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
迈克生物300463.SZ
最近收盘价9.072026-07-17
最近交易日2026-07-17
成交量（股）13,154,812
成交额（元）121,751,661
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.104 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-03 | cash_dividend | 0.154024 | — | — | — | 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 | 9.31 | 9.49 | 9.05 | 9.07 | 9.07 | qfq | 13,154,812 | 121,751,661 | -3.41% |
| 2026-07-16 | 9.20 | 9.47 | 9.06 | 9.39 | 9.39 | qfq | 12,893,715 | 120,045,795 | 2.18% |
| 2026-07-15 | 8.95 | 9.26 | 8.87 | 9.19 | 9.19 | qfq | 11,445,791 | 104,859,759 | 2.45% |
| 2026-07-14 | 8.80 | 9.07 | 8.72 | 8.97 | 8.97 | qfq | 9,691,600 | 86,732,069 | 1.47% |
| 2026-07-13 | 8.80 | 8.95 | 8.75 | 8.84 | 8.84 | qfq | 9,672,161 | 85,468,442 | -1.12% |
| 2026-07-10 | 8.80 | 9.04 | 8.63 | 8.94 | 8.94 | qfq | 14,342,437 | 127,258,461 | 0.11% |
| 2026-07-09 | 8.71 | 9.40 | 8.55 | 8.93 | 8.93 | qfq | 13,783,238 | 122,791,280 | 1.71% |
| 2026-07-08 | 8.65 | 8.87 | 8.48 | 8.78 | 8.78 | qfq | 7,733,867 | 67,549,416 | 2.57% |
| 2026-07-07 | 8.83 | 8.83 | 8.55 | 8.56 | 8.56 | qfq | 6,940,967 | 59,897,840 | -3.60% |
| 2026-07-06 | 8.76 | 8.92 | 8.71 | 8.88 | 8.88 | qfq | 7,481,831 | 66,362,963 | 1.49% |
| 2026-07-03 | 8.62 | 8.89 | 8.58 | 8.75 | 8.75 | qfq | 9,846,110 | 86,061,312 | 2.46% |
| 2026-07-02 | 8.44 | 8.69 | 8.42 | 8.54 | 8.54 | qfq | 7,747,831 | 66,362,241 | 0.47% |
| 2026-07-01 | 8.25 | 8.55 | 8.19 | 8.50 | 8.50 | qfq | 8,747,903 | 73,741,117 | 2.91% |
| 2026-06-30 | 8.37 | 8.39 | 8.19 | 8.26 | 8.26 | qfq | 4,762,589 | 39,315,914 | -1.31% |
| 2026-06-29 | 8.07 | 8.42 | 7.87 | 8.37 | 8.37 | qfq | 8,735,300 | 71,555,076 | 3.21% |
| 2026-06-26 | 8.35 | 8.41 | 8.10 | 8.11 | 8.11 | qfq | 5,933,053 | 48,534,610 | -3.11% |
| 2026-06-25 | 8.54 | 8.55 | 8.27 | 8.37 | 8.37 | qfq | 6,429,302 | 53,908,184 | -2.33% |
| 2026-06-24 | 8.68 | 8.80 | 8.50 | 8.57 | 8.57 | qfq | 6,744,266 | 58,013,270 | -1.49% |
| 2026-06-23 | 8.52 | 8.91 | 8.51 | 8.70 | 8.70 | qfq | 10,805,662 | 94,680,396 | 1.75% |
| 2026-06-22 | 8.50 | 8.56 | 8.26 | 8.55 | 8.55 | qfq | 7,707,593 | 64,929,490 | 1.91% |
| 2026-06-18 | 8.38 | 8.53 | 8.29 | 8.39 | 8.39 | qfq | 6,608,817 | 55,585,535 | 0.12% |
| 2026-06-17 | 8.47 | 8.47 | 8.30 | 8.38 | 8.38 | qfq | 5,703,175 | 47,663,386 | -1.06% |
| 2026-06-16 | 8.61 | 8.64 | 8.41 | 8.47 | 8.47 | qfq | 6,862,057 | 58,156,407 | -2.08% |
| 2026-06-15 | 8.60 | 8.70 | 8.52 | 8.65 | 8.65 | qfq | 6,968,639 | 59,996,840 | 1.29% |
| 2026-06-12 | 8.57 | 8.70 | 8.45 | 8.54 | 8.54 | qfq | 8,627,472 | 74,116,417 | -0.12% |
| 2026-06-11 | 8.71 | 8.75 | 8.46 | 8.55 | 8.55 | qfq | 6,106,484 | 52,272,365 | -2.06% |
| 2026-06-10 | 8.77 | 8.79 | 8.54 | 8.73 | 8.73 | qfq | 6,026,051 | 52,127,095 | -0.57% |
| 2026-06-09 | 8.83 | 8.86 | 8.63 | 8.78 | 8.78 | qfq | 7,603,650 | 66,541,071 | -0.11% |
| 2026-06-08 | 9.03 | 9.13 | 8.72 | 8.79 | 8.79 | qfq | 7,844,754 | 69,689,234 | -3.30% |
| 2026-06-05 | 9.07 | 9.17 | 8.96 | 9.09 | 9.09 | qfq | 5,600,535 | 50,798,268 | 0.89% |
| 2026-06-04 | 9.20 | 9.27 | 8.95 | 9.01 | 9.01 | qfq | 7,323,164 | 66,248,770 | -2.49% |
| 2026-06-03 | 9.44 | 9.46 | 9.21 | 9.24 | 9.24 | qfq | 4,549,800 | 42,297,276 | -2.22% |
| 2026-06-02 | 9.60 | 9.62 | 9.43 | 9.45 | 9.45 | qfq | 3,803,036 | 36,120,171 | -1.87% |
| 2026-06-01 | 9.44 | 9.63 | 9.38 | 9.63 | 9.63 | qfq | 5,209,100 | 49,723,054 | 1.90% |
| 2026-05-29 | 9.37 | 9.52 | 9.36 | 9.45 | 9.45 | qfq | 5,302,482 | 50,005,183 | 0.43% |
| 2026-05-28 | 9.42 | 9.49 | 9.25 | 9.41 | 9.41 | qfq | 4,892,800 | 45,953,908 | -0.42% |
| 2026-05-27 | 9.57 | 9.63 | 9.27 | 9.45 | 9.45 | qfq | 8,088,771 | 76,106,828 | -1.66% |
| 2026-05-26 | 9.79 | 9.84 | 9.52 | 9.61 | 9.61 | qfq | 6,655,078 | 64,254,874 | -1.94% |
| 2026-05-25 | 9.78 | 9.93 | 9.72 | 9.80 | 9.80 | qfq | 5,180,949 | 50,803,250 | -0.51% |
| 2026-05-22 | 9.89 | 9.92 | 9.74 | 9.85 | 9.85 | qfq | 6,926,709 | 68,015,506 | -0.30% |
| 2026-05-21 | 10.20 | 10.27 | 9.86 | 9.88 | 9.88 | qfq | 12,724,757 | 127,658,852 | -3.14% |
| 2026-05-20 | 10.27 | 10.28 | 10.09 | 10.20 | 10.20 | qfq | 5,865,121 | 59,627,131 | -1.16% |
| 2026-05-19 | 10.22 | 10.37 | 10.22 | 10.32 | 10.32 | qfq | 4,552,194 | 46,851,273 | 0.58% |
| 2026-05-18 | 10.35 | 10.37 | 10.16 | 10.26 | 10.26 | qfq | 6,027,610 | 61,725,675 | -0.77% |
| 2026-05-15 | 10.51 | 10.58 | 10.25 | 10.34 | 10.34 | qfq | 9,467,768 | 98,440,209 | -1.62% |
| 2026-05-14 | 10.75 | 10.75 | 10.50 | 10.51 | 10.51 | qfq | 7,898,977 | 83,547,910 | -2.32% |
| 2026-05-13 | 10.86 | 10.89 | 10.71 | 10.76 | 10.76 | qfq | 7,057,504 | 75,912,844 | -0.83% |
| 2026-05-12 | 11.11 | 11.12 | 10.80 | 10.85 | 10.85 | qfq | 12,096,000 | 132,124,011 | -3.30% |
| 2026-05-11 | 10.83 | 11.34 | 10.72 | 11.22 | 11.22 | qfq | 22,092,696 | 244,717,063 | 4.66% |
| 2026-05-08 | 10.46 | 10.78 | 10.43 | 10.72 | 10.72 | qfq | 10,159,494 | 108,634,561 | 2.58% |
| 2026-05-07 | 10.55 | 10.59 | 10.44 | 10.45 | 10.45 | qfq | 4,844,136 | 50,753,896 | -0.85% |
| 2026-05-06 | 10.52 | 10.58 | 10.49 | 10.54 | 10.54 | qfq | 6,851,200 | 72,183,984 | 0.48% |
| 2026-04-30 | 10.64 | 10.64 | 10.44 | 10.49 | 10.49 | qfq | 5,589,200 | 58,724,817 | -0.94% |
| 2026-04-29 | 10.37 | 10.60 | 10.34 | 10.59 | 10.59 | qfq | 6,833,577 | 71,994,521 | 1.53% |
| 2026-04-28 | 10.40 | 10.58 | 10.37 | 10.43 | 10.43 | qfq | 5,643,005 | 59,080,945 | 0.29% |
| 2026-04-27 | 10.39 | 10.45 | 10.29 | 10.40 | 10.40 | qfq | 4,498,874 | 46,682,850 | 0.10% |
| 2026-04-24 | 10.50 | 10.54 | 10.39 | 10.39 | 10.39 | qfq | 6,031,812 | 62,899,816 | -1.24% |
| 2026-04-23 | 10.61 | 10.63 | 10.45 | 10.52 | 10.52 | qfq | 5,147,955 | 54,102,109 | -0.94% |
| 2026-04-22 | 10.58 | 10.64 | 10.55 | 10.62 | 10.62 | qfq | 3,420,201 | 36,218,082 | 0.09% |
| 2026-04-21 | 10.66 | 10.74 | 10.56 | 10.61 | 10.61 | qfq | 3,774,911 | 40,075,447 | -0.56% |
| 2026-04-20 | 10.67 | 10.71 | 10.57 | 10.67 | 10.67 | qfq | 4,125,082 | 43,951,062 | 0.19% |
| 2026-04-17 | 10.83 | 10.84 | 10.61 | 10.65 | 10.65 | qfq | 7,023,900 | 74,998,995 | -1.93% |
| 2026-04-16 | 10.83 | 10.86 | 10.74 | 10.86 | 10.86 | qfq | 4,356,200 | 47,040,754 | 0.37% |
| 2026-04-15 | 10.84 | 10.90 | 10.78 | 10.82 | 10.82 | qfq | 5,142,882 | 55,777,005 | 0.28% |
| 2026-04-14 | 10.87 | 10.87 | 10.66 | 10.79 | 10.79 | qfq | 4,792,900 | 51,526,527 | 0.00% |
| 2026-04-13 | 10.85 | 10.85 | 10.68 | 10.79 | 10.79 | qfq | 5,726,318 | 61,597,682 | -0.83% |
| 2026-04-10 | 10.88 | 11.04 | 10.83 | 10.88 | 10.88 | qfq | 6,310,300 | 69,039,643 | 0.74% |
| 2026-04-09 | 10.99 | 11.11 | 10.78 | 10.80 | 10.80 | qfq | 6,690,941 | 73,033,601 | -2.17% |
| 2026-04-08 | 10.92 | 11.06 | 10.90 | 11.04 | 11.04 | qfq | 6,567,097 | 72,231,988 | 2.32% |
| 2026-04-07 | 10.65 | 10.90 | 10.57 | 10.79 | 10.79 | qfq | 5,058,100 | 54,460,710 | 1.70% |
| 2026-04-03 | 11.00 | 11.03 | 10.58 | 10.61 | 10.61 | qfq | 6,328,800 | 67,935,428 | -3.81% |
| 2026-04-02 | 11.05 | 11.16 | 10.96 | 11.03 | 11.03 | qfq | 7,399,936 | 81,896,336 | -0.18% |
| 2026-04-01 | 10.90 | 11.08 | 10.77 | 11.05 | 11.05 | qfq | 8,051,900 | 88,377,960 | 3.08% |
| 2026-03-31 | 10.89 | 11.01 | 10.70 | 10.72 | 10.72 | qfq | 4,891,000 | 53,179,096 | -1.65% |
| 2026-03-30 | 10.74 | 10.93 | 10.69 | 10.90 | 10.90 | qfq | 5,492,300 | 59,430,014 | 0.65% |
| 2026-03-27 | 10.50 | 10.84 | 10.47 | 10.83 | 10.83 | qfq | 5,379,097 | 57,731,696 | 2.17% |
| 2026-03-26 | 10.72 | 10.82 | 10.56 | 10.60 | 10.60 | qfq | 5,279,656 | 56,338,734 | -1.21% |
| 2026-03-25 | 10.71 | 10.80 | 10.68 | 10.73 | 10.73 | qfq | 4,953,697 | 53,240,189 | 0.37% |
| 2026-03-24 | 10.64 | 10.70 | 10.48 | 10.69 | 10.69 | qfq | 5,775,200 | 61,251,461 | 2.10% |
| 2026-03-23 | 11.16 | 11.16 | 10.40 | 10.47 | 10.47 | qfq | 11,391,855 | 122,358,219 | -5.85% |
| 2026-03-20 | 11.32 | 11.41 | 11.12 | 11.12 | 11.12 | qfq | 7,368,520 | 82,863,166 | -1.42% |
| 2026-03-19 | 11.40 | 11.51 | 11.25 | 11.28 | 11.28 | qfq | 6,856,820 | 77,934,439 | -1.91% |
| 2026-03-18 | 11.46 | 11.53 | 11.39 | 11.50 | 11.50 | qfq | 5,697,002 | 65,260,780 | 0.44% |
| 2026-03-17 | 11.55 | 11.65 | 11.45 | 11.45 | 11.45 | qfq | 6,692,377 | 77,328,475 | -0.78% |
| 2026-03-16 | 11.49 | 11.54 | 11.45 | 11.54 | 11.54 | qfq | 4,504,100 | 51,843,642 | 0.70% |
| 2026-03-13 | 11.45 | 11.57 | 11.43 | 11.46 | 11.46 | qfq | 4,973,342 | 57,264,801 | -0.26% |
| 2026-03-12 | 11.47 | 11.53 | 11.45 | 11.49 | 11.49 | qfq | 4,453,848 | 51,177,164 | -0.35% |
| 2026-03-11 | 11.57 | 11.58 | 11.46 | 11.53 | 11.53 | qfq | 5,071,569 | 58,341,556 | -0.35% |
| 2026-03-10 | 11.47 | 11.58 | 11.46 | 11.57 | 11.57 | qfq | 5,369,300 | 61,899,739 | 1.22% |
| 2026-03-09 | 11.40 | 11.45 | 11.30 | 11.43 | 11.43 | qfq | 5,670,608 | 64,491,649 | -0.52% |
