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
力合科技300800.SZ
最近收盘价9.212026-07-17
最近交易日2026-07-17
成交量（股）3,263,900
成交额（元）30,876,983
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.182 | — | — | — | 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 | 9.47 | 9.72 | 9.18 | 9.21 | 9.21 | qfq | 3,263,900 | 30,876,983 | -3.56% |
| 2026-07-16 | 9.34 | 9.68 | 9.26 | 9.55 | 9.55 | qfq | 2,585,200 | 24,638,921 | 1.06% |
| 2026-07-15 | 9.40 | 9.51 | 9.26 | 9.45 | 9.45 | qfq | 2,772,718 | 26,130,612 | 0.43% |
| 2026-07-14 | 9.11 | 9.42 | 8.99 | 9.41 | 9.41 | qfq | 2,855,900 | 26,343,231 | 3.63% |
| 2026-07-13 | 9.34 | 9.48 | 9.07 | 9.08 | 9.08 | qfq | 2,889,018 | 26,598,701 | -4.22% |
| 2026-07-10 | 9.24 | 9.63 | 9.16 | 9.48 | 9.48 | qfq | 3,192,900 | 30,168,221 | 2.16% |
| 2026-07-09 | 9.31 | 9.38 | 9.04 | 9.28 | 9.28 | qfq | 3,071,700 | 28,296,190 | -0.64% |
| 2026-07-08 | 9.43 | 9.46 | 9.17 | 9.34 | 9.34 | qfq | 2,912,903 | 27,076,596 | -1.27% |
| 2026-07-07 | 9.76 | 9.80 | 9.38 | 9.46 | 9.46 | qfq | 2,581,018 | 24,605,969 | -2.77% |
| 2026-07-06 | 9.95 | 10.00 | 9.65 | 9.73 | 9.73 | qfq | 2,956,400 | 28,931,028 | -2.11% |
| 2026-07-03 | 9.51 | 10.04 | 9.51 | 9.94 | 9.94 | qfq | 5,270,750 | 51,886,548 | 4.63% |
| 2026-07-02 | 9.45 | 9.73 | 9.43 | 9.50 | 9.50 | qfq | 3,513,600 | 33,748,682 | -0.31% |
| 2026-07-01 | 9.25 | 9.66 | 9.21 | 9.53 | 9.53 | qfq | 3,980,199 | 37,582,606 | 3.03% |
| 2026-06-30 | 9.28 | 9.42 | 9.10 | 9.25 | 9.25 | qfq | 2,624,110 | 24,291,605 | -0.54% |
| 2026-06-29 | 9.34 | 9.37 | 8.97 | 9.30 | 9.30 | qfq | 3,712,510 | 34,060,661 | -0.11% |
| 2026-06-26 | 9.49 | 9.49 | 9.18 | 9.31 | 9.31 | qfq | 3,241,450 | 30,281,270 | -1.38% |
| 2026-06-25 | 9.68 | 9.68 | 9.35 | 9.44 | 9.44 | qfq | 3,572,950 | 33,823,463 | -2.48% |
| 2026-06-24 | 10.05 | 10.13 | 9.62 | 9.68 | 9.68 | qfq | 3,712,600 | 36,254,196 | -4.06% |
| 2026-06-23 | 9.93 | 10.16 | 9.80 | 10.09 | 10.09 | qfq | 3,345,800 | 33,665,920 | 1.82% |
| 2026-06-22 | 9.82 | 9.95 | 9.50 | 9.91 | 9.91 | qfq | 3,511,621 | 34,081,095 | 1.02% |
| 2026-06-18 | 9.81 | 9.94 | 9.68 | 9.81 | 9.81 | qfq | 2,928,319 | 28,756,645 | -0.61% |
| 2026-06-17 | 10.14 | 10.16 | 9.86 | 9.87 | 9.87 | qfq | 4,382,807 | 43,533,887 | -2.66% |
| 2026-06-16 | 10.12 | 10.24 | 9.91 | 10.14 | 10.14 | qfq | 3,625,700 | 36,522,914 | -0.20% |
| 2026-06-15 | 10.28 | 10.43 | 10.07 | 10.16 | 10.16 | qfq | 3,646,250 | 37,327,718 | -0.59% |
| 2026-06-12 | 10.20 | 10.38 | 10.05 | 10.22 | 10.22 | qfq | 4,027,760 | 41,233,939 | 0.79% |
| 2026-06-11 | 10.21 | 10.35 | 9.95 | 10.14 | 10.14 | qfq | 3,594,200 | 36,300,054 | -1.65% |
| 2026-06-10 | 10.24 | 10.39 | 10.08 | 10.31 | 10.31 | qfq | 3,082,560 | 31,500,509 | 0.00% |
| 2026-06-09 | 10.49 | 10.59 | 10.24 | 10.31 | 10.31 | qfq | 3,549,000 | 36,888,608 | -1.15% |
| 2026-06-08 | 10.61 | 10.82 | 10.25 | 10.43 | 10.43 | qfq | 4,637,150 | 48,934,453 | -3.78% |
| 2026-06-05 | 10.45 | 11.04 | 10.31 | 10.84 | 10.84 | qfq | 4,575,203 | 49,022,667 | 3.73% |
| 2026-06-04 | 10.59 | 10.68 | 10.35 | 10.45 | 10.45 | qfq | 3,203,350 | 33,510,872 | -1.42% |
| 2026-06-03 | 10.82 | 10.89 | 10.52 | 10.60 | 10.60 | qfq | 3,071,562 | 32,771,232 | -0.66% |
| 2026-06-02 | 11.00 | 11.12 | 10.62 | 10.67 | 10.67 | qfq | 3,370,357 | 36,208,502 | -2.65% |
| 2026-06-01 | 10.63 | 11.15 | 10.58 | 10.96 | 10.96 | qfq | 5,109,700 | 56,097,356 | 2.81% |
| 2026-05-29 | 11.16 | 11.18 | 10.57 | 10.66 | 10.66 | qfq | 4,693,800 | 51,014,307 | -2.91% |
| 2026-05-28 | 11.00 | 11.11 | 10.67 | 10.98 | 10.98 | qfq | 3,938,950 | 43,016,608 | -0.36% |
| 2026-05-27 | 11.50 | 11.50 | 10.87 | 11.02 | 11.02 | qfq | 4,728,203 | 52,289,016 | -3.67% |
| 2026-05-26 | 11.78 | 11.84 | 11.28 | 11.44 | 11.44 | qfq | 4,763,650 | 54,851,570 | -3.87% |
| 2026-05-25 | 12.32 | 12.46 | 11.59 | 11.90 | 11.80 | qfq | 5,953,353 | 70,637,607 | -3.41% |
| 2026-05-22 | 12.15 | 12.42 | 11.92 | 12.32 | 12.22 | qfq | 3,623,400 | 43,977,150 | 2.67% |
| 2026-05-21 | 12.50 | 12.66 | 11.90 | 12.00 | 11.90 | qfq | 3,761,751 | 46,140,203 | -3.85% |
| 2026-05-20 | 12.62 | 12.66 | 12.41 | 12.48 | 12.38 | qfq | 2,927,639 | 36,527,372 | -1.34% |
| 2026-05-19 | 12.66 | 12.83 | 12.41 | 12.65 | 12.55 | qfq | 3,384,853 | 42,738,804 | -0.39% |
| 2026-05-18 | 12.47 | 12.73 | 12.41 | 12.70 | 12.60 | qfq | 3,271,000 | 41,202,423 | 1.52% |
| 2026-05-15 | 12.74 | 12.76 | 12.38 | 12.51 | 12.41 | qfq | 3,986,600 | 50,074,677 | -1.57% |
| 2026-05-14 | 12.71 | 12.89 | 12.61 | 12.71 | 12.61 | qfq | 3,852,497 | 49,207,173 | 0.08% |
| 2026-05-13 | 12.70 | 12.82 | 12.60 | 12.70 | 12.60 | qfq | 3,334,550 | 42,380,070 | 0.16% |
| 2026-05-12 | 12.96 | 13.00 | 12.64 | 12.68 | 12.58 | qfq | 3,467,800 | 44,239,907 | -2.46% |
| 2026-05-11 | 12.93 | 13.03 | 12.84 | 13.00 | 12.89 | qfq | 3,928,850 | 50,813,587 | 0.93% |
| 2026-05-08 | 12.79 | 12.94 | 12.69 | 12.88 | 12.77 | qfq | 3,780,450 | 48,508,736 | 1.10% |
| 2026-05-07 | 12.86 | 12.93 | 12.70 | 12.74 | 12.64 | qfq | 3,697,000 | 47,274,936 | -0.86% |
| 2026-05-06 | 12.89 | 13.06 | 12.73 | 12.85 | 12.74 | qfq | 4,273,600 | 54,768,007 | 0.31% |
| 2026-04-30 | 12.66 | 12.95 | 12.58 | 12.81 | 12.70 | qfq | 5,335,100 | 68,205,275 | 1.51% |
| 2026-04-29 | 12.25 | 12.69 | 12.17 | 12.62 | 12.52 | qfq | 4,642,350 | 58,289,703 | 1.94% |
| 2026-04-28 | 12.42 | 12.63 | 12.27 | 12.38 | 12.28 | qfq | 4,543,883 | 56,426,747 | -1.20% |
| 2026-04-27 | 12.09 | 12.56 | 12.09 | 12.53 | 12.43 | qfq | 5,410,450 | 66,923,158 | 2.45% |
| 2026-04-24 | 12.20 | 12.32 | 12.04 | 12.23 | 12.13 | qfq | 4,451,860 | 54,163,635 | 0.99% |
| 2026-04-23 | 12.49 | 12.50 | 11.94 | 12.11 | 12.01 | qfq | 5,867,650 | 70,944,994 | -2.26% |
| 2026-04-22 | 11.91 | 12.49 | 11.85 | 12.39 | 12.29 | qfq | 5,988,800 | 73,719,787 | 4.03% |
| 2026-04-21 | 11.85 | 12.08 | 11.80 | 11.91 | 11.81 | qfq | 2,826,600 | 33,756,314 | 0.59% |
| 2026-04-20 | 11.78 | 11.91 | 11.68 | 11.84 | 11.74 | qfq | 3,271,900 | 38,688,780 | 0.94% |
| 2026-04-17 | 12.02 | 12.03 | 11.70 | 11.73 | 11.63 | qfq | 2,539,550 | 29,986,963 | -2.41% |
| 2026-04-16 | 11.73 | 12.07 | 11.64 | 12.02 | 11.92 | qfq | 3,025,850 | 36,025,490 | 2.39% |
| 2026-04-15 | 11.86 | 12.10 | 11.70 | 11.74 | 11.64 | qfq | 3,147,750 | 37,240,256 | -0.17% |
| 2026-04-14 | 11.98 | 12.09 | 11.57 | 11.76 | 11.66 | qfq | 2,869,700 | 33,727,234 | -0.84% |
| 2026-04-13 | 11.89 | 11.93 | 11.71 | 11.86 | 11.76 | qfq | 2,599,900 | 30,757,110 | -0.42% |
| 2026-04-10 | 11.79 | 12.09 | 11.79 | 11.91 | 11.81 | qfq | 2,399,400 | 28,674,417 | 1.79% |
| 2026-04-09 | 11.98 | 12.12 | 11.69 | 11.70 | 11.60 | qfq | 3,197,203 | 38,026,918 | -2.50% |
| 2026-04-08 | 11.85 | 12.10 | 11.83 | 12.00 | 11.90 | qfq | 3,423,900 | 41,035,305 | 3.27% |
| 2026-04-07 | 11.23 | 11.72 | 11.20 | 11.62 | 11.52 | qfq | 3,006,950 | 34,719,905 | 3.47% |
| 2026-04-03 | 11.64 | 11.71 | 11.18 | 11.23 | 11.14 | qfq | 2,843,934 | 32,232,759 | -3.27% |
| 2026-04-02 | 11.92 | 12.04 | 11.50 | 11.61 | 11.51 | qfq | 2,686,150 | 31,406,467 | -2.68% |
| 2026-04-01 | 12.00 | 12.12 | 11.73 | 11.93 | 11.83 | qfq | 3,099,150 | 36,831,187 | 2.58% |
| 2026-03-31 | 11.86 | 11.96 | 11.57 | 11.63 | 11.53 | qfq | 3,059,918 | 36,073,246 | -2.02% |
| 2026-03-30 | 11.50 | 11.87 | 11.40 | 11.87 | 11.77 | qfq | 3,247,800 | 37,802,928 | 2.33% |
| 2026-03-27 | 11.41 | 11.66 | 11.30 | 11.60 | 11.50 | qfq | 2,747,303 | 31,706,929 | 1.05% |
| 2026-03-26 | 11.63 | 11.81 | 11.33 | 11.48 | 11.39 | qfq | 3,352,132 | 38,640,233 | -1.71% |
| 2026-03-25 | 11.69 | 11.84 | 11.55 | 11.68 | 11.58 | qfq | 4,154,118 | 48,589,432 | 0.26% |
| 2026-03-24 | 11.40 | 11.67 | 11.02 | 11.65 | 11.55 | qfq | 6,140,189 | 69,689,637 | 6.59% |
| 2026-03-23 | 11.54 | 11.66 | 10.81 | 10.93 | 10.84 | qfq | 5,071,515 | 56,996,140 | -7.53% |
| 2026-03-20 | 12.40 | 12.54 | 11.81 | 11.82 | 11.72 | qfq | 4,770,650 | 57,537,787 | -4.68% |
| 2026-03-19 | 12.66 | 12.75 | 12.31 | 12.40 | 12.30 | qfq | 2,661,900 | 33,284,313 | -3.05% |
| 2026-03-18 | 12.49 | 12.85 | 12.39 | 12.79 | 12.69 | qfq | 3,285,800 | 41,558,055 | 2.81% |
| 2026-03-17 | 12.82 | 12.89 | 12.39 | 12.44 | 12.34 | qfq | 2,734,950 | 34,502,334 | -3.12% |
| 2026-03-16 | 12.86 | 12.92 | 12.61 | 12.84 | 12.73 | qfq | 2,665,600 | 33,986,102 | 0.55% |
| 2026-03-13 | 12.82 | 13.09 | 12.70 | 12.77 | 12.67 | qfq | 2,910,000 | 37,502,495 | -0.16% |
| 2026-03-12 | 13.08 | 13.15 | 12.76 | 12.79 | 12.69 | qfq | 2,511,700 | 32,340,822 | -2.14% |
| 2026-03-11 | 13.08 | 13.17 | 12.90 | 13.07 | 12.96 | qfq | 2,662,400 | 34,691,946 | -0.08% |
| 2026-03-10 | 12.81 | 13.15 | 12.73 | 13.08 | 12.97 | qfq | 3,681,250 | 47,904,540 | 2.99% |
