61 | 11.94 | 11.74 | qfq | 25,402,520 | 301,731,013 | 1.27% |
| 2025-04-01 | 11.03 | 12.67 | 11.00 | 11.79 | 11.59 | qfq | 30,786,847 | 368,493,366 | 7.47% |
| 2025-03-31 | 11.29 | 11.29 | 10.87 | 10.97 | 10.78 | qfq | 5,222,800 | 57,598,746 | -3.01% |
| 2025-03-28 | 11.17 | 11.48 | 11.17 | 11.31 | 11.12 | qfq | 5,582,986 | 63,283,971 | 0.89% |
| 2025-03-27 | 11.11 | 11.28 | 10.93 | 11.21 | 11.02 | qfq | 5,107,400 | 56,882,170 | 0.45% |
| 2025-03-26 | 11.00 | 11.18 | 10.95 | 11.16 | 10.97 | qfq | 3,251,616 | 36,125,632 | 1.55% |
| 2025-03-25 | 11.02 | 11.08 | 10.84 | 10.99 | 10.80 | qfq | 3,350,700 | 36,763,096 | 0.00% |
| 2025-03-24 | 11.08 | 11.19 | 10.78 | 10.99 | 10.80 | qfq | 5,501,409 | 60,426,713 | -1.17% |
| 2025-03-21 | 11.26 | 11.42 | 11.07 | 11.12 | 10.93 | qfq | 4,374,200 | 49,001,737 | -1.68% |
| 2025-03-20 | 11.41 | 11.48 | 11.29 | 11.31 | 11.12 | qfq | 3,650,400 | 41,419,576 | -1.05% |
| 2025-03-19 | 11.46 | 11.57 | 11.40 | 11.43 | 11.23 | qfq | 4,408,600 | 50,622,493 | -0.35% |
| 2025-03-18 | 11.44 | 11.52 | 11.36 | 11.47 | 11.27 | qfq | 4,214,800 | 48,306,259 | 0.17% |
| 2025-03-17 | 11.35 | 11.52 | 11.30 | 11.45 | 11.25 | qfq | 5,360,609 | 61,173,205 | 0.88% |
| 2025-03-14 | 11.09 | 11.36 | 11.07 | 11.35 | 11.16 | qfq | 4,891,600 | 55,033,551 | 2.07% |
| 2025-03-13 | 11.10 | 11.16 | 10.96 | 11.12 | 10.93 | qfq | 4,020,000 | 44,440,594 | 0.00% |
| 2025-03-12 | 11.24 | 11.29 | 11.10 | 11.12 | 10.93 | qfq | 4,460,200 | 49,784,457 | -1.16% |
| 2025-03-11 | 11.18 | 11.29 | 11.15 | 11.25 | 11.06 | qfq | 4,380,000 | 49,123,443 | -1.32% |
| 2025-03-10 | 11.47 | 11.56 | 11.27 | 11.40 | 11.20 | qfq | 6,704,200 | 76,385,765 | 1.06% |
| 2025-03-07 | 11.38 | 11.39 | 11.17 | 11.28 | 11.09 | qfq | 4,977,000 | 56,145,138 | -0.62% |
| 2025-03-06 | 11.20 | 11.42 | 11.16 | 11.35 | 11.16 | qfq | 5,923,501 | 66,917,593 | 1.52% |
| 2025-03-05 | 11.32 | 11.33 | 11.04 | 11.18 | 10.99 | qfq | 4,260,815 | 47,421,832 | -1.15% |
| 2025-03-04 | 10.98 | 11.32 | 10.90 | 11.31 | 11.12 | qfq | 6,465,200 | 72,593,799 | 3.01% |
| 2025-03-03 | 10.86 | 11.19 | 10.86 | 10.98 | 10.79 | qfq | 4,159,100 | 45,943,242 | 1.01% |
| 2025-02-28 | 11.13 | 11.18 | 10.86 | 10.87 | 10.68 | qfq | 4,749,747 | 52,260,665 | -2.34% |
| 2025-02-27 | 11.22 | 11.26 | 10.95 | 11.13 | 10.94 | qfq | 5,843,167 | 64,874,244 | -1.15% |
| 2025-02-26 | 11.18 | 11.26 | 11.15 | 11.26 | 11.07 | qfq | 5,293,482 | 59,304,211 | 0.54% |
| 2025-02-25 | 11.26 | 11.33 | 11.14 | 11.20 | 11.01 | qfq | 6,098,355 | 68,458,266 | -1.23% |
| 2025-02-24 | 11.35 | 11.43 | 11.24 | 11.34 | 11.15 | qfq | 7,040,600 | 79,792,359 | -0.70% |
| 2025-02-21 | 11.51 | 11.67 | 11.34 | 11.42 | 11.22 | qfq | 9,806,433 | 112,079,499 | -1.21% |
| 2025-02-20 | 11.40 | 11.87 | 11.30 | 11.56 | 11.36 | qfq | 13,324,898 | 154,352,415 | 2.66% |
| 2025-02-19 | 10.98 | 11.46 | 10.84 | 11.26 | 11.07 | qfq | 10,771,299 | 120,246,072 | 2.46% |
| 2025-02-18 | 11.48 | 11.48 | 10.94 | 10.99 | 10.80 | qfq | 11,303,828 | 126,390,490 | -4.27% |
| 2025-02-17 | 11.21 | 11.59 | 11.17 | 11.48 | 11.28 | qfq | 19,209,340 | 218,894,324 | 4.55% |
| 2025-02-14 | 10.55 | 10.98 | 10.49 | 10.98 | 10.79 | qfq | 10,228,840 | 110,755,056 | 4.47% |
| 2025-02-13 | 10.71 | 10.71 | 10.50 | 10.51 | 10.33 | qfq | 3,142,300 | 33,272,169 | -1.87% |
| 2025-02-12 | 10.70 | 10.73 | 10.58 | 10.71 | 10.53 | qfq | 3,194,559 | 34,038,474 | -0.28% |
| 2025-02-11 | 10.78 | 10.80 | 10.63 | 10.74 | 10.56 | qfq | 3,808,559 | 40,721,480 | -0.37% |
| 2025-02-10 | 10.59 | 10.79 | 10.55 | 10.78 | 10.60 | qfq | 4,683,659 | 50,067,129 | 2.28% |
| 2025-02-07 | 10.42 | 10.58 | 10.38 | 10.54 | 10.36 | qfq | 4,614,959 | 48,496,594 | 1.05% |
| 2025-02-06 | 10.28 | 10.44 | 10.18 | 10.43 | 10.25 | qfq | 3,472,800 | 35,853,674 | 1.46% |
| 2025-02-05 | 10.28 | 10.31 | 10.18 | 10.28 | 10.10 | qfq | 3,011,000 | 30,830,585 | 0.69% |
| 2025-01-27 | 10.23 | 10.37 | 10.19 | 10.21 | 10.04 | qfq | 3,061,659 | 31,454,953 | 0.29% |
| 2025-01-24 | 10.19 | 10.20 | 10.08 | 10.18 | 10.01 | qfq | 2,824,800 | 28,663,165 | 0.00% |
| 2025-01-23 | 10.17 | 10.29 | 10.16 | 10.18 | 10.01 | qfq | 3,255,390 | 33,297,728 | 0.99% |
| 2025-01-22 | 10.16 | 10.18 | 10.04 | 10.08 | 9.91 | qfq | 2,282,800 | 23,064,123 | -0.79% |
| 2025-01-21 | 10.22 | 10.25 | 10.10 | 10.16 | 9.99 | qfq | 2,622,862 | 26,662,560 | -0.39% |
| 2025-01-20 | 10.18 | 10.26 | 10.11 | 10.20 | 10.03 | qfq | 2,925,862 | 29,836,024 | 1.09% |
| 2025-01-17 | 10.03 | 10.13 | 9.99 | 10.09 | 9.92 | qfq | 2,372,477 | 23,871,045 | 0.30% |
| 2025-01-16 | 10.14 | 10.23 | 9.99 | 10.06 | 9.89 | qfq | 3,268,300 | 33,064,158 | -0.49% |
| 2025-01-15 | 10.11 | 10.13 | 10.00 | 10.11 | 9.94 | qfq | 2,672,567 | 26,926,311 | -0.10% |
| 2025-01-14 | 9.76 | 10.12 | 9.76 | 10.12 | 9.95 | qfq | 3,861,900 | 38,497,035 | 3.69% |