| 2026-03-06 | 11.23 | 11.50 | 11.20 | 11.49 | 11.49 | qfq | 6,264,822 | 71,413,891 | 2.04% |
| 2026-03-05 | 11.30 | 11.36 | 11.21 | 11.26 | 11.26 | qfq | 5,802,010 | 65,463,705 | 0.54% |
| 2026-03-04 | 11.24 | 11.33 | 11.12 | 11.20 | 11.20 | qfq | 7,196,700 | 80,694,143 | -0.36% |
| 2026-03-03 | 11.50 | 11.53 | 11.21 | 11.24 | 11.24 | qfq | 9,441,057 | 107,143,223 | -2.01% |
| 2026-03-02 | 11.71 | 11.71 | 11.39 | 11.47 | 11.47 | qfq | 11,208,230 | 129,060,975 | -2.96% |
| 2026-02-27 | 11.72 | 11.83 | 11.70 | 11.82 | 11.82 | qfq | 5,645,476 | 66,509,434 | 0.60% |
| 2026-02-26 | 11.89 | 11.89 | 11.72 | 11.75 | 11.75 | qfq | 7,787,575 | 91,668,217 | -1.18% |
| 2026-02-25 | 11.84 | 11.96 | 11.81 | 11.89 | 11.89 | qfq | 6,822,200 | 81,232,509 | 0.51% |
| 2026-02-24 | 11.75 | 11.86 | 11.75 | 11.83 | 11.83 | qfq | 6,630,238 | 78,344,579 | 1.20% |
| 2026-02-13 | 11.79 | 11.85 | 11.68 | 11.69 | 11.69 | qfq | 7,692,300 | 90,618,196 | -1.10% |
| 2026-02-12 | 11.99 | 11.99 | 11.78 | 11.82 | 11.82 | qfq | 9,818,653 | 116,288,486 | -1.17% |
| 2026-02-11 | 12.02 | 12.06 | 11.95 | 11.96 | 11.96 | qfq | 6,691,273 | 80,240,322 | -0.50% |
| 2026-02-10 | 12.08 | 12.11 | 12.01 | 12.02 | 12.02 | qfq | 7,833,004 | 94,448,124 | -0.66% |
| 2026-02-09 | 12.10 | 12.14 | 12.03 | 12.10 | 12.10 | qfq | 9,778,156 | 118,122,529 | 0.58% |
| 2026-02-06 | 11.95 | 12.19 | 11.92 | 12.03 | 12.03 | qfq | 11,939,269 | 144,309,981 | 0.33% |
| 2026-02-05 | 12.07 | 12.14 | 11.98 | 11.99 | 11.99 | qfq | 9,759,818 | 117,525,457 | -1.32% |
| 2026-02-04 | 12.00 | 12.15 | 11.90 | 12.15 | 12.15 | qfq | 13,146,537 | 158,136,926 | 0.83% |
| 2026-02-03 | 12.00 | 12.05 | 11.92 | 12.05 | 12.05 | qfq | 12,957,992 | 155,493,386 | 1.09% |
| 2026-02-02 | 11.96 | 12.14 | 11.88 | 11.92 | 11.92 | qfq | 17,159,592 | 205,733,302 | -1.81% |
| 2026-01-30 | 12.28 | 12.46 | 12.03 | 12.14 | 12.14 | qfq | 22,446,700 | 274,184,051 | -1.22% |
| 2026-01-29 | 12.50 | 12.55 | 12.21 | 12.29 | 12.29 | qfq | 36,980,873 | 457,349,561 | -3.61% |
| 2026-01-28 | 12.94 | 13.36 | 12.66 | 12.75 | 12.75 | qfq | 51,570,809 | 666,477,496 | -4.14% |
| 2026-01-27 | 13.45 | 13.50 | 12.85 | 13.30 | 13.30 | qfq | 83,598,754 | 1,102,472,968 | -6.34% |
| 2026-01-26 | 13.20 | 14.20 | 12.78 | 14.20 | 14.20 | qfq | 86,116,668 | 1,168,207,303 | 20.03% |
| 2026-01-23 | 11.66 | 11.85 | 11.65 | 11.83 | 11.83 | qfq | 7,606,415 | 89,508,066 | 1.46% |
| 2026-01-22 | 11.66 | 11.71 | 11.60 | 11.66 | 11.66 | qfq | 5,547,600 | 64,624,806 | 0.00% |
| 2026-01-21 | 11.64 | 11.75 | 11.57 | 11.66 | 11.66 | qfq | 6,409,900 | 74,695,419 | 0.00% |
| 2026-01-20 | 11.70 | 11.74 | 11.61 | 11.66 | 11.66 | qfq | 5,122,800 | 59,731,657 | -0.26% |
| 2026-01-19 | 11.59 | 11.77 | 11.57 | 11.69 | 11.69 | qfq | 6,324,000 | 73,917,622 | 0.60% |
| 2026-01-16 | 11.86 | 11.89 | 11.57 | 11.62 | 11.62 | qfq | 9,269,424 | 108,022,537 | -1.61% |
| 2026-01-15 | 11.90 | 11.97 | 11.77 | 11.81 | 11.81 | qfq | 7,490,275 | 88,609,111 | -1.17% |
| 2026-01-14 | 11.95 | 12.27 | 11.77 | 11.95 | 11.95 | qfq | 14,746,657 | 177,653,889 | 0.00% |
| 2026-01-13 | 11.91 | 12.22 | 11.82 | 11.95 | 11.95 | qfq | 15,659,700 | 188,916,888 | 0.34% |
| 2026-01-12 | 11.77 | 11.95 | 11.74 | 11.91 | 11.91 | qfq | 9,608,198 | 113,746,332 | 1.19% |
| 2026-01-09 | 11.55 | 11.77 | 11.50 | 11.77 | 11.77 | qfq | 8,617,810 | 100,653,689 | 2.08% |
| 2026-01-08 | 11.42 | 11.59 | 11.40 | 11.53 | 11.53 | qfq | 5,647,100 | 65,068,713 | 1.05% |
| 2026-01-07 | 11.55 | 11.55 | 11.40 | 11.41 | 11.41 | qfq | 6,317,813 | 72,432,856 | -1.13% |
| 2026-01-06 | 11.54 | 11.63 | 11.50 | 11.54 | 11.54 | qfq | 6,889,886 | 79,593,067 | 0.35% |
| 2026-01-05 | 11.24 | 11.55 | 11.22 | 11.50 | 11.50 | qfq | 9,873,490 | 112,950,454 | 2.77% |
| 2025-12-31 | 11.23 | 11.29 | 11.13 | 11.19 | 11.19 | qfq | 4,255,731 | 47,584,126 | -0.18% |
| 2025-12-30 | 11.34 | 11.35 | 11.18 | 11.21 | 11.21 | qfq | 4,876,452 | 54,895,179 | -1.15% |
| 2025-12-29 | 11.46 | 11.48 | 11.32 | 11.34 | 11.34 | qfq | 3,793,859 | 43,160,994 | -1.13% |
| 2025-12-26 | 11.54 | 11.56 | 11.42 | 11.47 | 11.47 | qfq | 2,859,583 | 32,829,776 | -0.17% |
| 2025-12-25 | 11.56 | 11.57 | 11.47 | 11.49 | 11.49 | qfq | 3,488,501 | 40,163,506 | -0.43% |
| 2025-12-24 | 11.59 | 11.59 | 11.44 | 11.54 | 11.54 | qfq | 3,656,170 | 42,133,234 | 0.61% |
| 2025-12-23 | 11.48 | 11.57 | 11.43 | 11.47 | 11.47 | qfq | 3,109,959 | 35,738,199 | -0.17% |
| 2025-12-22 | 11.50 | 11.61 | 11.41 | 11.49 | 11.49 | qfq | 4,630,500 | 53,404,353 | 0.09% |
| 2025-12-19 | 11.44 | 11.53 | 11.37 | 11.48 | 11.48 | qfq | 3,613,700 | 41,444,502 | 0.26% |
| 2025-12-18 | 11.29 | 11.47 | 11.23 | 11.45 | 11.45 | qfq | 4,696,775 | 53,461,209 | 1.24% |
| 2025-12-17 | 11.25 | 11.33 | 11.11 | 11.31 | 11.31 | qfq | 4,351,840 | 48,823,636 | 0.44% |
| 2025-12-16 | 11.18 | 11.27 | 11.11 | 11.26 | 11.26 | qfq | 3,706,940 | 41,386,352 | 0.63% |
| 2025-12-15 | 11.16 | 11.24 | 11.08 | 11.19 | 11.19 | qfq | 3,241,900 | 36,209,109 | -0.18% |
| 2025-12-12 | 11.23 | 11.26 | 11.12 | 11.21 | 11.21 | qfq | 4,463,100 | 50,004,467 | 0.00% |
| 2025-12-11 | 11.34 | 11.37 | 11.16 | 11.21 | 11.21 | qfq | 4,713,600 | 52,950,885 | -1.15% |
| 2025-12-10 | 11.33 | 11.38 | 11.25 | 11.34 | 11.34 | qfq | 4,182,100 | 47,300,851 | 0.00% |
| 2025-12-09 | 11.42 | 11.48 | 11.34 | 11.34 | 11.34 | qfq | 3,542,400 | 40,355,918 | -0.96% |
| 2025-12-08 | 11.50 | 11.56 | 11.43 | 11.45 | 11.45 | qfq | 5,331,200 | 61,259,176 | -0.26% |
| 2025-12-05 | 11.38 | 11.51 | 11.23 | 11.48 | 11.48 | qfq | 4,676,435 | 53,123,098 | 0.79% |
| 2025-12-04 | 11.46 | 11.46 | 11.29 | 11.39 | 11.39 | qfq | 4,159,816 | 47,292,330 | -0.35% |
| 2025-12-03 | 11.51 | 11.54 | 11.39 | 11.43 | 11.43 | qfq | 4,173,505 | 47,773,697 | -0.61% |
| 2025-12-02 | 11.58 | 11.58 | 11.45 | 11.50 | 11.50 | qfq | 3,270,192 | 37,586,412 | -0.35% |
| 2025-12-01 | 11.54 | 11.66 | 11.48 | 11.54 | 11.54 | qfq | 5,165,129 | 59,784,005 | 0.52% |
| 2025-11-28 | 11.43 | 11.49 | 11.37 | 11.48 | 11.48 | qfq | 3,643,436 | 41,661,978 | 0.44% |
| 2025-11-27 | 11.46 | 11.52 | 11.39 | 11.43 | 11.43 | qfq | 4,364,408 | 50,046,719 | -0.44% |
| 2025-11-26 | 11.52 | 11.74 | 11.47 | 11.48 | 11.48 | qfq | 5,584,378 | 64,829,657 | -0.26% |
| 2025-11-25 | 11.48 | 11.59 | 11.40 | 11.51 | 11.51 | qfq | 4,367,782 | 50,359,500 | 0.52% |
| 2025-11-24 | 11.35 | 11.46 | 11.32 | 11.45 | 11.45 | qfq | 4,848,503 | 55,236,949 | 1.24% |
| 2025-11-21 | 11.65 | 11.78 | 11.31 | 11.31 | 11.31 | qfq | 8,712,003 | 99,820,873 | -3.42% |
| 2025-11-20 | 11.79 | 11.83 | 11.66 | 11.71 | 11.71 | qfq | 4,539,900 | 53,278,526 | -0.34% |
| 2025-11-19 | 11.93 | 11.98 | 11.72 | 11.75 | 11.75 | qfq | 5,678,800 | 67,021,947 | -1.59% |
| 2025-11-18 | 12.03 | 12.07 | 11.88 | 11.94 | 11.94 | qfq | 5,573,300 | 66,584,375 | -0.83% |
| 2025-11-17 | 12.18 | 12.20 | 12.01 | 12.04 | 12.04 | qfq | 6,034,772 | 72,798,362 | -1.31% |
| 2025-11-14 | 12.11 | 12.31 | 12.11 | 12.20 | 12.20 | qfq | 7,100,292 | 86,952,356 | 0.33% |
| 2025-11-13 | 12.08 | 12.21 | 11.96 | 12.16 | 12.16 | qfq | 6,323,492 | 76,526,003 | 0.83% |
| 2025-11-12 | 12.07 | 12.15 | 12.02 | 12.06 | 12.06 | qfq | 6,203,071 | 74,843,412 | 0.17% |
| 2025-11-11 | 12.02 | 12.07 | 11.93 | 12.04 | 12.04 | qfq | 4,481,100 | 53,806,718 | 0.33% |
| 2025-11-10 | 11.92 | 12.02 | 11.88 | 12.00 | 12.00 | qfq | 4,773,400 | 57,191,227 | 0.93% |
| 2025-11-07 | 11.80 | 11.93 | 11.78 | 11.89 | 11.89 | qfq | 3,634,648 | 43,113,679 | 0.34% |
| 2025-11-06 | 11.89 | 11.90 | 11.79 | 11.85 | 11.85 | qfq | 4,241,042 | 50,165,531 | -0.25% |
| 2025-11-05 | 11.71 | 11.92 | 11.69 | 11.88 | 11.88 | qfq | 6,421,300 | 75,989,085 | 1.02% |
| 2025-11-04 | 11.78 | 11.80 | 11.68 | 11.76 | 11.76 | qfq | 5,232,400 | 61,364,732 | 0.00% |
| 2025-11-03 | 11.77 | 11.80 | 11.66 | 11.76 | 11.76 | qfq | 4,868,686 | 57,098,677 | 0.51% |
| 2025-10-31 | 11.50 | 11.72 | 11.47 | 11.70 | 11.70 | qfq | 6,535,150 | 76,135,800 | 1.92% |
| 2025-10-30 | 11.53 | 11.59 | 11.47 | 11.48 | 11.48 | qfq | 4,877,137 | 56,190,352 | -0.43% |
| 2025-10-29 | 11.60 | 11.63 | 11.47 | 11.53 | 11.53 | qfq | 5,332,998 | 61,441,569 | -0.60% |
| 2025-10-28 | 11.64 | 11.70 | 11.56 | 11.60 | 11.60 | qfq | 4,938,848 | 57,449,587 | -0.34% |
| 2025-10-27 | 11.66 | 11.70 | 11.55 | 11.64 | 11.64 | qfq | 5,927,846 | 68,917,720 | -0.43% |
| 2025-10-24 | 11.72 | 11.82 | 11.68 | 11.69 | 11.69 | qfq | 4,656,047 | 54,626,902 | -0.17% |
| 2025-10-23 | 11.70 | 11.72 | 11.60 | 11.71 | 11.71 | qfq | 4,469,109 | 52,117,410 | 0.34% |
| 2025-10-22 | 11.65 | 11.72 | 11.60 | 11.67 | 11.67 | qfq | 4,503,403 | 52,523,345 | 0.34% |
| 2025-10-21 | 11.53 | 11.65 | 11.49 | 11.63 | 11.63 | qfq | 4,672,159 | 54,270,464 | 1.04% |