| 2026-03-09 | 12.41 | 12.78 | 12.22 | 12.70 | 12.60 | qfq | 4,890,100 | 61,291,658 | -1.24% |
| 2026-03-06 | 12.25 | 12.88 | 12.25 | 12.86 | 12.75 | qfq | 3,127,150 | 39,608,264 | 4.21% |
| 2026-03-05 | 12.24 | 12.52 | 12.24 | 12.34 | 12.24 | qfq | 2,764,850 | 34,226,042 | 2.24% |
| 2026-03-04 | 12.05 | 12.26 | 11.93 | 12.07 | 11.97 | qfq | 3,043,500 | 36,859,362 | -1.15% |
| 2026-03-03 | 12.65 | 12.75 | 12.16 | 12.21 | 12.11 | qfq | 4,184,850 | 52,152,381 | -2.94% |
| 2026-03-02 | 12.92 | 13.08 | 12.44 | 12.58 | 12.48 | qfq | 5,082,100 | 64,420,938 | -4.19% |
| 2026-02-27 | 13.14 | 13.17 | 12.99 | 13.13 | 13.02 | qfq | 2,683,400 | 35,078,143 | -0.30% |
| 2026-02-26 | 13.10 | 13.18 | 13.00 | 13.17 | 13.06 | qfq | 2,611,250 | 34,193,950 | 0.77% |
| 2026-02-25 | 13.24 | 13.28 | 13.02 | 13.07 | 12.96 | qfq | 2,959,000 | 38,814,682 | -0.98% |
| 2026-02-24 | 13.08 | 13.25 | 12.96 | 13.20 | 13.09 | qfq | 3,397,899 | 44,746,851 | 1.23% |
| 2026-02-13 | 12.97 | 13.18 | 12.88 | 13.04 | 12.93 | qfq | 3,977,850 | 51,973,775 | 1.01% |
| 2026-02-12 | 13.03 | 13.04 | 12.79 | 12.91 | 12.80 | qfq | 3,133,100 | 40,572,797 | -0.31% |
| 2026-02-11 | 13.14 | 13.19 | 12.85 | 12.95 | 12.84 | qfq | 3,705,999 | 48,316,535 | -1.07% |
| 2026-02-10 | 13.14 | 13.21 | 13.01 | 13.09 | 12.98 | qfq | 2,579,950 | 33,847,768 | -0.38% |
| 2026-02-09 | 13.05 | 13.14 | 13.00 | 13.14 | 13.03 | qfq | 3,390,551 | 44,348,200 | 1.70% |
| 2026-02-06 | 12.91 | 13.14 | 12.78 | 12.92 | 12.81 | qfq | 3,528,650 | 45,808,723 | -0.39% |
| 2026-02-05 | 12.86 | 13.14 | 12.80 | 12.97 | 12.86 | qfq | 4,288,451 | 55,842,649 | 0.46% |
| 2026-02-04 | 12.81 | 13.15 | 12.70 | 12.91 | 12.80 | qfq | 4,511,900 | 58,316,524 | 1.10% |
| 2026-02-03 | 12.58 | 12.77 | 12.50 | 12.77 | 12.67 | qfq | 3,554,150 | 45,040,200 | 2.65% |
| 2026-02-02 | 12.68 | 12.81 | 12.44 | 12.44 | 12.34 | qfq | 5,103,000 | 64,673,214 | -1.97% |
| 2026-01-30 | 12.40 | 12.78 | 12.29 | 12.69 | 12.59 | qfq | 3,730,400 | 46,805,837 | 2.59% |
| 2026-01-29 | 12.56 | 12.68 | 12.28 | 12.37 | 12.27 | qfq | 3,339,650 | 41,712,500 | -1.51% |
| 2026-01-28 | 12.80 | 12.85 | 12.51 | 12.56 | 12.46 | qfq | 3,141,600 | 39,697,991 | -1.88% |
| 2026-01-27 | 12.75 | 12.86 | 12.42 | 12.80 | 12.69 | qfq | 4,251,650 | 53,912,030 | 0.08% |
| 2026-01-26 | 13.00 | 13.02 | 12.65 | 12.79 | 12.69 | qfq | 4,120,850 | 52,762,831 | -1.54% |
| 2026-01-23 | 12.90 | 12.99 | 12.79 | 12.99 | 12.88 | qfq | 3,259,700 | 42,026,633 | 0.93% |
| 2026-01-22 | 12.81 | 12.96 | 12.71 | 12.87 | 12.76 | qfq | 4,132,900 | 53,147,599 | 0.39% |
| 2026-01-21 | 12.56 | 12.88 | 12.53 | 12.82 | 12.71 | qfq | 3,325,250 | 42,396,968 | 1.75% |
| 2026-01-20 | 12.65 | 12.79 | 12.51 | 12.60 | 12.50 | qfq | 3,971,600 | 50,282,330 | -0.47% |
| 2026-01-19 | 12.39 | 12.66 | 12.31 | 12.66 | 12.56 | qfq | 3,818,700 | 47,830,805 | 1.77% |
| 2026-01-16 | 12.47 | 12.51 | 12.25 | 12.44 | 12.34 | qfq | 3,694,050 | 45,775,810 | 0.97% |
| 2026-01-15 | 12.30 | 12.53 | 12.21 | 12.32 | 12.22 | qfq | 3,215,700 | 39,670,897 | -0.32% |
| 2026-01-14 | 12.26 | 12.50 | 12.10 | 12.36 | 12.26 | qfq | 5,708,250 | 70,330,827 | 0.73% |
| 2026-01-13 | 12.22 | 12.62 | 12.01 | 12.27 | 12.17 | qfq | 6,594,750 | 81,365,048 | 1.07% |
| 2026-01-12 | 12.12 | 12.16 | 11.99 | 12.14 | 12.04 | qfq | 3,688,400 | 44,588,640 | 1.25% |
| 2026-01-09 | 12.07 | 12.08 | 11.83 | 11.99 | 11.89 | qfq | 3,425,300 | 40,910,571 | -0.08% |
| 2026-01-08 | 11.72 | 12.04 | 11.69 | 12.00 | 11.90 | qfq | 2,965,250 | 35,343,408 | 1.87% |
| 2026-01-07 | 11.81 | 11.82 | 11.68 | 11.78 | 11.68 | qfq | 2,658,895 | 31,265,355 | -0.34% |
| 2026-01-06 | 11.84 | 11.97 | 11.77 | 11.82 | 11.72 | qfq | 3,418,600 | 40,556,476 | -0.34% |
| 2026-01-05 | 11.68 | 12.01 | 11.68 | 11.86 | 11.76 | qfq | 4,035,613 | 47,979,178 | 1.98% |
| 2025-12-31 | 11.63 | 11.70 | 11.46 | 11.63 | 11.53 | qfq | 2,295,500 | 26,614,488 | 0.00% |
| 2025-12-30 | 11.89 | 11.94 | 11.61 | 11.63 | 11.53 | qfq | 2,342,300 | 27,407,267 | -1.44% |
| 2025-12-29 | 11.91 | 11.91 | 11.67 | 11.80 | 11.70 | qfq | 2,621,250 | 30,857,685 | 0.25% |
| 2025-12-26 | 12.00 | 12.14 | 11.75 | 11.77 | 11.67 | qfq | 2,904,700 | 34,604,260 | -1.34% |
| 2025-12-25 | 11.81 | 11.96 | 11.68 | 11.93 | 11.83 | qfq | 2,341,650 | 27,708,455 | 1.79% |
| 2025-12-24 | 11.53 | 11.83 | 11.53 | 11.72 | 11.62 | qfq | 2,286,500 | 26,745,720 | 1.38% |
| 2025-12-23 | 11.50 | 11.62 | 11.44 | 11.56 | 11.47 | qfq | 2,056,700 | 23,731,294 | 0.43% |
| 2025-12-22 | 11.47 | 11.65 | 11.44 | 11.51 | 11.42 | qfq | 3,019,150 | 34,860,407 | 0.52% |
| 2025-12-19 | 11.27 | 11.49 | 10.00 | 11.45 | 11.36 | qfq | 3,419,700 | 38,736,684 | 2.05% |
| 2025-12-18 | 10.98 | 11.27 | 10.94 | 11.22 | 11.13 | qfq | 2,082,600 | 23,278,738 | 1.81% |
| 2025-12-17 | 11.12 | 11.17 | 10.85 | 11.02 | 10.93 | qfq | 2,206,050 | 24,266,068 | -0.90% |
| 2025-12-16 | 11.34 | 11.34 | 11.03 | 11.12 | 11.03 | qfq | 1,961,889 | 21,876,812 | -1.94% |
| 2025-12-15 | 11.06 | 11.38 | 11.01 | 11.34 | 11.25 | qfq | 3,540,850 | 39,812,047 | 1.80% |
| 2025-12-12 | 11.27 | 11.50 | 11.12 | 11.14 | 11.05 | qfq | 2,678,500 | 30,279,133 | -1.68% |
| 2025-12-11 | 11.68 | 11.71 | 11.30 | 11.33 | 11.24 | qfq | 2,772,366 | 31,770,538 | -3.08% |
| 2025-12-10 | 11.87 | 11.94 | 11.66 | 11.69 | 11.59 | qfq | 2,226,100 | 26,140,819 | -1.76% |
| 2025-12-09 | 11.95 | 12.10 | 11.89 | 11.90 | 11.80 | qfq | 1,828,600 | 21,940,486 | -0.83% |
| 2025-12-08 | 12.07 | 12.18 | 11.96 | 12.00 | 11.90 | qfq | 2,268,500 | 27,395,366 | 0.08% |
| 2025-12-05 | 11.71 | 12.03 | 11.61 | 11.99 | 11.89 | qfq | 2,176,750 | 25,836,659 | 2.48% |
| 2025-12-04 | 11.88 | 11.91 | 11.68 | 11.70 | 11.60 | qfq | 1,852,550 | 21,790,799 | -1.52% |
| 2025-12-03 | 12.01 | 12.05 | 11.78 | 11.88 | 11.78 | qfq | 1,642,200 | 19,511,340 | -1.08% |
| 2025-12-02 | 12.08 | 12.08 | 11.89 | 12.01 | 11.91 | qfq | 2,037,195 | 24,400,031 | -0.17% |
| 2025-12-01 | 12.12 | 12.29 | 11.98 | 12.03 | 11.93 | qfq | 3,112,650 | 37,759,685 | -0.66% |
| 2025-11-28 | 11.85 | 12.13 | 11.76 | 12.11 | 12.01 | qfq | 2,449,050 | 29,279,205 | 2.54% |
| 2025-11-27 | 11.73 | 11.93 | 11.64 | 11.81 | 11.71 | qfq | 2,286,050 | 26,931,383 | 1.03% |
| 2025-11-26 | 11.85 | 12.03 | 11.65 | 11.69 | 11.59 | qfq | 2,168,950 | 25,659,820 | -1.68% |
| 2025-11-25 | 11.74 | 12.03 | 11.70 | 11.89 | 11.79 | qfq | 2,391,700 | 28,512,120 | 1.28% |
| 2025-11-24 | 11.52 | 11.79 | 11.49 | 11.74 | 11.64 | qfq | 3,178,913 | 37,017,492 | 2.71% |
| 2025-11-21 | 12.08 | 12.20 | 11.32 | 11.43 | 11.34 | qfq | 3,902,150 | 45,385,422 | -5.54% |
| 2025-11-20 | 12.21 | 12.28 | 11.94 | 12.10 | 12.00 | qfq | 2,475,800 | 30,018,484 | -0.41% |
| 2025-11-19 | 12.56 | 12.56 | 12.11 | 12.15 | 12.05 | qfq | 3,273,800 | 40,128,171 | -3.11% |
| 2025-11-18 | 12.57 | 12.57 | 12.38 | 12.54 | 12.44 | qfq | 2,334,713 | 29,082,239 | -0.16% |
| 2025-11-17 | 12.64 | 12.64 | 12.44 | 12.56 | 12.46 | qfq | 2,400,300 | 30,086,495 | -0.16% |
| 2025-11-14 | 12.48 | 12.69 | 12.47 | 12.58 | 12.48 | qfq | 3,343,650 | 42,108,896 | 0.80% |
| 2025-11-13 | 12.40 | 12.53 | 12.33 | 12.48 | 12.38 | qfq | 2,737,850 | 34,143,554 | 0.65% |
| 2025-11-12 | 12.52 | 12.57 | 12.36 | 12.40 | 12.30 | qfq | 2,619,470 | 32,585,921 | -0.96% |
| 2025-11-11 | 12.32 | 12.52 | 12.26 | 12.52 | 12.42 | qfq | 3,315,270 | 41,213,959 | 1.46% |
| 2025-11-10 | 12.48 | 12.52 | 12.23 | 12.34 | 12.24 | qfq | 3,016,850 | 37,268,412 | -0.88% |
| 2025-11-07 | 12.29 | 12.47 | 12.22 | 12.45 | 12.35 | qfq | 3,055,250 | 37,784,770 | 0.97% |
| 2025-11-06 | 12.29 | 12.39 | 12.11 | 12.33 | 12.23 | qfq | 3,059,250 | 37,529,984 | 0.24% |
| 2025-11-05 | 12.03 | 12.32 | 11.92 | 12.30 | 12.20 | qfq | 3,414,070 | 41,627,046 | 1.49% |
| 2025-11-04 | 12.10 | 12.16 | 11.97 | 12.12 | 12.02 | qfq | 2,258,700 | 27,260,934 | 0.33% |
| 2025-11-03 | 11.93 | 12.11 | 11.91 | 12.08 | 11.98 | qfq | 2,939,300 | 35,349,109 | 1.00% |
| 2025-10-31 | 12.00 | 12.00 | 11.81 | 11.96 | 11.86 | qfq | 3,570,450 | 42,521,095 | 0.84% |
| 2025-10-30 | 11.98 | 11.98 | 11.82 | 11.86 | 11.76 | qfq | 2,552,400 | 30,367,354 | -0.84% |
| 2025-10-29 | 12.18 | 12.18 | 11.86 | 11.96 | 11.86 | qfq | 2,834,500 | 33,869,757 | -1.32% |
| 2025-10-28 | 12.10 | 12.22 | 11.93 | 12.12 | 12.02 | qfq | 3,452,200 | 41,809,105 | 0.41% |
| 2025-10-27 | 12.27 | 12.28 | 11.98 | 12.07 | 11.97 | qfq | 3,611,300 | 43,699,787 | -0.49% |
| 2025-10-24 | 12.21 | 12.26 | 12.07 | 12.13 | 12.03 | qfq | 3,651,900 | 44,331,724 | -0.33% |
| 2025-10-23 | 12.00 | 12.18 | 11.83 | 12.17 | 12.07 | qfq | 4,918,600 | 58,997,887 | 0.91% |
