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
兰卫医学301060.SZ
最近收盘价8.862026-07-17
最近交易日2026-07-17
成交量（股）14,153,500
成交额（元）128,673,501
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-08 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-09 | cash_dividend | 0.2 | — | — | — | 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 | 9.46 | 9.54 | 8.80 | 8.86 | 8.86 | qfq | 14,153,500 | 128,673,501 | -7.13% |
| 2026-07-16 | 9.46 | 9.69 | 9.22 | 9.54 | 9.54 | qfq | 15,865,034 | 150,406,534 | -0.31% |
| 2026-07-15 | 9.03 | 9.90 | 8.99 | 9.57 | 9.57 | qfq | 19,082,179 | 182,083,439 | 4.59% |
| 2026-07-14 | 8.87 | 9.25 | 8.78 | 9.15 | 9.15 | qfq | 13,358,936 | 120,933,191 | 3.51% |
| 2026-07-13 | 8.63 | 8.94 | 8.53 | 8.84 | 8.84 | qfq | 11,565,779 | 101,160,004 | 2.31% |
| 2026-07-10 | 8.32 | 8.82 | 8.23 | 8.64 | 8.64 | qfq | 8,134,203 | 70,305,864 | 2.73% |
| 2026-07-09 | 8.40 | 8.63 | 8.22 | 8.41 | 8.41 | qfq | 6,375,300 | 53,515,852 | -0.12% |
| 2026-07-08 | 8.48 | 8.56 | 8.31 | 8.42 | 8.42 | qfq | 6,263,100 | 52,736,721 | -1.29% |
| 2026-07-07 | 8.79 | 8.79 | 8.51 | 8.53 | 8.53 | qfq | 6,813,779 | 58,584,114 | -3.29% |
| 2026-07-06 | 8.89 | 9.01 | 8.80 | 8.82 | 8.82 | qfq | 6,034,100 | 53,630,385 | -1.01% |
| 2026-07-03 | 8.87 | 9.01 | 8.63 | 8.91 | 8.91 | qfq | 7,610,400 | 67,192,605 | 1.60% |
| 2026-07-02 | 8.66 | 8.91 | 8.60 | 8.77 | 8.77 | qfq | 8,864,121 | 77,878,115 | 0.92% |
| 2026-07-01 | 8.22 | 8.72 | 8.12 | 8.69 | 8.69 | qfq | 11,970,336 | 101,532,836 | 6.36% |
| 2026-06-30 | 8.42 | 8.42 | 8.05 | 8.17 | 8.17 | qfq | 8,482,500 | 69,405,927 | -2.97% |
| 2026-06-29 | 8.03 | 8.43 | 7.86 | 8.42 | 8.42 | qfq | 11,451,328 | 94,114,440 | 4.60% |
| 2026-06-26 | 8.56 | 8.61 | 8.05 | 8.05 | 8.05 | qfq | 9,484,403 | 78,081,890 | -6.94% |
| 2026-06-25 | 8.77 | 8.84 | 8.40 | 8.65 | 8.65 | qfq | 6,915,389 | 59,346,227 | -2.15% |
| 2026-06-24 | 8.95 | 9.00 | 8.72 | 8.84 | 8.84 | qfq | 7,479,204 | 66,199,749 | -1.78% |
| 2026-06-23 | 8.66 | 9.11 | 8.66 | 9.00 | 9.00 | qfq | 10,423,532 | 93,425,316 | 4.05% |
| 2026-06-22 | 8.57 | 8.65 | 8.23 | 8.65 | 8.65 | qfq | 8,180,427 | 68,799,617 | -0.12% |
| 2026-06-18 | 8.46 | 8.75 | 8.42 | 8.66 | 8.66 | qfq | 6,284,503 | 54,309,323 | 2.12% |
| 2026-06-17 | 8.57 | 8.57 | 8.38 | 8.48 | 8.48 | qfq | 4,477,229 | 37,834,354 | -1.05% |
| 2026-06-16 | 8.55 | 8.61 | 8.40 | 8.57 | 8.57 | qfq | 5,201,000 | 44,192,867 | 0.00% |