| 2025-10-20 | 11.49 | 11.58 | 11.43 | 11.51 | 11.51 | qfq | 3,738,384 | 42,957,268 | 0.35% |
| 2025-10-17 | 11.60 | 11.65 | 11.45 | 11.47 | 11.47 | qfq | 5,621,200 | 64,962,285 | -1.04% |
| 2025-10-16 | 11.60 | 11.64 | 11.53 | 11.59 | 11.59 | qfq | 4,685,823 | 54,283,790 | -0.09% |
| 2025-10-15 | 11.45 | 11.62 | 11.41 | 11.60 | 11.60 | qfq | 5,630,928 | 65,032,366 | 1.58% |
| 2025-10-14 | 11.43 | 11.56 | 11.39 | 11.42 | 11.42 | qfq | 5,608,014 | 64,327,256 | -0.09% |
| 2025-10-13 | 11.40 | 11.46 | 11.23 | 11.43 | 11.43 | qfq | 5,828,400 | 66,287,297 | -1.38% |
| 2025-10-10 | 11.52 | 11.60 | 11.49 | 11.59 | 11.59 | qfq | 5,335,820 | 61,723,334 | 0.43% |
| 2025-10-09 | 11.69 | 11.69 | 11.49 | 11.54 | 11.54 | qfq | 6,802,452 | 78,540,801 | -0.77% |
| 2025-09-30 | 11.59 | 11.68 | 11.54 | 11.63 | 11.63 | qfq | 3,797,150 | 44,130,560 | 0.17% |
| 2025-09-29 | 11.58 | 11.64 | 11.41 | 11.61 | 11.61 | qfq | 5,252,232 | 60,510,460 | 0.35% |
| 2025-09-26 | 11.62 | 11.66 | 11.45 | 11.57 | 11.57 | qfq | 3,546,528 | 41,094,773 | -0.52% |
| 2025-09-25 | 11.71 | 11.75 | 11.58 | 11.63 | 11.63 | qfq | 5,089,685 | 59,311,758 | -0.68% |
| 2025-09-24 | 11.57 | 11.72 | 11.56 | 11.71 | 11.71 | qfq | 5,048,307 | 58,907,747 | 0.60% |
| 2025-09-23 | 11.80 | 11.80 | 11.42 | 11.64 | 11.64 | qfq | 7,643,633 | 88,374,355 | -1.27% |
| 2025-09-22 | 11.81 | 11.89 | 11.69 | 11.79 | 11.79 | qfq | 5,544,258 | 65,290,619 | 0.08% |
| 2025-09-19 | 11.91 | 12.02 | 11.77 | 11.78 | 11.78 | qfq | 6,770,730 | 80,218,968 | -1.26% |
| 2025-09-18 | 12.08 | 12.18 | 11.87 | 11.93 | 11.93 | qfq | 9,389,141 | 113,040,235 | -1.32% |
| 2025-09-17 | 12.19 | 12.24 | 12.07 | 12.09 | 12.09 | qfq | 6,108,200 | 74,141,288 | -0.82% |
| 2025-09-16 | 12.19 | 12.22 | 12.08 | 12.19 | 12.19 | qfq | 4,131,686 | 50,213,168 | 0.08% |
| 2025-09-15 | 12.25 | 12.30 | 12.15 | 12.18 | 12.18 | qfq | 3,555,500 | 43,409,327 | -0.65% |
| 2025-09-12 | 12.31 | 12.40 | 12.18 | 12.26 | 12.26 | qfq | 6,101,450 | 74,959,081 | -0.16% |
| 2025-09-11 | 12.21 | 12.30 | 12.02 | 12.28 | 12.28 | qfq | 5,624,300 | 68,476,660 | 0.49% |
| 2025-09-10 | 12.22 | 12.34 | 12.20 | 12.22 | 12.22 | qfq | 4,688,618 | 57,470,707 | -0.41% |
| 2025-09-09 | 12.44 | 12.48 | 12.19 | 12.27 | 12.27 | qfq | 6,372,101 | 78,445,385 | -1.60% |
| 2025-09-08 | 12.15 | 12.52 | 12.14 | 12.47 | 12.47 | qfq | 11,342,377 | 140,310,659 | 2.47% |
| 2025-09-05 | 12.03 | 12.18 | 11.92 | 12.17 | 12.17 | qfq | 6,110,562 | 73,803,765 | 1.25% |
| 2025-09-04 | 12.00 | 12.14 | 11.89 | 12.02 | 12.02 | qfq | 7,325,833 | 88,208,214 | 0.50% |
| 2025-09-03 | 12.17 | 12.24 | 11.95 | 11.96 | 11.96 | qfq | 6,831,700 | 82,433,181 | -1.89% |
| 2025-09-02 | 12.34 | 12.35 | 12.02 | 12.19 | 12.19 | qfq | 8,839,100 | 107,510,290 | -1.14% |
| 2025-09-01 | 12.21 | 12.34 | 12.20 | 12.33 | 12.33 | qfq | 7,134,300 | 87,642,298 | 0.57% |
| 2025-08-29 | 12.39 | 12.41 | 12.22 | 12.26 | 12.26 | qfq | 8,808,734 | 108,441,926 | -1.05% |
| 2025-08-28 | 12.44 | 12.56 | 12.09 | 12.39 | 12.39 | qfq | 13,389,700 | 165,153,611 | -1.04% |
| 2025-08-27 | 12.91 | 12.98 | 12.50 | 12.52 | 12.52 | qfq | 14,834,147 | 189,177,346 | -3.02% |
| 2025-08-26 | 12.92 | 12.99 | 12.83 | 12.91 | 12.91 | qfq | 9,012,341 | 116,377,375 | -0.15% |
| 2025-08-25 | 12.86 | 12.98 | 12.81 | 12.93 | 12.93 | qfq | 12,659,841 | 163,233,033 | 0.86% |
| 2025-08-22 | 12.82 | 12.86 | 12.69 | 12.82 | 12.82 | qfq | 10,142,279 | 129,380,604 | -0.16% |
| 2025-08-21 | 12.85 | 12.92 | 12.77 | 12.84 | 12.84 | qfq | 9,259,428 | 118,981,102 | 0.31% |
| 2025-08-20 | 12.82 | 12.83 | 12.63 | 12.80 | 12.80 | qfq | 10,006,700 | 127,231,316 | -0.08% |
| 2025-08-19 | 12.74 | 13.01 | 12.63 | 12.81 | 12.81 | qfq | 14,388,100 | 184,873,391 | 1.18% |
| 2025-08-18 | 12.64 | 12.83 | 12.58 | 12.66 | 12.66 | qfq | 9,607,582 | 121,949,796 | 0.48% |
| 2025-08-15 | 12.41 | 12.62 | 12.36 | 12.60 | 12.60 | qfq | 7,838,744 | 98,333,738 | 1.78% |
| 2025-08-14 | 12.65 | 12.69 | 12.36 | 12.38 | 12.38 | qfq | 9,126,300 | 114,078,349 | -2.06% |
| 2025-08-13 | 12.69 | 12.75 | 12.50 | 12.64 | 12.64 | qfq | 10,209,283 | 129,036,446 | -0.32% |
| 2025-08-12 | 12.75 | 12.93 | 12.65 | 12.68 | 12.68 | qfq | 10,074,900 | 128,537,858 | -0.63% |
| 2025-08-11 | 12.60 | 12.80 | 12.58 | 12.76 | 12.76 | qfq | 9,538,744 | 121,114,514 | 1.35% |
| 2025-08-08 | 12.60 | 12.87 | 12.44 | 12.59 | 12.59 | qfq | 13,505,500 | 170,831,987 | -0.24% |
| 2025-08-07 | 12.52 | 12.97 | 12.50 | 12.62 | 12.62 | qfq | 14,630,340 | 185,597,022 | 0.80% |
| 2025-08-06 | 12.68 | 12.79 | 12.46 | 12.52 | 12.52 | qfq | 11,804,200 | 147,879,185 | -1.57% |
| 2025-08-05 | 12.74 | 12.88 | 12.57 | 12.72 | 12.72 | qfq | 10,001,300 | 126,839,212 | -0.16% |
| 2025-08-04 | 12.74 | 12.78 | 12.45 | 12.74 | 12.74 | qfq | 13,059,584 | 164,450,632 | -0.39% |
| 2025-08-01 | 12.60 | 12.98 | 12.57 | 12.79 | 12.79 | qfq | 11,858,492 | 151,541,722 | -0.23% |
| 2025-07-31 | 12.89 | 13.02 | 12.78 | 12.82 | 12.82 | qfq | 10,987,700 | 142,003,340 | -0.93% |
| 2025-07-30 | 13.06 | 13.17 | 12.82 | 12.94 | 12.94 | qfq | 13,699,200 | 178,214,742 | -1.15% |
| 2025-07-29 | 13.03 | 13.10 | 12.81 | 13.09 | 13.09 | qfq | 11,886,212 | 153,984,551 | 0.54% |
| 2025-07-28 | 13.10 | 13.23 | 13.00 | 13.02 | 13.02 | qfq | 11,690,900 | 152,976,963 | -0.61% |
| 2025-07-25 | 12.97 | 13.31 | 12.88 | 13.10 | 13.10 | qfq | 17,505,403 | 229,771,398 | 0.92% |
| 2025-07-24 | 12.70 | 13.08 | 12.62 | 12.98 | 12.98 | qfq | 21,104,380 | 272,115,723 | 3.02% |
| 2025-07-23 | 12.58 | 12.76 | 12.52 | 12.60 | 12.60 | qfq | 9,925,311 | 125,598,951 | 0.08% |
| 2025-07-22 | 12.58 | 12.67 | 12.48 | 12.59 | 12.59 | qfq | 8,345,300 | 104,986,150 | 0.08% |
| 2025-07-21 | 12.47 | 12.65 | 12.42 | 12.58 | 12.58 | qfq | 7,689,192 | 96,452,892 | 0.88% |
| 2025-07-18 | 12.44 | 12.49 | 12.32 | 12.47 | 12.47 | qfq | 6,200,300 | 76,897,749 | 0.40% |
| 2025-07-17 | 12.29 | 12.44 | 12.28 | 12.42 | 12.42 | qfq | 6,863,322 | 84,980,536 | 0.89% |
| 2025-07-16 | 12.16 | 12.32 | 12.15 | 12.31 | 12.31 | qfq | 7,170,659 | 87,782,300 | 0.98% |
| 2025-07-15 | 12.29 | 12.31 | 12.04 | 12.19 | 12.19 | qfq | 9,464,183 | 114,856,512 | -0.81% |
| 2025-07-14 | 12.33 | 12.37 | 12.26 | 12.29 | 12.29 | qfq | 7,320,103 | 90,048,853 | -0.32% |
| 2025-07-11 | 12.20 | 12.40 | 12.19 | 12.33 | 12.33 | qfq | 10,312,000 | 126,786,679 | 0.41% |
| 2025-07-10 | 12.17 | 12.38 | 12.13 | 12.28 | 12.28 | qfq | 11,582,400 | 142,030,936 | 0.33% |
| 2025-07-09 | 12.01 | 12.59 | 11.95 | 12.24 | 12.24 | qfq | 19,928,279 | 244,401,143 | 1.92% |
| 2025-07-08 | 11.91 | 12.12 | 11.86 | 12.01 | 12.01 | qfq | 8,251,104 | 99,108,896 | 0.67% |
| 2025-07-07 | 11.90 | 12.14 | 11.90 | 11.93 | 11.93 | qfq | 5,836,100 | 69,986,861 | 0.25% |
| 2025-07-04 | 12.01 | 12.12 | 11.88 | 11.90 | 11.90 | qfq | 5,811,500 | 69,534,259 | -1.08% |
| 2025-07-03 | 11.88 | 12.08 | 11.87 | 12.03 | 12.03 | qfq | 7,127,500 | 85,607,088 | 1.26% |
| 2025-07-02 | 11.90 | 11.95 | 11.81 | 11.88 | 11.88 | qfq | 4,808,800 | 57,041,814 | -0.67% |
| 2025-07-01 | 11.90 | 11.99 | 11.85 | 11.96 | 11.96 | qfq | 5,551,692 | 66,241,092 | 0.50% |
| 2025-06-30 | 11.79 | 11.90 | 11.74 | 11.90 | 11.90 | qfq | 5,515,218 | 65,394,163 | 0.85% |
| 2025-06-27 | 11.71 | 11.88 | 11.68 | 11.80 | 11.80 | qfq | 3,991,500 | 47,129,940 | 0.60% |
| 2025-06-26 | 11.78 | 11.87 | 11.69 | 11.73 | 11.73 | qfq | 5,605,000 | 65,994,169 | -1.10% |
| 2025-06-25 | 11.79 | 11.86 | 11.70 | 11.86 | 11.86 | qfq | 4,340,100 | 51,140,850 | 0.59% |
| 2025-06-24 | 11.66 | 11.80 | 11.60 | 11.79 | 11.79 | qfq | 4,369,333 | 51,378,454 | 1.20% |
| 2025-06-23 | 11.42 | 11.68 | 11.37 | 11.65 | 11.65 | qfq | 4,777,793 | 55,183,729 | 1.57% |
| 2025-06-20 | 11.42 | 11.50 | 11.40 | 11.47 | 11.47 | qfq | 3,681,794 | 42,154,080 | 0.44% |
| 2025-06-19 | 11.59 | 11.62 | 11.38 | 11.42 | 11.42 | qfq | 5,120,400 | 58,696,006 | -1.55% |
| 2025-06-18 | 11.82 | 11.82 | 11.54 | 11.60 | 11.60 | qfq | 6,326,146 | 73,500,250 | -2.11% |
| 2025-06-17 | 11.71 | 12.10 | 11.71 | 11.85 | 11.85 | qfq | 8,693,983 | 103,522,148 | 1.54% |
| 2025-06-16 | 11.68 | 11.74 | 11.63 | 11.67 | 11.67 | qfq | 4,198,700 | 49,078,782 | 0.17% |
| 2025-06-13 | 11.92 | 12.05 | 11.64 | 11.65 | 11.65 | qfq | 7,961,600 | 93,859,588 | -2.59% |
| 2025-06-12 | 11.93 | 11.99 | 11.86 | 11.96 | 11.96 | qfq | 4,432,440 | 52,843,347 | -0.17% |
| 2025-06-11 | 12.01 | 12.13 | 11.97 | 11.98 | 11.98 | qfq | 4,613,000 | 55,527,556 | -0.25% |
| 2025-06-10 | 12.07 | 12.16 | 11.87 | 12.01 | 12.01 | qfq | 7,143,540 | 85,858,930 | -0.58% |
| 2025-06-09 | 11.92 | 12.17 | 11.91 | 12.08 | 12.08 | qfq | 6,765,400 | 81,752,315 | 1.09% |
| 2025-06-06 | 11.99 | 12.04 | 11.88 | 11.95 | 11.95 | qfq | 3,147,199 | 37,528,189 | -0.42% |