| 2025-10-22 | 11.93 | 12.25 | 11.85 | 12.06 | 11.96 | qfq | 5,189,300 | 62,728,670 | 0.92% |
| 2025-10-21 | 11.65 | 11.96 | 11.60 | 11.95 | 11.85 | qfq | 4,405,250 | 52,217,590 | 2.31% |
| 2025-10-20 | 11.37 | 11.69 | 11.37 | 11.68 | 11.58 | qfq | 3,421,700 | 39,755,689 | 2.73% |
| 2025-10-17 | 11.65 | 11.65 | 11.33 | 11.37 | 11.28 | qfq | 2,823,750 | 32,385,009 | -1.98% |
| 2025-10-16 | 11.65 | 11.72 | 11.48 | 11.60 | 11.50 | qfq | 3,358,900 | 38,977,158 | -0.43% |
| 2025-10-15 | 11.65 | 11.73 | 11.42 | 11.65 | 11.55 | qfq | 3,572,002 | 41,444,012 | 0.52% |
| 2025-10-14 | 11.73 | 11.79 | 11.52 | 11.59 | 11.49 | qfq | 3,832,600 | 44,694,394 | -0.26% |
| 2025-10-13 | 11.17 | 11.76 | 11.02 | 11.62 | 11.52 | qfq | 4,911,000 | 56,594,132 | -0.68% |
| 2025-10-10 | 11.37 | 11.75 | 11.35 | 11.70 | 11.60 | qfq | 3,837,100 | 44,460,523 | 2.36% |
| 2025-10-09 | 11.54 | 11.68 | 11.40 | 11.43 | 11.34 | qfq | 2,200,650 | 25,346,990 | -0.44% |
| 2025-09-30 | 11.58 | 11.68 | 11.47 | 11.48 | 11.39 | qfq | 1,780,850 | 20,536,543 | -0.61% |
| 2025-09-29 | 11.37 | 11.58 | 11.13 | 11.55 | 11.46 | qfq | 3,256,900 | 37,315,039 | 1.58% |
| 2025-09-26 | 11.35 | 11.52 | 11.17 | 11.37 | 11.28 | qfq | 2,961,100 | 33,697,622 | -0.35% |
| 2025-09-25 | 11.56 | 11.67 | 11.38 | 11.41 | 11.32 | qfq | 2,695,400 | 31,001,654 | -1.38% |
| 2025-09-24 | 11.36 | 11.61 | 11.26 | 11.57 | 11.48 | qfq | 2,666,200 | 30,651,978 | 1.05% |
| 2025-09-23 | 11.42 | 11.53 | 10.91 | 11.45 | 11.36 | qfq | 4,322,900 | 48,402,189 | -0.35% |
| 2025-09-22 | 11.45 | 11.60 | 11.30 | 11.49 | 11.40 | qfq | 2,461,200 | 28,218,868 | 0.61% |
| 2025-09-19 | 11.64 | 11.70 | 11.30 | 11.42 | 11.33 | qfq | 3,085,200 | 35,275,810 | -1.72% |
| 2025-09-18 | 11.89 | 11.97 | 11.50 | 11.62 | 11.52 | qfq | 3,570,600 | 41,929,989 | -1.86% |
| 2025-09-17 | 11.81 | 12.00 | 11.79 | 11.84 | 11.74 | qfq | 2,984,100 | 35,495,964 | -0.34% |
| 2025-09-16 | 11.73 | 11.91 | 11.61 | 11.88 | 11.78 | qfq | 3,107,700 | 36,660,556 | 1.37% |
| 2025-09-15 | 11.76 | 11.84 | 11.64 | 11.72 | 11.62 | qfq | 2,629,050 | 30,811,657 | -0.59% |
| 2025-09-12 | 11.89 | 11.98 | 11.68 | 11.79 | 11.69 | qfq | 2,471,200 | 29,237,236 | -0.84% |
| 2025-09-11 | 11.80 | 11.93 | 11.55 | 11.89 | 11.79 | qfq | 2,821,900 | 33,299,679 | 0.85% |
| 2025-09-10 | 11.77 | 11.89 | 11.67 | 11.79 | 11.69 | qfq | 2,218,100 | 26,119,517 | 0.77% |
| 2025-09-09 | 11.81 | 11.89 | 11.63 | 11.70 | 11.60 | qfq | 2,948,800 | 34,692,053 | -1.60% |
| 2025-09-08 | 11.53 | 11.92 | 11.53 | 11.89 | 11.79 | qfq | 4,244,950 | 49,949,641 | 2.94% |
| 2025-09-05 | 11.52 | 11.65 | 11.39 | 11.55 | 11.46 | qfq | 3,039,500 | 35,101,169 | 0.52% |
| 2025-09-04 | 11.35 | 11.67 | 11.31 | 11.49 | 11.40 | qfq | 4,221,950 | 48,691,167 | 1.32% |
| 2025-09-03 | 11.71 | 11.75 | 11.24 | 11.34 | 11.25 | qfq | 2,988,300 | 34,346,468 | -2.66% |
| 2025-09-02 | 11.87 | 11.92 | 11.37 | 11.65 | 11.55 | qfq | 4,111,550 | 47,610,653 | -1.85% |
| 2025-09-01 | 11.84 | 12.03 | 11.73 | 11.87 | 11.77 | qfq | 3,785,050 | 44,960,771 | 0.25% |
| 2025-08-29 | 12.00 | 12.07 | 11.73 | 11.84 | 11.74 | qfq | 3,610,200 | 42,816,284 | -1.74% |
| 2025-08-28 | 12.18 | 12.43 | 11.51 | 12.05 | 11.95 | qfq | 5,826,100 | 69,555,045 | -1.07% |
| 2025-08-27 | 12.71 | 12.79 | 12.14 | 12.18 | 12.08 | qfq | 6,137,886 | 76,654,962 | -3.41% |
| 2025-08-26 | 12.48 | 12.74 | 12.38 | 12.61 | 12.51 | qfq | 4,618,895 | 58,096,651 | 1.20% |
| 2025-08-25 | 12.39 | 12.59 | 12.30 | 12.46 | 12.36 | qfq | 5,764,650 | 71,674,021 | 0.81% |
| 2025-08-22 | 12.31 | 12.61 | 12.17 | 12.36 | 12.26 | qfq | 7,300,850 | 90,265,654 | 0.98% |
| 2025-08-21 | 12.37 | 12.37 | 12.18 | 12.24 | 12.14 | qfq | 2,545,636 | 31,221,787 | -0.57% |
| 2025-08-20 | 12.23 | 12.32 | 12.12 | 12.31 | 12.21 | qfq | 2,961,100 | 36,205,279 | 0.82% |
| 2025-08-19 | 12.12 | 12.29 | 12.01 | 12.21 | 12.11 | qfq | 3,674,950 | 44,715,621 | 0.74% |
| 2025-08-18 | 12.24 | 12.28 | 12.05 | 12.12 | 12.02 | qfq | 3,899,400 | 47,437,868 | -0.41% |
| 2025-08-15 | 11.83 | 12.24 | 11.83 | 12.17 | 12.07 | qfq | 4,317,250 | 52,247,981 | 2.18% |
| 2025-08-14 | 12.40 | 12.49 | 11.86 | 11.91 | 11.81 | qfq | 5,063,500 | 61,178,573 | -3.41% |
| 2025-08-13 | 12.46 | 12.46 | 12.22 | 12.33 | 12.23 | qfq | 3,512,400 | 43,361,357 | -0.48% |
| 2025-08-12 | 12.43 | 12.68 | 12.30 | 12.39 | 12.29 | qfq | 4,335,200 | 54,005,069 | -0.16% |
| 2025-08-11 | 12.23 | 12.42 | 12.12 | 12.41 | 12.31 | qfq | 3,578,900 | 44,087,321 | 1.89% |
| 2025-08-08 | 12.04 | 12.19 | 11.96 | 12.18 | 12.08 | qfq | 3,657,350 | 44,193,796 | 0.74% |
| 2025-08-07 | 12.18 | 12.18 | 12.01 | 12.09 | 11.99 | qfq | 2,530,650 | 30,603,105 | -0.25% |
| 2025-08-06 | 12.02 | 12.21 | 11.98 | 12.12 | 12.02 | qfq | 2,576,986 | 31,071,682 | 0.41% |
| 2025-08-05 | 11.96 | 12.07 | 11.94 | 12.07 | 11.97 | qfq | 3,002,397 | 36,070,452 | 0.84% |
| 2025-08-04 | 11.86 | 11.99 | 11.73 | 11.97 | 11.87 | qfq | 3,557,100 | 42,384,866 | 1.35% |
| 2025-08-01 | 11.59 | 11.88 | 11.58 | 11.81 | 11.71 | qfq | 3,751,800 | 44,083,698 | 2.16% |
| 2025-07-31 | 11.75 | 11.86 | 11.52 | 11.56 | 11.47 | qfq | 2,893,150 | 33,744,051 | -1.95% |
| 2025-07-30 | 11.79 | 11.94 | 11.65 | 11.79 | 11.69 | qfq | 2,947,250 | 34,683,020 | -0.17% |
| 2025-07-29 | 11.79 | 11.95 | 11.66 | 11.81 | 11.71 | qfq | 2,979,550 | 35,095,157 | -0.08% |
| 2025-07-28 | 11.76 | 11.90 | 11.70 | 11.82 | 11.72 | qfq | 2,965,000 | 35,046,990 | 0.60% |
| 2025-07-25 | 11.62 | 11.78 | 11.54 | 11.75 | 11.65 | qfq | 2,885,550 | 33,698,336 | 1.03% |
| 2025-07-24 | 11.52 | 11.64 | 11.48 | 11.63 | 11.53 | qfq | 2,908,850 | 33,682,851 | 1.13% |
| 2025-07-23 | 11.61 | 11.68 | 11.47 | 11.50 | 11.41 | qfq | 2,686,000 | 30,977,982 | -0.86% |
| 2025-07-22 | 11.78 | 11.81 | 11.55 | 11.60 | 11.50 | qfq | 3,760,750 | 43,736,362 | -1.11% |
| 2025-07-21 | 11.52 | 11.79 | 11.49 | 11.73 | 11.63 | qfq | 3,749,200 | 43,758,889 | 2.53% |
| 2025-07-18 | 11.46 | 11.53 | 11.37 | 11.44 | 11.35 | qfq | 2,191,750 | 25,069,824 | 0.26% |
| 2025-07-17 | 11.44 | 11.46 | 11.35 | 11.41 | 11.32 | qfq | 2,175,300 | 24,807,871 | 0.18% |
| 2025-07-16 | 11.36 | 11.47 | 11.30 | 11.39 | 11.30 | qfq | 2,457,302 | 27,972,797 | 0.26% |
| 2025-07-15 | 11.51 | 11.59 | 11.21 | 11.36 | 11.27 | qfq | 2,742,000 | 31,084,146 | -1.30% |
| 2025-07-14 | 11.28 | 11.54 | 11.28 | 11.51 | 11.42 | qfq | 3,261,202 | 37,280,539 | 2.04% |
| 2025-07-11 | 11.41 | 11.49 | 11.20 | 11.28 | 11.19 | qfq | 3,374,300 | 38,181,325 | -1.40% |
| 2025-07-10 | 11.40 | 11.52 | 11.33 | 11.44 | 11.35 | qfq | 3,421,636 | 39,093,116 | -0.17% |
| 2025-07-09 | 11.39 | 11.80 | 11.33 | 11.46 | 11.37 | qfq | 5,759,550 | 66,303,637 | 0.97% |
| 2025-07-08 | 11.32 | 11.41 | 11.23 | 11.35 | 11.26 | qfq | 3,282,050 | 37,149,975 | 0.27% |
| 2025-07-07 | 11.01 | 11.33 | 11.01 | 11.32 | 11.23 | qfq | 3,645,700 | 40,782,937 | 2.26% |
| 2025-07-04 | 11.18 | 11.26 | 11.06 | 11.07 | 10.98 | qfq | 3,500,479 | 38,994,897 | -1.25% |
| 2025-07-03 | 11.26 | 11.39 | 11.08 | 11.21 | 11.12 | qfq | 5,445,400 | 60,816,189 | -1.41% |
| 2025-07-02 | 11.17 | 11.60 | 11.06 | 11.37 | 11.28 | qfq | 8,627,036 | 97,602,604 | 2.43% |
| 2025-07-01 | 11.09 | 11.17 | 10.98 | 11.10 | 11.01 | qfq | 3,827,250 | 42,415,996 | 0.09% |
| 2025-06-30 | 11.06 | 11.12 | 10.96 | 11.09 | 11.00 | qfq | 4,422,400 | 48,808,585 | 0.27% |
| 2025-06-27 | 10.86 | 11.30 | 10.76 | 11.06 | 10.97 | qfq | 7,134,750 | 78,551,159 | 2.79% |
| 2025-06-26 | 10.82 | 10.89 | 10.73 | 10.76 | 10.67 | qfq | 2,447,100 | 26,469,638 | -0.55% |
| 2025-06-25 | 10.85 | 10.86 | 10.70 | 10.82 | 10.73 | qfq | 2,612,850 | 28,148,075 | 0.09% |
| 2025-06-24 | 10.47 | 10.82 | 10.47 | 10.81 | 10.72 | qfq | 2,811,550 | 30,147,080 | 2.85% |
| 2025-06-23 | 10.26 | 10.52 | 10.20 | 10.51 | 10.42 | qfq | 2,927,649 | 30,526,882 | 1.84% |
| 2025-06-20 | 10.46 | 10.52 | 10.30 | 10.32 | 10.24 | qfq | 2,036,549 | 21,133,829 | -1.15% |
| 2025-06-19 | 10.69 | 10.69 | 10.36 | 10.44 | 10.35 | qfq | 2,908,500 | 30,485,169 | -1.97% |
| 2025-06-18 | 10.64 | 10.71 | 10.45 | 10.65 | 10.56 | qfq | 2,661,899 | 28,187,107 | 0.00% |
| 2025-06-17 | 10.81 | 10.92 | 10.59 | 10.65 | 10.56 | qfq | 4,617,999 | 49,503,036 | -2.02% |
| 2025-06-16 | 10.44 | 10.93 | 10.44 | 10.87 | 10.78 | qfq | 5,273,949 | 56,749,000 | 3.72% |
| 2025-06-13 | 10.71 | 10.79 | 10.47 | 10.48 | 10.39 | qfq | 4,571,050 | 48,510,185 | -2.51% |
| 2025-06-12 | 10.50 | 10.94 | 10.50 | 10.75 | 10.66 | qfq | 6,364,400 | 68,309,221 | 1.70% |
| 2025-06-11 | 10.55 | 10.67 | 10.52 | 10.57 | 10.48 | qfq | 2,099,200 | 22,266,846 | -0.09% |