| 2025-01-13 | 9.65 | 9.78 | 9.51 | 9.76 | 9.59 | qfq | 2,911,785 | 28,128,555 | 0.62% |
| 2025-01-10 | 9.97 | 10.01 | 9.70 | 9.70 | 9.53 | qfq | 3,175,300 | 31,218,523 | -2.71% |
| 2025-01-09 | 9.91 | 10.08 | 9.82 | 9.97 | 9.80 | qfq | 3,126,800 | 31,172,166 | -0.10% |
| 2025-01-08 | 10.10 | 10.13 | 9.76 | 9.98 | 9.81 | qfq | 4,442,100 | 44,227,133 | -1.09% |
| 2025-01-07 | 9.98 | 10.09 | 9.89 | 10.09 | 9.92 | qfq | 3,867,456 | 38,598,391 | 1.10% |
| 2025-01-06 | 9.93 | 10.15 | 9.78 | 9.98 | 9.81 | qfq | 4,949,357 | 49,432,261 | 0.30% |
| 2025-01-03 | 10.20 | 10.29 | 9.93 | 9.95 | 9.78 | qfq | 4,767,400 | 48,238,428 | -1.97% |
| 2025-01-02 | 10.44 | 10.53 | 10.07 | 10.15 | 9.98 | qfq | 4,921,803 | 50,713,291 | -2.87% |
| 2024-12-31 | 10.86 | 10.89 | 10.45 | 10.45 | 10.27 | qfq | 5,172,304 | 54,957,786 | -3.78% |
| 2024-12-30 | 10.96 | 10.96 | 10.73 | 10.86 | 10.67 | qfq | 2,599,300 | 28,185,974 | -1.00% |
| 2024-12-27 | 10.84 | 11.04 | 10.76 | 10.97 | 10.78 | qfq | 3,870,577 | 42,437,591 | 1.67% |
| 2024-12-26 | 10.76 | 10.88 | 10.73 | 10.79 | 10.61 | qfq | 2,501,060 | 27,064,859 | 0.37% |
| 2024-12-25 | 11.00 | 11.07 | 10.65 | 10.75 | 10.57 | qfq | 4,678,560 | 50,436,892 | -2.09% |
| 2024-12-24 | 10.88 | 10.99 | 10.82 | 10.98 | 10.79 | qfq | 3,880,348 | 42,322,491 | 1.01% |
| 2024-12-23 | 11.27 | 11.32 | 10.85 | 10.87 | 10.68 | qfq | 5,310,098 | 58,570,047 | -3.55% |
| 2024-12-20 | 11.15 | 11.32 | 11.08 | 11.27 | 11.08 | qfq | 3,436,500 | 38,632,463 | 0.90% |
| 2024-12-19 | 11.09 | 11.20 | 10.96 | 11.17 | 10.98 | qfq | 4,730,735 | 52,341,038 | -0.27% |
| 2024-12-18 | 11.23 | 11.33 | 11.10 | 11.20 | 11.01 | qfq | 3,378,610 | 37,943,229 | 0.00% |
| 2024-12-17 | 11.57 | 11.65 | 11.18 | 11.20 | 11.01 | qfq | 6,062,912 | 68,711,205 | -3.28% |
| 2024-12-16 | 11.52 | 11.70 | 11.50 | 11.58 | 11.38 | qfq | 5,930,559 | 68,996,438 | 0.43% |
| 2024-12-13 | 11.84 | 11.84 | 11.49 | 11.53 | 11.33 | qfq | 6,744,505 | 78,418,089 | -2.70% |
| 2024-12-12 | 11.73 | 11.85 | 11.69 | 11.85 | 11.65 | qfq | 7,440,235 | 87,681,754 | 1.37% |
| 2024-12-11 | 11.60 | 11.73 | 11.60 | 11.69 | 11.49 | qfq | 5,388,000 | 62,935,065 | 0.52% |
| 2024-12-10 | 11.98 | 12.10 | 11.60 | 11.63 | 11.43 | qfq | 8,671,300 | 102,183,601 | -0.43% |
| 2024-12-09 | 11.76 | 11.88 | 11.57 | 11.68 | 11.48 | qfq | 7,596,000 | 89,193,134 | 0.34% |
| 2024-12-06 | 11.48 | 11.68 | 11.44 | 11.64 | 11.44 | qfq | 6,158,751 | 71,349,742 | 1.39% |
| 2024-12-05 | 11.35 | 11.54 | 11.32 | 11.48 | 11.28 | qfq | 4,002,499 | 45,846,879 | 0.97% |
| 2024-12-04 | 11.58 | 11.61 | 11.32 | 11.37 | 11.18 | qfq | 5,665,209 | 65,018,989 | -2.49% |
| 2024-12-03 | 11.76 | 11.76 | 11.51 | 11.66 | 11.46 | qfq | 8,302,671 | 96,422,245 | -0.93% |
| 2024-12-02 | 11.60 | 11.80 | 11.59 | 11.77 | 11.57 | qfq | 9,494,672 | 111,312,235 | 1.38% |
| 2024-11-29 | 11.50 | 11.69 | 11.44 | 11.61 | 11.41 | qfq | 10,312,190 | 119,355,521 | 0.96% |
| 2024-11-28 | 11.44 | 11.62 | 11.35 | 11.50 | 11.30 | qfq | 7,978,101 | 91,680,083 | 0.61% |
| 2024-11-27 | 11.46 | 11.47 | 10.96 | 11.43 | 11.23 | qfq | 8,307,379 | 92,963,221 | -0.44% |
| 2024-11-26 | 11.43 | 11.68 | 11.38 | 11.48 | 11.28 | qfq | 10,423,200 | 120,109,527 | -0.52% |
| 2024-11-25 | 10.89 | 11.58 | 10.85 | 11.54 | 11.34 | qfq | 13,365,973 | 150,619,687 | 6.75% |
| 2024-11-22 | 11.42 | 11.47 | 10.80 | 10.81 | 10.62 | qfq | 7,611,400 | 84,601,724 | -5.34% |
| 2024-11-21 | 11.43 | 11.53 | 11.28 | 11.42 | 11.22 | qfq | 4,881,400 | 55,552,142 | -0.09% |
| 2024-11-20 | 11.14 | 11.43 | 11.10 | 11.43 | 11.23 | qfq | 6,294,000 | 71,232,557 | 2.42% |
| 2024-11-19 | 10.86 | 11.16 | 10.86 | 11.16 | 10.97 | qfq | 4,904,877 | 54,025,030 | 2.76% |
| 2024-11-18 | 10.98 | 11.15 | 10.77 | 10.86 | 10.67 | qfq | 6,002,700 | 65,790,708 | -0.91% |
| 2024-11-15 | 11.20 | 11.35 | 10.95 | 10.96 | 10.77 | qfq | 5,345,100 | 59,749,258 | -2.49% |
| 2024-11-14 | 11.55 | 11.58 | 11.20 | 11.24 | 11.05 | qfq | 5,251,200 | 59,746,956 | -2.68% |
| 2024-11-13 | 11.56 | 11.80 | 11.31 | 11.55 | 11.35 | qfq | 7,452,625 | 85,955,579 | -1.11% |
| 2024-11-12 | 11.70 | 11.98 | 11.53 | 11.68 | 11.48 | qfq | 11,818,500 | 139,193,545 | 0.00% |
| 2024-11-11 | 11.48 | 11.68 | 11.33 | 11.68 | 11.48 | qfq | 7,794,800 | 89,741,451 | 1.65% |
| 2024-11-08 | 11.59 | 11.69 | 11.41 | 11.49 | 11.29 | qfq | 9,535,100 | 110,104,495 | -0.35% |
| 2024-11-07 | 11.03 | 11.53 | 10.99 | 11.53 | 11.33 | qfq | 10,631,400 | 120,437,829 | 4.72% |
| 2024-11-06 | 11.09 | 11.23 | 10.99 | 11.01 | 10.82 | qfq | 7,119,760 | 78,965,416 | -0.36% |
| 2024-11-05 | 10.77 | 11.05 | 10.74 | 11.05 | 10.86 | qfq | 6,738,910 | 73,812,517 | 2.13% |
| 2024-11-04 | 10.55 | 10.82 | 10.54 | 10.82 | 10.63 | qfq | 4,733,373 | 50,724,552 | 2.17% |
| 2024-11-01 | 10.79 | 10.92 | 10.56 | 10.59 | 10.41 | qfq | 6,751,100 | 72,196,933 | -2.84% |