| 2025-06-05 | 12.09 | 12.16 | 11.94 | 12.00 | 12.00 | qfq | 5,367,193 | 64,401,557 | -0.91% |
| 2025-06-04 | 11.98 | 12.17 | 11.93 | 12.11 | 12.11 | qfq | 7,620,623 | 92,028,126 | 1.17% |
| 2025-06-03 | 11.79 | 12.00 | 11.75 | 11.97 | 11.97 | qfq | 6,126,900 | 73,152,535 | 1.27% |
| 2025-05-30 | 11.78 | 11.92 | 11.74 | 11.82 | 11.82 | qfq | 6,181,100 | 73,038,742 | 0.08% |
| 2025-05-29 | 11.48 | 11.84 | 11.48 | 11.81 | 11.81 | qfq | 6,436,500 | 75,433,481 | 2.87% |
| 2025-05-28 | 11.58 | 11.63 | 11.45 | 11.48 | 11.48 | qfq | 3,732,500 | 42,996,767 | -1.46% |
| 2025-05-27 | 11.53 | 11.69 | 11.43 | 11.65 | 11.55 | qfq | 4,879,900 | 56,562,767 | 0.87% |
| 2025-05-26 | 11.69 | 11.88 | 11.40 | 11.55 | 11.45 | qfq | 10,105,400 | 116,664,268 | -1.70% |
| 2025-05-23 | 11.70 | 11.98 | 11.68 | 11.75 | 11.65 | qfq | 6,267,028 | 74,205,708 | 0.43% |
| 2025-05-22 | 11.90 | 11.90 | 11.70 | 11.70 | 11.60 | qfq | 5,574,700 | 65,621,842 | -1.68% |
| 2025-05-21 | 12.03 | 12.05 | 11.90 | 11.90 | 11.79 | qfq | 4,345,600 | 52,060,406 | -1.08% |
| 2025-05-20 | 11.93 | 12.07 | 11.92 | 12.03 | 11.92 | qfq | 5,216,400 | 62,715,052 | 0.84% |
| 2025-05-19 | 12.10 | 12.15 | 11.82 | 11.93 | 11.82 | qfq | 5,825,109 | 69,291,603 | -1.16% |
| 2025-05-16 | 11.89 | 12.08 | 11.80 | 12.07 | 11.96 | qfq | 7,101,651 | 84,930,413 | 1.43% |
| 2025-05-15 | 11.83 | 11.99 | 11.79 | 11.90 | 11.79 | qfq | 4,967,900 | 59,176,984 | 0.17% |
| 2025-05-14 | 11.91 | 11.95 | 11.75 | 11.88 | 11.77 | qfq | 4,819,094 | 57,114,696 | -0.34% |
| 2025-05-13 | 11.92 | 11.97 | 11.81 | 11.92 | 11.81 | qfq | 6,175,011 | 73,396,051 | 0.76% |
| 2025-05-12 | 11.64 | 11.84 | 11.61 | 11.83 | 11.73 | qfq | 6,521,324 | 76,562,453 | 1.98% |
| 2025-05-09 | 11.63 | 11.67 | 11.48 | 11.60 | 11.50 | qfq | 5,590,200 | 64,693,701 | 0.00% |
| 2025-05-08 | 11.52 | 11.68 | 11.48 | 11.60 | 11.50 | qfq | 5,372,708 | 62,420,484 | 0.69% |
| 2025-05-07 | 11.64 | 11.75 | 11.46 | 11.52 | 11.42 | qfq | 6,241,766 | 72,432,712 | -0.17% |
| 2025-05-06 | 11.45 | 11.56 | 11.40 | 11.54 | 11.44 | qfq | 6,299,000 | 72,491,218 | 1.50% |
| 2025-04-30 | 11.40 | 11.52 | 11.36 | 11.37 | 11.27 | qfq | 4,847,800 | 55,413,440 | -0.26% |
| 2025-04-29 | 11.16 | 11.43 | 10.96 | 11.40 | 11.30 | qfq | 8,588,400 | 96,371,938 | -0.70% |
| 2025-04-28 | 11.83 | 11.83 | 11.46 | 11.48 | 11.38 | qfq | 8,079,900 | 93,593,582 | -3.29% |
| 2025-04-25 | 11.99 | 12.05 | 11.75 | 11.87 | 11.76 | qfq | 5,189,410 | 61,836,760 | -0.08% |
| 2025-04-24 | 11.97 | 12.07 | 11.77 | 11.88 | 11.77 | qfq | 5,117,000 | 60,983,413 | -0.42% |
| 2025-04-23 | 11.90 | 12.03 | 11.84 | 11.93 | 11.82 | qfq | 5,479,810 | 65,365,037 | 0.68% |
| 2025-04-22 | 11.88 | 11.96 | 11.76 | 11.85 | 11.74 | qfq | 4,803,939 | 57,008,005 | -0.50% |
| 2025-04-21 | 11.81 | 11.93 | 11.72 | 11.91 | 11.80 | qfq | 4,510,100 | 53,545,584 | 0.76% |
| 2025-04-18 | 11.83 | 11.97 | 11.71 | 11.82 | 11.72 | qfq | 3,378,300 | 39,868,542 | -0.17% |
| 2025-04-17 | 11.70 | 11.95 | 11.70 | 11.84 | 11.73 | qfq | 3,991,511 | 47,330,004 | 0.00% |
| 2025-04-16 | 11.99 | 12.05 | 11.59 | 11.84 | 11.73 | qfq | 8,189,500 | 96,435,331 | -1.82% |
| 2025-04-15 | 12.06 | 12.19 | 11.89 | 12.06 | 11.95 | qfq | 5,216,100 | 62,753,630 | 0.08% |
| 2025-04-14 | 12.09 | 12.16 | 11.93 | 12.05 | 11.94 | qfq | 6,428,300 | 77,340,749 | 1.26% |
| 2025-04-11 | 11.85 | 12.07 | 11.80 | 11.90 | 11.79 | qfq | 7,161,694 | 85,429,932 | -0.58% |
| 2025-04-10 | 12.18 | 12.20 | 11.87 | 11.97 | 11.86 | qfq | 10,455,210 | 126,084,183 | 1.44% |
| 2025-04-09 | 11.58 | 11.88 | 10.92 | 11.80 | 11.70 | qfq | 11,596,304 | 132,590,819 | 0.43% |
| 2025-04-08 | 11.49 | 12.04 | 11.48 | 11.75 | 11.65 | qfq | 13,862,100 | 162,634,075 | 3.52% |
| 2025-04-07 | 12.96 | 13.00 | 10.90 | 11.35 | 11.25 | qfq | 20,924,067 | 250,669,353 | -15.24% |
| 2025-04-03 | 13.23 | 13.60 | 13.16 | 13.39 | 13.27 | qfq | 6,115,700 | 81,992,024 | 0.53% |
| 2025-04-02 | 13.46 | 13.52 | 13.30 | 13.32 | 13.20 | qfq | 5,465,498 | 73,192,062 | -1.19% |
| 2025-04-01 | 13.10 | 13.59 | 13.07 | 13.48 | 13.36 | qfq | 11,282,500 | 151,452,805 | 3.45% |
| 2025-03-31 | 13.31 | 13.37 | 12.90 | 13.03 | 12.91 | qfq | 9,095,887 | 118,959,466 | -2.69% |
| 2025-03-28 | 13.53 | 13.73 | 13.38 | 13.39 | 13.27 | qfq | 8,444,300 | 114,474,925 | -1.03% |
| 2025-03-27 | 13.49 | 13.60 | 13.24 | 13.53 | 13.41 | qfq | 7,212,700 | 97,143,161 | 0.30% |
| 2025-03-26 | 13.45 | 13.60 | 13.40 | 13.49 | 13.37 | qfq | 6,236,300 | 84,070,530 | 0.37% |
| 2025-03-25 | 13.54 | 13.56 | 13.28 | 13.44 | 13.32 | qfq | 8,122,170 | 108,973,750 | -0.74% |
| 2025-03-24 | 13.69 | 13.82 | 13.35 | 13.54 | 13.42 | qfq | 12,080,400 | 164,138,255 | -1.17% |
| 2025-03-21 | 14.36 | 14.44 | 13.63 | 13.70 | 13.58 | qfq | 16,860,000 | 234,827,583 | -4.66% |
| 2025-03-20 | 14.71 | 14.75 | 14.30 | 14.37 | 14.24 | qfq | 10,920,200 | 157,347,450 | -2.71% |
| 2025-03-19 | 14.92 | 15.00 | 14.62 | 14.77 | 14.64 | qfq | 10,321,101 | 152,359,918 | -1.40% |
| 2025-03-18 | 14.96 | 15.40 | 14.86 | 14.98 | 14.85 | qfq | 18,116,200 | 273,199,196 | -0.40% |
| 2025-03-17 | 14.70 | 15.36 | 14.61 | 15.04 | 14.91 | qfq | 31,549,241 | 475,125,399 | 2.73% |
| 2025-03-14 | 13.26 | 14.93 | 13.17 | 14.64 | 14.51 | qfq | 36,787,324 | 524,133,087 | 10.66% |
| 2025-03-13 | 13.58 | 13.62 | 13.16 | 13.23 | 13.11 | qfq | 9,239,623 | 122,904,275 | -2.51% |
| 2025-03-12 | 13.63 | 14.09 | 13.52 | 13.57 | 13.45 | qfq | 11,415,543 | 156,887,595 | 0.15% |
| 2025-03-11 | 13.72 | 13.76 | 13.45 | 13.55 | 13.43 | qfq | 7,718,017 | 104,540,722 | -1.67% |
| 2025-03-10 | 13.79 | 14.08 | 13.54 | 13.78 | 13.66 | qfq | 14,103,371 | 194,858,528 | 1.32% |
| 2025-03-07 | 13.38 | 13.91 | 13.28 | 13.60 | 13.48 | qfq | 17,638,011 | 240,680,955 | 1.34% |
| 2025-03-06 | 12.91 | 13.53 | 12.88 | 13.42 | 13.30 | qfq | 12,912,603 | 170,787,588 | 4.03% |
| 2025-03-05 | 13.10 | 13.13 | 12.82 | 12.90 | 12.79 | qfq | 4,441,601 | 57,318,598 | -1.30% |
| 2025-03-04 | 12.92 | 13.11 | 12.85 | 13.07 | 12.95 | qfq | 4,559,172 | 59,375,146 | 1.16% |
| 2025-03-03 | 12.85 | 13.15 | 12.84 | 12.92 | 12.81 | qfq | 5,490,079 | 71,547,044 | 0.62% |
| 2025-02-28 | 13.12 | 13.26 | 12.82 | 12.84 | 12.73 | qfq | 6,556,496 | 85,054,046 | -2.51% |
| 2025-02-27 | 13.10 | 13.17 | 12.90 | 13.17 | 13.05 | qfq | 5,757,318 | 75,027,429 | 0.69% |
| 2025-02-26 | 12.96 | 13.14 | 12.91 | 13.08 | 12.96 | qfq | 4,493,000 | 58,453,554 | 1.00% |
| 2025-02-25 | 13.04 | 13.06 | 12.88 | 12.95 | 12.84 | qfq | 5,194,077 | 67,370,155 | -1.15% |
| 2025-02-24 | 13.31 | 13.31 | 13.06 | 13.10 | 12.98 | qfq | 6,240,636 | 81,965,794 | -1.58% |
| 2025-02-21 | 13.29 | 13.47 | 13.09 | 13.31 | 13.19 | qfq | 6,470,891 | 85,804,449 | 0.23% |
| 2025-02-20 | 13.18 | 13.58 | 13.13 | 13.28 | 13.16 | qfq | 7,223,400 | 96,655,194 | 0.91% |
| 2025-02-19 | 13.03 | 13.26 | 12.90 | 13.16 | 13.04 | qfq | 6,570,500 | 86,042,423 | 1.00% |
| 2025-02-18 | 13.48 | 13.48 | 12.96 | 13.03 | 12.91 | qfq | 8,636,106 | 113,758,831 | -2.91% |
| 2025-02-17 | 13.38 | 13.73 | 13.18 | 13.42 | 13.30 | qfq | 14,407,577 | 194,900,564 | 1.90% |
| 2025-02-14 | 12.63 | 13.23 | 12.63 | 13.17 | 13.05 | qfq | 12,351,782 | 161,154,130 | 4.03% |
| 2025-02-13 | 12.79 | 12.83 | 12.64 | 12.66 | 12.55 | qfq | 4,607,984 | 58,586,338 | -1.02% |
| 2025-02-12 | 12.81 | 12.89 | 12.71 | 12.79 | 12.68 | qfq | 5,004,031 | 64,025,356 | -0.39% |
| 2025-02-11 | 12.93 | 13.02 | 12.74 | 12.84 | 12.73 | qfq | 5,067,689 | 64,987,388 | -0.70% |
| 2025-02-10 | 12.83 | 13.04 | 12.74 | 12.93 | 12.82 | qfq | 6,930,920 | 89,473,533 | 1.25% |
| 2025-02-07 | 12.56 | 12.88 | 12.52 | 12.77 | 12.66 | qfq | 6,876,700 | 87,655,347 | 1.35% |
| 2025-02-06 | 12.41 | 12.60 | 12.27 | 12.60 | 12.49 | qfq | 4,549,444 | 56,747,287 | 1.45% |
| 2025-02-05 | 12.50 | 12.64 | 12.35 | 12.42 | 12.31 | qfq | 4,331,300 | 54,138,370 | 0.57% |
| 2025-01-27 | 12.24 | 12.49 | 12.21 | 12.35 | 12.24 | qfq | 7,273,732 | 90,123,459 | 1.23% |
| 2025-01-24 | 12.35 | 12.35 | 12.02 | 12.20 | 12.09 | qfq | 11,080,173 | 134,635,375 | -3.25% |
| 2025-01-23 | 12.64 | 12.80 | 12.59 | 12.61 | 12.50 | qfq | 4,053,038 | 51,429,374 | 0.56% |
| 2025-01-22 | 12.61 | 12.64 | 12.44 | 12.54 | 12.43 | qfq | 3,317,646 | 41,534,956 | -0.63% |
| 2025-01-21 | 12.75 | 12.79 | 12.58 | 12.62 | 12.51 | qfq | 2,675,900 | 33,848,738 | -0.55% |
| 2025-01-20 | 12.65 | 12.78 | 12.56 | 12.69 | 12.58 | qfq | 3,547,714 | 45,089,829 | 0.95% |
| 2025-01-17 | 12.48 | 12.65 | 12.44 | 12.57 | 12.46 | qfq | 3,868,690 | 48,549,237 | 0.48% |
| 2025-01-16 | 12.54 | 12.76 | 12.47 | 12.51 | 12.40 | qfq | 4,062,070 | 51,185,180 | -0.24% |
| 2025-01-15 | 12.62 | 12.64 | 12.45 | 12.54 | 12.43 | qfq | 3,783,838 | 47,308,951 | -0.87% |
