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
蠡湖股份300694.SZ
最近收盘价10.592026-07-17
最近交易日2026-07-17
成交量（股）8,162,040
成交额（元）88,676,412
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.90 | 11.20 | 10.52 | 10.59 | 10.59 | qfq | 8,162,040 | 88,676,412 | -3.73% |
| 2026-07-16 | 10.98 | 11.48 | 10.89 | 11.00 | 11.00 | qfq | 7,367,500 | 81,723,754 | -0.45% |
| 2026-07-15 | 11.28 | 11.42 | 10.80 | 11.05 | 11.05 | qfq | 8,392,500 | 92,441,100 | -3.24% |
| 2026-07-14 | 10.85 | 11.55 | 10.53 | 11.42 | 11.42 | qfq | 12,001,600 | 134,542,489 | 5.25% |
| 2026-07-13 | 11.25 | 11.31 | 10.71 | 10.85 | 10.85 | qfq | 7,874,000 | 86,320,828 | -4.07% |
| 2026-07-10 | 11.51 | 11.67 | 11.31 | 11.31 | 11.31 | qfq | 8,552,000 | 98,077,104 | -1.91% |
| 2026-07-09 | 11.88 | 11.92 | 11.18 | 11.53 | 11.53 | qfq | 9,999,100 | 115,654,322 | -1.79% |
| 2026-07-08 | 12.36 | 12.50 | 11.65 | 11.74 | 11.74 | qfq | 10,795,600 | 127,565,595 | -5.02% |
| 2026-07-07 | 12.35 | 12.62 | 12.13 | 12.36 | 12.36 | qfq | 11,794,200 | 146,262,383 | -0.72% |
| 2026-07-06 | 12.00 | 12.97 | 11.86 | 12.45 | 12.45 | qfq | 18,184,030 | 228,709,070 | 4.62% |
| 2026-07-03 | 11.87 | 12.38 | 11.60 | 11.90 | 11.90 | qfq | 17,986,500 | 216,179,381 | 0.59% |
| 2026-07-02 | 10.81 | 12.02 | 10.68 | 11.83 | 11.83 | qfq | 22,975,325 | 264,537,428 | 9.84% |
| 2026-07-01 | 9.60 | 10.88 | 9.53 | 10.77 | 10.77 | qfq | 15,253,733 | 157,508,867 | 12.19% |
| 2026-06-30 | 9.04 | 9.73 | 8.90 | 9.60 | 9.60 | qfq | 9,580,777 | 90,194,608 | 6.90% |
| 2026-06-29 | 9.05 | 9.13 | 8.69 | 8.98 | 8.98 | qfq | 5,243,100 | 46,701,430 | -0.77% |
| 2026-06-26 | 9.26 | 9.26 | 8.96 | 9.05 | 9.05 | qfq | 4,066,900 | 37,033,703 | -2.79% |
| 2026-06-25 | 9.55 | 9.59 | 9.29 | 9.31 | 9.31 | qfq | 4,669,100 | 43,822,408 | -3.02% |
| 2026-06-24 | 9.94 | 10.03 | 9.49 | 9.60 | 9.60 | qfq | 5,343,933 | 51,618,050 | -3.42% |
| 2026-06-23 | 9.85 | 10.12 | 9.80 | 9.94 | 9.94 | qfq | 4,587,733 | 45,859,107 | 0.00% |
| 2026-06-22 | 9.87 | 9.97 | 9.46 | 9.94 | 9.94 | qfq | 5,842,075 | 56,724,508 | -0.30% |
| 2026-06-18 | 10.07 | 10.15 | 9.88 | 9.97 | 9.97 | qfq | 5,352,233 | 53,587,555 | -1.77% |
| 2026-06-17 | 10.44 | 10.52 | 10.04 | 10.15 | 10.15 | qfq | 7,625,340 | 77,779,459 | -4.06% |
| 2026-06-16 | 10.20 | 10.92 | 10.02 | 10.58 | 10.58 | qfq | 9,764,640 | 102,836,659 | 3.22% |
| 2026-06-15 | 10.24 | 10.42 | 10.03 | 10.25 | 10.25 | qfq | 6,566,300 | 67,072,665 | 1.08% |
| 2026-06-12 | 10.01 | 10.31 | 9.85 | 10.14 | 10.14 | qfq | 4,573,600 | 46,132,615 | 2.22% |
| 2026-06-11 | 10.08 | 10.09 | 9.73 | 9.92 | 9.92 | qfq | 4,091,300 | 40,424,505 | -1.98% |
| 2026-06-10 | 10.08 | 10.20 | 9.88 | 10.12 | 10.12 | qfq | 4,684,700 | 46,993,355 | 0.00% |
| 2026-06-09 | 10.20 | 10.27 | 9.92 | 10.12 | 10.12 | qfq | 4,864,100 | 49,164,321 | 0.70% |
| 2026-06-08 | 10.22 | 10.48 | 9.94 | 10.05 | 10.05 | qfq | 5,523,600 | 56,245,857 | -4.01% |
| 2026-06-05 | 10.19 | 10.58 | 10.10 | 10.47 | 10.47 | qfq | 4,551,500 | 47,142,512 | 2.45% |
| 2026-06-04 | 10.37 | 10.53 | 10.15 | 10.22 | 10.22 | qfq | 3,778,800 | 38,816,654 | -2.20% |
| 2026-06-03 | 10.55 | 10.59 | 10.35 | 10.45 | 10.45 | qfq | 4,204,204 | 43,985,639 | -0.95% |
| 2026-06-02 | 10.89 | 10.90 | 10.38 | 10.55 | 10.55 | qfq | 4,593,500 | 48,460,660 | -2.41% |
| 2026-06-01 | 10.33 | 10.93 | 10.28 | 10.81 | 10.81 | qfq | 8,027,300 | 86,289,826 | 4.65% |
| 2026-05-29 | 10.62 | 10.83 | 10.27 | 10.33 | 10.33 | qfq | 6,036,918 | 63,331,997 | -2.73% |
| 2026-05-28 | 10.67 | 10.80 | 10.39 | 10.62 | 10.54 | qfq | 5,984,800 | 63,426,124 | -0.47% |
| 2026-05-27 | 11.14 | 11.14 | 10.52 | 10.67 | 10.58 | qfq | 6,107,419 | 65,329,679 | -3.70% |
| 2026-05-26 | 11.45 | 11.50 | 10.99 | 11.08 | 10.99 | qfq | 5,716,600 | 63,877,300 | -3.48% |
| 2026-05-25 | 11.75 | 11.87 | 11.32 | 11.48 | 11.39 | qfq | 5,156,100 | 59,360,829 | -2.13% |
| 2026-05-22 | 11.59 | 11.84 | 11.38 | 11.73 | 11.64 | qfq | 4,785,000 | 55,552,027 | 1.65% |
| 2026-05-21 | 12.04 | 12.18 | 11.47 | 11.54 | 11.45 | qfq | 5,143,500 | 61,014,174 | -3.35% |
| 2026-05-20 | 12.08 | 12.08 | 11.78 | 11.94 | 11.84 | qfq | 4,772,300 | 56,796,142 | -1.65% |
| 2026-05-19 | 12.27 | 12.40 | 12.00 | 12.14 | 12.04 | qfq | 4,029,800 | 49,032,631 | -0.49% |
| 2026-05-18 | 12.28 | 12.29 | 12.05 | 12.20 | 12.10 | qfq | 4,305,000 | 52,331,352 | -0.65% |
| 2026-05-15 | 12.27 | 12.54 | 12.17 | 12.28 | 12.18 | qfq | 5,232,800 | 64,522,437 | 0.00% |
| 2026-05-14 | 12.52 | 12.59 | 12.25 | 12.28 | 12.18 | qfq | 5,024,100 | 62,170,664 | -1.92% |
| 2026-05-13 | 12.48 | 12.65 | 12.44 | 12.52 | 12.42 | qfq | 4,934,700 | 61,853,084 | 0.16% |
| 2026-05-12 | 12.70 | 12.80 | 12.40 | 12.50 | 12.40 | qfq | 6,290,973 | 79,151,767 | -1.88% |
| 2026-05-11 | 12.99 | 13.00 | 12.65 | 12.74 | 12.64 | qfq | 7,947,800 | 101,288,984 | -1.55% |
| 2026-05-08 | 12.68 | 13.05 | 12.60 | 12.94 | 12.84 | qfq | 8,949,400 | 115,235,181 | 2.05% |
| 2026-05-07 | 12.75 | 12.92 | 12.66 | 12.68 | 12.58 | qfq | 5,918,100 | 75,425,983 | -0.47% |
| 2026-05-06 | 12.80 | 12.89 | 12.66 | 12.74 | 12.64 | qfq | 7,925,200 | 100,939,456 | 0.00% |
| 2026-04-30 | 12.59 | 12.85 | 12.59 | 12.74 | 12.64 | qfq | 6,685,500 | 85,235,451 | 1.19% |
| 2026-04-29 | 12.46 | 12.69 | 12.40 | 12.59 | 12.49 | qfq | 6,382,000 | 80,398,074 | 0.40% |
| 2026-04-28 | 12.66 | 12.75 | 12.43 | 12.54 | 12.44 | qfq | 5,999,300 | 75,358,748 | -1.49% |
| 2026-04-27 | 12.64 | 12.75 | 12.28 | 12.73 | 12.63 | qfq | 8,790,498 | 110,048,273 | 0.71% |
| 2026-04-24 | 12.74 | 12.74 | 12.52 | 12.64 | 12.54 | qfq | 6,487,900 | 81,882,495 | -0.32% |
| 2026-04-23 | 12.92 | 13.11 | 12.66 | 12.68 | 12.58 | qfq | 9,091,418 | 116,243,377 | -2.16% |
| 2026-04-22 | 13.03 | 13.14 | 12.56 | 12.96 | 12.86 | qfq | 13,666,300 | 175,008,265 | -1.37% |
| 2026-04-21 | 13.18 | 13.47 | 12.85 | 13.14 | 13.03 | qfq | 14,164,333 | 184,485,354 | -0.30% |
| 2026-04-20 | 12.41 | 13.21 | 12.29 | 13.18 | 13.07 | qfq | 18,273,633 | 234,719,192 | 6.29% |
| 2026-04-17 | 12.28 | 12.42 | 12.21 | 12.40 | 12.30 | qfq | 3,534,333 | 43,577,470 | 0.73% |
| 2026-04-16 | 12.10 | 12.36 | 11.96 | 12.31 | 12.21 | qfq | 3,782,900 | 46,184,212 | 2.41% |
| 2026-04-15 | 12.16 | 12.16 | 11.98 | 12.02 | 11.92 | qfq | 3,929,600 | 47,420,533 | -0.83% |
| 2026-04-14 | 12.25 | 12.27 | 11.93 | 12.12 | 12.02 | qfq | 4,283,200 | 51,721,091 | -0.66% |
| 2026-04-13 | 12.20 | 12.27 | 12.01 | 12.20 | 12.10 | qfq | 3,668,584 | 44,634,757 | 0.16% |
| 2026-04-10 | 12.06 | 12.28 | 12.00 | 12.18 | 12.08 | qfq | 3,144,281 | 38,383,923 | 1.58% |
| 2026-04-09 | 12.07 | 12.18 | 11.90 | 11.99 | 11.89 | qfq | 4,079,550 | 49,107,517 | -1.24% |
| 2026-04-08 | 11.89 | 12.15 | 11.85 | 12.14 | 12.04 | qfq | 4,899,592 | 58,927,284 | 4.12% |
| 2026-04-07 | 11.26 | 11.69 | 11.20 | 11.66 | 11.57 | qfq | 4,133,400 | 47,646,213 | 3.46% |
| 2026-04-03 | 11.59 | 11.70 | 11.17 | 11.27 | 11.18 | qfq | 6,744,984 | 77,164,330 | -3.18% |
| 2026-04-02 | 11.77 | 11.89 | 11.50 | 11.64 | 11.55 | qfq | 4,119,316 | 48,082,495 | -1.36% |
| 2026-04-01 | 11.79 | 11.86 | 11.62 | 11.80 | 11.71 | qfq | 3,763,700 | 44,252,515 | 1.81% |
| 2026-03-31 | 11.62 | 11.98 | 11.55 | 11.59 | 11.50 | qfq | 5,323,000 | 62,616,386 | -0.17% |
| 2026-03-30 | 11.47 | 11.64 | 11.34 | 11.61 | 11.52 | qfq | 3,645,333 | 42,016,190 | 0.61% |
| 2026-03-27 | 11.24 | 11.61 | 11.22 | 11.54 | 11.45 | qfq | 4,208,200 | 48,362,660 | 1.58% |
| 2026-03-26 | 11.70 | 11.74 | 11.30 | 11.36 | 11.27 | qfq | 4,852,409 | 55,623,825 | -2.24% |
| 2026-03-25 | 11.52 | 11.75 | 11.39 | 11.62 | 11.53 | qfq | 6,116,690 | 71,071,338 | 2.11% |
| 2026-03-24 | 11.30 | 11.46 | 10.88 | 11.38 | 11.29 | qfq | 7,376,600 | 82,381,196 | 3.27% |
| 2026-03-23 | 11.71 | 11.76 | 10.89 | 11.02 | 10.93 | qfq | 9,427,700 | 106,775,563 | -6.85% |
| 2026-03-20 | 12.61 | 12.67 | 11.81 | 11.83 | 11.74 | qfq | 8,699,600 | 105,304,781 | -5.28% |
| 2026-03-19 | 12.82 | 12.93 | 12.44 | 12.49 | 12.39 | qfq | 5,096,400 | 64,501,017 | -3.18% |
| 2026-03-18 | 12.70 | 12.93 | 12.63 | 12.90 | 12.80 | qfq | 4,018,100 | 51,283,857 | 1.90% |
| 2026-03-17 | 13.07 | 13.09 | 12.66 | 12.66 | 12.56 | qfq | 3,833,100 | 49,352,012 | -2.47% |
| 2026-03-16 | 12.92 | 13.04 | 12.83 | 12.98 | 12.88 | qfq | 4,605,200 | 59,506,906 | 0.31% |
| 2026-03-13 | 12.79 | 13.11 | 12.71 | 12.94 | 12.84 | qfq | 4,836,100 | 62,600,298 | 1.09% |
| 2026-03-12 | 13.07 | 13.07 | 12.78 | 12.80 | 12.70 | qfq | 4,261,233 | 54,996,752 | -2.07% |
| 2026-03-11 | 13.12 | 13.24 | 12.98 | 13.07 | 12.97 | qfq | 3,859,300 | 50,483,802 | -0.08% |
| 2026-03-10 | 12.80 | 13.11 | 12.79 | 13.08 | 12.98 | qfq | 4,717,800 | 61,448,805 | 3.15% |