| 2024-10-31 | 10.88 | 11.03 | 10.79 | 10.90 | 10.71 | qfq | 6,553,779 | 71,493,445 | 0.55% |
| 2024-10-30 | 10.96 | 11.07 | 10.70 | 10.84 | 10.65 | qfq | 6,586,218 | 71,668,414 | -1.36% |
| 2024-10-29 | 11.37 | 11.53 | 10.97 | 10.99 | 10.80 | qfq | 8,741,500 | 97,762,671 | -3.34% |
| 2024-10-28 | 11.37 | 11.37 | 11.15 | 11.37 | 11.18 | qfq | 9,089,100 | 102,362,169 | -0.35% |
| 2024-10-25 | 11.27 | 11.44 | 11.22 | 11.41 | 11.21 | qfq | 5,670,900 | 64,333,311 | 1.15% |
| 2024-10-24 | 11.19 | 11.39 | 11.16 | 11.28 | 11.09 | qfq | 5,316,642 | 59,999,692 | 0.27% |
| 2024-10-23 | 11.39 | 11.40 | 11.19 | 11.25 | 11.06 | qfq | 6,739,580 | 75,949,957 | -1.14% |
| 2024-10-22 | 11.17 | 11.44 | 11.17 | 11.38 | 11.19 | qfq | 7,510,330 | 85,159,135 | 1.97% |
| 2024-10-21 | 11.11 | 11.23 | 10.89 | 11.16 | 10.97 | qfq | 7,415,100 | 82,297,487 | 1.09% |
| 2024-10-18 | 10.72 | 11.26 | 10.66 | 11.04 | 10.85 | qfq | 7,993,600 | 87,396,489 | 2.70% |
| 2024-10-17 | 10.79 | 10.98 | 10.74 | 10.75 | 10.57 | qfq | 4,568,100 | 49,590,046 | -0.28% |
| 2024-10-16 | 10.55 | 10.88 | 10.54 | 10.78 | 10.60 | qfq | 4,254,842 | 45,715,788 | 0.28% |
| 2024-10-15 | 10.90 | 11.06 | 10.72 | 10.75 | 10.57 | qfq | 5,778,800 | 62,983,721 | -1.56% |
| 2024-10-14 | 10.86 | 10.95 | 10.50 | 10.92 | 10.73 | qfq | 6,295,947 | 67,923,225 | 1.77% |
| 2024-10-11 | 11.38 | 11.38 | 10.63 | 10.73 | 10.55 | qfq | 8,547,047 | 93,209,488 | -5.46% |
| 2024-10-10 | 11.50 | 11.87 | 11.24 | 11.35 | 11.16 | qfq | 9,670,355 | 111,336,341 | 0.00% |
| 2024-10-09 | 12.21 | 12.42 | 11.32 | 11.35 | 11.16 | qfq | 15,392,974 | 183,196,871 | -10.56% |
| 2024-10-08 | 13.09 | 13.24 | 11.86 | 12.69 | 12.47 | qfq | 22,819,144 | 285,655,530 | 12.40% |
| 2024-09-30 | 10.39 | 11.47 | 10.29 | 11.29 | 11.10 | qfq | 16,207,996 | 176,005,885 | 12.67% |
| 2024-09-27 | 9.67 | 10.25 | 9.65 | 10.02 | 9.85 | qfq | 7,627,500 | 75,600,478 | 4.59% |
| 2024-09-26 | 9.29 | 9.58 | 9.28 | 9.58 | 9.42 | qfq | 4,344,515 | 40,965,765 | 2.90% |
| 2024-09-25 | 9.33 | 9.45 | 9.25 | 9.31 | 9.15 | qfq | 4,027,515 | 37,729,725 | 1.09% |
| 2024-09-24 | 8.99 | 9.22 | 8.90 | 9.21 | 9.05 | qfq | 3,558,600 | 32,408,561 | 3.14% |
| 2024-09-23 | 8.90 | 8.95 | 8.81 | 8.93 | 8.78 | qfq | 2,146,040 | 19,093,521 | 0.34% |
| 2024-09-20 | 9.00 | 9.00 | 8.84 | 8.90 | 8.75 | qfq | 2,135,000 | 18,965,310 | -0.67% |
| 2024-09-19 | 8.76 | 8.98 | 8.69 | 8.96 | 8.81 | qfq | 3,002,200 | 26,660,647 | 2.99% |
| 2024-09-18 | 8.91 | 8.95 | 8.60 | 8.70 | 8.55 | qfq | 3,478,203 | 30,277,174 | -2.36% |
| 2024-09-13 | 9.05 | 9.08 | 8.90 | 8.91 | 8.76 | qfq | 2,653,059 | 23,770,361 | -1.55% |
| 2024-09-12 | 9.04 | 9.26 | 9.04 | 9.05 | 8.90 | qfq | 2,078,400 | 19,016,019 | -0.33% |
| 2024-09-11 | 9.10 | 9.17 | 9.02 | 9.08 | 8.92 | qfq | 2,100,100 | 19,085,733 | -0.66% |
| 2024-09-10 | 9.25 | 9.31 | 8.99 | 9.14 | 8.98 | qfq | 2,714,500 | 24,707,834 | -0.98% |
| 2024-09-09 | 9.15 | 9.37 | 9.09 | 9.23 | 9.07 | qfq | 2,980,871 | 27,578,749 | 0.98% |
| 2024-09-06 | 9.35 | 9.45 | 9.11 | 9.14 | 8.98 | qfq | 2,628,600 | 24,302,713 | -2.56% |
| 2024-09-05 | 9.32 | 9.46 | 9.30 | 9.38 | 9.22 | qfq | 2,632,200 | 24,730,542 | 0.64% |
| 2024-09-04 | 9.26 | 9.45 | 9.22 | 9.32 | 9.16 | qfq | 3,285,380 | 30,723,892 | 0.54% |
| 2024-09-03 | 9.31 | 9.39 | 9.21 | 9.27 | 9.11 | qfq | 3,063,956 | 28,441,656 | -0.22% |
| 2024-09-02 | 9.37 | 9.52 | 9.28 | 9.29 | 9.13 | qfq | 4,469,116 | 41,959,434 | -1.28% |
| 2024-08-30 | 9.31 | 9.50 | 9.28 | 9.41 | 9.25 | qfq | 5,614,200 | 52,917,688 | 0.43% |
| 2024-08-29 | 9.00 | 9.39 | 9.00 | 9.37 | 9.21 | qfq | 6,164,490 | 57,163,961 | 4.23% |
| 2024-08-28 | 8.94 | 9.07 | 8.79 | 8.99 | 8.84 | qfq | 2,900,203 | 25,922,813 | 0.45% |
| 2024-08-27 | 8.90 | 9.09 | 8.88 | 8.95 | 8.80 | qfq | 3,440,300 | 30,942,156 | 0.56% |
| 2024-08-26 | 8.83 | 8.92 | 8.74 | 8.90 | 8.75 | qfq | 2,536,700 | 22,461,645 | 0.68% |
| 2024-08-23 | 8.86 | 8.91 | 8.74 | 8.84 | 8.69 | qfq | 2,822,400 | 24,894,418 | -0.56% |
| 2024-08-22 | 8.99 | 9.10 | 8.88 | 8.89 | 8.74 | qfq | 3,978,690 | 35,727,016 | -1.33% |
| 2024-08-21 | 9.10 | 9.15 | 8.99 | 9.01 | 8.86 | qfq | 4,351,300 | 39,388,217 | -1.74% |
| 2024-08-20 | 9.40 | 9.46 | 9.12 | 9.17 | 9.01 | qfq | 5,875,790 | 54,409,656 | -3.07% |
| 2024-08-19 | 9.74 | 9.85 | 9.41 | 9.46 | 9.30 | qfq | 10,875,023 | 104,028,418 | -2.97% |
| 2024-08-16 | 9.30 | 9.83 | 9.15 | 9.75 | 9.58 | qfq | 11,780,637 | 112,572,994 | 5.06% |
| 2024-08-15 | 9.24 | 9.50 | 9.18 | 9.28 | 9.12 | qfq | 5,670,261 | 52,829,165 | 1.87% |
| 2024-08-14 | 9.15 | 9.22 | 9.06 | 9.11 | 8.95 | qfq | 3,155,200 | 28,809,775 | -0.98% |
| 2024-08-13 | 9.30 | 9.32 | 9.08 | 9.20 | 9.04 | qfq | 5,412,228 | 49,716,876 | -1.81% |
| 2024-08-12 | 9.52 | 9.65 | 9.25 | 9.37 | 9.21 | qfq | 8,898,100 | 83,695,200 | 2.18% |