| 2025-01-14 | 12.32 | 12.67 | 12.28 | 12.65 | 12.54 | qfq | 5,607,576 | 70,086,435 | 3.10% |
| 2025-01-13 | 12.11 | 12.34 | 12.06 | 12.27 | 12.16 | qfq | 3,993,600 | 48,811,621 | 0.08% |
| 2025-01-10 | 12.50 | 12.55 | 12.26 | 12.26 | 12.15 | qfq | 4,269,000 | 52,749,505 | -1.68% |
| 2025-01-09 | 12.57 | 12.69 | 12.41 | 12.47 | 12.36 | qfq | 4,327,400 | 54,336,731 | -0.95% |
| 2025-01-08 | 12.80 | 12.89 | 12.35 | 12.59 | 12.48 | qfq | 4,975,000 | 62,656,803 | -1.95% |
| 2025-01-07 | 12.90 | 12.93 | 12.62 | 12.84 | 12.73 | qfq | 5,002,500 | 63,932,035 | -0.85% |
| 2025-01-06 | 12.63 | 13.06 | 12.60 | 12.95 | 12.84 | qfq | 6,737,303 | 86,800,458 | 2.53% |
| 2025-01-03 | 12.78 | 13.06 | 12.54 | 12.63 | 12.52 | qfq | 6,659,678 | 85,265,141 | -1.17% |
| 2025-01-02 | 13.20 | 13.29 | 12.67 | 12.78 | 12.67 | qfq | 6,294,943 | 81,723,058 | -3.18% |
| 2024-12-31 | 13.60 | 13.65 | 13.20 | 13.20 | 13.08 | qfq | 5,133,500 | 68,674,062 | -2.58% |
| 2024-12-30 | 13.71 | 13.71 | 13.55 | 13.55 | 13.43 | qfq | 4,407,100 | 59,943,509 | -1.45% |
| 2024-12-27 | 13.56 | 13.75 | 13.48 | 13.75 | 13.63 | qfq | 4,417,800 | 60,350,246 | 1.40% |
| 2024-12-26 | 13.55 | 13.66 | 13.51 | 13.56 | 13.44 | qfq | 3,570,175 | 48,490,825 | -0.29% |
| 2024-12-25 | 13.73 | 13.84 | 13.48 | 13.60 | 13.48 | qfq | 4,442,575 | 60,400,987 | -0.66% |
| 2024-12-24 | 13.61 | 13.78 | 13.60 | 13.69 | 13.57 | qfq | 3,503,299 | 47,918,658 | 0.81% |
| 2024-12-23 | 13.85 | 13.89 | 13.54 | 13.58 | 13.46 | qfq | 5,876,214 | 80,308,187 | -1.81% |
| 2024-12-20 | 13.88 | 13.98 | 13.80 | 13.83 | 13.71 | qfq | 4,163,900 | 57,847,906 | -0.22% |
| 2024-12-19 | 13.69 | 13.91 | 13.58 | 13.86 | 13.74 | qfq | 5,446,292 | 74,671,865 | 0.36% |
| 2024-12-18 | 13.90 | 13.95 | 13.79 | 13.81 | 13.69 | qfq | 4,630,429 | 64,190,157 | -0.43% |
| 2024-12-17 | 14.09 | 14.13 | 13.80 | 13.87 | 13.75 | qfq | 6,259,100 | 87,163,986 | -1.56% |
| 2024-12-16 | 14.24 | 14.29 | 14.04 | 14.09 | 13.97 | qfq | 5,827,405 | 82,590,142 | -0.84% |
| 2024-12-13 | 14.60 | 14.60 | 14.20 | 14.21 | 14.08 | qfq | 8,645,535 | 123,827,920 | -2.67% |
| 2024-12-12 | 14.39 | 14.61 | 14.30 | 14.60 | 14.47 | qfq | 9,599,613 | 138,981,404 | 1.81% |
| 2024-12-11 | 14.23 | 14.39 | 14.20 | 14.34 | 14.21 | qfq | 5,812,754 | 83,232,210 | 0.77% |
| 2024-12-10 | 14.52 | 14.64 | 14.22 | 14.23 | 14.10 | qfq | 9,940,800 | 143,455,192 | 0.21% |
| 2024-12-09 | 14.39 | 14.49 | 14.09 | 14.20 | 14.07 | qfq | 7,507,443 | 107,253,221 | -0.49% |
| 2024-12-06 | 14.01 | 14.29 | 13.93 | 14.27 | 14.14 | qfq | 8,196,213 | 115,958,146 | 1.93% |
| 2024-12-05 | 13.92 | 14.06 | 13.88 | 14.00 | 13.88 | qfq | 4,438,900 | 62,029,217 | 0.00% |
| 2024-12-04 | 14.20 | 14.21 | 13.91 | 14.00 | 13.88 | qfq | 6,671,987 | 93,689,298 | -1.62% |
| 2024-12-03 | 14.26 | 14.30 | 14.06 | 14.23 | 14.10 | qfq | 6,539,300 | 92,657,686 | -0.42% |
| 2024-12-02 | 14.17 | 14.37 | 14.16 | 14.29 | 14.16 | qfq | 7,092,988 | 101,359,038 | 0.63% |
| 2024-11-29 | 13.95 | 14.29 | 13.91 | 14.20 | 14.07 | qfq | 5,883,413 | 83,231,148 | 1.21% |
| 2024-11-28 | 14.15 | 14.21 | 13.99 | 14.03 | 13.91 | qfq | 4,394,300 | 61,961,782 | -0.99% |
| 2024-11-27 | 13.85 | 14.19 | 13.62 | 14.17 | 14.04 | qfq | 6,254,004 | 86,780,589 | 1.65% |
| 2024-11-26 | 13.98 | 14.22 | 13.90 | 13.94 | 13.82 | qfq | 5,049,800 | 71,003,923 | -0.50% |
| 2024-11-25 | 13.90 | 14.14 | 13.78 | 14.01 | 13.89 | qfq | 5,216,100 | 72,691,152 | 1.23% |
| 2024-11-22 | 14.56 | 14.59 | 13.84 | 13.84 | 13.72 | qfq | 7,802,871 | 110,754,074 | -4.95% |
| 2024-11-21 | 14.60 | 14.71 | 14.39 | 14.56 | 14.43 | qfq | 6,950,928 | 100,962,614 | -0.34% |
| 2024-11-20 | 14.41 | 14.65 | 14.34 | 14.61 | 14.48 | qfq | 7,803,700 | 113,418,498 | 1.39% |
| 2024-11-19 | 14.03 | 14.41 | 14.00 | 14.41 | 14.28 | qfq | 7,443,054 | 105,990,781 | 3.00% |
| 2024-11-18 | 14.20 | 14.36 | 13.91 | 13.99 | 13.87 | qfq | 7,753,976 | 109,550,423 | -1.48% |
| 2024-11-15 | 14.44 | 14.60 | 14.15 | 14.20 | 14.07 | qfq | 7,969,048 | 114,899,103 | -1.66% |
| 2024-11-14 | 14.90 | 14.94 | 14.36 | 14.44 | 14.31 | qfq | 10,056,430 | 147,151,684 | -3.48% |
| 2024-11-13 | 14.99 | 15.30 | 14.77 | 14.96 | 14.83 | qfq | 13,526,863 | 202,643,318 | -1.06% |
| 2024-11-12 | 14.80 | 15.52 | 14.77 | 15.12 | 14.99 | qfq | 23,289,972 | 353,776,185 | 2.37% |
| 2024-11-11 | 14.50 | 14.77 | 14.45 | 14.77 | 14.64 | qfq | 10,972,582 | 160,569,864 | 1.16% |
| 2024-11-08 | 15.03 | 15.18 | 14.47 | 14.60 | 14.47 | qfq | 14,318,200 | 210,849,183 | -0.95% |
| 2024-11-07 | 14.30 | 14.76 | 14.25 | 14.74 | 14.61 | qfq | 11,380,101 | 165,866,294 | 2.65% |
| 2024-11-06 | 14.37 | 14.57 | 14.23 | 14.36 | 14.23 | qfq | 10,787,909 | 155,428,776 | -0.07% |
| 2024-11-05 | 14.07 | 14.39 | 13.95 | 14.37 | 14.24 | qfq | 11,577,600 | 164,935,627 | 2.20% |
| 2024-11-04 | 13.70 | 14.10 | 13.68 | 14.06 | 13.94 | qfq | 7,475,677 | 104,184,197 | 2.93% |
| 2024-11-01 | 13.88 | 13.95 | 13.61 | 13.66 | 13.54 | qfq | 11,116,455 | 153,201,214 | -2.57% |
| 2024-10-31 | 13.97 | 14.15 | 13.87 | 14.02 | 13.90 | qfq | 8,921,764 | 125,080,768 | 0.29% |
| 2024-10-30 | 14.05 | 14.21 | 13.81 | 13.98 | 13.86 | qfq | 9,320,360 | 130,712,767 | -0.92% |
| 2024-10-29 | 14.50 | 14.62 | 14.01 | 14.11 | 13.98 | qfq | 13,551,184 | 193,437,007 | -2.62% |
| 2024-10-28 | 14.20 | 14.49 | 14.07 | 14.49 | 14.36 | qfq | 11,381,563 | 163,097,233 | 2.04% |
| 2024-10-25 | 13.92 | 14.27 | 13.91 | 14.20 | 14.07 | qfq | 10,324,664 | 145,712,792 | 1.72% |
| 2024-10-24 | 14.01 | 14.17 | 13.92 | 13.96 | 13.84 | qfq | 8,888,021 | 124,714,896 | -0.85% |
| 2024-10-23 | 14.30 | 14.31 | 13.96 | 14.08 | 13.96 | qfq | 15,993,421 | 225,295,046 | -2.56% |
| 2024-10-22 | 14.21 | 14.51 | 14.18 | 14.45 | 14.32 | qfq | 10,215,449 | 146,642,801 | 1.69% |
| 2024-10-21 | 14.20 | 14.41 | 13.99 | 14.21 | 14.08 | qfq | 14,465,350 | 205,347,227 | 0.14% |
| 2024-10-18 | 13.69 | 14.53 | 13.61 | 14.19 | 14.06 | qfq | 14,037,985 | 197,193,398 | 3.80% |
| 2024-10-17 | 13.97 | 14.15 | 13.66 | 13.67 | 13.55 | qfq | 9,355,649 | 130,089,807 | -1.37% |
| 2024-10-16 | 13.60 | 14.04 | 13.55 | 13.86 | 13.74 | qfq | 8,909,732 | 123,272,275 | 0.80% |
| 2024-10-15 | 14.15 | 14.24 | 13.74 | 13.75 | 13.63 | qfq | 9,963,469 | 139,507,799 | -3.10% |
| 2024-10-14 | 14.18 | 14.29 | 13.67 | 14.19 | 14.06 | qfq | 11,827,723 | 165,512,037 | 0.50% |
| 2024-10-11 | 14.63 | 14.68 | 13.81 | 14.12 | 13.99 | qfq | 13,746,860 | 193,972,774 | -3.75% |
| 2024-10-10 | 14.87 | 15.40 | 14.64 | 14.67 | 14.54 | qfq | 15,872,692 | 238,482,977 | 0.00% |
| 2024-10-09 | 15.53 | 16.15 | 14.67 | 14.67 | 14.54 | qfq | 26,359,474 | 406,167,665 | -9.22% |
| 2024-10-08 | 16.91 | 17.31 | 15.18 | 16.16 | 16.02 | qfq | 34,309,505 | 557,967,004 | 10.76% |
| 2024-09-30 | 13.39 | 14.75 | 13.27 | 14.59 | 14.46 | qfq | 24,727,514 | 346,082,875 | 13.45% |
| 2024-09-27 | 12.28 | 12.95 | 12.27 | 12.86 | 12.75 | qfq | 13,549,731 | 170,888,892 | 6.28% |
| 2024-09-26 | 11.61 | 12.11 | 11.56 | 12.10 | 11.99 | qfq | 7,211,887 | 85,447,712 | 4.04% |
| 2024-09-25 | 11.65 | 11.90 | 11.58 | 11.63 | 11.53 | qfq | 7,735,255 | 90,904,176 | 1.13% |
| 2024-09-24 | 11.33 | 11.59 | 11.25 | 11.50 | 11.40 | qfq | 8,135,109 | 93,046,761 | 2.22% |
| 2024-09-23 | 11.30 | 11.43 | 11.22 | 11.25 | 11.15 | qfq | 3,064,039 | 34,614,794 | -0.88% |
| 2024-09-20 | 11.45 | 11.49 | 11.28 | 11.35 | 11.25 | qfq | 3,505,765 | 39,822,091 | -1.05% |
| 2024-09-19 | 11.35 | 11.60 | 11.18 | 11.47 | 11.37 | qfq | 4,431,300 | 50,578,553 | 2.41% |
| 2024-09-18 | 11.48 | 11.50 | 11.11 | 11.20 | 11.10 | qfq | 3,533,000 | 39,735,558 | -2.44% |
| 2024-09-13 | 11.61 | 11.71 | 11.43 | 11.48 | 11.38 | qfq | 3,819,600 | 44,099,912 | -1.54% |
| 2024-09-12 | 11.78 | 11.94 | 11.61 | 11.66 | 11.56 | qfq | 3,260,000 | 38,426,686 | -0.68% |
| 2024-09-11 | 11.63 | 11.79 | 11.62 | 11.74 | 11.64 | qfq | 2,767,100 | 32,414,480 | -0.09% |
| 2024-09-10 | 11.79 | 11.88 | 11.56 | 11.75 | 11.65 | qfq | 3,412,348 | 39,911,910 | -0.09% |
| 2024-09-09 | 11.75 | 11.98 | 11.71 | 11.76 | 11.66 | qfq | 4,291,099 | 50,787,350 | 0.51% |
| 2024-09-06 | 11.97 | 12.04 | 11.69 | 11.70 | 11.60 | qfq | 4,031,700 | 47,673,503 | -2.26% |
| 2024-09-05 | 11.81 | 12.06 | 11.81 | 11.97 | 11.86 | qfq | 3,872,148 | 46,290,475 | 1.35% |
| 2024-09-04 | 11.80 | 11.95 | 11.76 | 11.81 | 11.71 | qfq | 3,184,700 | 37,772,827 | -0.59% |
| 2024-09-03 | 11.80 | 12.03 | 11.73 | 11.88 | 11.77 | qfq | 4,851,700 | 57,762,951 | 0.17% |
| 2024-09-02 | 12.10 | 12.18 | 11.82 | 11.86 | 11.75 | qfq | 6,108,793 | 73,280,083 | -2.23% |
| 2024-08-30 | 11.83 | 12.30 | 11.81 | 12.13 | 12.02 | qfq | 9,757,437 | 118,716,314 | 2.54% |