| 2026-03-09 | 12.63 | 12.80 | 12.49 | 12.68 | 12.58 | qfq | 5,483,800 | 69,549,721 | -1.48% |
| 2026-03-06 | 12.43 | 12.87 | 12.38 | 12.87 | 12.77 | qfq | 4,237,900 | 53,885,318 | 3.21% |
| 2026-03-05 | 12.47 | 12.70 | 12.38 | 12.47 | 12.37 | qfq | 4,719,400 | 59,233,755 | 1.55% |
| 2026-03-04 | 12.30 | 12.49 | 12.11 | 12.28 | 12.18 | qfq | 6,139,000 | 75,409,771 | -1.52% |
| 2026-03-03 | 12.81 | 12.93 | 12.45 | 12.47 | 12.37 | qfq | 6,571,500 | 83,532,298 | -2.43% |
| 2026-03-02 | 13.08 | 13.12 | 12.57 | 12.78 | 12.68 | qfq | 6,967,257 | 89,286,811 | -3.26% |
| 2026-02-27 | 13.15 | 13.25 | 13.07 | 13.21 | 13.10 | qfq | 4,574,559 | 60,196,761 | -0.08% |
| 2026-02-26 | 13.30 | 13.38 | 13.16 | 13.22 | 13.11 | qfq | 4,841,600 | 64,055,843 | -0.60% |
| 2026-02-25 | 13.42 | 13.47 | 13.26 | 13.30 | 13.19 | qfq | 5,635,200 | 75,267,618 | -1.04% |
| 2026-02-24 | 13.35 | 13.46 | 13.23 | 13.44 | 13.33 | qfq | 6,548,500 | 87,666,113 | 1.74% |
| 2026-02-13 | 13.17 | 13.45 | 13.17 | 13.21 | 13.10 | qfq | 5,193,400 | 69,066,407 | -0.23% |
| 2026-02-12 | 13.13 | 13.35 | 12.95 | 13.24 | 13.13 | qfq | 7,145,700 | 94,279,047 | 0.91% |
| 2026-02-11 | 13.11 | 13.24 | 13.01 | 13.12 | 13.01 | qfq | 4,484,500 | 58,998,439 | 0.00% |
| 2026-02-10 | 13.15 | 13.20 | 13.09 | 13.12 | 13.01 | qfq | 5,023,600 | 66,022,826 | -0.23% |
| 2026-02-09 | 13.08 | 13.17 | 13.01 | 13.15 | 13.04 | qfq | 5,868,400 | 76,816,403 | 1.00% |
| 2026-02-06 | 12.79 | 13.18 | 12.67 | 13.02 | 12.92 | qfq | 7,087,800 | 92,276,226 | 1.32% |
| 2026-02-05 | 13.01 | 13.09 | 12.84 | 12.85 | 12.75 | qfq | 5,807,300 | 75,254,762 | -1.61% |
| 2026-02-04 | 12.85 | 13.15 | 12.80 | 13.06 | 12.96 | qfq | 9,757,379 | 127,183,716 | 1.71% |
| 2026-02-03 | 12.85 | 12.89 | 12.65 | 12.84 | 12.74 | qfq | 7,785,879 | 99,597,816 | 1.50% |
| 2026-02-02 | 12.71 | 13.04 | 12.61 | 12.65 | 12.55 | qfq | 10,740,600 | 137,771,230 | -0.71% |
| 2026-01-30 | 12.46 | 12.89 | 12.46 | 12.74 | 12.64 | qfq | 14,005,214 | 178,662,270 | 1.19% |
| 2026-01-29 | 12.72 | 12.99 | 12.54 | 12.59 | 12.49 | qfq | 19,372,199 | 246,627,332 | 2.61% |
| 2026-01-28 | 12.41 | 12.46 | 12.23 | 12.27 | 12.17 | qfq | 4,528,600 | 55,734,286 | -1.29% |
| 2026-01-27 | 12.56 | 12.58 | 12.12 | 12.43 | 12.33 | qfq | 5,677,000 | 70,042,232 | -1.27% |
| 2026-01-26 | 12.83 | 12.84 | 12.45 | 12.59 | 12.49 | qfq | 6,359,400 | 80,138,843 | -1.64% |
| 2026-01-23 | 12.73 | 12.83 | 12.66 | 12.80 | 12.70 | qfq | 4,473,200 | 57,053,323 | 0.55% |
| 2026-01-22 | 12.66 | 12.76 | 12.62 | 12.73 | 12.63 | qfq | 4,341,400 | 55,089,934 | 0.55% |
| 2026-01-21 | 12.55 | 12.67 | 12.43 | 12.66 | 12.56 | qfq | 3,941,500 | 49,714,177 | 0.48% |
| 2026-01-20 | 12.58 | 12.67 | 12.48 | 12.60 | 12.50 | qfq | 4,839,900 | 60,845,418 | 0.08% |
| 2026-01-19 | 12.38 | 12.59 | 12.30 | 12.59 | 12.49 | qfq | 4,632,500 | 57,994,908 | 1.61% |
| 2026-01-16 | 12.33 | 12.40 | 12.20 | 12.39 | 12.29 | qfq | 5,573,400 | 68,756,547 | 0.73% |
| 2026-01-15 | 12.14 | 12.40 | 12.13 | 12.30 | 12.20 | qfq | 4,743,600 | 58,242,293 | 0.82% |
| 2026-01-14 | 12.31 | 12.44 | 12.00 | 12.20 | 12.10 | qfq | 6,522,600 | 79,963,986 | -0.65% |
| 2026-01-13 | 12.37 | 12.47 | 12.21 | 12.28 | 12.18 | qfq | 5,582,200 | 68,989,365 | -0.73% |
| 2026-01-12 | 12.37 | 12.40 | 12.21 | 12.37 | 12.27 | qfq | 5,052,300 | 62,289,274 | 0.73% |
| 2026-01-09 | 12.16 | 12.28 | 12.10 | 12.28 | 12.18 | qfq | 4,644,200 | 56,684,571 | 1.07% |
| 2026-01-08 | 12.00 | 12.18 | 11.97 | 12.15 | 12.05 | qfq | 4,058,200 | 49,098,702 | 1.00% |
| 2026-01-07 | 12.12 | 12.15 | 11.95 | 12.03 | 11.93 | qfq | 4,310,300 | 51,825,624 | -0.82% |
| 2026-01-06 | 12.03 | 12.19 | 12.00 | 12.13 | 12.03 | qfq | 5,073,200 | 61,365,141 | 1.00% |
| 2026-01-05 | 12.05 | 12.14 | 11.96 | 12.01 | 11.91 | qfq | 5,140,850 | 61,784,207 | -0.58% |
| 2025-12-31 | 12.04 | 12.16 | 11.94 | 12.08 | 11.98 | qfq | 2,579,200 | 31,066,121 | 0.00% |
| 2025-12-30 | 12.12 | 12.24 | 11.90 | 12.08 | 11.98 | qfq | 3,170,300 | 38,316,145 | -0.33% |
| 2025-12-29 | 12.08 | 12.15 | 12.02 | 12.12 | 12.02 | qfq | 2,867,900 | 34,695,072 | 0.17% |
| 2025-12-26 | 12.32 | 12.36 | 12.10 | 12.10 | 12.00 | qfq | 4,789,800 | 58,362,359 | -1.71% |
| 2025-12-25 | 11.92 | 12.42 | 11.84 | 12.31 | 12.21 | qfq | 6,043,144 | 73,529,187 | 3.36% |
| 2025-12-24 | 11.73 | 11.96 | 11.70 | 11.91 | 11.81 | qfq | 2,776,600 | 32,984,202 | 1.62% |
| 2025-12-23 | 11.80 | 11.90 | 11.69 | 11.72 | 11.63 | qfq | 2,920,900 | 34,350,918 | -1.18% |
| 2025-12-22 | 12.05 | 12.14 | 11.86 | 11.86 | 11.77 | qfq | 3,701,788 | 44,209,001 | -1.17% |
| 2025-12-19 | 11.67 | 12.06 | 11.56 | 12.00 | 11.90 | qfq | 3,640,900 | 43,420,186 | 1.27% |
| 2025-12-18 | 11.67 | 11.95 | 11.62 | 11.85 | 11.76 | qfq | 3,047,400 | 36,122,742 | 1.28% |
| 2025-12-17 | 11.75 | 11.86 | 11.43 | 11.70 | 11.61 | qfq | 4,710,500 | 54,635,568 | -0.59% |
| 2025-12-16 | 11.98 | 12.04 | 11.72 | 11.77 | 11.68 | qfq | 4,743,300 | 56,244,999 | -1.83% |
| 2025-12-15 | 11.90 | 12.12 | 11.82 | 11.99 | 11.89 | qfq | 3,782,300 | 45,250,103 | 0.00% |
| 2025-12-12 | 12.16 | 12.32 | 11.97 | 11.99 | 11.89 | qfq | 5,287,801 | 64,132,124 | -1.15% |
| 2025-12-11 | 12.52 | 12.61 | 12.12 | 12.13 | 12.03 | qfq | 6,461,900 | 79,763,728 | -3.35% |
| 2025-12-10 | 12.67 | 12.71 | 12.42 | 12.55 | 12.45 | qfq | 10,219,399 | 127,897,528 | -1.65% |
| 2025-12-09 | 12.20 | 13.06 | 12.18 | 12.76 | 12.66 | qfq | 15,651,800 | 199,155,205 | 4.08% |
| 2025-12-08 | 12.16 | 12.29 | 12.10 | 12.26 | 12.16 | qfq | 3,235,400 | 39,490,726 | 0.91% |
| 2025-12-05 | 11.88 | 12.15 | 11.80 | 12.15 | 12.05 | qfq | 2,735,100 | 32,746,374 | 2.10% |
| 2025-12-04 | 12.12 | 12.21 | 11.89 | 11.90 | 11.80 | qfq | 2,904,800 | 34,862,524 | -2.06% |
| 2025-12-03 | 12.24 | 12.32 | 12.09 | 12.15 | 12.05 | qfq | 2,951,300 | 35,896,906 | -0.74% |
| 2025-12-02 | 12.26 | 12.33 | 12.14 | 12.24 | 12.14 | qfq | 2,998,600 | 36,671,048 | -0.57% |
| 2025-12-01 | 12.21 | 12.49 | 12.21 | 12.31 | 12.21 | qfq | 3,428,900 | 42,403,543 | 0.24% |
| 2025-11-28 | 12.10 | 12.29 | 12.07 | 12.28 | 12.18 | qfq | 2,244,700 | 27,383,373 | 1.07% |
| 2025-11-27 | 11.95 | 12.25 | 11.95 | 12.15 | 12.05 | qfq | 3,760,000 | 45,548,866 | 1.25% |
| 2025-11-26 | 12.19 | 12.30 | 11.95 | 12.00 | 11.90 | qfq | 3,285,900 | 39,789,391 | -1.56% |
| 2025-11-25 | 12.16 | 12.34 | 12.16 | 12.19 | 12.09 | qfq | 3,435,244 | 42,113,848 | 0.58% |
| 2025-11-24 | 12.00 | 12.22 | 11.88 | 12.12 | 12.02 | qfq | 4,026,400 | 48,489,280 | 1.85% |
| 2025-11-21 | 12.40 | 12.57 | 11.81 | 11.90 | 11.80 | qfq | 6,816,599 | 82,426,789 | -4.80% |
| 2025-11-20 | 12.62 | 12.82 | 12.44 | 12.50 | 12.40 | qfq | 3,855,900 | 48,484,683 | -0.87% |
| 2025-11-19 | 12.80 | 12.96 | 12.53 | 12.61 | 12.51 | qfq | 5,003,200 | 63,376,850 | -1.25% |
| 2025-11-18 | 12.94 | 12.99 | 12.70 | 12.77 | 12.67 | qfq | 4,980,000 | 63,689,232 | -1.47% |
| 2025-11-17 | 12.92 | 13.12 | 12.85 | 12.96 | 12.86 | qfq | 5,327,800 | 69,025,823 | -0.23% |
| 2025-11-14 | 12.88 | 13.20 | 12.83 | 12.99 | 12.89 | qfq | 7,925,000 | 103,484,981 | 0.39% |
| 2025-11-13 | 12.58 | 13.14 | 12.56 | 12.94 | 12.84 | qfq | 9,734,600 | 125,742,044 | 2.70% |
| 2025-11-12 | 12.79 | 12.79 | 12.45 | 12.60 | 12.50 | qfq | 4,271,900 | 53,721,851 | 0.08% |
| 2025-11-11 | 12.52 | 12.61 | 12.42 | 12.59 | 12.49 | qfq | 3,186,200 | 39,930,088 | 0.80% |
| 2025-11-10 | 12.55 | 12.58 | 12.44 | 12.49 | 12.39 | qfq | 3,936,900 | 49,220,239 | -0.48% |
| 2025-11-07 | 12.54 | 12.60 | 12.42 | 12.55 | 12.45 | qfq | 6,164,300 | 77,249,469 | -0.79% |
| 2025-11-06 | 12.55 | 12.95 | 12.31 | 12.65 | 12.55 | qfq | 9,415,900 | 119,306,297 | 1.61% |
| 2025-11-05 | 12.18 | 12.57 | 12.18 | 12.45 | 12.35 | qfq | 6,987,544 | 86,815,919 | 1.72% |
| 2025-11-04 | 12.24 | 12.30 | 12.15 | 12.24 | 12.14 | qfq | 3,435,000 | 41,978,912 | -0.16% |
| 2025-11-03 | 12.16 | 12.29 | 12.13 | 12.26 | 12.16 | qfq | 4,207,700 | 51,404,850 | 0.82% |
| 2025-10-31 | 12.00 | 12.24 | 11.96 | 12.16 | 12.06 | qfq | 4,348,300 | 52,855,756 | 1.33% |
| 2025-10-30 | 12.06 | 12.20 | 11.98 | 12.00 | 11.90 | qfq | 3,948,900 | 47,666,436 | -0.66% |
| 2025-10-29 | 12.29 | 12.29 | 12.06 | 12.08 | 11.98 | qfq | 4,041,800 | 49,057,397 | -1.71% |
| 2025-10-28 | 12.27 | 12.37 | 12.20 | 12.29 | 12.19 | qfq | 4,262,412 | 52,423,561 | 0.33% |
| 2025-10-27 | 12.24 | 12.35 | 12.08 | 12.25 | 12.15 | qfq | 5,040,400 | 61,528,825 | 0.91% |
| 2025-10-24 | 12.14 | 12.39 | 12.04 | 12.14 | 12.04 | qfq | 5,408,800 | 65,736,881 | -0.08% |
| 2025-10-23 | 11.87 | 12.15 | 11.83 | 12.15 | 12.05 | qfq | 5,110,800 | 61,492,888 | 1.84% |