| 2024-08-09 | 9.32 | 9.35 | 9.15 | 9.17 | 9.01 | qfq | 2,477,400 | 22,872,314 | -1.19% |
| 2024-08-08 | 9.10 | 9.35 | 9.08 | 9.28 | 9.12 | qfq | 3,463,900 | 32,058,364 | 1.64% |
| 2024-08-07 | 9.26 | 9.28 | 9.13 | 9.13 | 8.97 | qfq | 2,408,400 | 22,096,199 | -1.40% |
| 2024-08-06 | 8.98 | 9.26 | 8.98 | 9.26 | 9.10 | qfq | 3,872,800 | 35,362,987 | 3.70% |
| 2024-08-05 | 9.19 | 9.28 | 8.93 | 8.93 | 8.78 | qfq | 4,231,400 | 38,562,625 | -2.93% |
| 2024-08-02 | 9.17 | 9.35 | 9.10 | 9.20 | 9.04 | qfq | 3,926,200 | 36,406,912 | 0.33% |
| 2024-08-01 | 9.19 | 9.28 | 9.13 | 9.17 | 9.01 | qfq | 2,978,800 | 27,413,133 | -0.33% |
| 2024-07-31 | 8.89 | 9.22 | 8.82 | 9.20 | 9.04 | qfq | 4,790,311 | 43,574,282 | 3.72% |
| 2024-07-30 | 8.82 | 8.94 | 8.76 | 8.87 | 8.72 | qfq | 2,225,254 | 19,706,843 | 0.80% |
| 2024-07-29 | 8.88 | 8.88 | 8.72 | 8.80 | 8.65 | qfq | 1,972,500 | 17,374,125 | -0.56% |
| 2024-07-26 | 8.67 | 8.87 | 8.66 | 8.85 | 8.70 | qfq | 2,277,154 | 20,071,407 | 1.84% |
| 2024-07-25 | 8.60 | 8.83 | 8.57 | 8.69 | 8.54 | qfq | 3,057,004 | 26,587,965 | -0.34% |
| 2024-07-24 | 8.85 | 8.88 | 8.69 | 8.72 | 8.57 | qfq | 3,539,600 | 30,993,882 | -1.69% |
| 2024-07-23 | 8.98 | 9.07 | 8.86 | 8.87 | 8.72 | qfq | 5,108,951 | 45,713,565 | -1.33% |
| 2024-07-22 | 9.00 | 9.07 | 8.90 | 8.99 | 8.84 | qfq | 7,115,114 | 63,786,036 | -1.53% |
| 2024-07-19 | 9.38 | 9.38 | 9.10 | 9.13 | 8.97 | qfq | 13,758,584 | 126,617,189 | -4.50% |
| 2024-07-18 | 8.94 | 9.56 | 8.68 | 9.56 | 9.40 | qfq | 10,471,703 | 96,351,177 | 7.66% |
| 2024-07-17 | 8.90 | 9.01 | 8.78 | 8.88 | 8.73 | qfq | 2,300,060 | 20,431,826 | -0.78% |
| 2024-07-16 | 9.06 | 9.10 | 8.87 | 8.95 | 8.80 | qfq | 2,424,662 | 21,724,295 | -1.21% |
| 2024-07-15 | 9.20 | 9.21 | 9.02 | 9.06 | 8.90 | qfq | 2,370,500 | 21,543,126 | -1.84% |
| 2024-07-12 | 9.30 | 9.34 | 9.20 | 9.23 | 9.07 | qfq | 1,905,000 | 17,642,368 | -0.22% |
| 2024-07-11 | 9.09 | 9.28 | 9.06 | 9.25 | 9.09 | qfq | 3,535,700 | 32,472,258 | 3.93% |
| 2024-07-10 | 8.92 | 9.06 | 8.89 | 8.90 | 8.75 | qfq | 1,951,280 | 17,494,883 | -0.78% |
| 2024-07-09 | 8.86 | 9.01 | 8.66 | 8.97 | 8.82 | qfq | 3,047,066 | 26,983,550 | 1.36% |
| 2024-07-08 | 9.10 | 9.16 | 8.81 | 8.85 | 8.70 | qfq | 3,483,066 | 30,959,581 | -3.59% |
| 2024-07-05 | 8.83 | 9.22 | 8.81 | 9.18 | 9.02 | qfq | 3,711,500 | 33,419,327 | 4.20% |
| 2024-07-04 | 9.15 | 9.22 | 8.79 | 8.81 | 8.66 | qfq | 2,867,200 | 25,623,379 | -4.13% |
| 2024-07-03 | 9.26 | 9.36 | 9.15 | 9.19 | 9.03 | qfq | 2,045,650 | 18,901,343 | -1.18% |
| 2024-07-02 | 9.28 | 9.38 | 9.21 | 9.30 | 9.14 | qfq | 2,314,000 | 21,546,067 | -0.21% |
| 2024-07-01 | 9.17 | 9.34 | 9.04 | 9.32 | 9.16 | qfq | 3,038,566 | 27,989,209 | 1.75% |
| 2024-06-28 | 9.12 | 9.31 | 9.11 | 9.16 | 9.00 | qfq | 2,196,595 | 20,303,454 | -0.11% |
| 2024-06-27 | 9.33 | 9.41 | 9.14 | 9.17 | 9.01 | qfq | 2,375,300 | 21,996,124 | -1.93% |
| 2024-06-26 | 8.91 | 9.38 | 8.90 | 9.35 | 9.19 | qfq | 2,706,500 | 24,768,119 | 4.70% |
| 2024-06-25 | 8.92 | 9.07 | 8.88 | 8.93 | 8.78 | qfq | 2,175,700 | 19,510,179 | 0.11% |
| 2024-06-24 | 9.27 | 9.27 | 8.84 | 8.92 | 8.77 | qfq | 3,069,700 | 27,625,868 | -3.88% |
| 2024-06-21 | 9.23 | 9.40 | 9.10 | 9.28 | 9.12 | qfq | 2,310,800 | 21,440,366 | 0.76% |
| 2024-06-20 | 9.39 | 9.53 | 9.21 | 9.21 | 9.05 | qfq | 3,129,100 | 29,198,923 | -2.13% |
| 2024-06-19 | 9.38 | 9.47 | 9.32 | 9.41 | 9.25 | qfq | 2,198,200 | 20,652,264 | 0.32% |
| 2024-06-18 | 9.29 | 9.40 | 9.20 | 9.38 | 9.22 | qfq | 2,280,900 | 21,283,930 | 0.97% |
| 2024-06-17 | 9.29 | 9.36 | 9.21 | 9.29 | 9.13 | qfq | 2,068,700 | 19,217,507 | -0.11% |
| 2024-06-14 | 9.42 | 9.47 | 9.30 | 9.30 | 9.14 | qfq | 2,642,463 | 24,723,508 | -0.85% |
| 2024-06-13 | 9.42 | 9.50 | 9.26 | 9.38 | 9.22 | qfq | 2,423,730 | 22,739,193 | -0.21% |
| 2024-06-12 | 9.36 | 9.51 | 9.33 | 9.40 | 9.24 | qfq | 3,103,800 | 29,229,442 | 0.00% |
| 2024-06-11 | 9.33 | 9.43 | 9.10 | 9.40 | 9.24 | qfq | 3,433,000 | 31,778,666 | 1.29% |
| 2024-06-07 | 8.97 | 9.33 | 8.97 | 9.28 | 9.12 | qfq | 4,898,400 | 45,024,315 | 3.46% |
| 2024-06-06 | 9.48 | 9.51 | 8.92 | 8.97 | 8.68 | qfq | 5,425,680 | 49,545,235 | -4.98% |
| 2024-06-05 | 9.67 | 9.74 | 9.43 | 9.44 | 9.14 | qfq | 3,179,800 | 30,486,755 | -2.78% |
| 2024-06-04 | 9.81 | 9.87 | 9.60 | 9.71 | 9.40 | qfq | 3,345,500 | 32,480,839 | -1.02% |
| 2024-06-03 | 10.07 | 10.07 | 9.74 | 9.81 | 9.50 | qfq | 3,734,800 | 36,932,551 | -2.58% |
| 2024-05-31 | 10.05 | 10.13 | 10.02 | 10.07 | 9.75 | qfq | 2,146,600 | 21,621,238 | 0.60% |
| 2024-05-30 | 10.00 | 10.12 | 9.90 | 10.01 | 9.69 | qfq | 2,193,480 | 21,999,612 | -0.10% |
| 2024-05-29 | 9.98 | 10.15 | 9.94 | 10.02 | 9.70 | qfq | 1,949,800 | 19,618,432 | -0.10% |
| 2024-05-28 | 10.08 | 10.12 | 9.96 | 10.03 | 9.71 | qfq | 2,385,400 | 23,954,529 | -0.99% |
| 2024-05-27 | 10.15 | 10.15 | 9.90 | 10.13 | 9.81 | qfq | 2,984,600 | 29,877,636 | 0.60% |