| 2025-06-10 | 10.62 | 10.78 | 10.45 | 10.58 | 10.49 | qfq | 3,347,350 | 35,561,342 | -0.66% |
| 2025-06-09 | 10.55 | 10.70 | 10.50 | 10.65 | 10.56 | qfq | 3,761,622 | 39,898,757 | 1.24% |
| 2025-06-06 | 10.43 | 10.58 | 10.36 | 10.52 | 10.43 | qfq | 2,907,950 | 30,464,710 | 0.67% |
| 2025-06-05 | 10.44 | 10.48 | 10.29 | 10.45 | 10.36 | qfq | 3,091,850 | 32,134,277 | 0.19% |
| 2025-06-04 | 10.43 | 10.49 | 10.35 | 10.43 | 10.34 | qfq | 2,753,100 | 28,720,237 | 0.19% |
| 2025-06-03 | 10.37 | 10.63 | 10.30 | 10.41 | 10.32 | qfq | 4,137,350 | 43,154,267 | 0.58% |
| 2025-05-30 | 10.52 | 10.97 | 10.34 | 10.35 | 10.27 | qfq | 4,854,450 | 51,279,845 | -1.24% |
| 2025-05-29 | 10.17 | 10.55 | 10.16 | 10.48 | 10.39 | qfq | 4,372,200 | 45,558,058 | 2.85% |
| 2025-05-28 | 10.21 | 10.51 | 10.14 | 10.19 | 10.11 | qfq | 3,222,100 | 33,166,044 | 0.39% |
| 2025-05-27 | 10.07 | 10.23 | 10.04 | 10.15 | 10.07 | qfq | 1,796,900 | 18,237,662 | 0.40% |
| 2025-05-26 | 10.10 | 10.23 | 10.01 | 10.11 | 10.03 | qfq | 1,678,900 | 17,002,592 | 0.80% |
| 2025-05-23 | 10.10 | 10.33 | 10.00 | 10.03 | 9.95 | qfq | 2,405,800 | 24,446,879 | -0.59% |
| 2025-05-22 | 10.29 | 10.37 | 10.01 | 10.09 | 10.01 | qfq | 2,307,400 | 23,467,641 | -2.79% |
| 2025-05-21 | 10.54 | 10.54 | 10.29 | 10.38 | 10.14 | qfq | 2,454,700 | 25,523,800 | -1.24% |
| 2025-05-20 | 10.49 | 10.55 | 10.35 | 10.51 | 10.27 | qfq | 2,508,200 | 26,317,326 | 0.10% |
| 2025-05-19 | 10.51 | 10.54 | 10.33 | 10.50 | 10.26 | qfq | 2,145,300 | 22,441,591 | 0.38% |
| 2025-05-16 | 10.39 | 10.50 | 10.34 | 10.46 | 10.22 | qfq | 1,813,500 | 18,952,510 | 0.77% |
| 2025-05-15 | 10.43 | 10.46 | 10.27 | 10.38 | 10.14 | qfq | 2,293,300 | 23,768,099 | -0.19% |
| 2025-05-14 | 10.44 | 10.51 | 10.31 | 10.40 | 10.16 | qfq | 2,289,700 | 23,818,137 | -0.38% |
| 2025-05-13 | 10.50 | 10.63 | 10.41 | 10.44 | 10.20 | qfq | 2,936,400 | 30,813,177 | 0.29% |
| 2025-05-12 | 10.50 | 10.56 | 10.31 | 10.41 | 10.17 | qfq | 3,001,900 | 31,248,201 | -0.29% |
| 2025-05-09 | 10.57 | 10.58 | 10.40 | 10.44 | 10.20 | qfq | 1,951,000 | 20,418,689 | -1.32% |
| 2025-05-08 | 10.38 | 10.58 | 10.30 | 10.58 | 10.34 | qfq | 2,733,700 | 28,614,776 | 1.54% |
| 2025-05-07 | 10.45 | 10.55 | 10.28 | 10.42 | 10.18 | qfq | 3,583,850 | 37,334,952 | 1.36% |
| 2025-05-06 | 10.06 | 10.30 | 10.06 | 10.28 | 10.04 | qfq | 2,931,700 | 29,976,796 | 2.29% |
| 2025-04-30 | 9.98 | 10.16 | 9.91 | 10.05 | 9.82 | qfq | 3,367,750 | 33,808,863 | 1.21% |
| 2025-04-29 | 9.90 | 10.10 | 9.73 | 9.93 | 9.70 | qfq | 3,342,100 | 33,309,534 | 0.71% |
| 2025-04-28 | 9.80 | 10.04 | 9.69 | 9.86 | 9.63 | qfq | 5,020,350 | 49,557,735 | 1.02% |
| 2025-04-25 | 10.14 | 10.24 | 9.73 | 9.76 | 9.53 | qfq | 7,152,366 | 70,725,830 | -4.69% |
| 2025-04-24 | 9.91 | 10.99 | 9.82 | 10.24 | 10.00 | qfq | 9,688,995 | 99,848,952 | 3.43% |
| 2025-04-23 | 9.66 | 9.93 | 9.66 | 9.90 | 9.67 | qfq | 2,774,250 | 27,276,310 | 2.27% |
| 2025-04-22 | 9.54 | 9.70 | 9.51 | 9.68 | 9.46 | qfq | 2,202,250 | 21,141,035 | 1.47% |
| 2025-04-21 | 9.35 | 9.62 | 9.33 | 9.54 | 9.32 | qfq | 2,897,400 | 27,536,693 | 1.17% |
| 2025-04-18 | 9.41 | 9.50 | 9.23 | 9.43 | 9.21 | qfq | 2,082,200 | 19,505,012 | 0.11% |
| 2025-04-17 | 9.19 | 9.68 | 9.19 | 9.42 | 9.20 | qfq | 2,771,250 | 26,316,191 | 1.51% |
| 2025-04-16 | 9.43 | 9.49 | 9.06 | 9.28 | 9.07 | qfq | 2,658,700 | 24,658,095 | -2.21% |
| 2025-04-15 | 9.48 | 9.57 | 9.32 | 9.49 | 9.27 | qfq | 2,581,550 | 24,415,646 | 0.74% |
| 2025-04-14 | 9.45 | 9.61 | 9.36 | 9.42 | 9.20 | qfq | 3,228,249 | 30,694,203 | 1.73% |
| 2025-04-11 | 9.19 | 9.73 | 9.11 | 9.26 | 9.05 | qfq | 4,299,987 | 40,443,954 | 0.43% |
| 2025-04-10 | 9.23 | 9.50 | 9.13 | 9.22 | 9.01 | qfq | 4,568,950 | 42,708,060 | 1.77% |
| 2025-04-09 | 8.80 | 9.10 | 8.21 | 9.06 | 8.85 | qfq | 5,650,100 | 48,830,135 | 1.68% |
| 2025-04-08 | 8.90 | 9.37 | 8.65 | 8.91 | 8.70 | qfq | 4,535,250 | 40,749,440 | 1.48% |
| 2025-04-07 | 10.09 | 10.10 | 8.63 | 8.78 | 8.58 | qfq | 4,851,500 | 45,216,160 | -16.38% |
| 2025-04-03 | 10.48 | 10.67 | 10.36 | 10.50 | 10.26 | qfq | 1,802,750 | 18,941,941 | -0.94% |
| 2025-04-02 | 10.59 | 10.77 | 10.47 | 10.60 | 10.35 | qfq | 1,771,750 | 18,843,516 | 0.47% |
| 2025-04-01 | 10.30 | 10.73 | 10.30 | 10.55 | 10.31 | qfq | 2,274,550 | 24,076,403 | 2.23% |
| 2025-03-31 | 10.30 | 10.35 | 10.03 | 10.32 | 10.08 | qfq | 2,821,350 | 28,753,555 | -0.77% |
| 2025-03-28 | 10.67 | 10.75 | 10.35 | 10.40 | 10.16 | qfq | 3,510,300 | 36,925,052 | -2.53% |
| 2025-03-27 | 10.84 | 10.93 | 10.53 | 10.67 | 10.42 | qfq | 3,151,850 | 33,733,661 | -2.20% |
| 2025-03-26 | 10.69 | 11.10 | 10.66 | 10.91 | 10.66 | qfq | 4,098,200 | 44,989,686 | 1.68% |
| 2025-03-25 | 10.74 | 10.85 | 10.48 | 10.73 | 10.48 | qfq | 3,815,434 | 40,765,160 | -0.37% |
| 2025-03-24 | 11.42 | 11.45 | 10.48 | 10.77 | 10.52 | qfq | 6,311,586 | 68,980,274 | -4.94% |
| 2025-03-21 | 11.22 | 11.94 | 11.11 | 11.33 | 11.07 | qfq | 7,859,036 | 90,172,311 | 0.09% |
| 2025-03-20 | 11.35 | 11.45 | 11.16 | 11.32 | 11.06 | qfq | 3,599,850 | 40,728,900 | 0.09% |
| 2025-03-19 | 11.21 | 11.50 | 11.04 | 11.31 | 11.05 | qfq | 6,016,214 | 68,110,268 | 0.89% |
| 2025-03-18 | 10.98 | 11.28 | 10.90 | 11.21 | 10.95 | qfq | 4,232,786 | 47,125,769 | 2.09% |
| 2025-03-17 | 10.82 | 11.20 | 10.68 | 10.98 | 10.73 | qfq | 4,316,550 | 47,479,577 | 1.39% |
| 2025-03-14 | 10.44 | 10.83 | 10.40 | 10.83 | 10.58 | qfq | 3,985,850 | 42,457,093 | 3.24% |
| 2025-03-13 | 10.70 | 10.73 | 10.27 | 10.49 | 10.25 | qfq | 3,317,950 | 34,632,335 | -1.96% |
| 2025-03-12 | 10.90 | 10.92 | 10.68 | 10.70 | 10.45 | qfq | 1,866,550 | 20,021,176 | -0.65% |
| 2025-03-11 | 10.73 | 10.78 | 10.60 | 10.77 | 10.52 | qfq | 2,167,450 | 23,164,592 | -0.09% |
| 2025-03-10 | 10.69 | 10.82 | 10.68 | 10.78 | 10.53 | qfq | 2,731,050 | 29,369,066 | 0.84% |
| 2025-03-07 | 10.74 | 10.81 | 10.59 | 10.69 | 10.44 | qfq | 1,978,600 | 21,193,829 | -0.93% |
| 2025-03-06 | 10.61 | 10.80 | 10.61 | 10.79 | 10.54 | qfq | 2,915,250 | 31,264,401 | 1.98% |
| 2025-03-05 | 10.80 | 10.80 | 10.47 | 10.58 | 10.34 | qfq | 2,259,900 | 23,860,243 | -1.12% |
| 2025-03-04 | 10.48 | 10.77 | 10.44 | 10.70 | 10.45 | qfq | 3,127,600 | 33,446,684 | 1.42% |
| 2025-03-03 | 10.51 | 10.76 | 10.40 | 10.55 | 10.31 | qfq | 2,810,400 | 29,924,589 | 0.67% |
| 2025-02-28 | 10.85 | 10.95 | 10.48 | 10.48 | 10.24 | qfq | 2,930,529 | 31,225,956 | -3.68% |
| 2025-02-27 | 10.86 | 10.99 | 10.64 | 10.88 | 10.63 | qfq | 2,806,550 | 30,437,531 | 0.65% |
| 2025-02-26 | 10.76 | 10.93 | 10.70 | 10.81 | 10.56 | qfq | 2,409,150 | 26,086,626 | 1.03% |
| 2025-02-25 | 10.74 | 10.87 | 10.62 | 10.70 | 10.45 | qfq | 2,042,800 | 21,942,261 | -0.83% |
| 2025-02-24 | 10.74 | 10.92 | 10.67 | 10.79 | 10.54 | qfq | 2,624,400 | 28,246,507 | 0.47% |
| 2025-02-21 | 10.88 | 10.96 | 10.67 | 10.74 | 10.49 | qfq | 3,047,300 | 32,773,157 | -2.10% |
| 2025-02-20 | 10.74 | 11.00 | 10.73 | 10.97 | 10.72 | qfq | 2,105,900 | 22,929,122 | 1.57% |
| 2025-02-19 | 10.47 | 10.98 | 10.47 | 10.80 | 10.55 | qfq | 3,131,058 | 33,578,484 | 3.75% |
| 2025-02-18 | 10.74 | 10.79 | 10.38 | 10.41 | 10.17 | qfq | 1,889,855 | 19,984,040 | -2.89% |
| 2025-02-17 | 10.55 | 10.84 | 10.51 | 10.72 | 10.47 | qfq | 2,327,750 | 24,927,389 | 1.61% |
| 2025-02-14 | 10.56 | 10.67 | 10.46 | 10.55 | 10.31 | qfq | 1,218,200 | 12,882,992 | -0.09% |
| 2025-02-13 | 10.79 | 10.87 | 10.53 | 10.56 | 10.32 | qfq | 1,548,600 | 16,451,406 | -2.13% |
| 2025-02-12 | 10.74 | 10.80 | 10.63 | 10.79 | 10.54 | qfq | 1,468,500 | 15,771,059 | 0.47% |
| 2025-02-11 | 10.79 | 10.83 | 10.63 | 10.74 | 10.49 | qfq | 1,534,400 | 16,458,126 | -0.46% |
| 2025-02-10 | 10.60 | 10.80 | 10.55 | 10.79 | 10.54 | qfq | 1,710,200 | 18,280,093 | 1.89% |
| 2025-02-07 | 10.64 | 10.82 | 10.50 | 10.59 | 10.35 | qfq | 2,178,900 | 23,247,066 | -0.47% |
| 2025-02-06 | 10.55 | 10.65 | 10.38 | 10.64 | 10.39 | qfq | 1,479,100 | 15,598,668 | 1.33% |
| 2025-02-05 | 10.35 | 10.55 | 10.30 | 10.50 | 10.26 | qfq | 1,426,200 | 14,912,575 | 2.14% |
| 2025-01-27 | 10.34 | 10.64 | 10.28 | 10.28 | 10.04 | qfq | 1,253,950 | 13,102,964 | -0.96% |
| 2025-01-24 | 10.21 | 10.39 | 10.13 | 10.38 | 10.14 | qfq | 1,431,850 | 14,712,064 | 1.76% |
| 2025-01-23 | 10.20 | 10.44 | 10.18 | 10.20 | 9.96 | qfq | 1,641,450 | 16,918,459 | 1.09% |
| 2025-01-22 | 10.24 | 10.24 | 10.02 | 10.09 | 9.86 | qfq | 1,034,400 | 10,488,194 | -1.46% |
| 2025-01-21 | 10.31 | 10.36 | 10.03 | 10.24 | 10.00 | qfq | 1,605,900 | 16,327,257 | 0.00% |
| 2025-01-20 | 10.10 | 10.34 | 9.96 | 10.24 | 10.00 | qfq | 2,305,900 | 23,463,667 | 1.89% |
| 2025-01-17 | 9.96 | 10.13 | 9.89 | 10.05 | 9.82 | qfq | 1,254,900 | 12,570,871 | 1.01% |