| 2025-10-22 | 11.88 | 12.05 | 11.88 | 11.93 | 11.83 | qfq | 3,505,600 | 41,989,738 | 0.00% |
| 2025-10-21 | 11.79 | 11.95 | 11.68 | 11.93 | 11.83 | qfq | 3,146,400 | 37,362,714 | 1.19% |
| 2025-10-20 | 11.61 | 11.80 | 11.60 | 11.79 | 11.70 | qfq | 4,040,200 | 47,340,265 | 2.79% |
| 2025-10-17 | 11.77 | 11.82 | 11.43 | 11.47 | 11.38 | qfq | 4,231,800 | 49,207,096 | -2.63% |
| 2025-10-16 | 12.02 | 12.05 | 11.76 | 11.78 | 11.69 | qfq | 3,702,100 | 43,914,812 | -1.59% |
| 2025-10-15 | 11.79 | 12.00 | 11.77 | 11.97 | 11.87 | qfq | 3,632,200 | 43,267,120 | 1.61% |
| 2025-10-14 | 11.90 | 12.08 | 11.76 | 11.78 | 11.69 | qfq | 4,224,000 | 50,279,873 | -0.34% |
| 2025-10-13 | 11.72 | 11.90 | 11.33 | 11.82 | 11.73 | qfq | 5,698,500 | 66,761,643 | -1.83% |
| 2025-10-10 | 12.12 | 12.22 | 12.00 | 12.04 | 11.94 | qfq | 4,271,167 | 51,575,932 | -0.74% |
| 2025-10-09 | 12.01 | 12.29 | 11.98 | 12.13 | 12.03 | qfq | 4,622,700 | 56,096,582 | 0.92% |
| 2025-09-30 | 12.02 | 12.10 | 11.94 | 12.02 | 11.92 | qfq | 3,528,546 | 42,391,742 | 0.00% |
| 2025-09-29 | 11.84 | 12.06 | 11.72 | 12.02 | 11.92 | qfq | 4,358,188 | 52,123,943 | 1.61% |
| 2025-09-26 | 11.95 | 12.21 | 11.83 | 11.83 | 11.74 | qfq | 5,955,479 | 71,598,105 | -1.09% |
| 2025-09-25 | 12.28 | 12.28 | 11.95 | 11.96 | 11.86 | qfq | 5,693,300 | 68,809,762 | -2.61% |
| 2025-09-24 | 12.06 | 12.31 | 11.91 | 12.28 | 12.18 | qfq | 5,556,700 | 67,451,897 | 0.99% |
| 2025-09-23 | 12.26 | 12.38 | 11.78 | 12.16 | 12.06 | qfq | 7,928,500 | 95,273,115 | -1.54% |
| 2025-09-22 | 12.37 | 12.58 | 12.17 | 12.35 | 12.25 | qfq | 5,884,100 | 72,409,057 | -0.16% |
| 2025-09-19 | 12.97 | 12.99 | 12.36 | 12.37 | 12.27 | qfq | 11,392,356 | 143,475,391 | -4.63% |
| 2025-09-18 | 13.40 | 13.40 | 12.85 | 12.97 | 12.87 | qfq | 11,586,379 | 152,287,888 | -3.21% |
| 2025-09-17 | 13.63 | 13.67 | 13.36 | 13.40 | 13.29 | qfq | 8,663,500 | 117,111,830 | -1.83% |
| 2025-09-16 | 13.55 | 13.65 | 13.37 | 13.65 | 13.54 | qfq | 7,884,400 | 106,669,014 | 1.04% |
| 2025-09-15 | 13.61 | 13.83 | 13.48 | 13.51 | 13.40 | qfq | 8,892,100 | 121,083,034 | -0.81% |
| 2025-09-12 | 13.79 | 13.85 | 13.46 | 13.62 | 13.51 | qfq | 9,755,200 | 133,139,504 | -0.66% |
| 2025-09-11 | 13.89 | 13.90 | 13.59 | 13.71 | 13.60 | qfq | 9,929,900 | 135,911,840 | -1.30% |
| 2025-09-10 | 13.87 | 13.96 | 13.65 | 13.89 | 13.78 | qfq | 11,302,400 | 155,753,100 | -0.07% |
| 2025-09-09 | 13.80 | 14.16 | 13.75 | 13.90 | 13.79 | qfq | 17,470,696 | 243,338,450 | 0.00% |
| 2025-09-08 | 13.59 | 13.92 | 13.35 | 13.90 | 13.79 | qfq | 18,057,335 | 247,165,007 | 2.58% |
| 2025-09-05 | 12.90 | 13.56 | 12.86 | 13.55 | 13.44 | qfq | 15,934,200 | 213,676,651 | 5.04% |
| 2025-09-04 | 12.93 | 13.30 | 12.67 | 12.90 | 12.80 | qfq | 9,887,398 | 129,310,744 | -0.54% |
| 2025-09-03 | 13.39 | 13.61 | 12.90 | 12.97 | 12.87 | qfq | 9,205,400 | 121,905,904 | -3.21% |
| 2025-09-02 | 13.18 | 13.49 | 13.01 | 13.40 | 13.29 | qfq | 12,669,400 | 168,005,369 | 1.13% |
| 2025-09-01 | 13.00 | 13.33 | 12.96 | 13.25 | 13.14 | qfq | 5,811,700 | 76,662,113 | 1.53% |
| 2025-08-29 | 12.93 | 13.41 | 12.91 | 13.05 | 12.95 | qfq | 9,730,700 | 128,026,484 | 0.23% |
| 2025-08-28 | 13.29 | 13.52 | 12.53 | 13.02 | 12.92 | qfq | 10,541,500 | 137,210,895 | -1.59% |
| 2025-08-27 | 13.85 | 13.88 | 13.23 | 13.23 | 13.12 | qfq | 10,138,781 | 137,688,051 | -3.78% |
| 2025-08-26 | 13.55 | 13.84 | 13.47 | 13.75 | 13.64 | qfq | 7,891,400 | 108,150,381 | 1.10% |
| 2025-08-25 | 13.60 | 13.74 | 13.46 | 13.60 | 13.49 | qfq | 8,778,881 | 119,371,281 | 0.15% |
| 2025-08-22 | 13.55 | 13.63 | 13.43 | 13.58 | 13.47 | qfq | 6,584,800 | 88,944,448 | 0.15% |
| 2025-08-21 | 13.74 | 13.76 | 13.46 | 13.56 | 13.45 | qfq | 6,929,900 | 94,123,288 | -0.95% |
| 2025-08-20 | 13.59 | 13.69 | 13.42 | 13.69 | 13.58 | qfq | 7,176,500 | 97,703,767 | 0.74% |
| 2025-08-19 | 13.47 | 13.65 | 13.32 | 13.59 | 13.48 | qfq | 7,791,700 | 105,138,477 | 1.12% |
| 2025-08-18 | 13.20 | 13.56 | 13.19 | 13.44 | 13.33 | qfq | 8,397,359 | 112,592,027 | 1.97% |
| 2025-08-15 | 13.10 | 13.24 | 12.99 | 13.18 | 13.07 | qfq | 5,139,700 | 67,643,313 | 1.31% |
| 2025-08-14 | 13.38 | 13.43 | 12.94 | 13.01 | 12.91 | qfq | 7,584,000 | 99,719,258 | -2.77% |
| 2025-08-13 | 13.38 | 13.48 | 13.33 | 13.38 | 13.27 | qfq | 5,900,158 | 79,064,124 | 0.07% |
| 2025-08-12 | 13.45 | 13.49 | 13.27 | 13.37 | 13.26 | qfq | 4,982,617 | 66,538,167 | -0.59% |
| 2025-08-11 | 13.21 | 13.54 | 13.20 | 13.45 | 13.34 | qfq | 7,030,600 | 94,156,516 | 1.89% |
| 2025-08-08 | 13.22 | 13.35 | 13.17 | 13.20 | 13.09 | qfq | 3,677,057 | 48,603,184 | -0.45% |
| 2025-08-07 | 13.32 | 13.35 | 13.20 | 13.26 | 13.15 | qfq | 4,993,157 | 66,262,066 | -0.45% |
| 2025-08-06 | 13.16 | 13.34 | 13.07 | 13.32 | 13.21 | qfq | 5,716,400 | 75,857,477 | 1.06% |
| 2025-08-05 | 13.12 | 13.24 | 13.10 | 13.18 | 13.07 | qfq | 4,532,100 | 59,715,463 | 0.76% |
| 2025-08-04 | 12.75 | 13.10 | 12.70 | 13.08 | 12.98 | qfq | 4,806,900 | 62,301,819 | 2.03% |
| 2025-08-01 | 12.77 | 12.88 | 12.74 | 12.82 | 12.72 | qfq | 4,071,300 | 52,124,819 | 0.47% |
| 2025-07-31 | 12.80 | 13.03 | 12.73 | 12.76 | 12.66 | qfq | 5,663,100 | 72,885,232 | -1.24% |
| 2025-07-30 | 13.09 | 13.14 | 12.78 | 12.92 | 12.82 | qfq | 7,479,600 | 96,728,719 | -1.52% |
| 2025-07-29 | 13.37 | 13.38 | 13.02 | 13.12 | 13.01 | qfq | 6,735,500 | 88,474,991 | -1.43% |
| 2025-07-28 | 13.21 | 13.50 | 13.15 | 13.31 | 13.20 | qfq | 8,599,757 | 114,546,180 | 1.53% |
| 2025-07-25 | 13.19 | 13.19 | 13.05 | 13.11 | 13.01 | qfq | 6,047,800 | 79,282,384 | -0.38% |
| 2025-07-24 | 13.01 | 13.19 | 12.98 | 13.16 | 13.05 | qfq | 5,940,800 | 77,964,247 | 0.84% |
| 2025-07-23 | 13.17 | 13.24 | 13.01 | 13.05 | 12.95 | qfq | 6,022,200 | 79,077,378 | -1.36% |
| 2025-07-22 | 13.32 | 13.34 | 13.17 | 13.23 | 13.12 | qfq | 6,906,800 | 91,574,124 | -0.53% |
| 2025-07-21 | 13.17 | 13.32 | 13.10 | 13.30 | 13.19 | qfq | 6,534,500 | 86,582,315 | 0.99% |
| 2025-07-18 | 13.25 | 13.41 | 13.10 | 13.17 | 13.06 | qfq | 10,557,600 | 139,678,408 | -0.75% |
| 2025-07-17 | 13.05 | 13.35 | 12.80 | 13.27 | 13.16 | qfq | 18,443,800 | 242,790,337 | -3.49% |
| 2025-07-16 | 13.68 | 13.86 | 13.60 | 13.75 | 13.64 | qfq | 3,543,700 | 48,815,746 | 0.51% |
| 2025-07-15 | 13.91 | 14.03 | 13.54 | 13.68 | 13.57 | qfq | 7,543,000 | 103,527,674 | -2.01% |
| 2025-07-14 | 13.96 | 14.10 | 13.91 | 13.96 | 13.85 | qfq | 5,369,900 | 75,131,106 | -0.21% |
| 2025-07-11 | 13.84 | 14.10 | 13.70 | 13.99 | 13.88 | qfq | 6,690,000 | 93,208,041 | 0.65% |
| 2025-07-10 | 13.79 | 13.96 | 13.77 | 13.90 | 13.79 | qfq | 4,716,400 | 65,381,669 | 0.36% |
| 2025-07-09 | 14.06 | 14.11 | 13.78 | 13.85 | 13.74 | qfq | 8,618,659 | 119,989,120 | -1.42% |
| 2025-07-08 | 13.97 | 14.13 | 13.92 | 14.05 | 13.94 | qfq | 7,850,201 | 110,151,233 | 0.14% |
| 2025-07-07 | 13.91 | 14.09 | 13.84 | 14.03 | 13.92 | qfq | 4,808,200 | 67,227,896 | 0.36% |
| 2025-07-04 | 14.40 | 14.43 | 13.90 | 13.98 | 13.87 | qfq | 11,584,800 | 163,173,673 | -3.59% |
| 2025-07-03 | 14.32 | 14.66 | 14.13 | 14.50 | 14.38 | qfq | 11,591,400 | 167,194,915 | 1.26% |
| 2025-07-02 | 14.55 | 14.71 | 14.16 | 14.32 | 14.21 | qfq | 10,389,900 | 148,697,905 | -2.65% |
| 2025-07-01 | 14.80 | 15.27 | 14.32 | 14.71 | 14.59 | qfq | 17,106,100 | 251,040,852 | -1.01% |
| 2025-06-30 | 14.80 | 14.94 | 14.58 | 14.86 | 14.74 | qfq | 13,300,400 | 196,485,851 | -0.40% |
| 2025-06-27 | 15.34 | 15.71 | 14.85 | 14.92 | 14.80 | qfq | 19,398,800 | 293,668,870 | -1.39% |
| 2025-06-26 | 15.31 | 15.89 | 15.08 | 15.13 | 15.01 | qfq | 27,458,600 | 423,270,822 | -3.14% |
| 2025-06-25 | 14.43 | 16.77 | 14.40 | 15.62 | 15.49 | qfq | 42,096,157 | 660,090,800 | 6.40% |
| 2025-06-24 | 13.96 | 14.77 | 13.80 | 14.68 | 14.56 | qfq | 26,746,400 | 383,628,957 | 5.54% |
| 2025-06-23 | 13.30 | 14.00 | 13.30 | 13.91 | 13.80 | qfq | 16,837,400 | 232,431,424 | 3.73% |
| 2025-06-20 | 13.02 | 14.00 | 13.02 | 13.41 | 13.30 | qfq | 16,022,200 | 217,995,832 | 2.05% |
| 2025-06-19 | 13.42 | 13.89 | 13.08 | 13.14 | 13.03 | qfq | 12,292,200 | 165,866,721 | -2.67% |
| 2025-06-18 | 13.51 | 13.57 | 12.97 | 13.50 | 13.39 | qfq | 11,088,900 | 146,964,253 | 0.07% |
| 2025-06-17 | 13.27 | 13.71 | 13.24 | 13.49 | 13.38 | qfq | 12,124,800 | 163,169,011 | 1.73% |
| 2025-06-16 | 13.31 | 13.43 | 13.15 | 13.26 | 13.15 | qfq | 6,982,500 | 92,760,183 | -0.38% |
| 2025-06-13 | 13.71 | 13.90 | 13.28 | 13.31 | 13.20 | qfq | 11,504,520 | 155,957,630 | -3.27% |
| 2025-06-12 | 13.70 | 13.86 | 13.43 | 13.76 | 13.65 | qfq | 12,465,719 | 170,652,881 | 0.07% |
| 2025-06-11 | 14.14 | 14.37 | 13.70 | 13.75 | 13.64 | qfq | 20,166,100 | 280,489,411 | -2.76% |