| 2024-05-24 | 10.04 | 10.17 | 10.01 | 10.07 | 9.75 | qfq | 2,520,800 | 25,457,961 | 0.30% |
| 2024-05-23 | 10.26 | 10.31 | 10.01 | 10.04 | 9.72 | qfq | 3,613,800 | 36,521,159 | -2.71% |
| 2024-05-22 | 10.40 | 10.45 | 10.28 | 10.32 | 9.99 | qfq | 2,202,800 | 22,789,160 | 0.00% |
| 2024-05-21 | 10.39 | 10.49 | 10.29 | 10.32 | 9.99 | qfq | 2,330,295 | 24,095,310 | -0.67% |
| 2024-05-20 | 10.42 | 10.56 | 10.35 | 10.39 | 10.06 | qfq | 3,789,600 | 39,517,895 | 0.10% |
| 2024-05-17 | 10.28 | 10.46 | 10.26 | 10.38 | 10.05 | qfq | 2,909,600 | 30,091,957 | 0.97% |
| 2024-05-16 | 10.38 | 10.49 | 10.26 | 10.28 | 9.95 | qfq | 2,865,800 | 29,689,693 | -0.87% |
| 2024-05-15 | 10.53 | 10.54 | 10.35 | 10.37 | 10.04 | qfq | 3,361,700 | 35,025,992 | -1.61% |
| 2024-05-14 | 10.38 | 10.58 | 10.38 | 10.54 | 10.20 | qfq | 4,000,700 | 42,121,762 | 1.25% |
| 2024-05-13 | 10.61 | 10.68 | 10.36 | 10.41 | 10.08 | qfq | 5,441,700 | 57,184,307 | -2.89% |
| 2024-05-10 | 10.81 | 10.90 | 10.66 | 10.72 | 10.38 | qfq | 5,710,200 | 61,326,142 | -1.65% |
| 2024-05-09 | 10.75 | 11.01 | 10.63 | 10.90 | 10.55 | qfq | 7,823,000 | 84,906,759 | 0.74% |
| 2024-05-08 | 10.73 | 11.09 | 10.64 | 10.82 | 10.48 | qfq | 8,895,600 | 96,379,617 | 1.12% |
| 2024-05-07 | 10.46 | 10.83 | 10.37 | 10.70 | 10.36 | qfq | 7,744,300 | 82,612,041 | 2.49% |
| 2024-05-06 | 10.40 | 10.49 | 10.20 | 10.44 | 10.11 | qfq | 6,444,495 | 66,747,761 | 2.45% |
| 2024-04-30 | 9.87 | 10.28 | 9.87 | 10.19 | 9.87 | qfq | 7,722,800 | 78,088,728 | 3.14% |
| 2024-04-29 | 9.69 | 9.95 | 9.68 | 9.88 | 9.57 | qfq | 4,544,440 | 44,797,739 | 1.86% |
| 2024-04-26 | 9.66 | 9.75 | 9.56 | 9.70 | 9.39 | qfq | 4,620,540 | 44,607,723 | 0.52% |
| 2024-04-25 | 9.52 | 9.71 | 9.48 | 9.65 | 9.34 | qfq | 5,038,954 | 48,410,871 | 0.94% |
| 2024-04-24 | 9.35 | 9.74 | 9.34 | 9.56 | 9.26 | qfq | 8,263,554 | 78,912,471 | 4.60% |
| 2024-04-23 | 8.84 | 9.19 | 8.84 | 9.14 | 8.85 | qfq | 4,028,950 | 36,433,946 | 2.70% |
| 2024-04-22 | 8.81 | 9.02 | 8.65 | 8.90 | 8.62 | qfq | 4,280,150 | 37,991,757 | 0.34% |
| 2024-04-19 | 9.02 | 9.12 | 8.83 | 8.87 | 8.59 | qfq | 5,469,800 | 48,987,766 | 0.45% |
| 2024-04-18 | 8.87 | 8.90 | 8.73 | 8.83 | 8.55 | qfq | 2,933,300 | 25,909,524 | -0.23% |
| 2024-04-17 | 8.43 | 8.86 | 8.43 | 8.85 | 8.57 | qfq | 4,864,700 | 42,463,245 | 6.12% |
| 2024-04-16 | 8.78 | 8.82 | 8.34 | 8.34 | 8.07 | qfq | 5,325,600 | 45,311,705 | -5.12% |
| 2024-04-15 | 9.24 | 9.28 | 8.68 | 8.79 | 8.51 | qfq | 6,555,500 | 58,516,628 | -4.66% |
| 2024-04-12 | 9.39 | 9.50 | 9.20 | 9.22 | 8.93 | qfq | 3,120,400 | 29,066,405 | -1.81% |
| 2024-04-11 | 9.31 | 9.54 | 9.26 | 9.39 | 9.09 | qfq | 3,043,960 | 28,687,572 | 0.00% |
| 2024-04-10 | 9.68 | 9.69 | 9.29 | 9.39 | 9.09 | qfq | 4,061,700 | 38,295,746 | -3.10% |
| 2024-04-09 | 9.35 | 9.71 | 9.35 | 9.69 | 9.38 | qfq | 4,383,700 | 41,839,917 | 3.86% |
| 2024-04-08 | 9.86 | 9.91 | 9.30 | 9.33 | 9.03 | qfq | 5,438,300 | 51,915,514 | -5.47% |
| 2024-04-03 | 9.81 | 9.90 | 9.72 | 9.87 | 9.56 | qfq | 2,874,400 | 28,219,046 | 0.30% |
| 2024-04-02 | 9.86 | 9.91 | 9.76 | 9.84 | 9.53 | qfq | 2,647,300 | 26,020,428 | -0.20% |
| 2024-04-01 | 9.64 | 9.87 | 9.55 | 9.86 | 9.55 | qfq | 4,041,000 | 39,360,079 | 2.49% |
| 2024-03-29 | 9.53 | 9.62 | 9.41 | 9.62 | 9.31 | qfq | 2,890,102 | 27,513,025 | 0.94% |
| 2024-03-28 | 9.30 | 9.64 | 9.25 | 9.53 | 9.23 | qfq | 4,547,452 | 43,036,208 | 1.71% |
| 2024-03-27 | 9.56 | 9.76 | 9.37 | 9.37 | 9.07 | qfq | 4,623,243 | 44,324,147 | -1.78% |
| 2024-03-26 | 9.49 | 9.58 | 9.33 | 9.54 | 9.24 | qfq | 3,075,500 | 29,117,723 | 0.42% |
| 2024-03-25 | 9.78 | 9.78 | 9.48 | 9.50 | 9.20 | qfq | 4,170,900 | 40,043,779 | -2.66% |
| 2024-03-22 | 10.01 | 10.01 | 9.65 | 9.76 | 9.45 | qfq | 4,448,852 | 43,523,231 | -1.71% |
| 2024-03-21 | 9.98 | 10.07 | 9.83 | 9.93 | 9.61 | qfq | 3,472,445 | 34,564,899 | -0.50% |
| 2024-03-20 | 9.77 | 9.99 | 9.75 | 9.98 | 9.66 | qfq | 4,404,000 | 43,535,998 | 1.73% |
| 2024-03-19 | 9.82 | 9.92 | 9.77 | 9.81 | 9.50 | qfq | 3,867,352 | 38,019,040 | -0.41% |
| 2024-03-18 | 9.62 | 9.86 | 9.61 | 9.85 | 9.54 | qfq | 4,355,600 | 42,464,975 | 2.39% |
| 2024-03-15 | 9.46 | 9.63 | 9.46 | 9.62 | 9.31 | qfq | 3,135,273 | 29,979,662 | 0.73% |
| 2024-03-14 | 9.57 | 9.74 | 9.41 | 9.55 | 9.25 | qfq | 3,973,700 | 38,034,709 | 0.74% |
| 2024-03-13 | 9.57 | 9.59 | 9.40 | 9.48 | 9.18 | qfq | 3,115,600 | 29,540,919 | -0.94% |
| 2024-03-12 | 9.42 | 9.67 | 9.42 | 9.57 | 9.27 | qfq | 4,728,200 | 45,111,228 | 1.70% |
| 2024-03-11 | 9.22 | 9.41 | 9.18 | 9.41 | 9.11 | qfq | 3,321,910 | 30,870,428 | 2.28% |
| 2024-03-08 | 9.07 | 9.22 | 9.05 | 9.20 | 8.91 | qfq | 2,359,800 | 21,563,001 | 1.32% |
| 2024-03-07 | 9.26 | 9.34 | 9.08 | 9.08 | 8.79 | qfq | 2,843,100 | 26,176,626 | -1.52% |
| 2024-03-06 | 9.20 | 9.34 | 9.11 | 9.22 | 8.93 | qfq | 2,936,100 | 27,067,973 | 0.44% |