| 2024-08-29 | 11.77 | 12.01 | 11.67 | 11.83 | 11.73 | qfq | 7,383,267 | 87,470,462 | 0.60% |
| 2024-08-28 | 11.59 | 11.84 | 11.47 | 11.76 | 11.66 | qfq | 7,268,947 | 85,100,880 | 0.94% |
| 2024-08-27 | 11.49 | 11.83 | 11.46 | 11.65 | 11.55 | qfq | 8,745,200 | 102,154,408 | 1.75% |
| 2024-08-26 | 11.35 | 11.53 | 11.26 | 11.45 | 11.35 | qfq | 4,721,665 | 53,918,460 | 0.26% |
| 2024-08-23 | 11.58 | 11.70 | 11.37 | 11.42 | 11.32 | qfq | 6,711,400 | 77,044,285 | -1.64% |
| 2024-08-22 | 11.73 | 11.84 | 11.56 | 11.61 | 11.51 | qfq | 6,649,020 | 77,741,895 | -0.68% |
| 2024-08-21 | 11.86 | 11.97 | 11.68 | 11.69 | 11.59 | qfq | 7,617,636 | 89,727,755 | -2.01% |
| 2024-08-20 | 12.13 | 12.15 | 11.88 | 11.93 | 11.82 | qfq | 10,513,799 | 126,113,815 | -1.40% |
| 2024-08-19 | 12.57 | 12.63 | 12.05 | 12.10 | 11.99 | qfq | 22,221,082 | 273,135,757 | -4.65% |
| 2024-08-16 | 11.99 | 12.99 | 11.77 | 12.69 | 12.58 | qfq | 25,917,415 | 320,061,184 | 5.05% |
| 2024-08-15 | 12.22 | 12.48 | 11.96 | 12.08 | 11.97 | qfq | 15,168,942 | 184,631,331 | 2.03% |
| 2024-08-14 | 11.93 | 12.06 | 11.70 | 11.84 | 11.73 | qfq | 11,472,394 | 136,029,239 | -0.67% |
| 2024-08-13 | 12.58 | 12.65 | 11.76 | 11.92 | 11.81 | qfq | 24,154,098 | 291,631,522 | -6.95% |
| 2024-08-12 | 13.78 | 13.78 | 12.55 | 12.81 | 12.70 | qfq | 35,571,734 | 460,020,610 | 7.83% |
| 2024-08-09 | 12.03 | 12.14 | 11.86 | 11.88 | 11.77 | qfq | 4,099,100 | 49,108,006 | -1.16% |
| 2024-08-08 | 11.94 | 12.11 | 11.90 | 12.02 | 11.91 | qfq | 4,488,517 | 53,978,051 | 0.92% |
| 2024-08-07 | 11.95 | 12.02 | 11.80 | 11.91 | 11.80 | qfq | 4,286,601 | 51,109,315 | -0.25% |
| 2024-08-06 | 11.74 | 11.95 | 11.67 | 11.94 | 11.83 | qfq | 5,334,716 | 63,271,422 | 2.67% |
| 2024-08-05 | 11.64 | 12.04 | 11.63 | 11.63 | 11.53 | qfq | 8,954,400 | 105,986,616 | -0.85% |
| 2024-08-02 | 11.82 | 12.05 | 11.61 | 11.73 | 11.63 | qfq | 11,140,852 | 132,283,205 | 0.77% |
| 2024-08-01 | 11.84 | 11.89 | 11.55 | 11.64 | 11.54 | qfq | 6,653,500 | 77,592,337 | -1.36% |
| 2024-07-31 | 11.50 | 11.83 | 11.28 | 11.80 | 11.70 | qfq | 6,790,591 | 79,373,285 | 3.78% |
| 2024-07-30 | 11.09 | 11.43 | 11.07 | 11.37 | 11.27 | qfq | 4,115,300 | 46,402,656 | 2.34% |
| 2024-07-29 | 11.15 | 11.19 | 11.02 | 11.11 | 11.01 | qfq | 2,751,200 | 30,554,112 | -0.27% |
| 2024-07-26 | 11.01 | 11.22 | 10.95 | 11.14 | 11.04 | qfq | 3,257,700 | 36,219,415 | 1.18% |
| 2024-07-25 | 11.09 | 11.33 | 10.95 | 11.01 | 10.91 | qfq | 5,791,057 | 64,318,889 | -0.27% |
| 2024-07-24 | 11.33 | 11.33 | 11.03 | 11.04 | 10.94 | qfq | 3,311,485 | 36,896,928 | -2.21% |
| 2024-07-23 | 11.59 | 11.59 | 11.25 | 11.29 | 11.19 | qfq | 3,476,986 | 39,551,614 | -2.25% |
| 2024-07-22 | 11.51 | 11.63 | 11.43 | 11.55 | 11.45 | qfq | 3,782,200 | 43,588,381 | 0.35% |
| 2024-07-19 | 11.34 | 11.56 | 11.22 | 11.51 | 11.41 | qfq | 4,278,499 | 48,930,097 | 1.05% |
| 2024-07-18 | 11.34 | 11.40 | 11.14 | 11.39 | 11.29 | qfq | 3,697,919 | 41,761,279 | 0.35% |
| 2024-07-17 | 11.30 | 11.42 | 11.14 | 11.35 | 11.25 | qfq | 4,156,023 | 46,922,348 | 0.35% |
| 2024-07-16 | 11.37 | 11.39 | 11.22 | 11.31 | 11.21 | qfq | 3,534,100 | 39,857,527 | -0.35% |
| 2024-07-15 | 11.67 | 11.68 | 11.32 | 11.35 | 11.25 | qfq | 5,083,936 | 58,025,380 | -2.74% |
| 2024-07-12 | 11.57 | 11.71 | 11.54 | 11.67 | 11.57 | qfq | 4,260,362 | 49,544,006 | 0.78% |
| 2024-07-11 | 11.50 | 11.70 | 11.42 | 11.58 | 11.48 | qfq | 6,781,232 | 78,508,645 | 2.03% |
| 2024-07-10 | 11.42 | 11.49 | 11.28 | 11.35 | 11.25 | qfq | 5,779,371 | 65,769,578 | -0.87% |
| 2024-07-09 | 10.95 | 11.50 | 10.91 | 11.45 | 11.35 | qfq | 9,643,403 | 108,896,394 | 4.19% |
| 2024-07-08 | 11.39 | 11.43 | 10.95 | 10.99 | 10.89 | qfq | 4,612,722 | 51,248,562 | -3.60% |
| 2024-07-05 | 10.94 | 11.48 | 10.88 | 11.40 | 11.30 | qfq | 4,975,770 | 55,718,467 | 4.11% |
| 2024-07-04 | 11.20 | 11.29 | 10.92 | 10.95 | 10.85 | qfq | 3,985,700 | 44,074,205 | -2.49% |
| 2024-07-03 | 11.26 | 11.36 | 11.19 | 11.23 | 11.13 | qfq | 2,907,679 | 32,754,820 | -1.75% |
| 2024-07-02 | 11.51 | 11.63 | 11.35 | 11.43 | 11.18 | qfq | 3,496,129 | 40,136,268 | -0.70% |
| 2024-07-01 | 11.38 | 11.61 | 11.25 | 11.51 | 11.25 | qfq | 4,301,454 | 49,130,136 | 1.14% |
| 2024-06-28 | 11.46 | 11.68 | 11.36 | 11.38 | 11.13 | qfq | 3,936,604 | 45,390,343 | -0.70% |
| 2024-06-27 | 11.74 | 11.74 | 11.41 | 11.46 | 11.21 | qfq | 3,103,900 | 35,854,984 | -2.22% |
| 2024-06-26 | 11.28 | 11.74 | 11.25 | 11.72 | 11.46 | qfq | 3,916,423 | 45,098,834 | 3.63% |
| 2024-06-25 | 11.30 | 11.46 | 11.22 | 11.31 | 11.06 | qfq | 3,104,383 | 35,253,786 | 0.09% |
| 2024-06-24 | 11.70 | 11.71 | 11.25 | 11.30 | 11.05 | qfq | 4,408,348 | 50,296,507 | -3.83% |
| 2024-06-21 | 11.68 | 11.98 | 11.61 | 11.75 | 11.49 | qfq | 3,353,123 | 39,483,577 | 0.43% |
| 2024-06-20 | 11.88 | 12.04 | 11.67 | 11.70 | 11.44 | qfq | 3,602,200 | 42,531,506 | -1.52% |
| 2024-06-19 | 12.07 | 12.11 | 11.86 | 11.88 | 11.62 | qfq | 3,036,900 | 36,247,745 | -1.33% |
| 2024-06-18 | 12.00 | 12.13 | 11.95 | 12.04 | 11.77 | qfq | 3,752,262 | 45,125,390 | 0.33% |
| 2024-06-17 | 12.17 | 12.31 | 11.96 | 12.00 | 11.73 | qfq | 3,702,300 | 44,486,344 | -1.40% |
| 2024-06-14 | 12.15 | 12.21 | 11.97 | 12.17 | 11.90 | qfq | 5,459,062 | 66,008,089 | 0.00% |
| 2024-06-13 | 12.33 | 12.41 | 12.10 | 12.17 | 11.90 | qfq | 3,793,953 | 46,326,696 | -1.62% |
| 2024-06-12 | 12.36 | 12.52 | 12.32 | 12.37 | 12.10 | qfq | 3,520,670 | 43,622,298 | 0.00% |
| 2024-06-11 | 12.06 | 12.41 | 12.04 | 12.37 | 12.10 | qfq | 3,696,432 | 45,248,570 | 1.39% |
| 2024-06-07 | 12.33 | 12.39 | 12.10 | 12.20 | 11.93 | qfq | 3,667,502 | 44,933,084 | -0.41% |
| 2024-06-06 | 12.52 | 12.62 | 12.14 | 12.25 | 11.98 | qfq | 4,935,300 | 60,641,977 | -2.39% |
| 2024-06-05 | 12.66 | 12.80 | 12.51 | 12.55 | 12.27 | qfq | 3,991,700 | 50,609,534 | -0.79% |
| 2024-06-04 | 12.60 | 12.72 | 12.52 | 12.65 | 12.37 | qfq | 2,694,700 | 33,980,167 | 0.08% |
| 2024-06-03 | 12.85 | 12.90 | 12.55 | 12.64 | 12.36 | qfq | 4,505,795 | 57,117,342 | -2.09% |
| 2024-05-31 | 12.82 | 13.06 | 12.77 | 12.91 | 12.62 | qfq | 3,766,800 | 48,760,617 | 0.23% |
| 2024-05-30 | 12.70 | 12.98 | 12.63 | 12.88 | 12.59 | qfq | 3,635,800 | 46,740,700 | 0.94% |
| 2024-05-29 | 12.78 | 12.99 | 12.65 | 12.76 | 12.48 | qfq | 4,066,118 | 52,185,482 | -0.47% |
| 2024-05-28 | 12.95 | 12.99 | 12.78 | 12.82 | 12.54 | qfq | 3,762,000 | 48,448,530 | -1.00% |
| 2024-05-27 | 13.00 | 13.10 | 12.66 | 12.95 | 12.66 | qfq | 6,134,910 | 78,717,264 | -0.38% |
| 2024-05-24 | 13.13 | 13.23 | 12.99 | 13.00 | 12.71 | qfq | 3,196,800 | 41,857,558 | -0.99% |
| 2024-05-23 | 13.49 | 13.59 | 13.08 | 13.13 | 12.84 | qfq | 5,379,500 | 71,403,972 | -3.24% |
| 2024-05-22 | 13.57 | 13.85 | 13.44 | 13.57 | 13.27 | qfq | 7,660,000 | 104,319,085 | -1.02% |
| 2024-05-21 | 13.50 | 13.88 | 13.27 | 13.71 | 13.41 | qfq | 14,048,593 | 191,784,906 | 3.63% |
| 2024-05-20 | 13.27 | 13.39 | 13.15 | 13.23 | 12.94 | qfq | 4,195,701 | 55,647,868 | -0.30% |
| 2024-05-17 | 13.19 | 13.30 | 13.05 | 13.27 | 12.98 | qfq | 3,067,400 | 40,392,502 | 0.99% |
| 2024-05-16 | 13.28 | 13.39 | 13.11 | 13.14 | 12.85 | qfq | 4,071,000 | 53,803,614 | -0.38% |
| 2024-05-15 | 13.41 | 13.45 | 13.18 | 13.19 | 12.90 | qfq | 3,437,900 | 45,611,579 | -1.20% |
| 2024-05-14 | 13.43 | 13.54 | 13.32 | 13.35 | 13.05 | qfq | 4,207,818 | 56,499,908 | -0.60% |
| 2024-05-13 | 13.63 | 13.65 | 13.32 | 13.43 | 13.13 | qfq | 7,152,900 | 96,411,621 | -1.83% |
| 2024-05-10 | 13.91 | 13.99 | 13.63 | 13.68 | 13.38 | qfq | 5,308,200 | 73,040,796 | -1.58% |
| 2024-05-09 | 13.70 | 14.00 | 13.65 | 13.90 | 13.59 | qfq | 6,085,005 | 84,508,510 | 0.87% |
| 2024-05-08 | 13.70 | 13.99 | 13.69 | 13.78 | 13.47 | qfq | 7,434,600 | 102,885,605 | 0.15% |
| 2024-05-07 | 13.62 | 13.86 | 13.62 | 13.76 | 13.45 | qfq | 7,678,843 | 105,482,697 | 1.03% |
| 2024-05-06 | 13.42 | 13.76 | 13.30 | 13.62 | 13.32 | qfq | 9,524,939 | 129,039,202 | 3.65% |
| 2024-04-30 | 12.93 | 13.18 | 12.80 | 13.14 | 12.85 | qfq | 7,664,145 | 99,989,641 | 1.62% |
| 2024-04-29 | 12.63 | 12.99 | 12.63 | 12.93 | 12.64 | qfq | 5,057,625 | 65,197,697 | 1.57% |
| 2024-04-26 | 12.47 | 12.76 | 12.47 | 12.73 | 12.45 | qfq | 5,836,000 | 73,924,461 | 1.27% |
| 2024-04-25 | 12.30 | 12.75 | 12.20 | 12.57 | 12.29 | qfq | 8,292,144 | 104,204,109 | 3.63% |
| 2024-04-24 | 12.01 | 12.16 | 11.90 | 12.13 | 11.86 | qfq | 2,669,366 | 32,194,929 | 0.92% |
| 2024-04-23 | 12.01 | 12.19 | 11.83 | 12.02 | 11.75 | qfq | 4,089,861 | 49,027,124 | 0.84% |
| 2024-04-22 | 11.54 | 12.05 | 11.50 | 11.92 | 11.66 | qfq | 6,193,587 | 73,532,805 | 2.23% |
| 2024-04-19 | 11.71 | 11.85 | 11.58 | 11.66 | 11.40 | qfq | 3,565,969 | 41,620,507 | -0.93% |
| 2024-04-18 | 11.95 | 11.99 | 11.69 | 11.77 | 11.51 | qfq | 3,925,619 | 46,499,064 | -1.26% |