| 2025-01-16 | 10.00 | 10.17 | 9.90 | 9.95 | 9.72 | qfq | 1,821,600 | 18,332,664 | 0.10% |
| 2025-01-15 | 10.04 | 10.14 | 9.90 | 9.94 | 9.71 | qfq | 1,397,700 | 13,996,851 | -0.90% |
| 2025-01-14 | 9.54 | 10.07 | 9.54 | 10.03 | 9.80 | qfq | 1,724,373 | 17,042,259 | 4.92% |
| 2025-01-13 | 9.31 | 9.65 | 9.16 | 9.56 | 9.34 | qfq | 1,709,400 | 16,109,606 | 0.74% |
| 2025-01-10 | 9.79 | 9.88 | 9.48 | 9.49 | 9.27 | qfq | 1,278,200 | 12,374,532 | -2.87% |
| 2025-01-09 | 9.66 | 9.85 | 9.54 | 9.77 | 9.54 | qfq | 1,621,550 | 15,863,990 | 1.14% |
| 2025-01-08 | 9.76 | 9.88 | 9.46 | 9.66 | 9.44 | qfq | 2,336,450 | 22,693,623 | -1.02% |
| 2025-01-07 | 9.48 | 9.79 | 9.44 | 9.76 | 9.53 | qfq | 1,743,750 | 16,850,183 | 2.95% |
| 2025-01-06 | 9.58 | 9.70 | 9.12 | 9.48 | 9.26 | qfq | 1,917,050 | 18,060,643 | -1.35% |
| 2025-01-03 | 10.10 | 10.18 | 9.55 | 9.61 | 9.39 | qfq | 1,991,500 | 19,611,943 | -4.47% |
| 2025-01-02 | 10.44 | 10.58 | 9.99 | 10.06 | 9.83 | qfq | 2,008,650 | 20,688,872 | -3.55% |
| 2024-12-31 | 10.80 | 10.90 | 10.43 | 10.43 | 10.19 | qfq | 1,583,500 | 16,750,274 | -3.34% |
| 2024-12-30 | 10.98 | 11.05 | 10.58 | 10.79 | 10.54 | qfq | 1,839,900 | 19,871,499 | -1.55% |
| 2024-12-27 | 10.88 | 11.15 | 10.83 | 10.96 | 10.71 | qfq | 1,330,400 | 14,675,181 | 0.74% |
| 2024-12-26 | 10.82 | 11.05 | 10.68 | 10.88 | 10.63 | qfq | 1,502,000 | 16,402,659 | 1.59% |
| 2024-12-25 | 11.12 | 11.15 | 10.58 | 10.71 | 10.46 | qfq | 2,020,150 | 21,705,787 | -3.34% |
| 2024-12-24 | 11.11 | 11.37 | 10.89 | 11.08 | 10.82 | qfq | 1,772,943 | 19,686,777 | 0.45% |
| 2024-12-23 | 11.72 | 11.78 | 10.98 | 11.03 | 10.77 | qfq | 3,374,200 | 38,026,850 | -6.13% |
| 2024-12-20 | 11.43 | 11.88 | 11.34 | 11.75 | 11.48 | qfq | 2,680,600 | 31,337,239 | 2.89% |
| 2024-12-19 | 11.28 | 11.53 | 11.11 | 11.42 | 11.16 | qfq | 2,029,020 | 23,032,746 | 0.35% |
| 2024-12-18 | 11.38 | 11.51 | 11.01 | 11.38 | 11.12 | qfq | 2,292,450 | 25,929,685 | 0.71% |
| 2024-12-17 | 11.75 | 11.79 | 11.22 | 11.30 | 11.04 | qfq | 2,987,850 | 34,249,649 | -4.32% |
| 2024-12-16 | 11.87 | 12.10 | 11.72 | 11.81 | 11.54 | qfq | 2,091,850 | 24,869,750 | -0.59% |
| 2024-12-13 | 12.11 | 12.24 | 11.85 | 11.88 | 11.61 | qfq | 3,357,250 | 40,288,596 | -2.54% |
| 2024-12-12 | 12.02 | 12.25 | 11.98 | 12.19 | 11.91 | qfq | 3,425,800 | 41,526,454 | 0.83% |
| 2024-12-11 | 11.81 | 12.16 | 11.73 | 12.09 | 11.81 | qfq | 4,140,500 | 49,452,393 | 2.37% |
| 2024-12-10 | 12.00 | 12.01 | 11.71 | 11.81 | 11.54 | qfq | 4,307,600 | 51,066,231 | 1.20% |
| 2024-12-09 | 11.69 | 11.70 | 11.45 | 11.67 | 11.40 | qfq | 3,437,650 | 39,898,155 | 0.52% |
| 2024-12-06 | 11.78 | 11.79 | 11.53 | 11.61 | 11.34 | qfq | 3,312,450 | 38,516,174 | -0.77% |
| 2024-12-05 | 11.24 | 11.88 | 11.16 | 11.70 | 11.43 | qfq | 6,476,200 | 75,223,191 | 4.09% |
| 2024-12-04 | 11.52 | 11.57 | 11.14 | 11.24 | 10.98 | qfq | 3,507,250 | 39,894,325 | -2.43% |
| 2024-12-03 | 11.50 | 11.61 | 11.41 | 11.52 | 11.25 | qfq | 2,882,900 | 33,174,516 | 0.09% |
| 2024-12-02 | 11.39 | 11.58 | 11.34 | 11.51 | 11.24 | qfq | 3,466,661 | 39,725,923 | 0.96% |
| 2024-11-29 | 11.54 | 11.56 | 11.18 | 11.40 | 11.14 | qfq | 3,617,700 | 41,179,898 | 0.80% |
| 2024-11-28 | 11.05 | 11.55 | 11.05 | 11.31 | 11.05 | qfq | 3,912,200 | 44,215,446 | 2.35% |
| 2024-11-27 | 10.93 | 11.05 | 10.49 | 11.05 | 10.79 | qfq | 2,728,050 | 29,330,491 | 1.10% |
| 2024-11-26 | 11.18 | 11.18 | 10.87 | 10.93 | 10.68 | qfq | 2,253,811 | 24,833,279 | -1.89% |
| 2024-11-25 | 10.90 | 11.14 | 10.70 | 11.14 | 10.88 | qfq | 3,513,900 | 38,539,441 | 3.63% |
| 2024-11-22 | 11.18 | 11.33 | 10.71 | 10.75 | 10.50 | qfq | 3,041,400 | 33,788,262 | -4.27% |
| 2024-11-21 | 11.25 | 11.74 | 11.08 | 11.23 | 10.97 | qfq | 3,660,250 | 41,348,971 | -0.09% |
| 2024-11-20 | 10.98 | 11.28 | 10.87 | 11.24 | 10.98 | qfq | 2,284,400 | 25,482,693 | 2.09% |
| 2024-11-19 | 10.61 | 11.01 | 10.56 | 11.01 | 10.76 | qfq | 2,278,481 | 24,541,668 | 3.77% |
| 2024-11-18 | 10.92 | 10.99 | 10.46 | 10.61 | 10.36 | qfq | 2,868,750 | 30,659,764 | -2.21% |
| 2024-11-15 | 10.93 | 11.28 | 10.81 | 10.85 | 10.60 | qfq | 3,129,450 | 34,641,715 | -1.09% |
| 2024-11-14 | 11.40 | 11.40 | 10.95 | 10.97 | 10.72 | qfq | 3,072,200 | 34,200,263 | -3.86% |
| 2024-11-13 | 11.43 | 11.53 | 11.12 | 11.41 | 11.15 | qfq | 2,185,250 | 24,748,703 | -0.44% |
| 2024-11-12 | 11.61 | 11.66 | 11.22 | 11.46 | 11.19 | qfq | 3,549,150 | 40,790,733 | -0.17% |
| 2024-11-11 | 11.33 | 11.50 | 11.23 | 11.48 | 11.21 | qfq | 2,765,400 | 31,521,204 | 1.59% |
| 2024-11-08 | 11.47 | 11.54 | 11.21 | 11.30 | 11.04 | qfq | 3,329,600 | 37,704,536 | -0.44% |
| 2024-11-07 | 10.91 | 11.38 | 10.85 | 11.35 | 11.09 | qfq | 3,787,350 | 42,388,666 | 3.56% |
| 2024-11-06 | 11.04 | 11.11 | 10.83 | 10.96 | 10.71 | qfq | 2,728,950 | 29,962,333 | -0.27% |
| 2024-11-05 | 10.79 | 11.05 | 10.64 | 10.99 | 10.74 | qfq | 2,989,800 | 32,593,941 | 2.42% |
| 2024-11-04 | 10.39 | 10.75 | 10.30 | 10.73 | 10.48 | qfq | 2,448,100 | 26,061,242 | 2.48% |
| 2024-11-01 | 11.07 | 11.20 | 10.38 | 10.47 | 10.23 | qfq | 4,403,750 | 46,925,424 | -5.93% |
| 2024-10-31 | 11.00 | 11.22 | 10.97 | 11.13 | 10.87 | qfq | 3,239,753 | 36,044,380 | 1.83% |
| 2024-10-30 | 11.03 | 11.28 | 10.86 | 10.93 | 10.68 | qfq | 3,202,950 | 35,377,101 | -1.09% |
| 2024-10-29 | 11.53 | 11.58 | 11.04 | 11.05 | 10.79 | qfq | 4,326,850 | 48,566,487 | -4.16% |
| 2024-10-28 | 11.38 | 11.60 | 11.32 | 11.53 | 11.26 | qfq | 5,372,899 | 61,599,836 | 3.69% |
| 2024-10-25 | 10.99 | 11.13 | 10.85 | 11.12 | 10.86 | qfq | 3,994,150 | 44,092,251 | 2.96% |
| 2024-10-24 | 10.85 | 10.85 | 10.65 | 10.80 | 10.55 | qfq | 2,051,200 | 22,074,394 | -0.09% |
| 2024-10-23 | 10.86 | 10.95 | 10.76 | 10.81 | 10.56 | qfq | 2,979,250 | 32,367,640 | -0.37% |
| 2024-10-22 | 10.85 | 10.92 | 10.71 | 10.85 | 10.60 | qfq | 2,601,000 | 28,114,683 | 0.28% |
| 2024-10-21 | 10.62 | 10.95 | 10.62 | 10.82 | 10.57 | qfq | 3,340,500 | 36,150,154 | 2.08% |
| 2024-10-18 | 10.27 | 10.85 | 10.21 | 10.60 | 10.35 | qfq | 3,389,899 | 35,781,236 | 2.81% |
| 2024-10-17 | 10.51 | 10.67 | 10.31 | 10.31 | 10.07 | qfq | 2,964,747 | 31,173,610 | -0.77% |
| 2024-10-16 | 10.37 | 10.53 | 10.24 | 10.39 | 10.15 | qfq | 2,407,200 | 25,063,927 | 0.29% |
| 2024-10-15 | 10.70 | 10.70 | 10.31 | 10.36 | 10.12 | qfq | 2,830,013 | 29,720,065 | -1.89% |
| 2024-10-14 | 10.18 | 10.62 | 10.03 | 10.56 | 10.32 | qfq | 3,665,300 | 38,020,958 | 4.45% |
| 2024-10-11 | 10.71 | 10.76 | 9.96 | 10.11 | 9.88 | qfq | 3,485,750 | 35,913,280 | -5.34% |
| 2024-10-10 | 10.59 | 11.08 | 10.31 | 10.68 | 10.43 | qfq | 4,503,567 | 48,447,897 | 2.99% |
| 2024-10-09 | 11.41 | 11.55 | 10.34 | 10.37 | 10.13 | qfq | 6,517,800 | 72,160,124 | -13.94% |
| 2024-10-08 | 12.69 | 12.69 | 11.18 | 12.05 | 11.77 | qfq | 9,005,579 | 107,322,143 | 12.93% |
| 2024-09-30 | 9.83 | 10.88 | 9.62 | 10.67 | 10.42 | qfq | 6,330,491 | 64,968,943 | 12.08% |
| 2024-09-27 | 9.26 | 9.62 | 9.17 | 9.52 | 9.30 | qfq | 2,545,850 | 23,892,177 | 4.39% |
| 2024-09-26 | 8.94 | 9.13 | 8.90 | 9.12 | 8.91 | qfq | 1,753,100 | 15,825,061 | 1.79% |
| 2024-09-25 | 8.97 | 9.15 | 8.92 | 8.96 | 8.75 | qfq | 2,426,600 | 21,954,297 | 0.34% |
| 2024-09-24 | 8.74 | 8.93 | 8.70 | 8.93 | 8.72 | qfq | 1,958,200 | 17,298,457 | 1.94% |
| 2024-09-23 | 8.61 | 8.78 | 8.51 | 8.76 | 8.56 | qfq | 1,400,550 | 12,112,242 | 1.27% |
| 2024-09-20 | 8.80 | 8.80 | 8.55 | 8.65 | 8.45 | qfq | 1,175,900 | 10,152,703 | -0.12% |
| 2024-09-19 | 8.50 | 8.72 | 8.48 | 8.66 | 8.46 | qfq | 1,133,200 | 9,783,996 | 2.36% |
| 2024-09-18 | 8.60 | 8.68 | 8.30 | 8.46 | 8.26 | qfq | 1,048,250 | 8,866,880 | -1.63% |
| 2024-09-13 | 8.69 | 8.73 | 8.60 | 8.60 | 8.40 | qfq | 985,500 | 8,522,539 | -1.15% |
| 2024-09-12 | 8.66 | 8.84 | 8.63 | 8.70 | 8.50 | qfq | 1,122,750 | 9,819,000 | -0.34% |
| 2024-09-11 | 8.78 | 8.85 | 8.64 | 8.73 | 8.53 | qfq | 1,182,450 | 10,348,889 | -0.91% |
| 2024-09-10 | 8.70 | 8.86 | 8.62 | 8.81 | 8.61 | qfq | 1,276,750 | 11,149,266 | 1.26% |
| 2024-09-09 | 8.54 | 8.74 | 8.42 | 8.70 | 8.50 | qfq | 1,399,175 | 12,089,108 | 1.75% |
| 2024-09-06 | 8.91 | 8.95 | 8.53 | 8.55 | 8.35 | qfq | 2,158,300 | 18,716,416 | -5.00% |
| 2024-09-05 | 8.94 | 9.04 | 8.89 | 9.00 | 8.79 | qfq | 910,375 | 8,171,676 | 0.78% |
| 2024-09-04 | 9.03 | 9.07 | 8.91 | 8.93 | 8.72 | qfq | 1,205,450 | 10,822,519 | -1.76% |
| 2024-09-03 | 9.02 | 9.15 | 8.94 | 9.09 | 8.88 | qfq | 1,244,200 | 11,266,363 | 0.89% |
| 2024-09-02 | 9.27 | 9.40 | 9.01 | 9.01 | 8.80 | qfq | 2,266,300 | 20,755,271 | -2.70% |
| 2024-08-30 | 9.25 | 9.55 | 9.20 | 9.26 | 9.05 | qfq | 2,055,300 | 19,221,399 | -0.11% |