| 2024-03-05 | 9.45 | 9.45 | 9.15 | 9.18 | 8.89 | qfq | 4,177,943 | 38,676,119 | -3.06% |
| 2024-03-04 | 9.36 | 9.56 | 9.27 | 9.47 | 9.17 | qfq | 4,596,496 | 43,314,830 | 1.39% |
| 2024-03-01 | 9.26 | 9.35 | 9.17 | 9.34 | 9.04 | qfq | 4,050,300 | 37,536,663 | 0.97% |
| 2024-02-29 | 8.98 | 9.25 | 8.89 | 9.25 | 8.96 | qfq | 5,293,800 | 48,312,058 | 2.89% |
| 2024-02-28 | 9.64 | 9.89 | 8.96 | 8.99 | 8.70 | qfq | 8,675,500 | 82,152,675 | -6.84% |
| 2024-02-27 | 9.35 | 9.65 | 9.24 | 9.65 | 9.34 | qfq | 4,400,100 | 41,565,554 | 3.10% |
| 2024-02-26 | 9.30 | 9.55 | 9.22 | 9.36 | 9.06 | qfq | 5,703,565 | 53,399,396 | 1.30% |
| 2024-02-23 | 9.13 | 9.27 | 9.03 | 9.24 | 8.95 | qfq | 4,524,185 | 41,355,216 | 1.54% |
| 2024-02-22 | 8.92 | 9.14 | 8.91 | 9.10 | 8.81 | qfq | 5,411,710 | 48,918,541 | 1.11% |
| 2024-02-21 | 8.83 | 9.22 | 8.79 | 9.00 | 8.71 | qfq | 5,552,443 | 50,195,766 | 0.78% |
| 2024-02-20 | 8.80 | 8.99 | 8.67 | 8.93 | 8.65 | qfq | 4,401,947 | 39,078,434 | 0.22% |
| 2024-02-19 | 8.98 | 9.08 | 8.71 | 8.91 | 8.63 | qfq | 8,118,600 | 72,117,328 | 0.68% |
| 2024-02-08 | 7.80 | 8.87 | 7.80 | 8.85 | 8.57 | qfq | 10,911,875 | 90,229,146 | 13.75% |
| 2024-02-07 | 7.99 | 8.11 | 7.63 | 7.78 | 7.53 | qfq | 8,789,732 | 69,320,861 | -2.75% |
| 2024-02-06 | 7.46 | 8.18 | 7.28 | 8.00 | 7.75 | qfq | 8,857,891 | 68,219,507 | 4.03% |
| 2024-02-05 | 8.52 | 8.53 | 7.56 | 7.69 | 7.45 | qfq | 9,592,661 | 75,967,546 | -10.69% |
| 2024-02-02 | 9.10 | 9.26 | 8.31 | 8.61 | 8.34 | qfq | 6,921,300 | 60,770,206 | -5.38% |
| 2024-02-01 | 9.20 | 9.32 | 8.89 | 9.10 | 8.81 | qfq | 4,403,816 | 40,172,785 | -1.41% |
| 2024-01-31 | 9.72 | 9.78 | 9.16 | 9.23 | 8.94 | qfq | 5,096,700 | 48,010,489 | -5.43% |
| 2024-01-30 | 10.12 | 10.12 | 9.76 | 9.76 | 9.45 | qfq | 3,112,700 | 30,907,043 | -3.17% |
| 2024-01-29 | 10.54 | 10.54 | 10.04 | 10.08 | 9.76 | qfq | 3,114,900 | 31,726,994 | -2.89% |
| 2024-01-26 | 10.39 | 10.58 | 10.33 | 10.38 | 10.05 | qfq | 3,092,107 | 32,378,105 | -0.10% |
| 2024-01-25 | 10.02 | 10.41 | 9.97 | 10.39 | 10.06 | qfq | 4,101,110 | 41,953,371 | 3.59% |
| 2024-01-24 | 9.88 | 10.09 | 9.64 | 10.03 | 9.71 | qfq | 4,128,158 | 40,889,395 | 1.52% |
| 2024-01-23 | 9.93 | 10.03 | 9.63 | 9.88 | 9.57 | qfq | 5,075,093 | 49,895,168 | -1.10% |
| 2024-01-22 | 10.66 | 10.67 | 9.88 | 9.99 | 9.67 | qfq | 5,205,532 | 53,419,344 | -6.37% |
| 2024-01-19 | 10.71 | 10.82 | 10.63 | 10.67 | 10.33 | qfq | 3,147,850 | 33,762,975 | -0.65% |
| 2024-01-18 | 11.00 | 11.00 | 10.48 | 10.74 | 10.40 | qfq | 6,294,393 | 67,199,685 | -2.63% |
| 2024-01-17 | 11.28 | 11.33 | 11.01 | 11.03 | 10.68 | qfq | 2,378,693 | 26,582,710 | -2.13% |
| 2024-01-16 | 11.37 | 11.40 | 11.12 | 11.27 | 10.91 | qfq | 2,619,593 | 29,488,027 | -1.05% |
| 2024-01-15 | 11.38 | 11.45 | 11.30 | 11.39 | 11.03 | qfq | 2,141,900 | 24,361,118 | -0.18% |
| 2024-01-12 | 11.46 | 11.54 | 11.40 | 11.41 | 11.05 | qfq | 2,674,500 | 30,678,751 | -0.61% |
| 2024-01-11 | 11.36 | 11.52 | 11.30 | 11.48 | 11.11 | qfq | 2,600,600 | 29,661,820 | 1.06% |
| 2024-01-10 | 11.43 | 11.54 | 11.33 | 11.36 | 11.00 | qfq | 3,037,304 | 34,707,893 | -0.53% |
| 2024-01-09 | 11.36 | 11.55 | 11.33 | 11.42 | 11.06 | qfq | 2,017,600 | 23,044,515 | 0.79% |
| 2024-01-08 | 11.60 | 11.63 | 11.33 | 11.33 | 10.97 | qfq | 3,165,858 | 36,394,669 | -2.16% |
| 2024-01-05 | 11.78 | 11.83 | 11.54 | 11.58 | 11.21 | qfq | 2,747,643 | 32,048,287 | -2.03% |
| 2024-01-04 | 11.74 | 11.83 | 11.68 | 11.82 | 11.44 | qfq | 2,748,243 | 32,274,330 | 0.85% |
| 2024-01-03 | 11.68 | 11.86 | 11.66 | 11.72 | 11.35 | qfq | 2,825,300 | 33,173,094 | -0.17% |
| 2024-01-02 | 11.59 | 11.80 | 11.57 | 11.74 | 11.37 | qfq | 3,020,866 | 35,349,829 | 1.12% |
| 2023-12-29 | 11.47 | 11.64 | 11.43 | 11.61 | 11.24 | qfq | 2,678,025 | 30,983,406 | 1.13% |
| 2023-12-28 | 11.40 | 11.55 | 11.26 | 11.48 | 11.11 | qfq | 3,166,101 | 36,229,247 | 0.61% |
| 2023-12-27 | 11.31 | 11.42 | 11.24 | 11.41 | 11.05 | qfq | 2,027,050 | 22,990,220 | 1.15% |
| 2023-12-26 | 11.40 | 11.41 | 11.25 | 11.28 | 10.92 | qfq | 2,222,100 | 25,147,455 | -1.05% |
| 2023-12-25 | 11.54 | 11.54 | 11.35 | 11.40 | 11.04 | qfq | 2,570,325 | 29,314,829 | -1.04% |
| 2023-12-22 | 11.67 | 11.68 | 11.43 | 11.52 | 11.15 | qfq | 3,463,300 | 39,948,079 | -1.37% |
| 2023-12-21 | 11.65 | 11.71 | 11.41 | 11.68 | 11.31 | qfq | 3,200,250 | 36,972,414 | 0.26% |
| 2023-12-20 | 11.72 | 11.80 | 11.63 | 11.65 | 11.28 | qfq | 2,808,300 | 32,964,556 | -0.34% |
| 2023-12-19 | 11.72 | 11.80 | 11.50 | 11.69 | 11.32 | qfq | 2,920,000 | 33,987,512 | -0.26% |
| 2023-12-18 | 11.75 | 11.92 | 11.69 | 11.72 | 11.35 | qfq | 2,943,302 | 34,684,838 | -0.34% |
| 2023-12-15 | 11.90 | 11.97 | 11.73 | 11.76 | 11.39 | qfq | 3,417,450 | 40,342,006 | -1.18% |
| 2023-12-14 | 11.93 | 12.06 | 11.89 | 11.90 | 11.52 | qfq | 2,954,150 | 35,316,211 | -0.42% |