| 2024-04-17 | 11.46 | 11.98 | 11.46 | 11.92 | 11.66 | qfq | 5,067,200 | 59,989,724 | 4.38% |
| 2024-04-16 | 11.71 | 12.12 | 11.40 | 11.42 | 11.17 | qfq | 6,085,800 | 70,718,766 | -4.03% |
| 2024-04-15 | 12.30 | 12.48 | 11.66 | 11.90 | 11.64 | qfq | 7,297,087 | 87,908,830 | -3.25% |
| 2024-04-12 | 12.54 | 12.55 | 12.29 | 12.30 | 12.03 | qfq | 3,384,400 | 41,856,362 | -1.28% |
| 2024-04-11 | 12.50 | 12.71 | 12.44 | 12.46 | 12.18 | qfq | 3,640,925 | 45,762,615 | -1.19% |
| 2024-04-10 | 12.85 | 12.87 | 12.47 | 12.61 | 12.33 | qfq | 3,736,768 | 47,160,334 | -2.10% |
| 2024-04-09 | 12.45 | 12.90 | 12.45 | 12.88 | 12.59 | qfq | 3,541,362 | 45,127,351 | 2.79% |
| 2024-04-08 | 12.95 | 12.95 | 12.51 | 12.53 | 12.25 | qfq | 4,258,686 | 53,860,451 | -3.47% |
| 2024-04-03 | 13.06 | 13.13 | 12.88 | 12.98 | 12.69 | qfq | 3,438,224 | 44,724,193 | -0.23% |
| 2024-04-02 | 13.17 | 13.18 | 12.84 | 13.01 | 12.72 | qfq | 4,714,700 | 61,261,001 | -0.76% |
| 2024-04-01 | 12.68 | 13.13 | 12.68 | 13.11 | 12.82 | qfq | 4,460,100 | 57,727,749 | 3.55% |
| 2024-03-29 | 12.61 | 12.68 | 12.42 | 12.66 | 12.38 | qfq | 3,346,474 | 42,076,196 | 1.04% |
| 2024-03-28 | 12.49 | 12.75 | 12.33 | 12.53 | 12.25 | qfq | 5,240,547 | 65,815,227 | 0.08% |
| 2024-03-27 | 12.79 | 12.97 | 12.50 | 12.52 | 12.24 | qfq | 5,491,627 | 70,102,724 | -2.42% |
| 2024-03-26 | 12.79 | 12.89 | 12.62 | 12.83 | 12.55 | qfq | 3,838,400 | 49,026,142 | 0.31% |
| 2024-03-25 | 13.03 | 13.18 | 12.79 | 12.79 | 12.51 | qfq | 5,964,492 | 77,442,612 | -2.44% |
| 2024-03-22 | 13.56 | 13.56 | 13.03 | 13.11 | 12.82 | qfq | 9,195,595 | 121,359,741 | -3.39% |
| 2024-03-21 | 13.65 | 13.69 | 13.47 | 13.57 | 13.27 | qfq | 3,627,575 | 49,252,841 | -0.51% |
| 2024-03-20 | 13.54 | 13.77 | 13.44 | 13.64 | 13.34 | qfq | 5,712,566 | 77,777,238 | 0.66% |
| 2024-03-19 | 13.69 | 13.70 | 13.53 | 13.55 | 13.25 | qfq | 4,985,458 | 67,829,071 | -1.24% |
| 2024-03-18 | 13.42 | 13.75 | 13.36 | 13.72 | 13.42 | qfq | 8,660,200 | 117,899,974 | 2.24% |
| 2024-03-15 | 13.23 | 13.47 | 13.13 | 13.42 | 13.12 | qfq | 4,695,800 | 62,496,895 | 0.98% |
| 2024-03-14 | 13.50 | 13.64 | 13.17 | 13.29 | 13.00 | qfq | 5,753,000 | 76,885,374 | -0.82% |
| 2024-03-13 | 13.20 | 13.45 | 12.95 | 13.40 | 13.10 | qfq | 6,508,600 | 86,131,796 | 1.52% |
| 2024-03-12 | 13.18 | 13.29 | 13.02 | 13.20 | 12.91 | qfq | 6,028,100 | 79,264,227 | 0.00% |
| 2024-03-11 | 12.47 | 13.20 | 12.42 | 13.20 | 12.91 | qfq | 9,613,827 | 124,243,395 | 6.02% |
| 2024-03-08 | 12.34 | 12.47 | 12.25 | 12.45 | 12.17 | qfq | 3,215,000 | 39,779,399 | 0.65% |
| 2024-03-07 | 12.62 | 12.69 | 12.37 | 12.37 | 12.10 | qfq | 3,403,125 | 42,611,459 | -1.98% |
| 2024-03-06 | 12.69 | 12.86 | 12.47 | 12.62 | 12.34 | qfq | 5,132,900 | 64,939,571 | -1.10% |
| 2024-03-05 | 12.81 | 12.95 | 12.64 | 12.76 | 12.48 | qfq | 4,861,364 | 62,303,019 | -1.62% |
| 2024-03-04 | 12.95 | 13.13 | 12.77 | 12.97 | 12.68 | qfq | 5,462,100 | 70,614,632 | 0.15% |
| 2024-03-01 | 12.77 | 12.98 | 12.66 | 12.95 | 12.66 | qfq | 6,304,200 | 81,048,274 | 1.41% |
| 2024-02-29 | 12.29 | 12.79 | 12.25 | 12.77 | 12.49 | qfq | 5,637,515 | 71,245,181 | 2.57% |
| 2024-02-28 | 12.89 | 13.22 | 12.43 | 12.45 | 12.17 | qfq | 9,601,353 | 123,449,496 | -3.56% |
| 2024-02-27 | 12.64 | 12.91 | 12.56 | 12.91 | 12.62 | qfq | 5,399,400 | 68,945,846 | 1.73% |
| 2024-02-26 | 12.60 | 12.88 | 12.46 | 12.69 | 12.41 | qfq | 6,236,053 | 78,933,833 | 0.87% |
| 2024-02-23 | 12.45 | 12.60 | 12.30 | 12.58 | 12.30 | qfq | 5,054,900 | 62,898,960 | 1.04% |
| 2024-02-22 | 12.37 | 12.56 | 12.33 | 12.45 | 12.17 | qfq | 4,481,717 | 55,697,754 | 0.24% |
| 2024-02-21 | 12.32 | 12.83 | 12.25 | 12.42 | 12.14 | qfq | 5,918,696 | 74,345,563 | 0.00% |
| 2024-02-20 | 12.30 | 12.53 | 12.20 | 12.42 | 12.14 | qfq | 5,038,099 | 62,495,588 | 0.00% |
| 2024-02-19 | 12.56 | 12.77 | 12.17 | 12.42 | 12.14 | qfq | 8,546,602 | 106,235,342 | -1.04% |
| 2024-02-08 | 12.10 | 12.78 | 12.05 | 12.55 | 12.27 | qfq | 11,171,444 | 140,488,858 | 4.67% |
| 2024-02-07 | 11.34 | 12.10 | 11.34 | 11.99 | 11.72 | qfq | 12,293,386 | 145,920,347 | 5.92% |
| 2024-02-06 | 10.28 | 11.37 | 10.10 | 11.32 | 11.07 | qfq | 13,365,866 | 145,356,894 | 9.90% |
| 2024-02-05 | 11.00 | 11.02 | 9.90 | 10.30 | 10.07 | qfq | 12,919,215 | 134,371,130 | -7.21% |
| 2024-02-02 | 11.75 | 11.84 | 10.77 | 11.10 | 10.85 | qfq | 7,205,600 | 81,330,237 | -5.21% |
| 2024-02-01 | 11.69 | 11.93 | 11.44 | 11.71 | 11.45 | qfq | 7,026,750 | 82,048,830 | -0.26% |
| 2024-01-31 | 12.35 | 12.44 | 11.74 | 11.74 | 11.48 | qfq | 6,843,798 | 81,937,493 | -5.85% |
| 2024-01-30 | 12.69 | 12.75 | 12.40 | 12.47 | 12.19 | qfq | 3,171,124 | 39,930,138 | -2.04% |
| 2024-01-29 | 13.01 | 13.17 | 12.66 | 12.73 | 12.45 | qfq | 3,291,000 | 42,368,748 | -1.93% |
| 2024-01-26 | 13.19 | 13.25 | 12.91 | 12.98 | 12.69 | qfq | 3,862,782 | 50,609,398 | -1.59% |
| 2024-01-25 | 12.74 | 13.19 | 12.62 | 13.19 | 12.90 | qfq | 3,871,365 | 50,278,263 | 3.61% |
| 2024-01-24 | 12.58 | 12.79 | 12.27 | 12.73 | 12.45 | qfq | 4,859,614 | 61,152,917 | 1.27% |
| 2024-01-23 | 12.61 | 12.70 | 12.20 | 12.57 | 12.29 | qfq | 6,653,081 | 82,973,810 | -0.48% |
| 2024-01-22 | 13.32 | 13.45 | 12.50 | 12.63 | 12.35 | qfq | 6,179,936 | 79,920,568 | -5.82% |
| 2024-01-19 | 13.48 | 13.66 | 13.38 | 13.41 | 13.11 | qfq | 2,636,036 | 35,603,328 | -0.59% |
| 2024-01-18 | 13.60 | 13.61 | 13.15 | 13.49 | 13.19 | qfq | 5,983,691 | 79,959,660 | -1.03% |
| 2024-01-17 | 14.12 | 14.12 | 13.61 | 13.63 | 13.33 | qfq | 4,823,615 | 66,855,264 | -3.40% |
| 2024-01-16 | 14.29 | 14.39 | 13.95 | 14.11 | 13.80 | qfq | 4,192,550 | 59,113,646 | -1.12% |
| 2024-01-15 | 14.28 | 14.38 | 14.10 | 14.27 | 13.95 | qfq | 2,354,059 | 33,592,284 | -0.28% |
| 2024-01-12 | 14.36 | 14.56 | 14.30 | 14.31 | 13.99 | qfq | 3,208,400 | 46,300,875 | -0.63% |
| 2024-01-11 | 14.38 | 14.47 | 14.15 | 14.40 | 14.08 | qfq | 4,221,172 | 60,508,045 | 0.49% |
| 2024-01-10 | 14.38 | 14.62 | 14.31 | 14.33 | 14.01 | qfq | 3,793,710 | 54,746,795 | -0.35% |
| 2024-01-09 | 14.31 | 14.65 | 14.30 | 14.38 | 14.06 | qfq | 3,472,348 | 50,128,358 | 0.42% |
| 2024-01-08 | 14.69 | 14.74 | 14.32 | 14.32 | 14.00 | qfq | 3,655,278 | 52,951,743 | -2.85% |
| 2024-01-05 | 14.99 | 15.00 | 14.68 | 14.74 | 14.41 | qfq | 3,780,600 | 56,119,637 | -1.93% |
| 2024-01-04 | 14.95 | 15.05 | 14.81 | 15.03 | 14.70 | qfq | 2,793,155 | 41,709,941 | 0.47% |
| 2024-01-03 | 14.96 | 15.23 | 14.92 | 14.96 | 14.63 | qfq | 4,688,913 | 70,559,290 | -0.33% |
| 2024-01-02 | 15.05 | 15.20 | 14.95 | 15.01 | 14.68 | qfq | 3,868,851 | 58,358,746 | -0.40% |
| 2023-12-29 | 14.99 | 15.18 | 14.99 | 15.07 | 14.74 | qfq | 3,945,914 | 59,528,026 | 0.53% |
| 2023-12-28 | 14.78 | 15.09 | 14.65 | 14.99 | 14.66 | qfq | 5,331,468 | 79,478,243 | 1.15% |
| 2023-12-27 | 14.63 | 14.87 | 14.53 | 14.82 | 14.49 | qfq | 3,908,330 | 57,502,934 | 1.30% |
| 2023-12-26 | 14.86 | 14.90 | 14.51 | 14.63 | 14.31 | qfq | 3,383,649 | 49,537,345 | -1.48% |
| 2023-12-25 | 14.96 | 14.99 | 14.75 | 14.85 | 14.52 | qfq | 3,565,355 | 52,926,194 | -0.40% |
| 2023-12-22 | 15.18 | 15.28 | 14.90 | 14.91 | 14.58 | qfq | 4,514,003 | 68,007,011 | -1.97% |
| 2023-12-21 | 15.18 | 15.27 | 14.92 | 15.21 | 14.87 | qfq | 5,070,668 | 76,693,778 | -0.85% |
| 2023-12-20 | 15.30 | 15.48 | 15.01 | 15.34 | 15.00 | qfq | 5,062,921 | 77,798,292 | 0.13% |
| 2023-12-19 | 15.40 | 15.53 | 15.24 | 15.32 | 14.98 | qfq | 5,516,407 | 84,891,019 | -0.39% |
| 2023-12-18 | 15.40 | 15.70 | 15.33 | 15.38 | 15.04 | qfq | 6,522,905 | 101,046,316 | -0.77% |
| 2023-12-15 | 15.70 | 15.80 | 15.42 | 15.50 | 15.16 | qfq | 6,618,120 | 103,053,811 | -1.27% |
| 2023-12-14 | 15.98 | 16.02 | 15.62 | 15.70 | 15.35 | qfq | 7,396,560 | 116,916,812 | -1.38% |
| 2023-12-13 | 16.33 | 16.44 | 15.87 | 15.92 | 15.57 | qfq | 10,732,651 | 172,888,600 | -2.99% |
| 2023-12-12 | 16.70 | 16.89 | 16.18 | 16.41 | 16.05 | qfq | 11,926,702 | 195,920,869 | -1.44% |
| 2023-12-11 | 16.73 | 16.78 | 16.28 | 16.65 | 16.28 | qfq | 18,509,081 | 304,873,875 | -0.60% |
| 2023-12-08 | 15.39 | 17.38 | 15.24 | 16.75 | 16.38 | qfq | 33,050,377 | 551,260,665 | 8.84% |
| 2023-12-07 | 15.52 | 15.61 | 15.32 | 15.39 | 15.05 | qfq | 3,475,898 | 53,614,478 | -1.16% |
| 2023-12-06 | 15.48 | 15.75 | 15.36 | 15.57 | 15.22 | qfq | 3,556,040 | 55,242,906 | 0.58% |
| 2023-12-05 | 15.67 | 15.77 | 15.45 | 15.48 | 15.14 | qfq | 3,997,400 | 62,249,505 | -1.21% |
| 2023-12-04 | 16.00 | 16.03 | 15.63 | 15.67 | 15.32 | qfq | 5,871,183 | 92,424,307 | -2.06% |
| 2023-12-01 | 15.97 | 16.06 | 15.85 | 16.00 | 15.65 | qfq | 4,134,900 | 66,012,466 | 0.19% |
| 2023-11-30 | 15.86 | 16.02 | 15.70 | 15.97 | 15.62 | qfq | 4,163,000 | 66,102,128 | 0.76% |