| 2026-06-15 | 8.59 | 8.70 | 8.49 | 8.57 | 8.57 | qfq | 6,212,800 | 53,292,662 | -0.46% |
| 2026-06-12 | 8.33 | 8.65 | 8.27 | 8.61 | 8.61 | qfq | 7,724,433 | 65,604,950 | 4.11% |
| 2026-06-11 | 8.45 | 8.51 | 8.15 | 8.27 | 8.27 | qfq | 7,735,199 | 64,087,097 | -2.71% |
| 2026-06-10 | 8.62 | 8.68 | 8.35 | 8.50 | 8.50 | qfq | 7,590,473 | 64,309,547 | -2.63% |
| 2026-06-09 | 8.50 | 8.93 | 8.34 | 8.73 | 8.73 | qfq | 10,155,512 | 88,471,300 | 3.44% |
| 2026-06-08 | 8.50 | 8.79 | 8.32 | 8.44 | 8.44 | qfq | 8,846,734 | 75,545,453 | -4.52% |
| 2026-06-05 | 8.77 | 8.93 | 8.69 | 8.84 | 8.66 | qfq | 7,758,800 | 68,459,520 | 1.14% |
| 2026-06-04 | 9.04 | 9.05 | 8.66 | 8.74 | 8.56 | qfq | 8,274,079 | 72,473,571 | -3.32% |
| 2026-06-03 | 9.38 | 9.42 | 8.98 | 9.04 | 8.86 | qfq | 8,096,900 | 74,129,827 | -3.62% |
| 2026-06-02 | 9.86 | 9.93 | 9.34 | 9.38 | 9.19 | qfq | 8,575,200 | 80,946,712 | -4.58% |
| 2026-06-01 | 9.69 | 9.92 | 9.67 | 9.83 | 9.63 | qfq | 5,546,500 | 54,572,141 | 0.72% |
| 2026-05-29 | 10.03 | 10.15 | 9.70 | 9.76 | 9.56 | qfq | 6,433,900 | 63,506,067 | -2.89% |
| 2026-05-28 | 10.01 | 10.15 | 9.82 | 10.05 | 9.85 | qfq | 5,963,200 | 59,597,856 | 0.80% |
| 2026-05-27 | 10.33 | 10.33 | 9.88 | 9.97 | 9.77 | qfq | 6,942,500 | 69,629,084 | -3.95% |
| 2026-05-26 | 10.66 | 10.73 | 10.23 | 10.38 | 10.17 | qfq | 6,559,136 | 68,180,037 | -3.08% |
| 2026-05-25 | 10.56 | 10.99 | 10.54 | 10.71 | 10.49 | qfq | 8,956,800 | 96,096,432 | 1.52% |
| 2026-05-22 | 10.44 | 10.58 | 10.27 | 10.55 | 10.34 | qfq | 6,593,092 | 68,679,880 | 1.74% |
| 2026-05-21 | 10.77 | 10.85 | 10.30 | 10.37 | 10.16 | qfq | 7,118,600 | 75,524,787 | -3.71% |
| 2026-05-20 | 10.88 | 10.96 | 10.66 | 10.77 | 10.55 | qfq | 5,126,100 | 55,184,440 | -1.28% |
| 2026-05-19 | 10.73 | 10.97 | 10.65 | 10.91 | 10.69 | qfq | 6,697,767 | 72,714,731 | 1.96% |
| 2026-05-18 | 10.65 | 10.91 | 10.50 | 10.70 | 10.48 | qfq | 6,164,300 | 65,700,737 | 0.56% |
| 2026-05-15 | 10.80 | 10.97 | 10.55 | 10.64 | 10.42 | qfq | 7,800,202 | 83,749,381 | -0.84% |
| 2026-05-14 | 10.95 | 11.05 | 10.73 | 10.73 | 10.51 | qfq | 7,435,766 | 80,906,518 | -2.10% |
| 2026-05-13 | 10.87 | 11.08 | 10.83 | 10.96 | 10.74 | qfq | 7,762,900 | 85,284,860 | 0.83% |
| 2026-05-12 | 11.12 | 11.13 | 10.84 | 10.87 | 10.65 | qfq | 10,198,601 | 111,838,001 | -3.03% |
| 2026-05-11 | 10.91 | 11.26 | 10.89 | 11.21 | 10.98 | qfq | 15,180,160 | 168,270,638 | 2.75% |