| 2023-12-13 | 11.82 | 12.13 | 11.80 | 11.95 | 11.57 | qfq | 4,755,400 | 57,120,085 | 1.10% |
| 2023-12-12 | 11.83 | 11.93 | 11.74 | 11.82 | 11.44 | qfq | 3,515,000 | 41,508,913 | -0.42% |
| 2023-12-11 | 11.82 | 11.90 | 11.65 | 11.87 | 11.49 | qfq | 4,369,000 | 51,495,919 | -0.08% |
| 2023-12-08 | 12.01 | 12.07 | 11.81 | 11.88 | 11.50 | qfq | 4,559,700 | 54,404,631 | -0.92% |
| 2023-12-07 | 12.06 | 12.19 | 11.96 | 11.99 | 11.61 | qfq | 3,638,076 | 43,814,006 | -0.75% |
| 2023-12-06 | 12.05 | 12.20 | 11.98 | 12.08 | 11.70 | qfq | 3,736,876 | 45,154,968 | 0.25% |
| 2023-12-05 | 12.16 | 12.26 | 12.05 | 12.05 | 11.67 | qfq | 3,541,000 | 42,937,313 | -1.23% |
| 2023-12-04 | 12.28 | 12.33 | 12.08 | 12.20 | 11.81 | qfq | 4,187,282 | 51,130,503 | -0.73% |
| 2023-12-01 | 12.26 | 12.36 | 12.18 | 12.29 | 11.90 | qfq | 3,251,500 | 39,916,117 | -0.08% |
| 2023-11-30 | 12.21 | 12.31 | 12.16 | 12.30 | 11.91 | qfq | 3,422,700 | 41,870,291 | 0.33% |
| 2023-11-29 | 12.37 | 12.43 | 12.22 | 12.26 | 11.87 | qfq | 3,634,700 | 44,685,019 | -0.89% |
| 2023-11-28 | 12.26 | 12.38 | 12.02 | 12.37 | 11.98 | qfq | 5,156,008 | 63,124,469 | 1.23% |
| 2023-11-27 | 12.48 | 12.48 | 12.18 | 12.22 | 11.83 | qfq | 6,131,100 | 75,234,319 | -2.00% |
| 2023-11-24 | 12.48 | 12.53 | 12.34 | 12.47 | 12.07 | qfq | 7,966,700 | 99,086,095 | 0.40% |
| 2023-11-23 | 12.50 | 12.60 | 12.34 | 12.42 | 12.02 | qfq | 10,266,950 | 127,733,398 | -0.40% |
| 2023-11-22 | 12.27 | 12.50 | 12.23 | 12.47 | 12.07 | qfq | 11,041,046 | 137,009,879 | 1.80% |
| 2023-11-21 | 12.26 | 12.33 | 12.16 | 12.25 | 11.86 | qfq | 4,359,450 | 53,412,782 | 0.25% |
| 2023-11-20 | 12.18 | 12.26 | 12.11 | 12.22 | 11.83 | qfq | 3,822,550 | 46,667,115 | 0.91% |
| 2023-11-17 | 11.87 | 12.11 | 11.87 | 12.11 | 11.72 | qfq | 3,585,100 | 43,050,264 | 1.59% |
| 2023-11-16 | 11.99 | 12.03 | 11.90 | 11.92 | 11.54 | qfq | 2,823,200 | 33,770,936 | -0.75% |
| 2023-11-15 | 12.07 | 12.12 | 11.99 | 12.01 | 11.63 | qfq | 3,557,800 | 42,819,549 | 0.00% |
| 2023-11-14 | 12.00 | 12.09 | 11.93 | 12.01 | 11.63 | qfq | 3,167,200 | 37,985,070 | -0.17% |
| 2023-11-13 | 12.15 | 12.18 | 11.98 | 12.03 | 11.65 | qfq | 4,559,550 | 54,841,810 | -0.82% |
| 2023-11-10 | 12.01 | 12.20 | 11.96 | 12.13 | 11.74 | qfq | 3,725,900 | 45,121,038 | 0.50% |
| 2023-11-09 | 12.22 | 12.37 | 12.03 | 12.07 | 11.69 | qfq | 4,703,100 | 57,310,255 | -0.90% |
| 2023-11-08 | 12.00 | 12.23 | 12.00 | 12.18 | 11.79 | qfq | 3,670,500 | 44,639,829 | 1.08% |
| 2023-11-07 | 12.03 | 12.16 | 12.03 | 12.05 | 11.67 | qfq | 2,946,700 | 35,642,987 | -1.07% |
| 2023-11-06 | 11.95 | 12.20 | 11.95 | 12.18 | 11.79 | qfq | 4,863,700 | 59,046,708 | 1.92% |
| 2023-11-03 | 11.97 | 12.04 | 11.91 | 11.95 | 11.57 | qfq | 3,458,819 | 41,433,262 | 0.08% |
| 2023-11-02 | 12.02 | 12.12 | 11.93 | 11.94 | 11.56 | qfq | 3,918,001 | 46,975,937 | -0.50% |
| 2023-11-01 | 12.06 | 12.06 | 11.85 | 12.00 | 11.62 | qfq | 4,972,300 | 59,399,656 | -0.50% |
| 2023-10-31 | 12.00 | 12.09 | 11.94 | 12.06 | 11.68 | qfq | 5,980,250 | 71,937,675 | 0.50% |
| 2023-10-30 | 11.43 | 12.05 | 11.43 | 12.00 | 11.62 | qfq | 12,559,833 | 149,701,056 | 4.08% |
| 2023-10-27 | 11.08 | 11.57 | 10.95 | 11.53 | 11.16 | qfq | 10,406,450 | 117,653,664 | 3.78% |
| 2023-10-26 | 11.34 | 11.39 | 10.93 | 11.11 | 10.76 | qfq | 11,390,800 | 126,168,208 | -3.39% |
| 2023-10-25 | 11.39 | 11.56 | 11.36 | 11.50 | 11.13 | qfq | 3,558,300 | 40,881,552 | 0.79% |
| 2023-10-24 | 11.28 | 11.45 | 11.20 | 11.41 | 11.05 | qfq | 4,039,001 | 45,844,583 | 1.51% |
| 2023-10-23 | 11.41 | 11.50 | 11.20 | 11.24 | 10.88 | qfq | 3,776,700 | 42,716,819 | -2.26% |
| 2023-10-20 | 11.58 | 11.68 | 11.47 | 11.50 | 11.13 | qfq | 3,490,702 | 40,280,895 | -0.52% |
| 2023-10-19 | 11.70 | 11.81 | 11.53 | 11.56 | 11.19 | qfq | 3,684,300 | 42,939,723 | -1.53% |
| 2023-10-18 | 12.04 | 12.07 | 11.68 | 11.74 | 11.37 | qfq | 4,657,900 | 54,870,170 | -2.49% |
| 2023-10-17 | 12.08 | 12.13 | 11.86 | 12.04 | 11.66 | qfq | 3,783,900 | 45,231,610 | -0.50% |
| 2023-10-16 | 12.20 | 12.31 | 12.03 | 12.10 | 11.72 | qfq | 4,416,895 | 53,554,336 | -0.49% |
| 2023-10-13 | 12.04 | 12.19 | 12.01 | 12.16 | 11.77 | qfq | 4,301,100 | 52,253,967 | 0.50% |
| 2023-10-12 | 12.00 | 12.19 | 12.00 | 12.10 | 11.72 | qfq | 4,019,500 | 48,655,736 | 1.00% |
| 2023-10-11 | 11.80 | 12.14 | 11.80 | 11.98 | 11.60 | qfq | 4,030,000 | 48,448,828 | 1.27% |
| 2023-10-10 | 12.04 | 12.05 | 11.79 | 11.83 | 11.45 | qfq | 3,227,900 | 38,349,550 | -1.74% |
| 2023-10-09 | 12.01 | 12.08 | 11.90 | 12.04 | 11.66 | qfq | 3,585,200 | 42,961,442 | 0.25% |
| 2023-09-28 | 12.10 | 12.11 | 11.98 | 12.01 | 11.63 | qfq | 3,157,256 | 37,997,176 | -0.58% |
| 2023-09-27 | 11.88 | 12.10 | 11.85 | 12.08 | 11.70 | qfq | 4,292,700 | 51,584,114 | 1.77% |