| 2025-06-10 | 12.95 | 14.77 | 12.90 | 14.14 | 14.03 | qfq | 31,528,835 | 439,460,714 | 9.19% |
| 2025-06-09 | 12.46 | 13.15 | 12.41 | 12.95 | 12.85 | qfq | 10,481,400 | 135,029,283 | 3.93% |
| 2025-06-06 | 12.41 | 12.60 | 12.30 | 12.46 | 12.36 | qfq | 4,887,300 | 60,922,809 | 0.32% |
| 2025-06-05 | 12.50 | 12.50 | 12.25 | 12.42 | 12.32 | qfq | 4,121,700 | 50,976,430 | -0.72% |
| 2025-06-04 | 12.39 | 12.75 | 12.22 | 12.51 | 12.41 | qfq | 5,560,600 | 69,665,237 | 1.62% |
| 2025-06-03 | 12.31 | 12.51 | 12.20 | 12.31 | 12.21 | qfq | 4,743,300 | 58,588,912 | -0.65% |
| 2025-05-30 | 12.65 | 12.73 | 12.37 | 12.39 | 12.29 | qfq | 5,769,146 | 71,795,549 | -3.20% |
| 2025-05-29 | 12.68 | 12.93 | 12.56 | 12.80 | 12.70 | qfq | 7,576,100 | 96,801,917 | 0.39% |
| 2025-05-28 | 12.60 | 13.52 | 12.54 | 12.75 | 12.57 | qfq | 10,906,800 | 142,138,091 | 0.79% |
| 2025-05-27 | 12.55 | 12.97 | 12.35 | 12.65 | 12.47 | qfq | 5,017,800 | 63,246,610 | 0.56% |
| 2025-05-26 | 12.39 | 12.62 | 12.31 | 12.58 | 12.40 | qfq | 3,204,000 | 40,115,555 | 0.56% |
| 2025-05-23 | 12.61 | 12.90 | 12.48 | 12.51 | 12.33 | qfq | 6,262,200 | 79,423,043 | -1.50% |
| 2025-05-22 | 13.28 | 13.29 | 12.65 | 12.70 | 12.52 | qfq | 11,330,500 | 146,434,092 | -5.37% |
| 2025-05-21 | 13.19 | 13.78 | 12.96 | 13.42 | 13.23 | qfq | 17,708,300 | 238,577,644 | 2.05% |
| 2025-05-20 | 12.97 | 13.16 | 12.72 | 13.15 | 12.96 | qfq | 4,831,100 | 62,908,745 | 1.78% |
| 2025-05-19 | 13.13 | 13.13 | 12.70 | 12.92 | 12.74 | qfq | 5,600,760 | 72,053,069 | -1.07% |
| 2025-05-16 | 13.06 | 13.28 | 13.03 | 13.06 | 12.87 | qfq | 4,850,846 | 63,895,476 | 0.00% |
| 2025-05-15 | 13.29 | 13.30 | 13.01 | 13.06 | 12.87 | qfq | 4,514,300 | 59,117,104 | -2.10% |
| 2025-05-14 | 13.58 | 13.58 | 13.28 | 13.34 | 13.15 | qfq | 5,914,500 | 79,125,201 | -1.84% |
| 2025-05-13 | 13.95 | 14.02 | 13.53 | 13.59 | 13.40 | qfq | 8,557,641 | 117,454,747 | -1.74% |
| 2025-05-12 | 13.45 | 14.05 | 13.45 | 13.83 | 13.63 | qfq | 13,015,500 | 179,020,352 | 4.85% |
| 2025-05-09 | 13.40 | 13.42 | 13.04 | 13.19 | 13.00 | qfq | 4,365,135 | 57,543,245 | -1.57% |
| 2025-05-08 | 13.17 | 13.62 | 13.17 | 13.40 | 13.21 | qfq | 5,994,100 | 80,570,947 | 1.21% |
| 2025-05-07 | 13.40 | 13.58 | 13.04 | 13.24 | 13.05 | qfq | 4,952,546 | 65,993,792 | -0.45% |
| 2025-05-06 | 13.12 | 13.34 | 13.12 | 13.30 | 13.11 | qfq | 3,782,400 | 50,232,971 | 1.76% |
| 2025-04-30 | 12.80 | 13.15 | 12.80 | 13.07 | 12.88 | qfq | 3,534,600 | 46,065,222 | 2.03% |
| 2025-04-29 | 12.47 | 12.91 | 12.47 | 12.81 | 12.63 | qfq | 3,722,246 | 47,582,493 | 2.15% |
| 2025-04-28 | 12.65 | 12.68 | 12.36 | 12.54 | 12.36 | qfq | 3,935,687 | 49,236,702 | -0.79% |
| 2025-04-25 | 12.68 | 12.85 | 12.45 | 12.64 | 12.46 | qfq | 4,692,200 | 59,453,124 | -0.86% |
| 2025-04-24 | 13.17 | 13.20 | 12.70 | 12.75 | 12.57 | qfq | 5,838,341 | 75,275,668 | -3.56% |
| 2025-04-23 | 12.72 | 13.26 | 12.68 | 13.22 | 13.03 | qfq | 8,164,000 | 106,607,323 | 5.00% |
| 2025-04-22 | 12.68 | 12.80 | 12.56 | 12.59 | 12.41 | qfq | 4,302,500 | 54,376,571 | -0.94% |
| 2025-04-21 | 12.50 | 12.73 | 12.38 | 12.71 | 12.53 | qfq | 4,084,141 | 51,666,027 | 1.36% |
| 2025-04-18 | 12.41 | 12.67 | 12.32 | 12.54 | 12.36 | qfq | 4,757,561 | 59,418,755 | 1.05% |
| 2025-04-17 | 12.36 | 12.65 | 12.35 | 12.41 | 12.23 | qfq | 3,533,520 | 44,285,363 | -1.04% |
| 2025-04-16 | 12.68 | 12.84 | 12.29 | 12.54 | 12.36 | qfq | 6,822,441 | 85,713,070 | -1.72% |
| 2025-04-15 | 12.94 | 13.27 | 12.67 | 12.76 | 12.58 | qfq | 10,675,941 | 138,296,941 | 0.47% |
| 2025-04-14 | 12.55 | 12.83 | 12.33 | 12.70 | 12.52 | qfq | 6,670,841 | 84,352,449 | 3.34% |
| 2025-04-11 | 12.15 | 12.54 | 12.01 | 12.29 | 12.12 | qfq | 6,104,100 | 74,817,674 | 1.15% |
| 2025-04-10 | 11.82 | 12.43 | 11.82 | 12.15 | 11.98 | qfq | 8,948,741 | 109,265,534 | 5.29% |
| 2025-04-09 | 10.96 | 11.85 | 10.00 | 11.54 | 11.38 | qfq | 11,917,950 | 129,610,078 | 2.03% |
| 2025-04-08 | 11.20 | 11.73 | 10.91 | 11.31 | 11.15 | qfq | 8,723,941 | 98,807,198 | 0.71% |
| 2025-04-07 | 12.91 | 12.92 | 11.23 | 11.23 | 11.07 | qfq | 10,057,900 | 119,123,279 | -20.01% |
| 2025-04-03 | 13.99 | 14.23 | 13.92 | 14.04 | 13.84 | qfq | 3,384,788 | 47,591,814 | -1.20% |
| 2025-04-02 | 14.28 | 14.50 | 14.09 | 14.21 | 14.01 | qfq | 4,199,100 | 60,173,517 | -0.21% |
| 2025-04-01 | 14.03 | 14.28 | 13.92 | 14.24 | 14.04 | qfq | 4,727,500 | 66,686,392 | 2.15% |
| 2025-03-31 | 14.01 | 14.13 | 13.58 | 13.94 | 13.74 | qfq | 5,340,900 | 73,682,176 | -1.41% |
| 2025-03-28 | 14.35 | 14.63 | 14.10 | 14.14 | 13.94 | qfq | 4,528,600 | 64,787,311 | -1.26% |
| 2025-03-27 | 14.51 | 14.63 | 14.27 | 14.32 | 14.12 | qfq | 4,511,265 | 64,983,610 | -1.58% |
| 2025-03-26 | 14.40 | 14.70 | 14.32 | 14.55 | 14.34 | qfq | 4,668,800 | 68,059,914 | 0.83% |
| 2025-03-25 | 14.59 | 14.63 | 14.27 | 14.43 | 14.22 | qfq | 4,603,300 | 66,515,369 | -0.69% |
| 2025-03-24 | 14.75 | 14.89 | 14.02 | 14.53 | 14.32 | qfq | 6,426,816 | 92,701,583 | -1.49% |
| 2025-03-21 | 15.03 | 15.28 | 14.71 | 14.75 | 14.54 | qfq | 7,491,416 | 111,550,835 | -3.15% |
| 2025-03-20 | 15.30 | 15.50 | 15.20 | 15.23 | 15.01 | qfq | 5,953,520 | 91,421,155 | -0.46% |
| 2025-03-19 | 15.54 | 15.57 | 15.24 | 15.30 | 15.08 | qfq | 7,726,220 | 118,704,545 | -2.49% |
| 2025-03-18 | 15.68 | 16.06 | 15.57 | 15.69 | 15.47 | qfq | 10,607,600 | 167,636,389 | 1.16% |
| 2025-03-17 | 15.48 | 15.69 | 15.30 | 15.51 | 15.29 | qfq | 6,776,100 | 105,057,601 | 0.26% |
| 2025-03-14 | 15.09 | 15.55 | 14.94 | 15.47 | 15.25 | qfq | 8,058,600 | 123,321,101 | 1.91% |
| 2025-03-13 | 15.75 | 15.96 | 15.13 | 15.18 | 14.96 | qfq | 10,800,100 | 166,559,396 | -4.53% |
| 2025-03-12 | 15.89 | 16.13 | 15.63 | 15.90 | 15.67 | qfq | 10,881,000 | 172,447,588 | 1.21% |
| 2025-03-11 | 15.62 | 15.72 | 15.36 | 15.71 | 15.49 | qfq | 9,170,200 | 142,307,292 | -0.44% |
| 2025-03-10 | 15.11 | 15.79 | 15.00 | 15.78 | 15.56 | qfq | 13,582,363 | 210,113,019 | -1.25% |
| 2025-03-07 | 16.58 | 16.64 | 15.88 | 15.98 | 15.75 | qfq | 17,124,547 | 277,606,070 | -4.77% |
| 2025-03-06 | 16.52 | 16.99 | 16.52 | 16.78 | 16.54 | qfq | 16,105,981 | 270,623,306 | 1.70% |
| 2025-03-05 | 16.66 | 16.72 | 16.21 | 16.50 | 16.27 | qfq | 15,734,001 | 258,611,159 | -1.79% |
| 2025-03-04 | 17.31 | 17.48 | 16.46 | 16.80 | 16.56 | qfq | 28,103,607 | 471,470,270 | -8.60% |
| 2025-03-03 | 17.74 | 19.29 | 17.57 | 18.38 | 18.12 | qfq | 37,474,916 | 691,441,683 | 6.86% |
| 2025-02-28 | 17.82 | 18.67 | 16.93 | 17.20 | 16.96 | qfq | 31,523,963 | 564,019,654 | -3.32% |
| 2025-02-27 | 16.89 | 18.93 | 16.89 | 17.79 | 17.54 | qfq | 31,564,343 | 562,301,988 | 5.33% |
| 2025-02-26 | 16.60 | 17.36 | 16.60 | 16.89 | 16.65 | qfq | 20,238,272 | 344,360,073 | 3.11% |
| 2025-02-25 | 16.41 | 16.96 | 16.32 | 16.38 | 16.15 | qfq | 12,860,820 | 213,351,304 | -2.50% |
| 2025-02-24 | 16.97 | 17.20 | 16.45 | 16.80 | 16.56 | qfq | 18,216,721 | 304,448,532 | -3.11% |
| 2025-02-21 | 16.56 | 17.86 | 16.32 | 17.34 | 17.09 | qfq | 30,062,623 | 519,470,522 | 2.91% |
| 2025-02-20 | 15.93 | 16.88 | 15.80 | 16.85 | 16.61 | qfq | 19,858,100 | 322,611,182 | 4.46% |
| 2025-02-19 | 15.68 | 16.18 | 15.59 | 16.13 | 15.90 | qfq | 17,203,200 | 274,744,501 | 1.57% |
| 2025-02-18 | 16.57 | 17.06 | 15.88 | 15.88 | 15.65 | qfq | 22,861,898 | 378,675,136 | -3.52% |
| 2025-02-17 | 16.58 | 16.97 | 16.15 | 16.46 | 16.23 | qfq | 19,828,644 | 327,483,829 | -0.66% |
| 2025-02-14 | 16.85 | 17.91 | 16.36 | 16.57 | 16.33 | qfq | 27,725,665 | 472,934,603 | -3.33% |
| 2025-02-13 | 16.79 | 18.39 | 16.61 | 17.14 | 16.90 | qfq | 35,833,280 | 626,873,949 | 2.76% |
| 2025-02-12 | 15.66 | 17.17 | 15.41 | 16.68 | 16.44 | qfq | 22,967,672 | 371,543,802 | 6.11% |
| 2025-02-11 | 15.50 | 15.99 | 15.21 | 15.72 | 15.50 | qfq | 18,420,865 | 288,116,811 | 1.75% |
| 2025-02-10 | 15.38 | 15.54 | 15.08 | 15.45 | 15.23 | qfq | 11,060,200 | 168,959,405 | -0.13% |
| 2025-02-07 | 15.35 | 15.68 | 15.13 | 15.47 | 15.25 | qfq | 16,271,635 | 251,372,445 | 0.65% |
| 2025-02-06 | 13.90 | 15.50 | 13.80 | 15.37 | 15.15 | qfq | 19,746,199 | 294,757,647 | 10.02% |
| 2025-02-05 | 14.16 | 14.24 | 13.81 | 13.97 | 13.77 | qfq | 8,929,365 | 124,623,201 | -0.92% |
| 2025-01-27 | 14.81 | 15.01 | 14.00 | 14.10 | 13.90 | qfq | 8,831,900 | 127,247,338 | -4.60% |
| 2025-01-24 | 14.58 | 14.86 | 14.29 | 14.78 | 14.57 | qfq | 11,714,900 | 170,509,848 | 0.00% |
| 2025-01-23 | 15.25 | 15.63 | 14.78 | 14.78 | 14.57 | qfq | 10,509,600 | 160,027,168 | -1.73% |
| 2025-01-22 | 15.69 | 15.75 | 15.00 | 15.04 | 14.83 | qfq | 12,655,700 | 193,587,051 | -5.11% |
| 2025-01-21 | 15.78 | 16.34 | 15.56 | 15.85 | 15.62 | qfq | 16,622,000 | 264,417,913 | 1.54% |