| 2026-05-08 | 10.80 | 11.03 | 10.67 | 10.91 | 10.69 | qfq | 14,891,550 | 162,122,610 | 2.35% |
| 2026-05-07 | 10.43 | 10.84 | 10.38 | 10.66 | 10.44 | qfq | 14,047,408 | 149,748,725 | 1.81% |
| 2026-05-06 | 10.37 | 10.53 | 10.35 | 10.47 | 10.26 | qfq | 10,194,902 | 106,417,189 | 1.36% |
| 2026-04-30 | 10.52 | 10.70 | 10.30 | 10.33 | 10.12 | qfq | 19,794,015 | 207,040,195 | -1.81% |
| 2026-04-29 | 10.06 | 10.77 | 10.06 | 10.52 | 10.31 | qfq | 29,045,587 | 304,577,759 | 10.85% |
| 2026-04-28 | 9.49 | 9.73 | 9.42 | 9.49 | 9.30 | qfq | 6,079,242 | 58,263,449 | -0.32% |
| 2026-04-27 | 9.41 | 9.57 | 9.22 | 9.52 | 9.33 | qfq | 5,891,500 | 55,338,941 | 0.53% |
| 2026-04-24 | 9.43 | 9.53 | 9.33 | 9.47 | 9.28 | qfq | 4,048,400 | 38,177,481 | -0.11% |
| 2026-04-23 | 9.62 | 9.69 | 9.44 | 9.48 | 9.29 | qfq | 4,730,500 | 45,101,003 | -2.07% |
| 2026-04-22 | 9.71 | 9.71 | 9.54 | 9.68 | 9.48 | qfq | 3,311,900 | 31,932,818 | 0.73% |
| 2026-04-21 | 9.78 | 9.86 | 9.58 | 9.61 | 9.42 | qfq | 4,013,242 | 38,775,228 | -2.04% |
| 2026-04-20 | 9.72 | 9.84 | 9.63 | 9.81 | 9.61 | qfq | 3,975,600 | 38,777,965 | 0.72% |
| 2026-04-17 | 9.92 | 9.94 | 9.63 | 9.74 | 9.54 | qfq | 5,220,500 | 50,890,308 | -2.11% |
| 2026-04-16 | 9.93 | 9.96 | 9.81 | 9.95 | 9.75 | qfq | 4,452,100 | 43,990,151 | 0.10% |
| 2026-04-15 | 10.02 | 10.10 | 9.84 | 9.94 | 9.74 | qfq | 5,827,836 | 58,072,843 | 0.10% |
| 2026-04-14 | 9.92 | 9.93 | 9.72 | 9.93 | 9.73 | qfq | 5,379,200 | 52,873,550 | 1.64% |
| 2026-04-13 | 9.94 | 9.94 | 9.73 | 9.77 | 9.57 | qfq | 4,973,100 | 48,750,766 | -1.71% |
| 2026-04-10 | 9.92 | 10.09 | 9.86 | 9.94 | 9.74 | qfq | 4,617,746 | 46,090,536 | 1.02% |
| 2026-04-09 | 10.14 | 10.23 | 9.80 | 9.84 | 9.64 | qfq | 6,111,600 | 60,956,332 | -3.15% |
| 2026-04-08 | 10.17 | 10.23 | 10.01 | 10.16 | 9.95 | qfq | 4,975,600 | 50,343,751 | 2.11% |
| 2026-04-07 | 9.82 | 10.03 | 9.72 | 9.95 | 9.75 | qfq | 4,681,900 | 46,457,128 | 1.63% |
| 2026-04-03 | 10.19 | 10.23 | 9.76 | 9.79 | 9.59 | qfq | 6,292,099 | 62,537,307 | -4.30% |
| 2026-04-02 | 10.37 | 10.48 | 10.16 | 10.23 | 10.02 | qfq | 7,231,256 | 74,359,324 | -0.68% |
| 2026-04-01 | 10.00 | 10.32 | 9.93 | 10.30 | 10.09 | qfq | 7,831,600 | 79,818,962 | 4.15% |
| 2026-03-31 | 9.96 | 10.18 | 9.88 | 9.89 | 9.69 | qfq | 4,641,456 | 46,571,907 | -0.80% |
| 2026-03-30 | 9.90 | 10.08 | 9.81 | 9.97 | 9.77 | qfq | 5,425,201 | 53,848,817 | -0.10% |