| 2024-08-29 | 9.08 | 9.30 | 9.06 | 9.27 | 9.06 | qfq | 1,102,600 | 10,165,745 | 1.20% |
| 2024-08-28 | 9.04 | 9.29 | 8.99 | 9.16 | 8.95 | qfq | 1,159,800 | 10,594,156 | 1.10% |
| 2024-08-27 | 9.27 | 9.35 | 9.03 | 9.06 | 8.85 | qfq | 1,424,950 | 13,027,253 | -2.37% |
| 2024-08-26 | 9.40 | 9.49 | 9.25 | 9.28 | 9.07 | qfq | 1,930,350 | 17,963,603 | -1.17% |
| 2024-08-23 | 9.65 | 9.65 | 9.19 | 9.39 | 9.17 | qfq | 3,007,500 | 28,223,295 | -3.69% |
| 2024-08-22 | 10.12 | 10.18 | 9.71 | 9.75 | 9.52 | qfq | 2,945,046 | 29,120,750 | -3.56% |
| 2024-08-21 | 10.33 | 10.40 | 10.07 | 10.11 | 9.88 | qfq | 2,052,827 | 20,868,754 | -0.69% |
| 2024-08-20 | 10.42 | 10.42 | 10.10 | 10.18 | 9.94 | qfq | 3,389,127 | 34,625,089 | -2.68% |
| 2024-08-19 | 10.14 | 10.46 | 10.03 | 10.46 | 10.22 | qfq | 5,245,556 | 54,085,201 | 3.16% |
| 2024-08-16 | 10.13 | 10.26 | 10.06 | 10.14 | 9.91 | qfq | 2,350,017 | 23,814,139 | -0.39% |
| 2024-08-15 | 10.10 | 10.24 | 9.96 | 10.18 | 9.94 | qfq | 2,456,300 | 24,845,100 | 0.00% |
| 2024-08-14 | 10.35 | 10.37 | 10.08 | 10.18 | 9.94 | qfq | 3,655,700 | 37,184,005 | -1.26% |
| 2024-08-13 | 9.86 | 10.35 | 9.86 | 10.31 | 10.07 | qfq | 6,050,611 | 61,369,889 | -1.06% |
| 2024-08-12 | 10.12 | 10.50 | 9.81 | 10.42 | 10.18 | qfq | 7,377,167 | 75,272,077 | 7.09% |
| 2024-08-09 | 9.81 | 9.91 | 9.72 | 9.73 | 9.50 | qfq | 852,700 | 8,351,301 | -0.71% |
| 2024-08-08 | 9.74 | 9.91 | 9.66 | 9.80 | 9.57 | qfq | 1,172,900 | 11,485,715 | -0.81% |
| 2024-08-07 | 9.71 | 9.90 | 9.71 | 9.88 | 9.65 | qfq | 1,225,840 | 12,055,715 | 1.33% |
| 2024-08-06 | 9.75 | 9.88 | 9.59 | 9.75 | 9.52 | qfq | 1,377,691 | 13,395,891 | 1.04% |
| 2024-08-05 | 10.01 | 10.16 | 9.65 | 9.65 | 9.43 | qfq | 1,855,600 | 18,388,766 | -4.17% |
| 2024-08-02 | 10.18 | 10.30 | 10.02 | 10.07 | 9.84 | qfq | 1,932,991 | 19,570,039 | -1.47% |
| 2024-08-01 | 10.13 | 10.29 | 9.96 | 10.22 | 9.98 | qfq | 2,614,461 | 26,722,394 | 0.79% |
| 2024-07-31 | 9.87 | 10.15 | 9.83 | 10.14 | 9.91 | qfq | 1,839,279 | 18,473,706 | 2.74% |
| 2024-07-30 | 9.80 | 9.95 | 9.73 | 9.87 | 9.64 | qfq | 1,669,591 | 16,463,989 | 0.51% |
| 2024-07-29 | 9.81 | 9.97 | 9.72 | 9.82 | 9.59 | qfq | 1,780,700 | 17,546,401 | 0.20% |
| 2024-07-26 | 9.50 | 9.83 | 9.50 | 9.80 | 9.57 | qfq | 2,243,950 | 21,862,656 | 3.05% |
| 2024-07-25 | 9.24 | 9.64 | 9.22 | 9.51 | 9.29 | qfq | 2,169,050 | 20,499,220 | 2.26% |
| 2024-07-24 | 9.57 | 9.65 | 9.29 | 9.30 | 9.08 | qfq | 2,478,661 | 23,340,004 | -3.63% |
| 2024-07-23 | 9.71 | 9.93 | 9.56 | 9.65 | 9.43 | qfq | 2,815,750 | 27,520,987 | -0.10% |
| 2024-07-22 | 9.98 | 9.99 | 9.63 | 9.66 | 9.44 | qfq | 2,595,261 | 25,316,286 | -1.33% |
| 2024-07-19 | 9.69 | 9.83 | 9.51 | 9.79 | 9.56 | qfq | 3,405,311 | 33,091,238 | 0.10% |
| 2024-07-18 | 10.00 | 10.00 | 9.60 | 9.78 | 9.55 | qfq | 5,541,852 | 54,165,336 | -6.05% |
| 2024-07-17 | 10.30 | 10.47 | 10.15 | 10.41 | 10.17 | qfq | 7,523,900 | 77,443,781 | -3.16% |
| 2024-07-16 | 9.98 | 11.44 | 9.86 | 10.75 | 10.50 | qfq | 10,402,900 | 111,021,558 | 8.81% |
| 2024-07-15 | 10.16 | 10.18 | 9.84 | 9.88 | 9.65 | qfq | 1,102,300 | 10,949,791 | -2.56% |
| 2024-07-12 | 10.10 | 10.26 | 10.03 | 10.14 | 9.91 | qfq | 1,311,600 | 13,310,116 | 0.30% |
| 2024-07-11 | 9.99 | 10.14 | 9.93 | 10.11 | 9.88 | qfq | 1,582,250 | 15,911,351 | 2.64% |
| 2024-07-10 | 9.88 | 10.02 | 9.77 | 9.85 | 9.62 | qfq | 1,220,350 | 12,088,702 | -0.20% |
| 2024-07-09 | 9.59 | 9.88 | 9.43 | 9.87 | 9.64 | qfq | 1,780,000 | 17,134,463 | 2.71% |
| 2024-07-08 | 9.70 | 9.81 | 9.56 | 9.61 | 9.39 | qfq | 1,290,200 | 12,415,375 | -2.44% |
| 2024-07-05 | 9.66 | 9.88 | 9.49 | 9.85 | 9.62 | qfq | 1,620,100 | 15,769,240 | 2.18% |
| 2024-07-04 | 9.95 | 10.02 | 9.56 | 9.64 | 9.42 | qfq | 1,492,500 | 14,488,803 | -3.02% |
| 2024-07-03 | 10.17 | 10.26 | 9.91 | 9.94 | 9.71 | qfq | 1,589,300 | 15,949,306 | -2.26% |
| 2024-07-02 | 10.10 | 10.29 | 10.03 | 10.17 | 9.93 | qfq | 1,337,241 | 13,611,325 | 0.69% |
| 2024-07-01 | 10.36 | 10.48 | 9.91 | 10.10 | 9.87 | qfq | 2,234,941 | 22,568,032 | -2.51% |
| 2024-06-28 | 10.38 | 10.48 | 10.12 | 10.36 | 10.12 | qfq | 1,988,300 | 20,582,767 | 1.17% |
| 2024-06-27 | 10.35 | 10.45 | 10.20 | 10.24 | 10.00 | qfq | 1,845,000 | 19,048,469 | -0.39% |
| 2024-06-26 | 9.69 | 10.32 | 9.57 | 10.28 | 10.04 | qfq | 2,461,400 | 24,537,669 | 5.76% |
| 2024-06-25 | 9.54 | 9.93 | 9.51 | 9.72 | 9.50 | qfq | 1,827,400 | 17,772,467 | 1.36% |
| 2024-06-24 | 10.03 | 10.04 | 9.54 | 9.59 | 9.37 | qfq | 1,743,000 | 16,922,343 | -4.67% |
| 2024-06-21 | 10.30 | 10.35 | 9.80 | 10.06 | 9.83 | qfq | 1,243,791 | 12,447,323 | -0.10% |
| 2024-06-20 | 10.33 | 10.43 | 10.04 | 10.07 | 9.84 | qfq | 1,213,350 | 12,359,396 | -2.33% |
| 2024-06-19 | 10.28 | 10.40 | 10.18 | 10.31 | 10.07 | qfq | 1,317,391 | 13,566,291 | 0.19% |
| 2024-06-18 | 10.03 | 10.29 | 9.88 | 10.29 | 10.05 | qfq | 1,706,600 | 17,376,090 | 2.90% |
| 2024-06-17 | 10.15 | 10.15 | 9.92 | 10.00 | 9.77 | qfq | 868,100 | 8,700,868 | -0.20% |
| 2024-06-14 | 9.90 | 10.12 | 9.87 | 10.02 | 9.79 | qfq | 950,740 | 9,536,386 | -0.30% |
| 2024-06-13 | 9.99 | 10.13 | 9.91 | 10.05 | 9.82 | qfq | 1,038,340 | 10,413,351 | 0.60% |
| 2024-06-12 | 9.77 | 10.00 | 9.69 | 9.99 | 9.76 | qfq | 1,162,985 | 11,538,946 | 2.25% |
| 2024-06-11 | 9.67 | 9.80 | 9.40 | 9.77 | 9.54 | qfq | 1,322,995 | 12,713,797 | 1.14% |
| 2024-06-07 | 9.31 | 9.71 | 9.31 | 9.66 | 9.44 | qfq | 1,967,200 | 18,887,848 | 3.87% |
| 2024-06-06 | 9.71 | 9.80 | 9.13 | 9.30 | 9.08 | qfq | 3,102,640 | 28,912,575 | -4.12% |
| 2024-06-05 | 9.91 | 9.96 | 9.69 | 9.70 | 9.48 | qfq | 1,660,400 | 16,227,167 | -2.71% |
| 2024-06-04 | 10.25 | 10.27 | 9.81 | 9.97 | 9.74 | qfq | 2,466,400 | 24,449,921 | -2.83% |
| 2024-06-03 | 10.46 | 10.60 | 10.20 | 10.26 | 10.02 | qfq | 2,887,493 | 30,000,142 | -1.91% |
| 2024-05-31 | 10.33 | 10.52 | 10.23 | 10.46 | 10.22 | qfq | 3,527,230 | 36,506,353 | -0.29% |
| 2024-05-30 | 10.70 | 11.15 | 10.41 | 10.49 | 10.25 | qfq | 5,337,188 | 57,275,299 | 0.29% |
| 2024-05-29 | 10.19 | 10.54 | 10.19 | 10.46 | 10.22 | qfq | 1,500,450 | 15,633,941 | 0.38% |
| 2024-05-28 | 10.42 | 10.54 | 10.30 | 10.42 | 10.01 | qfq | 1,020,000 | 10,650,156 | -0.67% |
| 2024-05-27 | 10.48 | 10.54 | 10.28 | 10.49 | 10.07 | qfq | 1,180,200 | 12,259,868 | 0.58% |
| 2024-05-24 | 10.51 | 10.63 | 10.30 | 10.43 | 10.02 | qfq | 1,418,800 | 14,903,477 | -0.95% |
| 2024-05-23 | 10.70 | 10.78 | 10.49 | 10.53 | 10.11 | qfq | 1,311,812 | 13,912,043 | -1.50% |
| 2024-05-22 | 10.71 | 10.76 | 10.60 | 10.69 | 10.27 | qfq | 1,478,776 | 15,822,562 | 0.09% |
| 2024-05-21 | 10.87 | 10.92 | 10.57 | 10.68 | 10.26 | qfq | 2,105,476 | 22,518,405 | -2.38% |
| 2024-05-20 | 10.80 | 11.07 | 10.78 | 10.94 | 10.51 | qfq | 2,412,562 | 26,408,019 | 1.48% |
| 2024-05-17 | 10.68 | 10.80 | 10.56 | 10.78 | 10.35 | qfq | 2,038,312 | 21,792,989 | 0.94% |
| 2024-05-16 | 10.60 | 10.84 | 10.54 | 10.68 | 10.26 | qfq | 1,753,400 | 18,738,682 | 0.66% |
| 2024-05-15 | 10.68 | 10.82 | 10.57 | 10.61 | 10.19 | qfq | 1,546,700 | 16,493,933 | -0.47% |
| 2024-05-14 | 10.45 | 10.74 | 10.39 | 10.66 | 10.24 | qfq | 2,024,450 | 21,408,976 | 3.09% |
| 2024-05-13 | 10.52 | 10.60 | 10.26 | 10.34 | 9.93 | qfq | 1,503,190 | 15,648,440 | -1.90% |
| 2024-05-10 | 10.67 | 10.80 | 10.49 | 10.54 | 10.12 | qfq | 2,163,700 | 22,959,012 | -1.22% |
| 2024-05-09 | 10.66 | 10.79 | 10.63 | 10.67 | 10.25 | qfq | 1,592,050 | 17,046,412 | 0.47% |
| 2024-05-08 | 10.76 | 10.84 | 10.57 | 10.62 | 10.20 | qfq | 1,796,686 | 19,209,116 | -1.39% |
| 2024-05-07 | 10.66 | 10.80 | 10.55 | 10.77 | 10.34 | qfq | 2,174,570 | 23,353,459 | 1.32% |
| 2024-05-06 | 10.58 | 10.76 | 10.52 | 10.63 | 10.21 | qfq | 2,268,945 | 24,143,429 | 1.14% |
| 2024-04-30 | 10.46 | 10.54 | 10.28 | 10.51 | 10.09 | qfq | 2,729,550 | 28,425,001 | 0.48% |
| 2024-04-29 | 10.25 | 10.48 | 10.19 | 10.46 | 10.04 | qfq | 1,774,100 | 18,384,378 | 2.25% |
| 2024-04-26 | 10.07 | 10.30 | 9.91 | 10.23 | 9.82 | qfq | 2,175,700 | 22,170,624 | 1.29% |
| 2024-04-25 | 10.06 | 10.22 | 9.88 | 10.10 | 9.70 | qfq | 2,151,190 | 21,729,153 | 0.40% |
| 2024-04-24 | 9.59 | 10.12 | 9.59 | 10.06 | 9.66 | qfq | 3,386,990 | 33,767,376 | 4.57% |
| 2024-04-23 | 9.47 | 9.73 | 9.39 | 9.62 | 9.24 | qfq | 2,645,600 | 25,410,124 | 3.00% |
| 2024-04-22 | 9.50 | 9.52 | 8.89 | 9.34 | 8.97 | qfq | 2,684,100 | 24,856,879 | -1.89% |
| 2024-04-19 | 9.42 | 9.79 | 9.36 | 9.52 | 9.14 | qfq | 3,220,690 | 30,828,758 | 0.74% |
| 2024-04-18 | 9.82 | 9.85 | 9.43 | 9.45 | 9.07 | qfq | 3,634,540 | 35,031,086 | -3.67% |