| 2025-01-20 | 14.87 | 16.17 | 14.75 | 15.61 | 15.39 | qfq | 20,386,800 | 315,990,064 | 6.19% |
| 2025-01-17 | 14.76 | 15.20 | 14.60 | 14.70 | 14.49 | qfq | 11,851,800 | 176,179,401 | -0.41% |
| 2025-01-16 | 15.19 | 15.66 | 14.70 | 14.76 | 14.55 | qfq | 11,332,600 | 171,094,826 | -1.73% |
| 2025-01-15 | 15.10 | 15.47 | 14.95 | 15.02 | 14.81 | qfq | 10,405,200 | 157,817,140 | -0.53% |
| 2025-01-14 | 14.45 | 15.10 | 14.31 | 15.10 | 14.89 | qfq | 12,742,441 | 188,603,910 | 6.19% |
| 2025-01-13 | 14.42 | 14.58 | 13.74 | 14.22 | 14.02 | qfq | 10,545,800 | 149,446,492 | -2.74% |
| 2025-01-10 | 15.78 | 16.01 | 14.60 | 14.62 | 14.41 | qfq | 14,413,200 | 220,690,657 | -7.99% |
| 2025-01-09 | 15.52 | 16.27 | 15.52 | 15.89 | 15.66 | qfq | 13,334,460 | 213,177,172 | 1.21% |
| 2025-01-08 | 15.40 | 15.86 | 14.76 | 15.70 | 15.48 | qfq | 14,459,897 | 221,393,397 | 0.96% |
| 2025-01-07 | 14.85 | 15.55 | 14.81 | 15.55 | 15.33 | qfq | 13,728,781 | 208,845,924 | 4.50% |
| 2025-01-06 | 15.41 | 15.70 | 14.50 | 14.88 | 14.67 | qfq | 15,612,535 | 234,959,239 | -7.06% |
| 2025-01-03 | 15.95 | 16.59 | 15.57 | 16.01 | 15.78 | qfq | 15,643,122 | 252,518,508 | -0.31% |
| 2025-01-02 | 15.83 | 16.66 | 15.50 | 16.06 | 15.83 | qfq | 16,399,935 | 265,254,564 | 0.69% |
| 2024-12-31 | 16.19 | 16.37 | 15.44 | 15.95 | 15.72 | qfq | 12,615,400 | 200,286,059 | -0.25% |
| 2024-12-30 | 16.50 | 16.88 | 15.91 | 15.99 | 15.76 | qfq | 16,000,800 | 261,573,970 | -0.93% |
| 2024-12-27 | 15.80 | 16.98 | 15.75 | 16.14 | 15.91 | qfq | 21,760,196 | 356,051,794 | 5.56% |
| 2024-12-26 | 15.27 | 15.69 | 15.24 | 15.29 | 15.07 | qfq | 10,022,500 | 154,667,756 | 0.46% |
| 2024-12-25 | 15.55 | 15.70 | 14.85 | 15.22 | 15.00 | qfq | 12,132,800 | 184,878,760 | -2.12% |
| 2024-12-24 | 16.20 | 16.35 | 15.29 | 15.55 | 15.33 | qfq | 15,129,262 | 237,223,716 | -2.02% |
| 2024-12-23 | 17.08 | 17.37 | 15.83 | 15.87 | 15.64 | qfq | 19,058,059 | 310,922,806 | -8.64% |
| 2024-12-20 | 17.20 | 17.86 | 16.90 | 17.37 | 17.12 | qfq | 14,245,933 | 248,924,708 | -0.12% |
| 2024-12-19 | 17.90 | 18.19 | 17.37 | 17.39 | 17.14 | qfq | 17,884,328 | 314,869,535 | -5.23% |
| 2024-12-18 | 18.17 | 19.23 | 17.80 | 18.35 | 18.09 | qfq | 21,865,128 | 405,881,849 | 1.44% |
| 2024-12-17 | 17.60 | 18.47 | 16.86 | 18.09 | 17.83 | qfq | 25,082,241 | 437,888,193 | -0.55% |
| 2024-12-16 | 19.20 | 20.25 | 18.17 | 18.19 | 17.93 | qfq | 27,315,547 | 523,738,187 | -6.43% |
| 2024-12-13 | 18.98 | 20.50 | 18.92 | 19.44 | 19.16 | qfq | 32,992,277 | 643,284,542 | -1.72% |
| 2024-12-12 | 17.88 | 20.87 | 17.70 | 19.78 | 19.50 | qfq | 39,667,970 | 764,720,476 | 9.71% |
| 2024-12-11 | 17.93 | 18.83 | 17.77 | 18.03 | 17.77 | qfq | 25,741,515 | 464,810,580 | -3.01% |
| 2024-12-10 | 18.90 | 19.58 | 18.23 | 18.59 | 18.33 | qfq | 39,163,400 | 738,521,444 | 0.49% |
| 2024-12-09 | 17.00 | 19.03 | 17.00 | 18.50 | 18.24 | qfq | 39,271,444 | 718,600,124 | 6.02% |
| 2024-12-06 | 17.14 | 18.38 | 17.08 | 17.45 | 17.20 | qfq | 38,923,620 | 689,021,435 | 4.49% |
| 2024-12-05 | 16.14 | 16.80 | 15.90 | 16.70 | 16.46 | qfq | 24,579,553 | 406,506,713 | 2.45% |
| 2024-12-04 | 16.68 | 16.88 | 15.93 | 16.30 | 16.07 | qfq | 30,084,047 | 490,452,894 | -6.05% |
| 2024-12-03 | 16.95 | 18.31 | 16.83 | 17.35 | 17.10 | qfq | 38,239,506 | 670,646,286 | 2.60% |
| 2024-12-02 | 16.55 | 17.26 | 16.45 | 16.91 | 16.67 | qfq | 34,829,673 | 584,085,002 | 0.12% |
| 2024-11-29 | 16.55 | 17.19 | 15.75 | 16.89 | 16.65 | qfq | 38,481,169 | 634,718,550 | 3.11% |
| 2024-11-28 | 17.95 | 18.38 | 16.32 | 16.38 | 16.15 | qfq | 41,679,069 | 724,622,361 | -6.67% |
| 2024-11-27 | 16.90 | 17.90 | 16.15 | 17.55 | 17.30 | qfq | 40,282,765 | 684,205,657 | 2.81% |
| 2024-11-26 | 19.37 | 19.75 | 16.85 | 17.07 | 16.83 | qfq | 56,194,317 | 1,025,252,807 | -18.95% |
| 2024-11-25 | 19.19 | 22.25 | 18.81 | 21.06 | 20.76 | qfq | 59,105,895 | 1,212,079,280 | 9.69% |
| 2024-11-22 | 18.34 | 20.99 | 17.95 | 19.20 | 18.93 | qfq | 62,687,966 | 1,217,432,284 | 1.59% |
| 2024-11-21 | 18.00 | 21.39 | 17.50 | 18.90 | 18.63 | qfq | 77,067,917 | 1,499,051,727 | -1.51% |
| 2024-11-20 | 16.51 | 19.19 | 16.51 | 19.19 | 18.92 | qfq | 55,047,349 | 1,030,964,544 | 20.01% |
| 2024-11-19 | 13.25 | 16.80 | 12.84 | 15.99 | 15.76 | qfq | 47,870,075 | 699,948,149 | 12.76% |
| 2024-11-18 | 15.89 | 16.16 | 13.88 | 14.18 | 13.98 | qfq | 57,991,445 | 869,869,840 | -10.42% |
| 2024-11-15 | 12.90 | 15.83 | 12.65 | 15.83 | 15.60 | qfq | 63,126,871 | 954,277,996 | 20.02% |
| 2024-11-14 | 13.50 | 13.86 | 12.60 | 13.19 | 13.00 | qfq | 26,961,100 | 353,563,147 | 0.08% |
| 2024-11-13 | 12.41 | 13.48 | 12.20 | 13.18 | 12.99 | qfq | 30,421,650 | 389,846,999 | 6.72% |
| 2024-11-12 | 12.72 | 13.55 | 11.90 | 12.35 | 12.17 | qfq | 29,801,900 | 372,910,463 | -4.34% |
| 2024-11-11 | 12.01 | 13.16 | 11.80 | 12.91 | 12.73 | qfq | 29,789,045 | 378,543,128 | 7.67% |
| 2024-11-08 | 11.33 | 12.99 | 11.33 | 11.99 | 11.82 | qfq | 30,562,993 | 368,096,223 | 7.05% |
| 2024-11-07 | 11.40 | 12.38 | 11.08 | 11.20 | 11.04 | qfq | 24,356,620 | 278,693,464 | 7.07% |
| 2024-11-06 | 10.58 | 11.19 | 10.39 | 10.46 | 10.31 | qfq | 16,580,696 | 178,705,136 | 2.75% |
| 2024-11-05 | 10.08 | 10.47 | 9.98 | 10.18 | 10.04 | qfq | 7,923,935 | 80,476,038 | 1.19% |
| 2024-11-04 | 9.64 | 10.07 | 9.64 | 10.06 | 9.92 | qfq | 7,849,000 | 77,862,504 | 4.90% |
| 2024-11-01 | 10.02 | 10.47 | 9.52 | 9.59 | 9.45 | qfq | 11,070,031 | 110,523,079 | -4.67% |
| 2024-10-31 | 9.74 | 10.08 | 9.70 | 10.06 | 9.92 | qfq | 7,415,860 | 73,332,853 | 2.65% |
| 2024-10-30 | 9.80 | 10.02 | 9.63 | 9.80 | 9.66 | qfq | 5,325,637 | 52,263,059 | -1.01% |
| 2024-10-29 | 10.30 | 10.37 | 9.87 | 9.90 | 9.76 | qfq | 7,622,300 | 76,673,548 | -4.16% |
| 2024-10-28 | 10.20 | 10.37 | 10.03 | 10.33 | 10.18 | qfq | 10,593,030 | 108,381,530 | 2.79% |
| 2024-10-25 | 10.01 | 10.25 | 9.92 | 10.05 | 9.91 | qfq | 12,062,691 | 121,590,644 | 2.13% |
| 2024-10-24 | 9.87 | 10.25 | 9.66 | 9.84 | 9.70 | qfq | 15,162,401 | 149,486,894 | -3.34% |
| 2024-10-23 | 9.40 | 10.80 | 9.35 | 10.18 | 10.04 | qfq | 21,591,379 | 218,253,790 | 7.27% |
| 2024-10-22 | 9.21 | 9.55 | 9.15 | 9.49 | 9.35 | qfq | 6,411,432 | 59,857,726 | 3.26% |
| 2024-10-21 | 9.25 | 9.34 | 8.98 | 9.19 | 9.06 | qfq | 6,218,749 | 56,895,848 | 0.66% |
| 2024-10-18 | 8.79 | 9.30 | 8.78 | 9.13 | 9.00 | qfq | 5,756,804 | 51,946,342 | 3.75% |
| 2024-10-17 | 8.95 | 9.05 | 8.76 | 8.80 | 8.67 | qfq | 3,730,004 | 33,373,156 | -1.01% |
| 2024-10-16 | 8.76 | 8.98 | 8.58 | 8.89 | 8.76 | qfq | 3,274,000 | 29,033,010 | 0.11% |
| 2024-10-15 | 9.01 | 9.09 | 8.88 | 8.88 | 8.75 | qfq | 3,680,400 | 33,036,967 | -1.77% |
| 2024-10-14 | 9.03 | 9.08 | 8.75 | 9.04 | 8.91 | qfq | 4,215,600 | 37,696,925 | 2.03% |
| 2024-10-11 | 9.20 | 9.22 | 8.75 | 8.86 | 8.73 | qfq | 4,899,100 | 44,044,339 | -3.70% |
| 2024-10-10 | 9.27 | 9.46 | 8.92 | 9.20 | 9.07 | qfq | 5,261,901 | 48,623,902 | 2.22% |
| 2024-10-09 | 10.00 | 10.00 | 8.98 | 9.00 | 8.87 | qfq | 10,218,300 | 97,211,462 | -12.96% |
| 2024-10-08 | 10.94 | 10.94 | 9.69 | 10.34 | 10.19 | qfq | 14,609,687 | 150,661,870 | 7.93% |
| 2024-09-30 | 8.85 | 9.79 | 8.66 | 9.58 | 9.44 | qfq | 10,122,141 | 92,969,796 | 12.05% |
| 2024-09-27 | 8.30 | 8.62 | 8.21 | 8.55 | 8.43 | qfq | 4,353,600 | 36,680,801 | 4.52% |
| 2024-09-26 | 8.04 | 8.18 | 7.94 | 8.18 | 8.06 | qfq | 2,638,800 | 21,290,044 | 3.02% |
| 2024-09-25 | 7.89 | 8.09 | 7.87 | 7.94 | 7.83 | qfq | 2,773,900 | 22,190,511 | 1.40% |
| 2024-09-24 | 7.69 | 7.85 | 7.60 | 7.83 | 7.72 | qfq | 2,587,100 | 20,050,255 | 3.03% |
| 2024-09-23 | 7.55 | 7.71 | 7.49 | 7.60 | 7.49 | qfq | 1,687,100 | 12,850,145 | 0.53% |
| 2024-09-20 | 7.66 | 7.69 | 7.53 | 7.56 | 7.45 | qfq | 1,486,245 | 11,284,801 | -1.18% |
| 2024-09-19 | 7.49 | 7.69 | 7.45 | 7.65 | 7.54 | qfq | 1,616,600 | 12,295,304 | 2.82% |
| 2024-09-18 | 7.74 | 7.74 | 7.29 | 7.44 | 7.33 | qfq | 2,499,300 | 18,675,019 | -3.38% |
| 2024-09-13 | 7.80 | 7.85 | 7.70 | 7.70 | 7.59 | qfq | 1,563,200 | 12,105,123 | -1.16% |
| 2024-09-12 | 8.02 | 8.02 | 7.76 | 7.79 | 7.68 | qfq | 2,080,300 | 16,390,387 | -1.39% |
| 2024-09-11 | 7.85 | 8.01 | 7.85 | 7.90 | 7.79 | qfq | 1,628,500 | 12,923,579 | -0.50% |
| 2024-09-10 | 7.85 | 7.99 | 7.78 | 7.94 | 7.83 | qfq | 1,810,500 | 14,281,811 | 0.00% |
| 2024-09-09 | 7.95 | 8.01 | 7.86 | 7.94 | 7.83 | qfq | 1,556,700 | 12,348,683 | -0.25% |
| 2024-09-06 | 8.06 | 8.14 | 7.96 | 7.96 | 7.85 | qfq | 1,818,445 | 14,618,591 | -1.24% |
| 2024-09-05 | 7.98 | 8.10 | 7.97 | 8.06 | 7.95 | qfq | 1,438,100 | 11,584,915 | 0.88% |
| 2024-09-04 | 8.09 | 8.09 | 7.93 | 7.99 | 7.88 | qfq | 1,765,850 | 14,098,371 | -0.99% |