| 2026-03-27 | 9.58 | 9.99 | 9.52 | 9.98 | 9.78 | qfq | 6,546,800 | 64,390,373 | 3.74% |
| 2026-03-26 | 9.72 | 9.90 | 9.57 | 9.62 | 9.43 | qfq | 5,191,000 | 50,415,720 | -1.33% |
| 2026-03-25 | 9.83 | 9.87 | 9.68 | 9.75 | 9.55 | qfq | 6,623,300 | 64,715,836 | -0.31% |
| 2026-03-24 | 9.69 | 9.79 | 9.40 | 9.78 | 9.58 | qfq | 9,072,538 | 87,105,853 | 5.73% |
| 2026-03-23 | 9.85 | 9.88 | 9.20 | 9.25 | 9.06 | qfq | 8,024,500 | 76,508,732 | -8.05% |
| 2026-03-20 | 10.30 | 10.47 | 10.06 | 10.06 | 9.86 | qfq | 4,820,000 | 49,172,526 | -2.24% |
| 2026-03-19 | 10.52 | 10.59 | 10.26 | 10.29 | 10.08 | qfq | 4,646,300 | 48,367,508 | -2.74% |
| 2026-03-18 | 10.38 | 10.60 | 10.37 | 10.58 | 10.37 | qfq | 4,449,000 | 46,719,248 | 1.93% |
| 2026-03-17 | 10.59 | 10.65 | 10.37 | 10.38 | 10.17 | qfq | 3,796,300 | 39,923,766 | -1.33% |
| 2026-03-16 | 10.50 | 10.54 | 10.42 | 10.52 | 10.31 | qfq | 4,466,138 | 46,811,266 | 0.86% |
| 2026-03-13 | 10.51 | 10.58 | 10.42 | 10.43 | 10.22 | qfq | 3,830,023 | 40,236,436 | -0.57% |
| 2026-03-12 | 10.66 | 10.76 | 10.47 | 10.49 | 10.28 | qfq | 4,142,938 | 43,738,115 | -1.50% |
| 2026-03-11 | 10.75 | 10.76 | 10.63 | 10.65 | 10.43 | qfq | 5,232,300 | 55,884,938 | -0.84% |
| 2026-03-10 | 10.60 | 10.75 | 10.55 | 10.74 | 10.52 | qfq | 6,276,600 | 67,017,945 | 2.19% |
| 2026-03-09 | 10.42 | 10.58 | 10.36 | 10.51 | 10.30 | qfq | 5,828,300 | 60,956,003 | -0.76% |
| 2026-03-06 | 10.29 | 10.68 | 10.26 | 10.59 | 10.38 | qfq | 6,700,399 | 70,798,547 | 2.62% |
| 2026-03-05 | 10.38 | 10.46 | 10.28 | 10.32 | 10.11 | qfq | 5,512,859 | 57,246,649 | 0.68% |
| 2026-03-04 | 10.19 | 10.31 | 10.06 | 10.25 | 10.04 | qfq | 6,211,800 | 63,401,749 | 0.10% |
| 2026-03-03 | 10.72 | 10.88 | 10.24 | 10.24 | 10.03 | qfq | 7,772,070 | 81,374,581 | -3.94% |
| 2026-03-02 | 10.98 | 11.06 | 10.57 | 10.66 | 10.44 | qfq | 8,633,572 | 92,680,496 | -4.05% |
| 2026-02-27 | 10.94 | 11.12 | 10.92 | 11.11 | 10.88 | qfq | 5,169,401 | 57,147,764 | 1.46% |
| 2026-02-26 | 11.23 | 11.29 | 10.94 | 10.95 | 10.73 | qfq | 6,366,597 | 70,358,122 | -2.49% |
| 2026-02-25 | 11.25 | 11.42 | 11.19 | 11.23 | 11.00 | qfq | 5,085,800 | 57,471,549 | -0.09% |
| 2026-02-24 | 11.27 | 11.31 | 11.18 | 11.24 | 11.01 | qfq | 4,524,600 | 50,897,281 | 0.45% |
| 2026-02-13 | 11.19 | 11.32 | 11.18 | 11.19 | 10.96 | qfq | 5,536,600 | 62,323,081 | 0.18% |
| 2026-02-12 | 11.40 | 11.40 | 11.14 | 11.17 | 10.94 | qfq | 5,777,200 | 65,106,743 | -1.41% |