| 2024-04-17 | 9.43 | 9.87 | 9.40 | 9.81 | 9.42 | qfq | 5,573,250 | 54,060,428 | 6.05% |
| 2024-04-16 | 10.53 | 10.53 | 9.06 | 9.25 | 8.88 | qfq | 5,959,566 | 56,991,846 | -11.57% |
| 2024-04-15 | 10.86 | 10.98 | 10.03 | 10.46 | 10.04 | qfq | 5,993,650 | 62,532,327 | -4.39% |
| 2024-04-12 | 10.60 | 11.07 | 10.60 | 10.94 | 10.51 | qfq | 8,331,602 | 90,105,035 | -2.67% |
| 2024-04-11 | 10.74 | 11.90 | 10.73 | 11.24 | 10.79 | qfq | 10,216,136 | 113,740,879 | 7.66% |
| 2024-04-10 | 10.97 | 10.97 | 10.27 | 10.44 | 10.02 | qfq | 7,562,150 | 79,354,961 | -6.20% |
| 2024-04-09 | 11.18 | 11.38 | 10.70 | 11.13 | 10.69 | qfq | 10,845,052 | 119,058,752 | -6.63% |
| 2024-04-08 | 11.37 | 12.69 | 11.23 | 11.92 | 11.45 | qfq | 11,118,256 | 133,378,009 | 11.19% |
| 2024-04-03 | 10.85 | 10.90 | 10.47 | 10.72 | 10.29 | qfq | 2,910,550 | 30,995,022 | -0.46% |
| 2024-04-02 | 11.49 | 11.76 | 10.73 | 10.77 | 10.34 | qfq | 4,674,321 | 51,855,010 | -0.92% |
| 2024-04-01 | 10.54 | 10.87 | 10.50 | 10.87 | 10.44 | qfq | 2,179,550 | 23,198,147 | 3.52% |
| 2024-03-29 | 10.26 | 10.50 | 10.26 | 10.50 | 10.08 | qfq | 1,476,000 | 15,350,409 | 2.24% |
| 2024-03-28 | 9.81 | 10.36 | 9.81 | 10.27 | 9.86 | qfq | 1,727,900 | 17,602,423 | 4.26% |
| 2024-03-27 | 10.20 | 10.29 | 9.85 | 9.85 | 9.46 | qfq | 1,487,650 | 14,933,763 | -3.15% |
| 2024-03-26 | 10.20 | 10.31 | 10.01 | 10.17 | 9.77 | qfq | 1,771,629 | 18,019,563 | 0.00% |
| 2024-03-25 | 10.58 | 10.66 | 10.16 | 10.17 | 9.77 | qfq | 2,350,396 | 24,461,008 | -4.33% |
| 2024-03-22 | 10.88 | 10.94 | 10.53 | 10.63 | 10.21 | qfq | 1,867,096 | 19,920,479 | -2.83% |
| 2024-03-21 | 10.86 | 10.97 | 10.66 | 10.94 | 10.51 | qfq | 1,829,850 | 19,859,843 | 1.11% |
| 2024-03-20 | 10.70 | 10.87 | 10.68 | 10.82 | 10.39 | qfq | 2,074,701 | 22,366,154 | 0.65% |
| 2024-03-19 | 10.96 | 11.08 | 10.73 | 10.75 | 10.32 | qfq | 3,122,550 | 33,806,613 | -3.15% |
| 2024-03-18 | 10.66 | 11.13 | 10.57 | 11.10 | 10.66 | qfq | 4,253,955 | 46,357,135 | 6.22% |
| 2024-03-15 | 10.25 | 10.46 | 10.07 | 10.45 | 10.03 | qfq | 1,711,955 | 17,688,553 | 1.75% |
| 2024-03-14 | 10.28 | 10.39 | 10.13 | 10.27 | 9.86 | qfq | 2,071,405 | 21,299,945 | -0.10% |
| 2024-03-13 | 10.11 | 10.40 | 10.06 | 10.28 | 9.87 | qfq | 2,568,340 | 26,241,253 | 1.28% |
| 2024-03-12 | 10.17 | 10.25 | 9.86 | 10.15 | 9.75 | qfq | 2,214,400 | 22,284,085 | 1.20% |
| 2024-03-11 | 9.90 | 10.08 | 9.76 | 10.03 | 9.63 | qfq | 1,933,700 | 19,158,549 | 1.31% |
| 2024-03-08 | 9.71 | 9.91 | 9.64 | 9.90 | 9.51 | qfq | 1,542,300 | 15,098,980 | 1.33% |
| 2024-03-07 | 9.74 | 9.99 | 9.66 | 9.77 | 9.38 | qfq | 2,249,650 | 22,148,098 | 0.83% |
| 2024-03-06 | 9.64 | 9.91 | 9.55 | 9.69 | 9.30 | qfq | 1,978,800 | 19,235,455 | 0.41% |
| 2024-03-05 | 9.88 | 10.04 | 9.59 | 9.65 | 9.27 | qfq | 2,585,400 | 25,244,497 | -2.03% |
| 2024-03-04 | 10.06 | 10.17 | 9.62 | 9.85 | 9.46 | qfq | 2,649,000 | 26,140,937 | -2.09% |
| 2024-03-01 | 9.71 | 10.06 | 9.69 | 10.06 | 9.66 | qfq | 2,642,000 | 26,115,137 | 3.82% |
| 2024-02-29 | 9.32 | 9.69 | 9.21 | 9.69 | 9.30 | qfq | 3,606,100 | 34,277,208 | 3.09% |
| 2024-02-28 | 10.56 | 10.70 | 9.38 | 9.40 | 9.03 | qfq | 4,393,250 | 43,982,241 | -10.98% |
| 2024-02-27 | 10.36 | 10.65 | 10.06 | 10.56 | 10.14 | qfq | 2,998,000 | 31,211,223 | 1.64% |
| 2024-02-26 | 9.94 | 10.79 | 9.85 | 10.39 | 9.98 | qfq | 3,655,500 | 37,713,044 | 5.59% |
| 2024-02-23 | 9.65 | 9.90 | 9.58 | 9.84 | 9.45 | qfq | 2,665,150 | 25,955,833 | 2.39% |
| 2024-02-22 | 9.20 | 9.69 | 9.15 | 9.61 | 9.23 | qfq | 2,708,291 | 25,705,100 | 4.57% |
| 2024-02-21 | 8.94 | 9.40 | 8.77 | 9.19 | 8.82 | qfq | 2,580,900 | 23,676,047 | 2.57% |
| 2024-02-20 | 8.91 | 9.07 | 8.69 | 8.96 | 8.60 | qfq | 2,041,700 | 18,140,233 | 0.56% |
| 2024-02-19 | 8.75 | 9.27 | 8.72 | 8.91 | 8.56 | qfq | 3,912,651 | 35,080,676 | 3.24% |
| 2024-02-08 | 7.85 | 8.64 | 7.77 | 8.63 | 8.29 | qfq | 4,452,890 | 36,252,771 | 8.83% |
| 2024-02-07 | 8.30 | 8.51 | 7.81 | 7.93 | 7.61 | qfq | 5,251,390 | 42,337,539 | -5.37% |
| 2024-02-06 | 7.88 | 8.52 | 7.17 | 8.38 | 8.05 | qfq | 6,091,308 | 47,506,707 | 5.67% |
| 2024-02-05 | 9.00 | 9.10 | 7.53 | 7.93 | 7.61 | qfq | 5,375,060 | 43,231,551 | -12.76% |
| 2024-02-02 | 9.91 | 10.21 | 8.78 | 9.09 | 8.73 | qfq | 3,566,950 | 33,495,400 | -8.27% |
| 2024-02-01 | 10.11 | 10.27 | 9.60 | 9.91 | 9.52 | qfq | 2,760,400 | 27,271,261 | -3.60% |
| 2024-01-31 | 11.04 | 11.04 | 10.20 | 10.28 | 9.87 | qfq | 2,109,800 | 22,270,192 | -6.97% |
| 2024-01-30 | 11.94 | 11.94 | 10.98 | 11.05 | 10.61 | qfq | 1,665,963 | 18,737,182 | -4.08% |
| 2024-01-29 | 11.97 | 11.99 | 11.40 | 11.52 | 11.06 | qfq | 1,875,700 | 21,923,872 | -3.68% |
| 2024-01-26 | 11.99 | 12.17 | 11.90 | 11.96 | 11.48 | qfq | 1,235,000 | 14,841,427 | -0.42% |
| 2024-01-25 | 11.36 | 12.08 | 11.26 | 12.01 | 11.53 | qfq | 1,948,653 | 22,787,601 | 6.19% |
| 2024-01-24 | 11.18 | 11.37 | 10.80 | 11.31 | 10.86 | qfq | 2,357,350 | 26,160,757 | 1.71% |
| 2024-01-23 | 11.21 | 11.30 | 10.85 | 11.12 | 10.68 | qfq | 2,423,350 | 26,771,227 | -0.45% |
| 2024-01-22 | 12.11 | 12.27 | 11.14 | 11.17 | 10.73 | qfq | 2,169,350 | 25,172,314 | -7.84% |
| 2024-01-19 | 12.40 | 12.43 | 12.11 | 12.12 | 11.64 | qfq | 1,566,500 | 19,124,430 | -2.65% |
| 2024-01-18 | 12.75 | 12.79 | 12.07 | 12.45 | 11.96 | qfq | 2,407,900 | 29,760,318 | -2.35% |
| 2024-01-17 | 13.13 | 13.26 | 12.75 | 12.75 | 12.24 | qfq | 1,158,900 | 15,008,289 | -2.89% |
| 2024-01-16 | 13.19 | 13.35 | 12.96 | 13.13 | 12.61 | qfq | 1,056,950 | 13,861,219 | -0.53% |
| 2024-01-15 | 13.30 | 13.34 | 13.12 | 13.20 | 12.68 | qfq | 969,200 | 12,824,086 | -1.05% |
| 2024-01-12 | 13.36 | 13.63 | 13.33 | 13.34 | 12.81 | qfq | 1,287,100 | 17,318,725 | -0.07% |
| 2024-01-11 | 13.19 | 13.45 | 13.03 | 13.35 | 12.82 | qfq | 1,506,400 | 19,928,571 | 0.45% |
| 2024-01-10 | 13.58 | 13.59 | 13.19 | 13.29 | 12.76 | qfq | 1,031,200 | 13,811,780 | -1.04% |
| 2024-01-09 | 13.41 | 13.64 | 13.29 | 13.43 | 12.90 | qfq | 1,062,200 | 14,320,338 | 0.60% |
| 2024-01-08 | 13.50 | 13.66 | 13.34 | 13.35 | 12.82 | qfq | 1,174,400 | 15,836,095 | -1.62% |
| 2024-01-05 | 13.78 | 13.88 | 13.50 | 13.57 | 13.03 | qfq | 1,005,800 | 13,786,524 | -1.45% |
| 2024-01-04 | 13.81 | 13.83 | 13.68 | 13.77 | 13.22 | qfq | 967,550 | 13,289,860 | -0.07% |
| 2024-01-03 | 13.76 | 13.88 | 13.63 | 13.78 | 13.23 | qfq | 1,132,750 | 15,600,471 | -0.22% |
| 2024-01-02 | 13.69 | 13.89 | 13.62 | 13.81 | 13.26 | qfq | 1,320,900 | 18,220,409 | 1.02% |
| 2023-12-29 | 13.35 | 13.68 | 13.25 | 13.67 | 13.13 | qfq | 1,388,300 | 18,832,133 | 2.40% |
| 2023-12-28 | 13.03 | 13.44 | 12.83 | 13.35 | 12.82 | qfq | 1,246,300 | 16,468,232 | 2.61% |
| 2023-12-27 | 12.85 | 13.07 | 12.81 | 13.01 | 12.49 | qfq | 1,244,000 | 16,098,970 | 1.25% |
| 2023-12-26 | 13.09 | 13.09 | 12.74 | 12.85 | 12.34 | qfq | 1,357,950 | 17,465,696 | -1.83% |
| 2023-12-25 | 13.08 | 13.27 | 12.95 | 13.09 | 12.57 | qfq | 1,623,800 | 21,213,178 | -0.23% |
| 2023-12-22 | 13.34 | 13.45 | 13.04 | 13.12 | 12.60 | qfq | 1,470,401 | 19,402,014 | -2.02% |
| 2023-12-21 | 13.33 | 13.46 | 12.98 | 13.39 | 12.86 | qfq | 1,546,950 | 20,484,375 | 0.30% |
| 2023-12-20 | 13.45 | 13.66 | 13.33 | 13.35 | 12.82 | qfq | 1,152,100 | 15,564,046 | -0.52% |
| 2023-12-19 | 13.30 | 13.48 | 13.16 | 13.42 | 12.89 | qfq | 1,477,209 | 19,680,988 | 0.68% |
| 2023-12-18 | 13.41 | 13.61 | 13.28 | 13.33 | 12.80 | qfq | 1,189,500 | 15,958,501 | -1.48% |
| 2023-12-15 | 13.58 | 13.69 | 13.47 | 13.53 | 12.99 | qfq | 1,169,100 | 15,876,713 | -0.29% |
| 2023-12-14 | 13.53 | 13.76 | 13.50 | 13.57 | 13.03 | qfq | 974,400 | 13,258,062 | 0.37% |
| 2023-12-13 | 13.54 | 13.78 | 13.39 | 13.52 | 12.98 | qfq | 1,103,050 | 14,977,204 | -0.07% |
| 2023-12-12 | 13.63 | 13.69 | 13.40 | 13.53 | 12.99 | qfq | 1,193,900 | 16,090,996 | -0.66% |
| 2023-12-11 | 13.56 | 13.72 | 13.31 | 13.62 | 13.08 | qfq | 1,831,200 | 24,833,315 | 0.52% |
| 2023-12-08 | 13.79 | 14.00 | 13.54 | 13.55 | 13.01 | qfq | 1,487,000 | 20,422,265 | -1.38% |
| 2023-12-07 | 13.73 | 13.87 | 13.62 | 13.74 | 13.19 | qfq | 1,305,700 | 17,925,831 | 0.00% |
| 2023-12-06 | 13.56 | 13.85 | 13.55 | 13.74 | 13.19 | qfq | 1,335,800 | 18,283,036 | 1.25% |
| 2023-12-05 | 13.88 | 13.93 | 13.57 | 13.57 | 13.03 | qfq | 1,103,450 | 15,093,640 | -2.16% |
| 2023-12-04 | 13.98 | 14.09 | 13.83 | 13.87 | 13.32 | qfq | 1,301,100 | 18,101,802 | -1.00% |
| 2023-12-01 | 13.87 | 14.04 | 13.76 | 14.01 | 13.45 | qfq | 1,276,250 | 17,749,575 | 0.50% |
| 2023-11-30 | 14.01 | 14.10 | 13.74 | 13.94 | 13.39 | qfq | 1,354,050 | 18,804,145 | -0.92% |
| 2023-11-29 | 14.04 | 14.17 | 14.01 | 14.07 | 13.51 | qfq | 1,493,700 | 21,052,237 | 0.21% |