| 2023-09-26 | 11.98 | 12.00 | 11.87 | 11.87 | 11.49 | qfq | 2,947,700 | 35,116,721 | -0.67% |
| 2023-09-25 | 11.90 | 12.02 | 11.85 | 11.95 | 11.57 | qfq | 3,917,500 | 46,866,112 | 0.34% |
| 2023-09-22 | 11.81 | 11.92 | 11.64 | 11.91 | 11.53 | qfq | 4,230,200 | 49,770,803 | 1.10% |
| 2023-09-21 | 11.90 | 11.97 | 11.70 | 11.78 | 11.41 | qfq | 4,172,100 | 49,241,444 | -1.26% |
| 2023-09-20 | 11.91 | 12.12 | 11.91 | 11.93 | 11.55 | qfq | 4,977,400 | 59,748,649 | 0.17% |
| 2023-09-19 | 11.98 | 12.06 | 11.88 | 11.91 | 11.53 | qfq | 4,610,342 | 55,134,367 | -0.67% |
| 2023-09-18 | 11.84 | 12.00 | 11.79 | 11.99 | 11.61 | qfq | 5,239,335 | 62,530,282 | 1.18% |
| 2023-09-15 | 11.71 | 11.94 | 11.62 | 11.85 | 11.47 | qfq | 6,506,501 | 76,889,267 | 1.20% |
| 2023-09-14 | 11.68 | 11.72 | 11.60 | 11.71 | 11.34 | qfq | 3,136,900 | 36,591,991 | 0.43% |
| 2023-09-13 | 11.80 | 11.82 | 11.59 | 11.66 | 11.29 | qfq | 3,680,300 | 43,035,660 | -1.10% |
| 2023-09-12 | 11.72 | 11.87 | 11.65 | 11.79 | 11.41 | qfq | 5,782,600 | 68,194,179 | 0.86% |
| 2023-09-11 | 11.46 | 11.74 | 11.43 | 11.69 | 11.32 | qfq | 5,111,300 | 59,528,194 | 1.83% |
| 2023-09-08 | 11.44 | 11.51 | 11.38 | 11.48 | 11.11 | qfq | 2,223,100 | 25,452,797 | 0.61% |
| 2023-09-07 | 11.57 | 11.61 | 11.37 | 11.41 | 11.05 | qfq | 4,040,600 | 46,348,052 | -1.55% |
| 2023-09-06 | 11.59 | 11.65 | 11.55 | 11.59 | 11.22 | qfq | 3,149,907 | 36,522,145 | -0.43% |
| 2023-09-05 | 11.66 | 11.72 | 11.56 | 11.64 | 11.27 | qfq | 3,310,900 | 38,533,380 | -0.60% |
| 2023-09-04 | 11.64 | 11.78 | 11.64 | 11.71 | 11.34 | qfq | 3,496,700 | 40,829,524 | 0.69% |
| 2023-09-01 | 11.69 | 11.74 | 11.58 | 11.63 | 11.26 | qfq | 3,617,900 | 42,118,029 | -0.85% |
| 2023-08-31 | 11.60 | 11.76 | 11.55 | 11.73 | 11.36 | qfq | 4,056,400 | 47,243,125 | 0.51% |
| 2023-08-30 | 11.62 | 11.73 | 11.56 | 11.67 | 11.30 | qfq | 4,916,700 | 57,274,774 | 0.00% |
| 2023-08-29 | 11.40 | 11.69 | 11.40 | 11.67 | 11.30 | qfq | 6,112,910 | 70,889,579 | 2.01% |
| 2023-08-28 | 11.80 | 11.90 | 11.40 | 11.44 | 11.08 | qfq | 10,715,600 | 124,976,533 | 1.78% |
| 2023-08-25 | 11.20 | 11.47 | 11.18 | 11.24 | 10.88 | qfq | 5,346,700 | 60,611,098 | -0.27% |
| 2023-08-24 | 11.16 | 11.38 | 11.02 | 11.27 | 10.91 | qfq | 5,633,500 | 63,094,070 | 0.99% |
| 2023-08-23 | 11.38 | 11.42 | 11.13 | 11.16 | 10.81 | qfq | 6,151,800 | 69,346,748 | -1.59% |
| 2023-08-22 | 11.56 | 11.65 | 11.13 | 11.34 | 10.98 | qfq | 10,320,986 | 116,413,007 | -1.48% |
| 2023-08-21 | 11.28 | 11.88 | 11.22 | 11.51 | 11.14 | qfq | 13,465,248 | 156,593,981 | 3.97% |
| 2023-08-18 | 11.36 | 11.38 | 11.02 | 11.07 | 10.72 | qfq | 5,754,539 | 64,540,724 | -2.81% |
| 2023-08-17 | 11.55 | 11.55 | 11.30 | 11.39 | 11.03 | qfq | 5,393,700 | 61,404,229 | -1.73% |
| 2023-08-16 | 11.41 | 11.75 | 11.36 | 11.59 | 11.22 | qfq | 6,653,900 | 77,303,236 | 1.22% |
| 2023-08-15 | 11.52 | 11.52 | 11.26 | 11.45 | 11.09 | qfq | 2,965,600 | 33,781,812 | 0.17% |
| 2023-08-14 | 11.42 | 11.50 | 11.22 | 11.43 | 11.07 | qfq | 4,131,700 | 46,863,131 | -0.52% |
| 2023-08-11 | 11.50 | 11.70 | 11.46 | 11.49 | 11.12 | qfq | 4,950,100 | 57,432,943 | -0.09% |
| 2023-08-10 | 11.48 | 11.59 | 11.45 | 11.50 | 11.13 | qfq | 2,360,100 | 27,163,678 | -0.17% |
| 2023-08-09 | 11.34 | 11.58 | 11.34 | 11.52 | 11.15 | qfq | 3,584,800 | 41,170,519 | 1.23% |
| 2023-08-08 | 11.29 | 11.41 | 11.17 | 11.38 | 11.02 | qfq | 4,264,039 | 48,230,164 | 1.43% |
| 2023-08-07 | 11.49 | 11.50 | 11.20 | 11.22 | 10.86 | qfq | 4,292,400 | 48,420,664 | -2.35% |
| 2023-08-04 | 11.54 | 11.64 | 11.46 | 11.49 | 11.12 | qfq | 3,056,300 | 35,215,557 | -0.43% |
| 2023-08-03 | 11.41 | 11.59 | 11.38 | 11.54 | 11.17 | qfq | 3,059,000 | 35,183,369 | 1.23% |
| 2023-08-02 | 11.47 | 11.50 | 11.36 | 11.40 | 11.04 | qfq | 2,810,225 | 32,095,944 | -1.04% |
| 2023-08-01 | 11.49 | 11.59 | 11.42 | 11.52 | 11.15 | qfq | 3,004,200 | 34,603,227 | 0.00% |
| 2023-07-31 | 11.55 | 11.62 | 11.48 | 11.52 | 11.15 | qfq | 3,572,100 | 41,192,137 | -0.09% |
| 2023-07-28 | 11.38 | 11.55 | 11.36 | 11.53 | 11.16 | qfq | 3,654,600 | 41,945,952 | 0.96% |
| 2023-07-27 | 11.44 | 11.50 | 11.38 | 11.42 | 11.06 | qfq | 2,426,900 | 27,768,611 | -0.17% |
| 2023-07-26 | 11.41 | 11.50 | 11.39 | 11.44 | 11.08 | qfq | 2,772,000 | 31,693,673 | 0.18% |
| 2023-07-25 | 11.35 | 11.43 | 11.32 | 11.42 | 11.06 | qfq | 3,011,500 | 34,282,684 | 0.44% |
| 2023-07-24 | 11.21 | 11.43 | 11.19 | 11.37 | 11.01 | qfq | 3,171,800 | 36,019,070 | 0.98% |
| 2023-07-21 | 11.13 | 11.30 | 11.03 | 11.26 | 10.90 | qfq | 3,568,700 | 40,015,124 | 1.08% |
| 2023-07-20 | 11.26 | 11.31 | 11.13 | 11.14 | 10.79 | qfq | 3,565,400 | 39,953,336 | -1.07% |
| 2023-07-19 | 11.21 | 11.29 | 11.20 | 11.26 | 10.90 | qfq | 1,804,100 | 20,306,195 | 0.09% |
| 2023-07-18 | 11.23 | 11.26 | 11.18 | 11.25 | 10.89 | qfq | 1,900,261 | 21,318,648 | 0.18% |