| 2023-11-29 | 15.93 | 16.00 | 15.83 | 15.85 | 15.50 | qfq | 3,702,300 | 58,893,015 | -0.56% |
| 2023-11-28 | 15.75 | 16.00 | 15.55 | 15.94 | 15.59 | qfq | 4,863,400 | 76,966,915 | 1.21% |
| 2023-11-27 | 16.26 | 16.29 | 15.74 | 15.75 | 15.40 | qfq | 7,193,080 | 114,189,811 | -2.17% |
| 2023-11-24 | 16.09 | 16.16 | 15.89 | 16.10 | 15.74 | qfq | 5,599,230 | 89,845,371 | 0.56% |
| 2023-11-23 | 15.87 | 16.12 | 15.84 | 16.01 | 15.65 | qfq | 5,302,457 | 84,710,736 | 0.57% |
| 2023-11-22 | 15.78 | 16.13 | 15.74 | 15.92 | 15.57 | qfq | 8,897,399 | 141,749,231 | 1.08% |
| 2023-11-21 | 15.83 | 15.88 | 15.70 | 15.75 | 15.40 | qfq | 3,914,699 | 61,850,484 | -0.32% |
| 2023-11-20 | 15.60 | 15.85 | 15.60 | 15.80 | 15.45 | qfq | 4,754,976 | 74,838,791 | 1.28% |
| 2023-11-17 | 15.34 | 15.67 | 15.29 | 15.60 | 15.25 | qfq | 3,694,383 | 57,181,309 | 1.69% |
| 2023-11-16 | 15.55 | 15.60 | 15.33 | 15.34 | 15.00 | qfq | 3,310,462 | 51,075,929 | -1.41% |
| 2023-11-15 | 15.65 | 15.76 | 15.52 | 15.56 | 15.21 | qfq | 3,096,400 | 48,257,782 | -0.32% |
| 2023-11-14 | 15.61 | 15.72 | 15.51 | 15.61 | 15.26 | qfq | 2,643,877 | 41,223,384 | 0.00% |
| 2023-11-13 | 15.76 | 15.77 | 15.47 | 15.61 | 15.26 | qfq | 3,836,100 | 59,736,047 | -0.64% |
| 2023-11-10 | 15.70 | 15.83 | 15.49 | 15.71 | 15.36 | qfq | 4,926,283 | 77,316,331 | 0.06% |
| 2023-11-09 | 15.78 | 15.97 | 15.59 | 15.70 | 15.35 | qfq | 5,274,017 | 82,945,523 | -0.44% |
| 2023-11-08 | 15.57 | 15.91 | 15.50 | 15.77 | 15.42 | qfq | 6,231,900 | 98,129,784 | 1.68% |
| 2023-11-07 | 15.61 | 15.69 | 15.45 | 15.51 | 15.17 | qfq | 3,898,700 | 60,656,007 | -0.70% |
| 2023-11-06 | 15.43 | 15.71 | 15.36 | 15.62 | 15.27 | qfq | 5,371,288 | 83,685,959 | 2.02% |
| 2023-11-03 | 15.34 | 15.51 | 15.29 | 15.31 | 14.97 | qfq | 3,576,576 | 55,056,223 | -0.52% |
| 2023-11-02 | 15.52 | 15.58 | 15.37 | 15.39 | 15.05 | qfq | 3,591,615 | 55,445,623 | -0.84% |
| 2023-11-01 | 15.70 | 15.76 | 15.30 | 15.52 | 15.18 | qfq | 5,827,613 | 90,086,424 | -1.34% |
| 2023-10-31 | 15.69 | 15.94 | 15.63 | 15.73 | 15.38 | qfq | 6,248,837 | 98,540,380 | -0.19% |
| 2023-10-30 | 15.55 | 15.86 | 15.41 | 15.76 | 15.41 | qfq | 10,880,758 | 171,333,347 | 1.35% |
| 2023-10-27 | 14.38 | 15.71 | 14.30 | 15.55 | 15.21 | qfq | 15,413,500 | 234,936,444 | 8.06% |
| 2023-10-26 | 14.06 | 14.43 | 14.06 | 14.39 | 14.07 | qfq | 4,158,219 | 59,423,848 | 1.48% |
| 2023-10-25 | 14.27 | 14.39 | 14.17 | 14.18 | 13.87 | qfq | 3,331,999 | 47,486,972 | -0.14% |
| 2023-10-24 | 14.19 | 14.30 | 13.93 | 14.20 | 13.88 | qfq | 3,768,374 | 53,228,833 | 1.36% |
| 2023-10-23 | 14.35 | 14.43 | 13.98 | 14.01 | 13.70 | qfq | 3,743,700 | 52,824,697 | -2.57% |
| 2023-10-20 | 14.42 | 14.72 | 14.34 | 14.38 | 14.06 | qfq | 3,823,938 | 55,486,552 | -0.69% |
| 2023-10-19 | 14.76 | 14.83 | 14.46 | 14.48 | 14.16 | qfq | 3,249,800 | 47,431,899 | -2.10% |
| 2023-10-18 | 15.11 | 15.15 | 14.74 | 14.79 | 14.46 | qfq | 3,417,436 | 50,880,966 | -2.44% |
| 2023-10-17 | 15.23 | 15.30 | 15.01 | 15.16 | 14.82 | qfq | 3,975,000 | 59,974,561 | -0.39% |
| 2023-10-16 | 15.54 | 15.59 | 15.14 | 15.22 | 14.88 | qfq | 4,937,336 | 75,653,204 | -1.23% |
| 2023-10-13 | 15.11 | 15.44 | 15.11 | 15.41 | 15.07 | qfq | 5,835,220 | 89,509,828 | 1.38% |
| 2023-10-12 | 15.15 | 15.32 | 15.03 | 15.20 | 14.86 | qfq | 3,654,513 | 55,577,605 | 1.20% |
| 2023-10-11 | 14.75 | 15.26 | 14.74 | 15.02 | 14.69 | qfq | 5,113,288 | 77,327,644 | 1.83% |
| 2023-10-10 | 15.00 | 15.05 | 14.72 | 14.75 | 14.42 | qfq | 2,644,800 | 39,225,992 | -1.67% |
| 2023-10-09 | 15.11 | 15.11 | 14.81 | 15.00 | 14.67 | qfq | 2,618,133 | 39,062,018 | -0.20% |
| 2023-09-28 | 15.13 | 15.20 | 15.00 | 15.03 | 14.70 | qfq | 3,184,036 | 47,978,253 | -0.66% |
| 2023-09-27 | 14.85 | 15.17 | 14.85 | 15.13 | 14.79 | qfq | 3,745,391 | 56,449,096 | 1.75% |
| 2023-09-26 | 15.00 | 15.02 | 14.84 | 14.87 | 14.54 | qfq | 2,483,300 | 37,015,770 | -1.13% |
| 2023-09-25 | 14.81 | 15.10 | 14.75 | 15.04 | 14.71 | qfq | 5,274,315 | 78,986,057 | 1.69% |
| 2023-09-22 | 14.70 | 14.82 | 14.52 | 14.79 | 14.46 | qfq | 3,505,300 | 51,327,185 | 0.89% |
| 2023-09-21 | 14.76 | 14.86 | 14.63 | 14.66 | 14.33 | qfq | 2,441,200 | 35,896,926 | -1.01% |
| 2023-09-20 | 14.77 | 14.93 | 14.75 | 14.81 | 14.48 | qfq | 2,612,200 | 38,772,743 | 0.20% |
| 2023-09-19 | 14.83 | 14.92 | 14.70 | 14.78 | 14.45 | qfq | 3,251,400 | 48,120,613 | -0.34% |
| 2023-09-18 | 14.60 | 14.89 | 14.59 | 14.83 | 14.50 | qfq | 3,805,900 | 56,293,765 | 1.16% |
| 2023-09-15 | 14.52 | 14.77 | 14.40 | 14.66 | 14.33 | qfq | 4,417,374 | 64,645,737 | 1.31% |
| 2023-09-14 | 14.41 | 14.59 | 14.38 | 14.47 | 14.15 | qfq | 2,297,582 | 33,199,397 | -0.41% |
| 2023-09-13 | 14.74 | 14.74 | 14.40 | 14.53 | 14.21 | qfq | 2,446,101 | 35,588,961 | -1.16% |
| 2023-09-12 | 14.63 | 14.77 | 14.52 | 14.70 | 14.37 | qfq | 3,265,400 | 47,951,326 | 0.68% |
| 2023-09-11 | 14.25 | 14.62 | 14.22 | 14.60 | 14.28 | qfq | 4,470,372 | 64,878,406 | 2.46% |
| 2023-09-08 | 14.27 | 14.35 | 14.22 | 14.25 | 13.93 | qfq | 1,617,900 | 23,091,327 | -0.14% |
| 2023-09-07 | 14.50 | 14.54 | 14.26 | 14.27 | 13.95 | qfq | 2,764,400 | 39,753,381 | -1.79% |
| 2023-09-06 | 14.48 | 14.58 | 14.31 | 14.53 | 14.21 | qfq | 1,994,200 | 28,893,398 | -0.14% |
| 2023-09-05 | 14.63 | 14.71 | 14.50 | 14.55 | 14.23 | qfq | 2,219,696 | 32,402,031 | -0.55% |
| 2023-09-04 | 14.56 | 14.67 | 14.48 | 14.63 | 14.31 | qfq | 2,845,600 | 41,500,558 | 0.55% |
| 2023-09-01 | 14.59 | 14.60 | 14.47 | 14.55 | 14.23 | qfq | 1,549,000 | 22,522,520 | 0.14% |
| 2023-08-31 | 14.46 | 14.59 | 14.37 | 14.53 | 14.21 | qfq | 2,104,892 | 30,473,752 | 0.21% |
| 2023-08-30 | 14.46 | 14.67 | 14.46 | 14.50 | 14.18 | qfq | 3,260,400 | 47,442,325 | -0.21% |
| 2023-08-29 | 14.20 | 14.58 | 14.16 | 14.53 | 14.21 | qfq | 4,301,930 | 62,152,152 | 2.32% |
| 2023-08-28 | 15.00 | 15.20 | 14.17 | 14.20 | 13.88 | qfq | 6,523,820 | 95,274,194 | 0.28% |
| 2023-08-25 | 14.22 | 14.36 | 14.10 | 14.16 | 13.85 | qfq | 2,895,377 | 41,201,484 | -0.63% |
| 2023-08-24 | 14.21 | 14.37 | 14.06 | 14.25 | 13.93 | qfq | 2,466,575 | 35,063,759 | 0.49% |
| 2023-08-23 | 14.30 | 14.36 | 14.17 | 14.18 | 13.87 | qfq | 2,484,018 | 35,466,118 | -0.98% |
| 2023-08-22 | 14.56 | 14.63 | 14.12 | 14.32 | 14.00 | qfq | 5,928,384 | 84,665,425 | -1.58% |
| 2023-08-21 | 14.73 | 14.76 | 14.54 | 14.55 | 14.23 | qfq | 3,090,984 | 45,164,095 | -0.82% |
| 2023-08-18 | 14.94 | 14.97 | 14.65 | 14.67 | 14.34 | qfq | 4,420,123 | 65,399,895 | -1.87% |
| 2023-08-17 | 15.03 | 15.10 | 14.85 | 14.95 | 14.62 | qfq | 4,985,363 | 74,483,741 | -0.99% |
| 2023-08-16 | 14.80 | 15.40 | 14.77 | 15.10 | 14.76 | qfq | 7,275,192 | 110,563,164 | 1.41% |
| 2023-08-15 | 14.82 | 14.93 | 14.65 | 14.89 | 14.56 | qfq | 3,463,775 | 51,273,337 | 0.13% |
| 2023-08-14 | 14.99 | 15.07 | 14.60 | 14.87 | 14.54 | qfq | 5,620,451 | 83,010,366 | -0.87% |
| 2023-08-11 | 15.23 | 15.28 | 14.99 | 15.00 | 14.67 | qfq | 4,278,000 | 64,867,256 | -1.19% |
| 2023-08-10 | 15.15 | 15.23 | 15.08 | 15.18 | 14.84 | qfq | 2,848,680 | 43,137,585 | 0.13% |
| 2023-08-09 | 14.91 | 15.27 | 14.85 | 15.16 | 14.82 | qfq | 7,016,678 | 106,195,892 | 2.02% |
| 2023-08-08 | 14.96 | 14.97 | 14.79 | 14.86 | 14.53 | qfq | 3,726,705 | 55,388,008 | -0.34% |
| 2023-08-07 | 15.25 | 15.25 | 14.87 | 14.91 | 14.58 | qfq | 5,941,050 | 88,900,533 | -2.29% |
| 2023-08-04 | 15.35 | 15.46 | 15.24 | 15.26 | 14.92 | qfq | 3,380,946 | 51,813,468 | -0.46% |
| 2023-08-03 | 15.16 | 15.37 | 15.09 | 15.33 | 14.99 | qfq | 5,166,737 | 78,740,913 | 1.46% |
| 2023-08-02 | 15.16 | 15.22 | 15.05 | 15.11 | 14.77 | qfq | 3,860,035 | 58,365,404 | -0.33% |
| 2023-08-01 | 15.26 | 15.36 | 15.13 | 15.16 | 14.82 | qfq | 3,358,110 | 51,080,187 | -0.33% |
| 2023-07-31 | 15.43 | 15.53 | 15.21 | 15.21 | 14.87 | qfq | 5,362,212 | 82,326,229 | -1.11% |
| 2023-07-28 | 15.18 | 15.41 | 15.13 | 15.38 | 15.04 | qfq | 2,790,300 | 42,765,646 | 0.72% |
| 2023-07-27 | 15.34 | 15.40 | 15.20 | 15.27 | 14.93 | qfq | 2,533,145 | 38,720,561 | -0.72% |
| 2023-07-26 | 15.20 | 15.40 | 15.20 | 15.38 | 15.04 | qfq | 4,197,380 | 64,373,972 | 0.79% |
| 2023-07-25 | 15.10 | 15.30 | 15.10 | 15.26 | 14.92 | qfq | 4,323,098 | 65,849,783 | 1.06% |
| 2023-07-24 | 15.04 | 15.18 | 15.02 | 15.10 | 14.76 | qfq | 2,457,063 | 37,132,415 | 0.40% |
| 2023-07-21 | 14.80 | 15.12 | 14.78 | 15.04 | 14.71 | qfq | 4,059,037 | 60,844,964 | 1.48% |
| 2023-07-20 | 14.82 | 14.95 | 14.78 | 14.82 | 14.49 | qfq | 2,479,302 | 36,856,635 | -0.20% |
| 2023-07-19 | 14.90 | 14.95 | 14.75 | 14.85 | 14.52 | qfq | 2,531,455 | 37,544,117 | -0.54% |
| 2023-07-18 | 14.76 | 14.94 | 14.70 | 14.93 | 14.60 | qfq | 3,888,072 | 57,745,048 | 1.29% |