| 2023-11-28 | 13.81 | 14.12 | 13.78 | 14.04 | 13.48 | qfq | 1,419,000 | 19,896,792 | 1.15% |
| 2023-11-27 | 13.85 | 13.98 | 13.73 | 13.88 | 13.33 | qfq | 1,672,900 | 23,153,920 | -0.14% |
| 2023-11-24 | 14.11 | 14.15 | 13.82 | 13.90 | 13.35 | qfq | 1,468,901 | 20,418,440 | -1.49% |
| 2023-11-23 | 13.97 | 14.13 | 13.90 | 14.11 | 13.55 | qfq | 1,207,900 | 16,953,247 | 0.79% |
| 2023-11-22 | 14.16 | 14.31 | 13.98 | 14.00 | 13.44 | qfq | 1,541,600 | 21,757,077 | -0.92% |
| 2023-11-21 | 14.27 | 14.30 | 14.00 | 14.13 | 13.57 | qfq | 1,751,698 | 24,902,735 | -0.28% |
| 2023-11-20 | 14.09 | 14.20 | 13.97 | 14.17 | 13.61 | qfq | 1,467,750 | 20,739,571 | 0.71% |
| 2023-11-17 | 13.99 | 14.08 | 13.82 | 14.07 | 13.51 | qfq | 1,491,600 | 20,856,004 | 0.93% |
| 2023-11-16 | 14.05 | 14.06 | 13.91 | 13.94 | 13.39 | qfq | 1,647,950 | 23,035,539 | -0.99% |
| 2023-11-15 | 13.98 | 14.12 | 13.83 | 14.08 | 13.52 | qfq | 1,992,900 | 27,924,477 | 1.59% |
| 2023-11-14 | 13.88 | 13.95 | 13.70 | 13.86 | 13.31 | qfq | 1,517,800 | 21,013,787 | -0.14% |
| 2023-11-13 | 13.66 | 13.89 | 13.65 | 13.88 | 13.33 | qfq | 1,856,598 | 25,611,815 | 1.68% |
| 2023-11-10 | 13.68 | 13.76 | 13.52 | 13.65 | 13.11 | qfq | 1,605,098 | 21,864,628 | -0.22% |
| 2023-11-09 | 13.55 | 13.71 | 13.53 | 13.68 | 13.14 | qfq | 1,763,130 | 24,101,406 | 0.44% |
| 2023-11-08 | 13.70 | 13.79 | 13.54 | 13.62 | 13.08 | qfq | 1,580,000 | 21,579,656 | 0.22% |
| 2023-11-07 | 13.60 | 13.71 | 13.54 | 13.59 | 13.05 | qfq | 1,287,700 | 17,529,463 | -0.07% |
| 2023-11-06 | 13.44 | 13.61 | 13.34 | 13.60 | 13.06 | qfq | 1,934,850 | 26,180,639 | 1.72% |
| 2023-11-03 | 13.30 | 13.49 | 13.24 | 13.37 | 12.84 | qfq | 1,594,050 | 21,376,617 | 1.21% |
| 2023-11-02 | 13.30 | 13.48 | 13.20 | 13.21 | 12.68 | qfq | 1,318,900 | 17,553,246 | -1.20% |
| 2023-11-01 | 13.31 | 13.44 | 13.12 | 13.37 | 12.84 | qfq | 1,752,100 | 23,372,575 | 0.38% |
| 2023-10-31 | 13.19 | 13.38 | 13.16 | 13.32 | 12.79 | qfq | 2,264,970 | 30,143,516 | 1.06% |
| 2023-10-30 | 13.01 | 13.24 | 12.88 | 13.18 | 12.66 | qfq | 2,435,970 | 32,077,255 | 1.23% |
| 2023-10-27 | 12.75 | 13.08 | 12.75 | 13.02 | 12.50 | qfq | 1,855,150 | 23,989,203 | 2.12% |
| 2023-10-26 | 12.77 | 12.90 | 12.51 | 12.75 | 12.24 | qfq | 1,589,550 | 20,130,534 | -0.55% |
| 2023-10-25 | 12.32 | 12.87 | 12.32 | 12.82 | 12.31 | qfq | 2,502,150 | 31,947,351 | 4.57% |
| 2023-10-24 | 11.88 | 12.30 | 11.85 | 12.26 | 11.77 | qfq | 1,901,800 | 23,054,365 | 3.63% |
| 2023-10-23 | 12.17 | 12.17 | 11.77 | 11.83 | 11.36 | qfq | 1,430,150 | 17,071,222 | -2.87% |
| 2023-10-20 | 12.37 | 12.50 | 12.15 | 12.18 | 11.70 | qfq | 1,069,950 | 13,150,722 | -1.62% |
| 2023-10-19 | 12.36 | 12.68 | 12.34 | 12.38 | 11.89 | qfq | 1,289,650 | 16,161,356 | -0.40% |
| 2023-10-18 | 12.73 | 12.73 | 12.40 | 12.43 | 11.94 | qfq | 1,004,142 | 12,541,900 | -2.43% |
| 2023-10-17 | 12.80 | 12.88 | 12.64 | 12.74 | 12.23 | qfq | 956,300 | 12,167,835 | -0.47% |
| 2023-10-16 | 12.93 | 12.97 | 12.74 | 12.80 | 12.29 | qfq | 1,230,450 | 15,797,360 | -1.08% |
| 2023-10-13 | 12.99 | 13.06 | 12.76 | 12.94 | 12.43 | qfq | 1,450,550 | 18,810,371 | -0.69% |
| 2023-10-12 | 13.25 | 13.25 | 13.01 | 13.03 | 12.51 | qfq | 1,027,800 | 13,423,002 | -1.06% |
| 2023-10-11 | 13.11 | 13.27 | 13.00 | 13.17 | 12.65 | qfq | 1,724,630 | 22,691,705 | 1.31% |
| 2023-10-10 | 13.08 | 13.15 | 12.98 | 13.00 | 12.48 | qfq | 1,208,050 | 15,763,902 | 0.31% |
| 2023-10-09 | 13.18 | 13.19 | 12.92 | 12.96 | 12.44 | qfq | 1,796,200 | 23,389,501 | -1.59% |
| 2023-09-28 | 12.94 | 13.22 | 12.91 | 13.17 | 12.65 | qfq | 1,507,870 | 19,785,247 | 2.17% |
| 2023-09-27 | 12.84 | 13.02 | 12.76 | 12.89 | 12.38 | qfq | 1,135,230 | 14,658,885 | 0.62% |
| 2023-09-26 | 12.72 | 12.92 | 12.68 | 12.81 | 12.30 | qfq | 1,060,067 | 13,552,245 | 0.87% |
| 2023-09-25 | 12.78 | 13.10 | 12.67 | 12.70 | 12.20 | qfq | 1,551,450 | 19,942,813 | -0.63% |
| 2023-09-22 | 12.47 | 12.78 | 12.37 | 12.78 | 12.27 | qfq | 1,260,850 | 15,923,136 | 2.40% |
| 2023-09-21 | 12.46 | 12.59 | 12.36 | 12.48 | 11.98 | qfq | 1,044,900 | 13,023,392 | 0.16% |
| 2023-09-20 | 12.55 | 12.70 | 12.46 | 12.46 | 11.96 | qfq | 1,600,200 | 20,104,348 | -0.88% |
| 2023-09-19 | 12.97 | 12.97 | 12.53 | 12.57 | 12.07 | qfq | 1,728,307 | 21,891,555 | -2.63% |
| 2023-09-18 | 12.85 | 13.06 | 12.72 | 12.91 | 12.40 | qfq | 1,513,448 | 19,607,522 | 0.23% |
| 2023-09-15 | 12.98 | 13.10 | 12.77 | 12.88 | 12.37 | qfq | 1,603,600 | 20,660,326 | -0.39% |
| 2023-09-14 | 13.13 | 13.16 | 12.85 | 12.93 | 12.42 | qfq | 1,338,800 | 17,378,864 | -1.52% |
| 2023-09-13 | 13.39 | 13.40 | 13.00 | 13.13 | 12.61 | qfq | 2,123,500 | 28,018,167 | -1.94% |
| 2023-09-12 | 13.57 | 13.58 | 13.37 | 13.39 | 12.86 | qfq | 1,224,800 | 16,434,734 | -1.33% |
| 2023-09-11 | 13.44 | 13.62 | 13.25 | 13.57 | 13.03 | qfq | 1,617,800 | 21,830,599 | 0.89% |
| 2023-09-08 | 13.31 | 13.50 | 13.31 | 13.45 | 12.92 | qfq | 1,585,400 | 21,293,829 | 0.75% |
| 2023-09-07 | 13.57 | 13.69 | 13.35 | 13.35 | 12.82 | qfq | 1,722,500 | 23,210,590 | -2.13% |
| 2023-09-06 | 13.39 | 13.67 | 13.36 | 13.64 | 13.10 | qfq | 2,863,500 | 38,888,073 | 1.34% |
| 2023-09-05 | 13.25 | 13.51 | 13.23 | 13.46 | 12.92 | qfq | 2,492,817 | 33,362,157 | 1.20% |
| 2023-09-04 | 13.11 | 13.42 | 13.09 | 13.30 | 12.77 | qfq | 1,870,617 | 24,802,605 | 1.76% |
| 2023-09-01 | 13.47 | 13.54 | 13.06 | 13.07 | 12.55 | qfq | 2,309,517 | 30,397,219 | -2.24% |
| 2023-08-31 | 13.50 | 13.58 | 13.28 | 13.37 | 12.84 | qfq | 1,744,650 | 23,349,468 | -1.26% |
| 2023-08-30 | 13.61 | 13.67 | 13.49 | 13.54 | 13.00 | qfq | 2,471,200 | 33,527,432 | -0.44% |
| 2023-08-29 | 13.30 | 13.66 | 13.18 | 13.60 | 13.06 | qfq | 3,989,288 | 53,969,475 | 3.26% |
| 2023-08-28 | 13.55 | 13.65 | 13.04 | 13.17 | 12.65 | qfq | 3,887,800 | 51,792,835 | 2.09% |
| 2023-08-25 | 12.81 | 13.35 | 12.80 | 12.90 | 12.39 | qfq | 2,999,650 | 39,368,449 | 0.31% |
| 2023-08-24 | 13.06 | 13.22 | 12.76 | 12.86 | 12.35 | qfq | 1,908,640 | 24,558,880 | -1.46% |
| 2023-08-23 | 13.01 | 13.34 | 12.90 | 13.05 | 12.53 | qfq | 2,212,400 | 28,999,256 | 0.23% |
| 2023-08-22 | 13.43 | 13.51 | 12.75 | 13.02 | 12.50 | qfq | 2,940,700 | 38,313,845 | -3.27% |
| 2023-08-21 | 13.31 | 13.55 | 13.25 | 13.46 | 12.92 | qfq | 2,406,099 | 32,335,827 | 1.20% |
| 2023-08-18 | 13.11 | 13.49 | 13.09 | 13.30 | 12.77 | qfq | 2,321,950 | 31,011,816 | 1.29% |
| 2023-08-17 | 12.92 | 13.15 | 12.75 | 13.13 | 12.61 | qfq | 1,680,100 | 21,777,038 | 1.39% |
| 2023-08-16 | 13.16 | 13.22 | 12.95 | 12.95 | 12.44 | qfq | 906,300 | 11,855,608 | -1.75% |
| 2023-08-15 | 13.26 | 13.31 | 12.98 | 13.18 | 12.66 | qfq | 806,900 | 10,621,819 | -0.30% |
| 2023-08-14 | 13.12 | 13.23 | 12.97 | 13.22 | 12.69 | qfq | 1,412,899 | 18,489,561 | 0.46% |
| 2023-08-11 | 13.26 | 13.37 | 13.15 | 13.16 | 12.64 | qfq | 1,160,397 | 15,392,124 | -0.90% |
| 2023-08-10 | 13.21 | 13.31 | 13.15 | 13.28 | 12.75 | qfq | 1,163,848 | 15,416,510 | 0.30% |
| 2023-08-09 | 13.50 | 13.50 | 13.22 | 13.24 | 12.71 | qfq | 1,618,700 | 21,620,637 | -1.49% |
| 2023-08-08 | 13.42 | 13.51 | 13.41 | 13.44 | 12.91 | qfq | 1,096,963 | 14,760,604 | 0.22% |
| 2023-08-07 | 13.55 | 13.55 | 13.30 | 13.41 | 12.88 | qfq | 1,701,441 | 22,803,913 | -1.11% |
| 2023-08-04 | 13.65 | 13.75 | 13.52 | 13.56 | 13.02 | qfq | 2,021,200 | 27,505,818 | -0.88% |
| 2023-08-03 | 13.58 | 13.69 | 13.37 | 13.68 | 13.14 | qfq | 2,020,771 | 27,417,854 | 0.66% |
| 2023-08-02 | 13.71 | 13.76 | 13.47 | 13.59 | 13.05 | qfq | 2,767,671 | 37,524,244 | -1.16% |
| 2023-08-01 | 13.90 | 13.90 | 13.64 | 13.75 | 13.20 | qfq | 2,544,171 | 34,922,924 | -0.87% |
| 2023-07-31 | 13.90 | 13.98 | 13.76 | 13.87 | 13.32 | qfq | 2,835,755 | 39,325,939 | 0.07% |
| 2023-07-28 | 13.93 | 14.03 | 13.65 | 13.86 | 13.31 | qfq | 3,521,413 | 48,707,251 | -1.35% |
| 2023-07-27 | 14.45 | 14.47 | 13.72 | 14.05 | 13.49 | qfq | 8,524,117 | 119,347,997 | -3.44% |
| 2023-07-26 | 15.15 | 15.64 | 14.53 | 14.55 | 13.97 | qfq | 10,066,167 | 151,851,743 | -4.78% |
| 2023-07-25 | 15.40 | 15.41 | 15.00 | 15.28 | 14.67 | qfq | 8,093,417 | 122,949,813 | -2.80% |
| 2023-07-24 | 15.90 | 16.08 | 15.19 | 15.72 | 15.10 | qfq | 12,723,181 | 198,780,386 | -0.38% |
| 2023-07-21 | 15.18 | 15.86 | 14.40 | 15.78 | 15.15 | qfq | 13,199,118 | 201,223,712 | 2.67% |
| 2023-07-20 | 15.14 | 15.80 | 14.97 | 15.37 | 14.76 | qfq | 13,875,806 | 213,429,905 | -0.07% |
| 2023-07-19 | 14.38 | 16.34 | 14.28 | 15.38 | 14.77 | qfq | 14,298,262 | 220,817,699 | 6.95% |
| 2023-07-18 | 14.80 | 14.80 | 14.31 | 14.38 | 13.81 | qfq | 7,251,200 | 104,710,606 | -5.27% |