| 2024-09-03 | 7.76 | 8.11 | 7.76 | 8.07 | 7.96 | qfq | 2,239,296 | 17,977,156 | 1.77% |
| 2024-09-02 | 8.00 | 8.12 | 7.92 | 7.93 | 7.82 | qfq | 3,076,564 | 24,698,208 | -1.12% |
| 2024-08-30 | 7.85 | 8.17 | 7.85 | 8.02 | 7.91 | qfq | 2,909,950 | 23,429,314 | 1.52% |
| 2024-08-29 | 7.61 | 7.94 | 7.61 | 7.90 | 7.79 | qfq | 3,307,350 | 25,794,113 | 0.64% |
| 2024-08-28 | 7.75 | 7.97 | 7.58 | 7.85 | 7.74 | qfq | 4,336,500 | 33,615,470 | -1.63% |
| 2024-08-27 | 8.13 | 8.22 | 7.95 | 7.98 | 7.87 | qfq | 1,629,101 | 13,084,744 | -2.44% |
| 2024-08-26 | 7.96 | 8.20 | 7.95 | 8.18 | 8.06 | qfq | 2,254,301 | 18,314,827 | 2.89% |
| 2024-08-23 | 8.06 | 8.12 | 7.90 | 7.95 | 7.84 | qfq | 1,898,200 | 15,200,693 | -1.36% |
| 2024-08-22 | 8.29 | 8.30 | 8.05 | 8.06 | 7.95 | qfq | 1,694,050 | 13,831,433 | -2.18% |
| 2024-08-21 | 8.21 | 8.38 | 8.19 | 8.24 | 8.12 | qfq | 1,734,350 | 14,378,841 | 0.37% |
| 2024-08-20 | 8.40 | 8.43 | 8.19 | 8.21 | 8.09 | qfq | 2,138,000 | 17,674,589 | -2.61% |
| 2024-08-19 | 8.42 | 8.57 | 8.33 | 8.43 | 8.31 | qfq | 1,658,300 | 14,050,440 | 0.00% |
| 2024-08-16 | 8.40 | 8.51 | 8.40 | 8.43 | 8.31 | qfq | 1,763,650 | 14,895,601 | -0.12% |
| 2024-08-15 | 8.38 | 8.46 | 8.25 | 8.44 | 8.32 | qfq | 2,037,500 | 17,077,781 | 0.36% |
| 2024-08-14 | 8.48 | 8.49 | 8.36 | 8.41 | 8.29 | qfq | 1,716,100 | 14,419,262 | -0.36% |
| 2024-08-13 | 8.32 | 8.46 | 8.24 | 8.44 | 8.32 | qfq | 1,938,500 | 16,237,448 | 1.81% |
| 2024-08-12 | 8.25 | 8.37 | 8.22 | 8.29 | 8.17 | qfq | 1,930,000 | 16,047,360 | -0.12% |
| 2024-08-09 | 8.39 | 8.44 | 8.30 | 8.30 | 8.18 | qfq | 1,776,600 | 14,854,188 | -0.12% |
| 2024-08-08 | 8.28 | 8.35 | 8.14 | 8.31 | 8.19 | qfq | 1,470,500 | 12,141,048 | -0.12% |
| 2024-08-07 | 8.40 | 8.40 | 8.18 | 8.32 | 8.20 | qfq | 1,590,300 | 13,181,588 | 0.60% |
| 2024-08-06 | 8.25 | 8.32 | 8.14 | 8.27 | 8.15 | qfq | 1,868,000 | 15,350,034 | 1.35% |
| 2024-08-05 | 8.37 | 8.50 | 8.15 | 8.16 | 8.04 | qfq | 2,270,800 | 18,874,684 | -2.97% |
| 2024-08-02 | 8.50 | 8.56 | 8.39 | 8.41 | 8.29 | qfq | 2,072,500 | 17,559,994 | -1.41% |
| 2024-08-01 | 8.46 | 8.62 | 8.41 | 8.53 | 8.41 | qfq | 3,139,200 | 26,783,998 | 0.83% |
| 2024-07-31 | 8.26 | 8.47 | 8.25 | 8.46 | 8.34 | qfq | 2,937,500 | 24,659,905 | 2.42% |
| 2024-07-30 | 8.20 | 8.33 | 8.10 | 8.26 | 8.14 | qfq | 2,159,900 | 17,811,024 | 0.73% |
| 2024-07-29 | 8.16 | 8.27 | 8.08 | 8.20 | 8.08 | qfq | 2,401,200 | 19,692,167 | 0.86% |
| 2024-07-26 | 7.95 | 8.17 | 7.94 | 8.13 | 8.01 | qfq | 2,431,900 | 19,689,107 | 2.52% |
| 2024-07-25 | 7.75 | 8.02 | 7.68 | 7.93 | 7.82 | qfq | 2,218,600 | 17,445,412 | 1.93% |
| 2024-07-24 | 7.98 | 8.03 | 7.78 | 7.78 | 7.67 | qfq | 2,653,300 | 20,878,710 | -2.51% |
| 2024-07-23 | 8.18 | 8.24 | 7.97 | 7.98 | 7.87 | qfq | 2,483,900 | 20,180,128 | -1.97% |
| 2024-07-22 | 8.00 | 8.15 | 7.99 | 8.14 | 8.02 | qfq | 2,461,420 | 19,888,061 | 1.50% |
| 2024-07-19 | 7.93 | 8.12 | 7.90 | 8.02 | 7.91 | qfq | 3,174,700 | 25,458,884 | 0.50% |
| 2024-07-18 | 8.00 | 8.09 | 7.72 | 7.98 | 7.87 | qfq | 5,231,300 | 41,241,358 | -2.44% |
| 2024-07-17 | 8.32 | 8.63 | 8.15 | 8.18 | 8.06 | qfq | 4,487,900 | 37,206,182 | -1.45% |
| 2024-07-16 | 8.38 | 8.42 | 8.27 | 8.30 | 8.18 | qfq | 1,977,900 | 16,474,868 | -1.19% |
| 2024-07-15 | 8.60 | 8.65 | 8.34 | 8.40 | 8.28 | qfq | 2,108,400 | 17,756,839 | -2.78% |
| 2024-07-12 | 8.57 | 8.66 | 8.48 | 8.64 | 8.52 | qfq | 2,027,100 | 17,422,411 | 0.70% |
| 2024-07-11 | 8.30 | 8.58 | 8.30 | 8.58 | 8.46 | qfq | 2,569,000 | 21,865,612 | 4.13% |
| 2024-07-10 | 8.27 | 8.43 | 8.21 | 8.24 | 8.12 | qfq | 2,108,600 | 17,563,998 | -1.08% |
| 2024-07-09 | 8.08 | 8.36 | 7.95 | 8.33 | 8.21 | qfq | 3,088,100 | 25,219,592 | 2.33% |
| 2024-07-08 | 8.30 | 8.38 | 8.09 | 8.14 | 8.02 | qfq | 1,943,800 | 15,927,138 | -2.40% |
| 2024-07-05 | 8.25 | 8.41 | 8.10 | 8.34 | 8.22 | qfq | 2,223,700 | 18,398,410 | 1.34% |
| 2024-07-04 | 8.56 | 8.62 | 8.20 | 8.23 | 8.11 | qfq | 2,935,690 | 24,465,996 | -3.97% |
| 2024-07-03 | 8.60 | 8.75 | 8.50 | 8.57 | 8.45 | qfq | 2,613,600 | 22,493,308 | -0.92% |
| 2024-07-02 | 8.65 | 8.75 | 8.57 | 8.65 | 8.53 | qfq | 2,627,100 | 22,766,300 | -0.12% |
| 2024-07-01 | 8.52 | 8.68 | 8.35 | 8.66 | 8.54 | qfq | 3,569,600 | 30,467,618 | 1.76% |
| 2024-06-28 | 8.48 | 8.65 | 8.33 | 8.51 | 8.39 | qfq | 3,008,400 | 25,746,081 | 0.47% |
| 2024-06-27 | 8.63 | 8.87 | 8.41 | 8.47 | 8.35 | qfq | 4,662,700 | 39,995,043 | -1.97% |
| 2024-06-26 | 8.49 | 8.70 | 8.39 | 8.64 | 8.52 | qfq | 4,245,800 | 36,370,791 | 2.01% |
| 2024-06-25 | 8.38 | 8.70 | 8.33 | 8.47 | 8.35 | qfq | 4,489,950 | 38,360,303 | 1.07% |
| 2024-06-24 | 8.80 | 8.81 | 8.33 | 8.38 | 8.26 | qfq | 3,673,890 | 31,310,195 | -5.63% |
| 2024-06-21 | 8.79 | 8.93 | 8.62 | 8.88 | 8.75 | qfq | 1,943,590 | 17,149,081 | 0.57% |
| 2024-06-20 | 9.15 | 9.24 | 8.76 | 8.83 | 8.70 | qfq | 2,751,300 | 24,501,364 | -2.54% |
| 2024-06-19 | 8.99 | 9.23 | 8.91 | 9.06 | 8.93 | qfq | 3,292,400 | 29,856,179 | 1.00% |
| 2024-06-18 | 8.71 | 9.00 | 8.69 | 8.97 | 8.84 | qfq | 3,509,100 | 31,041,890 | 2.99% |
| 2024-06-17 | 8.88 | 8.92 | 8.69 | 8.71 | 8.59 | qfq | 3,371,700 | 29,638,396 | -1.80% |
| 2024-06-14 | 8.76 | 8.88 | 8.64 | 8.87 | 8.74 | qfq | 2,014,900 | 17,754,077 | 0.57% |
| 2024-06-13 | 8.82 | 8.97 | 8.73 | 8.82 | 8.69 | qfq | 2,990,200 | 26,411,509 | -0.90% |
| 2024-06-12 | 8.88 | 8.97 | 8.80 | 8.90 | 8.77 | qfq | 3,646,300 | 32,469,410 | 0.79% |
| 2024-06-11 | 8.74 | 8.88 | 8.70 | 8.83 | 8.70 | qfq | 4,276,700 | 37,680,119 | 0.57% |
| 2024-06-07 | 8.96 | 8.98 | 8.57 | 8.78 | 8.66 | qfq | 4,325,190 | 37,860,193 | 2.57% |
| 2024-06-06 | 8.80 | 8.93 | 8.44 | 8.56 | 8.44 | qfq | 6,527,750 | 56,328,429 | -2.62% |
| 2024-06-05 | 9.08 | 9.23 | 8.78 | 8.79 | 8.66 | qfq | 5,614,810 | 50,164,695 | -3.30% |
| 2024-06-04 | 9.43 | 9.46 | 8.93 | 9.09 | 8.96 | qfq | 6,038,730 | 55,283,778 | -3.61% |
| 2024-06-03 | 10.21 | 10.29 | 9.37 | 9.43 | 9.30 | qfq | 7,756,800 | 75,503,257 | -7.55% |
| 2024-05-31 | 10.10 | 10.28 | 10.08 | 10.20 | 10.05 | qfq | 2,274,300 | 23,182,183 | 0.99% |
| 2024-05-30 | 10.06 | 10.19 | 9.91 | 10.10 | 9.96 | qfq | 1,856,400 | 18,749,859 | 0.40% |
| 2024-05-29 | 9.93 | 10.12 | 9.81 | 10.06 | 9.92 | qfq | 2,217,800 | 22,240,654 | 1.31% |
| 2024-05-28 | 9.99 | 10.13 | 9.81 | 9.93 | 9.74 | qfq | 1,963,800 | 19,588,176 | -1.10% |
| 2024-05-27 | 9.89 | 10.08 | 9.75 | 10.04 | 9.85 | qfq | 2,115,300 | 20,959,192 | 1.72% |
| 2024-05-24 | 9.94 | 10.10 | 9.85 | 9.87 | 9.68 | qfq | 3,139,700 | 31,354,592 | -0.70% |
| 2024-05-23 | 10.30 | 10.30 | 9.90 | 9.94 | 9.75 | qfq | 3,074,500 | 30,922,199 | -2.64% |
| 2024-05-22 | 10.16 | 10.27 | 10.13 | 10.21 | 10.01 | qfq | 1,336,400 | 13,637,109 | 0.20% |
| 2024-05-21 | 10.36 | 10.36 | 10.12 | 10.19 | 9.99 | qfq | 2,134,900 | 21,761,148 | -1.64% |
| 2024-05-20 | 10.68 | 10.69 | 10.27 | 10.36 | 10.16 | qfq | 2,172,600 | 22,578,041 | -0.77% |
| 2024-05-17 | 10.40 | 10.46 | 10.27 | 10.44 | 10.24 | qfq | 1,705,000 | 17,666,048 | 1.26% |
| 2024-05-16 | 10.29 | 10.41 | 10.26 | 10.31 | 10.11 | qfq | 1,609,700 | 16,650,879 | 0.49% |
| 2024-05-15 | 10.20 | 10.48 | 10.13 | 10.26 | 10.06 | qfq | 2,764,364 | 28,540,135 | 0.88% |
| 2024-05-14 | 10.21 | 10.30 | 10.11 | 10.17 | 9.97 | qfq | 2,164,700 | 22,072,477 | 0.39% |
| 2024-05-13 | 10.37 | 10.55 | 10.02 | 10.13 | 9.94 | qfq | 2,873,400 | 29,265,103 | -3.06% |
| 2024-05-10 | 10.57 | 10.69 | 10.43 | 10.45 | 10.25 | qfq | 2,654,200 | 27,878,359 | -0.48% |
| 2024-05-09 | 10.43 | 10.58 | 10.40 | 10.50 | 10.30 | qfq | 2,023,300 | 21,256,169 | 1.16% |
| 2024-05-08 | 10.58 | 10.58 | 10.32 | 10.38 | 10.18 | qfq | 2,746,300 | 28,660,573 | -1.89% |
| 2024-05-07 | 10.49 | 10.62 | 10.43 | 10.58 | 10.38 | qfq | 2,892,200 | 30,426,298 | 1.15% |
| 2024-05-06 | 10.45 | 10.63 | 10.27 | 10.46 | 10.26 | qfq | 3,615,546 | 37,624,933 | 0.48% |
| 2024-04-30 | 10.28 | 10.58 | 10.23 | 10.41 | 10.21 | qfq | 4,245,346 | 44,238,641 | 0.19% |
| 2024-04-29 | 9.68 | 10.47 | 9.68 | 10.39 | 10.19 | qfq | 7,123,100 | 72,328,047 | 7.45% |
| 2024-04-26 | 9.65 | 9.79 | 9.46 | 9.67 | 9.48 | qfq | 5,364,700 | 51,782,145 | 4.31% |
| 2024-04-25 | 9.30 | 9.44 | 9.15 | 9.27 | 9.09 | qfq | 3,798,500 | 35,189,212 | -1.07% |
| 2024-04-24 | 9.29 | 9.45 | 9.28 | 9.37 | 9.19 | qfq | 2,934,600 | 27,490,560 | 1.41% |
| 2024-04-23 | 8.97 | 9.31 | 8.86 | 9.24 | 9.06 | qfq | 3,303,600 | 30,439,804 | 2.90% |
| 2024-04-22 | 8.87 | 9.08 | 8.45 | 8.98 | 8.81 | qfq | 3,331,100 | 29,487,463 | 1.24% |
| 2024-04-19 | 8.94 | 8.96 | 8.68 | 8.87 | 8.70 | qfq | 2,198,000 | 19,377,731 | 0.68% |
| 2024-04-18 | 8.70 | 9.09 | 8.64 | 8.81 | 8.64 | qfq | 3,007,500 | 26,643,583 | -0.56% |
| 2024-04-17 | 8.11 | 8.86 | 8.11 | 8.86 | 8.69 | qfq | 4,511,900 | 39,072,667 | 11.45% |
| 2024-04-16 | 9.05 | 9.08 | 7.94 | 7.95 | 7.80 | qfq | 5,397,000 | 44,472,216 | -12.06% |
| 2024-04-15 | 9.80 | 9.84 | 8.89 | 9.04 | 8.87 | qfq | 4,400,200 | 40,729,000 | -7.00% |
| 2024-04-12 | 9.83 | 10.00 | 9.70 | 9.72 | 9.53 | qfq | 2,115,700 | 20,905,694 | -1.12% |
| 2024-04-11 | 9.79 | 9.99 | 9.62 | 9.83 | 9.64 | qfq | 2,421,300 | 23,880,374 | 0.31% |
| 2024-04-10 | 10.27 | 10.27 | 9.70 | 9.80 | 9.61 | qfq | 2,901,200 | 28,698,743 | -4.11% |
| 2024-04-09 | 10.20 | 10.36 | 10.10 | 10.22 | 10.02 | qfq | 1,985,600 | 20,296,840 | 0.69% |
| 2024-04-08 | 10.42 | 10.43 | 10.10 | 10.15 | 9.96 | qfq | 2,563,740 | 26,226,071 | -2.12% |
| 2024-04-03 | 10.60 | 10.60 | 10.19 | 10.37 | 10.17 | qfq | 2,690,000 | 27,760,102 | -1.52% |
| 2024-04-02 | 10.49 | 10.60 | 10.43 | 10.53 | 10.33 | qfq | 2,571,200 | 27,045,662 | 0.38% |
| 2024-04-01 | 10.30 | 10.55 | 10.28 | 10.49 | 10.29 | qfq | 3,356,700 | 35,081,092 | 2.04% |
| 2024-03-29 | 10.27 | 10.59 | 10.10 | 10.28 | 10.08 | qfq | 3,073,946 | 31,553,530 | 0.29% |
| 2024-03-28 | 10.05 | 10.35 | 10.04 | 10.25 | 10.05 | qfq | 2,841,200 | 29,098,480 | 1.79% |
| 2024-03-27 | 10.48 | 10.50 | 10.05 | 10.07 | 9.88 | qfq | 2,651,400 | 27,130,182 | -3.54% |
| 2024-03-26 | 10.35 | 10.47 | 10.10 | 10.44 | 10.24 | qfq | 3,296,400 | 34,080,517 | 2.15% |
| 2024-03-25 | 10.53 | 10.67 | 10.22 | 10.22 | 10.02 | qfq | 3,464,400 | 36,258,621 | -2.94% |
| 2024-03-22 | 10.60 | 10.72 | 10.42 | 10.53 | 10.33 | qfq | 3,025,846 | 31,915,400 | -1.50% |
| 2024-03-21 | 10.71 | 10.76 | 10.51 | 10.69 | 10.48 | qfq | 2,257,500 | 24,010,660 | 0.19% |
| 2024-03-20 | 10.53 | 10.70 | 10.44 | 10.67 | 10.47 | qfq | 2,516,500 | 26,684,125 | 1.72% |
| 2024-03-19 | 10.49 | 10.69 | 10.42 | 10.49 | 10.29 | qfq | 4,209,100 | 44,386,486 | 0.00% |
| 2024-03-18 | 10.26 | 10.52 | 10.20 | 10.49 | 10.29 | qfq | 5,317,400 | 55,180,406 | 2.94% |
| 2024-03-15 | 9.99 | 10.19 | 9.86 | 10.19 | 9.99 | qfq | 3,302,400 | 33,230,878 | 2.00% |
| 2024-03-14 | 10.08 | 10.20 | 9.82 | 9.99 | 9.80 | qfq | 2,818,500 | 28,129,691 | -0.99% |
| 2024-03-13 | 10.05 | 10.19 | 9.90 | 10.09 | 9.90 | qfq | 4,891,300 | 49,277,035 | -0.88% |
| 2024-03-12 | 9.74 | 10.19 | 9.66 | 10.18 | 9.98 | qfq | 7,658,400 | 76,703,133 | 5.38% |
| 2024-03-11 | 9.38 | 9.68 | 9.36 | 9.66 | 9.47 | qfq | 3,621,300 | 34,573,934 | 2.44% |
| 2024-03-08 | 9.20 | 9.45 | 9.13 | 9.43 | 9.25 | qfq | 3,608,300 | 33,575,931 | 2.84% |
| 2024-03-07 | 9.23 | 9.45 | 9.09 | 9.17 | 8.99 | qfq | 3,640,200 | 33,765,956 | -0.65% |
| 2024-03-06 | 9.10 | 9.40 | 9.07 | 9.23 | 9.05 | qfq | 3,647,200 | 33,699,682 | 0.76% |
| 2024-03-05 | 9.40 | 9.42 | 9.12 | 9.16 | 8.98 | qfq | 3,510,300 | 32,491,491 | -2.97% |
| 2024-03-04 | 9.53 | 9.70 | 9.22 | 9.44 | 9.26 | qfq | 3,821,000 | 35,888,559 | -1.77% |
| 2024-03-01 | 9.65 | 9.95 | 9.45 | 9.61 | 9.43 | qfq | 6,135,100 | 59,327,503 | 0.84% |
| 2024-02-29 | 8.81 | 9.66 | 8.78 | 9.53 | 9.35 | qfq | 6,749,900 | 62,732,122 | 7.08% |
| 2024-02-28 | 9.83 | 10.28 | 8.90 | 8.90 | 8.73 | qfq | 9,481,862 | 90,598,382 | -9.46% |
| 2024-02-27 | 9.50 | 9.84 | 9.40 | 9.83 | 9.64 | qfq | 3,928,300 | 38,187,713 | 2.61% |
| 2024-02-26 | 9.48 | 9.75 | 9.36 | 9.58 | 9.40 | qfq | 4,531,360 | 43,408,473 | 2.13% |
| 2024-02-23 | 9.17 | 9.40 | 9.03 | 9.38 | 9.20 | qfq | 4,171,650 | 38,494,109 | 2.96% |
| 2024-02-22 | 8.96 | 9.16 | 8.90 | 9.11 | 8.94 | qfq | 3,895,456 | 35,245,905 | 0.77% |
| 2024-02-21 | 8.63 | 9.53 | 8.59 | 9.04 | 8.87 | qfq | 8,971,755 | 82,104,862 | 4.39% |
| 2024-02-20 | 8.57 | 8.71 | 8.35 | 8.66 | 8.49 | qfq | 4,336,396 | 37,254,590 | 0.58% |
| 2024-02-19 | 8.30 | 8.73 | 8.29 | 8.61 | 8.44 | qfq | 6,485,112 | 55,028,477 | 3.49% |
| 2024-02-08 | 7.48 | 8.35 | 7.31 | 8.32 | 8.16 | qfq | 8,280,317 | 65,107,804 | 9.33% |
| 2024-02-07 | 7.49 | 8.10 | 7.19 | 7.61 | 7.46 | qfq | 9,556,655 | 72,068,287 | 0.79% |
| 2024-02-06 | 7.30 | 7.90 | 6.80 | 7.55 | 7.41 | qfq | 7,897,600 | 57,392,846 | -0.40% |
| 2024-02-05 | 8.50 | 8.55 | 7.17 | 7.58 | 7.43 | qfq | 7,572,100 | 57,922,282 | -12.47% |
| 2024-02-02 | 9.30 | 9.52 | 8.38 | 8.66 | 8.49 | qfq | 4,628,714 | 41,027,755 | -7.18% |
| 2024-02-01 | 9.76 | 9.76 | 9.12 | 9.33 | 9.15 | qfq | 3,365,055 | 31,366,175 | -1.89% |
| 2024-01-31 | 9.95 | 10.05 | 9.42 | 9.51 | 9.33 | qfq | 3,591,755 | 34,812,379 | -5.37% |
| 2024-01-30 | 10.25 | 10.44 | 10.03 | 10.05 | 9.86 | qfq | 2,452,000 | 25,016,494 | -2.80% |
| 2024-01-29 | 10.85 | 10.92 | 10.20 | 10.34 | 10.14 | qfq | 3,363,700 | 35,294,261 | -4.88% |
| 2024-01-26 | 11.00 | 11.26 | 10.81 | 10.87 | 10.66 | qfq | 4,199,300 | 46,183,703 | -1.72% |
| 2024-01-25 | 10.46 | 11.07 | 10.24 | 11.06 | 10.85 | qfq | 4,370,500 | 46,841,476 | 6.14% |
| 2024-01-24 | 10.27 | 10.47 | 9.95 | 10.42 | 10.22 | qfq | 4,043,700 | 41,389,656 | 1.46% |
| 2024-01-23 | 10.25 | 10.36 | 9.96 | 10.27 | 10.07 | qfq | 4,868,446 | 49,279,170 | 0.20% |
| 2024-01-22 | 11.23 | 11.23 | 10.11 | 10.25 | 10.05 | qfq | 6,464,604 | 68,979,519 | -8.89% |
| 2024-01-19 | 11.33 | 11.45 | 11.16 | 11.25 | 11.03 | qfq | 4,928,600 | 55,541,738 | -0.53% |
| 2024-01-18 | 11.81 | 11.81 | 11.03 | 11.31 | 11.09 | qfq | 6,794,700 | 77,128,367 | -5.12% |
| 2024-01-17 | 12.23 | 12.26 | 11.92 | 11.92 | 11.69 | qfq | 3,116,500 | 37,673,355 | -1.81% |
| 2024-01-16 | 12.34 | 12.34 | 11.96 | 12.14 | 11.91 | qfq | 3,138,300 | 38,014,684 | -1.30% |
| 2024-01-15 | 12.13 | 12.30 | 11.94 | 12.30 | 12.06 | qfq | 2,705,900 | 32,939,593 | 1.15% |
| 2024-01-12 | 12.34 | 12.49 | 12.12 | 12.16 | 11.93 | qfq | 3,609,800 | 44,319,888 | -1.46% |
| 2024-01-11 | 12.28 | 12.48 | 12.17 | 12.34 | 12.10 | qfq | 2,934,250 | 36,095,916 | 0.00% |
| 2024-01-10 | 12.24 | 12.52 | 11.92 | 12.34 | 12.10 | qfq | 5,559,100 | 68,393,406 | 1.23% |
| 2024-01-09 | 11.98 | 12.39 | 11.93 | 12.19 | 11.96 | qfq | 5,897,500 | 72,099,763 | 3.13% |
| 2024-01-08 | 12.15 | 12.22 | 11.82 | 11.82 | 11.59 | qfq | 3,474,800 | 41,650,470 | -2.96% |
| 2024-01-05 | 12.44 | 12.53 | 12.12 | 12.18 | 11.95 | qfq | 4,670,400 | 57,597,642 | -2.25% |
| 2024-01-04 | 12.38 | 12.58 | 12.30 | 12.46 | 12.22 | qfq | 2,788,245 | 34,715,104 | 0.40% |
| 2024-01-03 | 12.65 | 12.70 | 12.37 | 12.41 | 12.17 | qfq | 4,252,100 | 53,189,007 | -2.21% |
| 2024-01-02 | 12.60 | 12.86 | 12.52 | 12.69 | 12.45 | qfq | 7,941,500 | 101,149,158 | 0.63% |
| 2023-12-29 | 12.27 | 12.87 | 12.27 | 12.61 | 12.37 | qfq | 8,862,864 | 111,683,859 | 2.52% |
| 2023-12-28 | 12.21 | 12.39 | 11.87 | 12.30 | 12.06 | qfq | 5,780,709 | 70,306,241 | 0.82% |
| 2023-12-27 | 12.56 | 12.60 | 12.12 | 12.20 | 11.97 | qfq | 6,635,419 | 81,299,156 | -3.40% |
| 2023-12-26 | 12.46 | 12.70 | 12.33 | 12.63 | 12.39 | qfq | 8,855,211 | 110,864,156 | 0.72% |
| 2023-12-25 | 12.36 | 12.54 | 12.07 | 12.54 | 12.30 | qfq | 7,153,300 | 88,482,804 | 1.95% |
| 2023-12-22 | 12.25 | 12.82 | 12.19 | 12.30 | 12.06 | qfq | 9,510,900 | 119,346,306 | 0.41% |
| 2023-12-21 | 11.96 | 12.32 | 11.87 | 12.25 | 12.01 | qfq | 4,084,750 | 49,447,655 | 1.91% |
| 2023-12-20 | 12.10 | 12.25 | 12.00 | 12.02 | 11.79 | qfq | 2,723,850 | 33,103,760 | -0.33% |
| 2023-12-19 | 11.99 | 12.14 | 11.85 | 12.06 | 11.83 | qfq | 3,073,600 | 36,817,472 | 0.58% |
| 2023-12-18 | 12.14 | 12.21 | 11.95 | 11.99 | 11.76 | qfq | 2,679,506 | 32,338,770 | -1.24% |
| 2023-12-15 | 12.13 | 12.21 | 12.04 | 12.14 | 11.91 | qfq | 2,501,710 | 30,384,560 | 0.08% |
| 2023-12-14 | 12.23 | 12.30 | 12.11 | 12.13 | 11.90 | qfq | 3,109,800 | 37,927,928 | -0.57% |
| 2023-12-13 | 12.18 | 12.37 | 12.10 | 12.20 | 11.97 | qfq | 2,851,250 | 34,921,202 | 0.08% |
| 2023-12-12 | 12.15 | 12.27 | 11.99 | 12.19 | 11.96 | qfq | 3,470,600 | 42,126,288 | 0.33% |
| 2023-12-11 | 11.89 | 12.19 | 11.81 | 12.15 | 11.92 | qfq | 5,654,235 | 68,323,858 | 2.02% |
| 2023-12-08 | 12.11 | 12.26 | 11.89 | 11.91 | 11.68 | qfq | 6,223,735 | 74,850,796 | -1.65% |
| 2023-12-07 | 12.41 | 12.47 | 12.11 | 12.11 | 11.88 | qfq | 6,347,100 | 77,687,334 | -2.89% |
| 2023-12-06 | 12.44 | 12.76 | 12.31 | 12.47 | 12.23 | qfq | 6,796,600 | 85,175,420 | -0.24% |
| 2023-12-05 | 12.83 | 12.89 | 12.47 | 12.50 | 12.26 | qfq | 5,833,900 | 73,359,827 | -3.03% |
| 2023-12-04 | 12.68 | 12.96 | 12.60 | 12.89 | 12.64 | qfq | 5,697,900 | 73,226,312 | 2.06% |
| 2023-12-01 | 12.70 | 12.75 | 12.55 | 12.63 | 12.39 | qfq | 5,035,979 | 63,676,671 | -0.55% |
| 2023-11-30 | 12.77 | 12.89 | 12.47 | 12.70 | 12.46 | qfq | 6,068,000 | 76,796,515 | -1.01% |
| 2023-11-29 | 13.05 | 13.19 | 12.74 | 12.83 | 12.58 | qfq | 7,947,600 | 102,886,235 | -1.53% |
| 2023-11-28 | 12.74 | 13.09 | 12.71 | 13.03 | 12.78 | qfq | 9,242,227 | 120,006,635 | 1.72% |
| 2023-11-27 | 12.50 | 12.96 | 12.41 | 12.81 | 12.56 | qfq | 8,543,000 | 108,787,634 | 1.83% |
| 2023-11-24 | 12.71 | 12.98 | 12.56 | 12.58 | 12.34 | qfq | 9,924,097 | 126,336,145 | -1.56% |
| 2023-11-23 | 12.40 | 12.90 | 12.35 | 12.78 | 12.53 | qfq | 9,934,300 | 126,726,936 | 2.65% |
| 2023-11-22 | 12.62 | 12.74 | 12.37 | 12.45 | 12.21 | qfq | 7,977,300 | 100,260,274 | -2.43% |
| 2023-11-21 | 12.68 | 12.94 | 12.64 | 12.76 | 12.52 | qfq | 8,534,222 | 108,923,675 | -0.78% |
| 2023-11-20 | 12.90 | 12.95 | 12.51 | 12.86 | 12.61 | qfq | 12,852,092 | 163,899,722 | -0.92% |
| 2023-11-17 | 13.33 | 13.63 | 12.95 | 12.98 | 12.73 | qfq | 15,253,420 | 201,832,409 | -3.42% |
| 2023-11-16 | 12.91 | 13.66 | 12.73 | 13.44 | 13.18 | qfq | 20,601,382 | 272,003,307 | 3.54% |
| 2023-11-15 | 12.79 | 13.09 | 12.60 | 12.98 | 12.73 | qfq | 12,611,084 | 161,940,394 | 0.62% |
| 2023-11-14 | 13.08 | 13.08 | 12.51 | 12.90 | 12.65 | qfq | 13,063,297 | 167,050,347 | -1.90% |
| 2023-11-13 | 12.79 | 13.26 | 12.64 | 13.15 | 12.90 | qfq | 23,314,506 | 303,702,311 | 2.81% |
| 2023-11-10 | 12.28 | 12.94 | 12.19 | 12.79 | 12.54 | qfq | 21,520,092 | 271,162,718 | 4.07% |
| 2023-11-09 | 12.59 | 12.69 | 12.15 | 12.29 | 12.05 | qfq | 17,252,800 | 213,247,511 | -3.46% |
| 2023-11-08 | 13.01 | 13.16 | 12.56 | 12.73 | 12.49 | qfq | 27,452,220 | 350,877,469 | -3.63% |
| 2023-11-07 | 11.82 | 13.88 | 11.80 | 13.21 | 12.96 | qfq | 37,493,073 | 483,688,426 | 10.82% |
| 2023-11-06 | 11.76 | 11.92 | 11.62 | 11.92 | 11.69 | qfq | 18,287,100 | 215,249,490 | 0.85% |
| 2023-11-03 | 12.08 | 12.21 | 11.61 | 11.82 | 11.59 | qfq | 22,138,000 | 260,513,015 | -1.25% |
| 2023-11-02 | 11.29 | 12.16 | 11.25 | 11.97 | 11.74 | qfq | 25,201,491 | 298,111,953 | 6.49% |
| 2023-11-01 | 11.28 | 11.30 | 10.98 | 11.24 | 11.02 | qfq | 9,349,149 | 104,573,907 | 0.90% |
| 2023-10-31 | 11.21 | 11.43 | 11.05 | 11.14 | 10.93 | qfq | 8,159,500 | 91,559,482 | -0.62% |
| 2023-10-30 | 11.20 | 11.36 | 10.91 | 11.21 | 10.99 | qfq | 10,956,531 | 122,037,234 | -2.18% |
| 2023-10-27 | 11.37 | 11.62 | 11.34 | 11.46 | 11.24 | qfq | 4,574,973 | 52,486,382 | 0.79% |
| 2023-10-26 | 11.24 | 11.42 | 11.09 | 11.37 | 11.15 | qfq | 3,740,120 | 42,152,880 | 0.44% |
| 2023-10-25 | 11.11 | 11.44 | 10.96 | 11.32 | 11.10 | qfq | 3,917,349 | 44,256,131 | 2.91% |
| 2023-10-24 | 10.69 | 11.17 | 10.69 | 11.00 | 10.79 | qfq | 3,701,300 | 40,643,619 | 3.00% |
| 2023-10-23 | 10.83 | 11.10 | 10.62 | 10.68 | 10.48 | qfq | 3,853,400 | 41,562,941 | -2.73% |
| 2023-10-20 | 10.87 | 11.40 | 10.87 | 10.98 | 10.77 | qfq | 4,447,800 | 49,551,598 | 0.46% |
| 2023-10-19 | 11.11 | 11.13 | 10.89 | 10.93 | 10.72 | qfq | 4,928,500 | 54,127,063 | -2.67% |
| 2023-10-18 | 11.20 | 11.40 | 11.13 | 11.23 | 11.01 | qfq | 4,589,796 | 51,704,527 | 0.09% |
| 2023-10-17 | 11.20 | 11.39 | 11.07 | 11.22 | 11.00 | qfq | 3,949,500 | 44,285,426 | 0.72% |
| 2023-10-16 | 11.17 | 11.29 | 11.12 | 11.14 | 10.93 | qfq | 3,752,600 | 42,052,152 | -0.18% |
| 2023-10-13 | 11.35 | 11.43 | 11.14 | 11.16 | 10.95 | qfq | 3,590,200 | 40,377,823 | -1.50% |
| 2023-10-12 | 11.23 | 11.42 | 11.12 | 11.33 | 11.11 | qfq | 4,339,020 | 49,008,635 | 0.71% |
| 2023-10-11 | 11.40 | 11.43 | 11.08 | 11.25 | 11.03 | qfq | 4,833,214 | 54,191,529 | -1.32% |
| 2023-10-10 | 11.50 | 11.52 | 11.25 | 11.40 | 11.18 | qfq | 5,864,844 | 66,663,998 | -1.47% |
| 2023-10-09 | 11.30 | 11.65 | 11.24 | 11.57 | 11.35 | qfq | 9,636,000 | 111,124,803 | 2.39% |
| 2023-09-28 | 11.19 | 11.43 | 11.08 | 11.30 | 11.08 | qfq | 4,104,800 | 46,400,667 | 1.71% |
| 2023-09-27 | 11.36 | 11.47 | 11.07 | 11.11 | 10.90 | qfq | 3,596,900 | 40,275,950 | -1.59% |
| 2023-09-26 | 11.36 | 11.44 | 11.20 | 11.29 | 11.07 | qfq | 3,169,100 | 35,723,334 | -1.05% |
| 2023-09-25 | 11.25 | 11.50 | 11.22 | 11.41 | 11.19 | qfq | 4,858,500 | 55,320,121 | 1.60% |
| 2023-09-22 | 11.05 | 11.31 | 10.95 | 11.23 | 11.01 | qfq | 2,709,900 | 30,251,867 | 2.09% |
| 2023-09-21 | 11.08 | 11.21 | 10.93 | 11.00 | 10.79 | qfq | 2,409,000 | 26,580,481 | -0.81% |
| 2023-09-20 | 11.06 | 11.33 | 11.06 | 11.09 | 10.88 | qfq | 2,766,500 | 30,914,838 | -0.18% |
| 2023-09-19 | 11.37 | 11.37 | 11.03 | 11.11 | 10.90 | qfq | 2,806,500 | 31,172,784 | -1.07% |
| 2023-09-18 | 10.82 | 11.35 | 10.75 | 11.23 | 11.01 | qfq | 3,778,100 | 42,167,428 | 3.31% |
| 2023-09-15 | 10.97 | 10.98 | 10.81 | 10.87 | 10.66 | qfq | 1,750,500 | 19,039,831 | -0.09% |
| 2023-09-14 | 11.08 | 11.08 | 10.80 | 10.88 | 10.67 | qfq | 2,492,800 | 27,246,393 | -1.00% |
| 2023-09-13 | 11.25 | 11.27 | 10.90 | 10.99 | 10.78 | qfq | 2,760,000 | 30,421,546 | -1.52% |
| 2023-09-12 | 11.16 | 11.28 | 11.10 | 11.16 | 10.95 | qfq | 2,579,400 | 28,836,888 | 0.54% |
| 2023-09-11 | 10.98 | 11.21 | 10.94 | 11.10 | 10.89 | qfq | 3,156,201 | 35,010,589 | 1.09% |
| 2023-09-08 | 11.05 | 11.18 | 10.93 | 10.98 | 10.77 | qfq | 2,411,401 | 26,638,723 | -0.36% |
| 2023-09-07 | 11.27 | 11.29 | 11.00 | 11.02 | 10.81 | qfq | 2,125,501 | 23,609,599 | -2.22% |
| 2023-09-06 | 11.24 | 11.38 | 11.18 | 11.27 | 11.05 | qfq | 2,335,600 | 26,344,796 | -0.09% |
| 2023-09-05 | 11.29 | 11.42 | 11.20 | 11.28 | 11.06 | qfq | 3,102,400 | 35,084,437 | -0.09% |
| 2023-09-04 | 11.29 | 11.38 | 11.17 | 11.29 | 11.07 | qfq | 3,996,500 | 45,028,045 | 0.44% |
| 2023-09-01 | 11.16 | 11.28 | 11.08 | 11.24 | 11.02 | qfq | 3,861,202 | 43,231,331 | 0.72% |
| 2023-08-31 | 11.32 | 11.45 | 11.12 | 11.16 | 10.95 | qfq | 5,269,602 | 59,116,899 | -0.71% |
| 2023-08-30 | 11.19 | 11.58 | 11.18 | 11.24 | 11.02 | qfq | 8,404,090 | 95,231,484 | 0.81% |
| 2023-08-29 | 10.57 | 11.21 | 10.51 | 11.15 | 10.94 | qfq | 9,361,447 | 102,861,356 | 5.19% |
| 2023-08-28 | 10.50 | 10.81 | 10.41 | 10.60 | 10.40 | qfq | 9,493,900 | 101,234,214 | 6.85% |
| 2023-08-25 | 10.13 | 10.20 | 9.87 | 9.92 | 9.73 | qfq | 1,885,501 | 18,860,995 | -2.07% |
| 2023-08-24 | 10.20 | 10.35 | 10.04 | 10.13 | 9.94 | qfq | 1,764,700 | 17,910,308 | -1.27% |
| 2023-08-23 | 10.32 | 10.40 | 10.13 | 10.26 | 10.06 | qfq | 1,537,900 | 15,751,978 | -0.58% |
| 2023-08-22 | 10.48 | 10.54 | 10.13 | 10.32 | 10.12 | qfq | 2,156,501 | 22,184,256 | -0.67% |
| 2023-08-21 | 10.36 | 10.62 | 10.36 | 10.39 | 10.19 | qfq | 1,897,700 | 19,874,366 | -0.57% |
| 2023-08-18 | 10.41 | 10.62 | 10.35 | 10.45 | 10.25 | qfq | 2,654,400 | 27,929,240 | 0.19% |
| 2023-08-17 | 10.08 | 10.44 | 10.01 | 10.43 | 10.23 | qfq | 2,156,900 | 22,126,802 | 3.06% |
| 2023-08-16 | 10.23 | 10.32 | 10.12 | 10.12 | 9.93 | qfq | 1,356,846 | 13,855,652 | -1.65% |
| 2023-08-15 | 10.25 | 10.39 | 10.23 | 10.29 | 10.09 | qfq | 1,428,800 | 14,695,040 | -0.10% |
| 2023-08-14 | 10.15 | 10.31 | 10.00 | 10.30 | 10.10 | qfq | 2,548,800 | 25,911,239 | 1.38% |
| 2023-08-11 | 10.31 | 10.35 | 10.16 | 10.16 | 9.97 | qfq | 2,070,000 | 21,200,910 | -1.45% |
| 2023-08-10 | 10.36 | 10.44 | 10.25 | 10.31 | 10.11 | qfq | 1,856,100 | 19,142,595 | -0.48% |
| 2023-08-09 | 10.55 | 10.56 | 10.34 | 10.36 | 10.16 | qfq | 2,566,251 | 26,781,374 | -1.89% |
| 2023-08-08 | 10.60 | 10.76 | 10.45 | 10.56 | 10.36 | qfq | 2,395,246 | 25,373,163 | 0.57% |
| 2023-08-07 | 10.53 | 10.62 | 10.42 | 10.50 | 10.30 | qfq | 2,366,146 | 24,895,017 | -0.28% |
| 2023-08-04 | 10.59 | 10.64 | 10.43 | 10.53 | 10.33 | qfq | 2,675,500 | 28,168,486 | -0.09% |
| 2023-08-03 | 10.87 | 10.89 | 10.52 | 10.54 | 10.34 | qfq | 3,179,746 | 33,783,528 | -3.13% |
| 2023-08-02 | 10.78 | 10.89 | 10.71 | 10.88 | 10.67 | qfq | 2,087,800 | 22,591,951 | 0.93% |
| 2023-08-01 | 10.93 | 10.98 | 10.72 | 10.78 | 10.57 | qfq | 2,649,900 | 28,653,404 | -1.28% |
| 2023-07-31 | 10.90 | 11.00 | 10.75 | 10.92 | 10.71 | qfq | 3,269,100 | 35,690,117 | 1.30% |
| 2023-07-28 | 10.80 | 11.01 | 10.56 | 10.78 | 10.57 | qfq | 4,881,200 | 52,752,381 | -1.10% |
| 2023-07-27 | 10.75 | 11.13 | 10.67 | 10.90 | 10.69 | qfq | 5,552,400 | 60,761,043 | 2.44% |
| 2023-07-26 | 10.85 | 10.85 | 10.61 | 10.64 | 10.44 | qfq | 2,124,700 | 22,652,417 | -1.94% |
| 2023-07-25 | 10.61 | 10.86 | 10.59 | 10.85 | 10.64 | qfq | 2,256,300 | 24,312,254 | 2.65% |
| 2023-07-24 | 10.61 | 10.68 | 10.54 | 10.57 | 10.37 | qfq | 1,720,700 | 18,255,227 | -0.38% |
| 2023-07-21 | 10.78 | 10.85 | 10.57 | 10.61 | 10.41 | qfq | 2,543,200 | 27,071,731 | -1.58% |
| 2023-07-20 | 10.85 | 10.97 | 10.76 | 10.78 | 10.57 | qfq | 2,362,500 | 25,618,215 | -1.46% |
| 2023-07-19 | 11.01 | 11.05 | 10.83 | 10.94 | 10.73 | qfq | 1,870,400 | 20,401,277 | -0.45% |
| 2023-07-18 | 10.98 | 11.10 | 10.87 | 10.99 | 10.78 | qfq | 2,074,900 | 22,755,463 | 0.00% |