| 2026-02-11 | 11.45 | 11.45 | 11.31 | 11.33 | 11.10 | qfq | 5,353,100 | 60,759,402 | -1.05% |
| 2026-02-10 | 11.38 | 11.54 | 11.34 | 11.45 | 11.22 | qfq | 6,202,425 | 70,993,779 | 0.53% |
| 2026-02-09 | 11.38 | 11.46 | 11.32 | 11.39 | 11.16 | qfq | 6,452,279 | 73,537,073 | 0.44% |
| 2026-02-06 | 11.26 | 11.43 | 11.21 | 11.34 | 11.11 | qfq | 6,334,200 | 71,985,415 | 0.71% |
| 2026-02-05 | 11.29 | 11.46 | 11.22 | 11.26 | 11.03 | qfq | 5,143,355 | 58,271,524 | -0.62% |
| 2026-02-04 | 11.26 | 11.35 | 11.18 | 11.33 | 11.10 | qfq | 6,667,600 | 75,122,668 | 0.62% |
| 2026-02-03 | 11.11 | 11.28 | 11.04 | 11.26 | 11.03 | qfq | 8,364,595 | 93,364,833 | 2.55% |
| 2026-02-02 | 11.18 | 11.23 | 10.97 | 10.98 | 10.76 | qfq | 8,408,800 | 93,313,750 | -2.23% |
| 2026-01-30 | 11.34 | 11.45 | 11.02 | 11.23 | 11.00 | qfq | 12,676,275 | 141,900,134 | -1.49% |
| 2026-01-29 | 11.37 | 11.72 | 11.18 | 11.40 | 11.17 | qfq | 12,917,992 | 148,487,461 | -0.52% |
| 2026-01-28 | 11.77 | 11.80 | 11.35 | 11.46 | 11.23 | qfq | 14,939,497 | 172,375,201 | -2.63% |
| 2026-01-27 | 12.00 | 12.00 | 11.32 | 11.77 | 11.53 | qfq | 22,857,955 | 264,953,062 | -4.15% |
| 2026-01-26 | 11.95 | 12.38 | 11.70 | 12.28 | 12.03 | qfq | 32,499,111 | 392,196,428 | 3.98% |
| 2026-01-23 | 11.86 | 11.96 | 11.68 | 11.81 | 11.57 | qfq | 14,976,400 | 176,824,673 | 0.34% |
| 2026-01-22 | 11.60 | 11.79 | 11.51 | 11.77 | 11.53 | qfq | 10,913,891 | 127,667,824 | 1.38% |
| 2026-01-21 | 11.50 | 11.80 | 11.40 | 11.61 | 11.37 | qfq | 13,277,500 | 154,234,110 | 0.26% |
| 2026-01-20 | 11.80 | 11.85 | 11.45 | 11.58 | 11.35 | qfq | 15,021,507 | 174,203,885 | -1.61% |
| 2026-01-19 | 11.85 | 11.99 | 11.70 | 11.77 | 11.53 | qfq | 15,629,254 | 184,613,999 | -1.26% |
| 2026-01-16 | 12.46 | 12.50 | 11.75 | 11.92 | 11.68 | qfq | 26,632,461 | 319,587,515 | -3.95% |
| 2026-01-15 | 12.91 | 13.28 | 12.31 | 12.41 | 12.16 | qfq | 41,440,302 | 524,462,522 | -9.28% |
| 2026-01-14 | 13.80 | 14.55 | 13.10 | 13.68 | 13.40 | qfq | 79,666,006 | 1,102,965,021 | 3.01% |
| 2026-01-13 | 11.39 | 13.28 | 11.38 | 13.28 | 13.01 | qfq | 35,211,124 | 441,128,806 | 19.96% |
| 2026-01-12 | 10.83 | 11.15 | 10.70 | 11.07 | 10.85 | qfq | 17,829,045 | 195,497,812 | 4.24% |
| 2026-01-09 | 10.38 | 10.85 | 10.32 | 10.62 | 10.40 | qfq | 15,207,693 | 161,045,255 | 2.41% |
| 2026-01-08 | 9.86 | 10.46 | 9.80 | 10.37 | 10.16 | qfq | 14,155,400 | 144,681,117 | 4.96% |
| 2026-01-07 | 10.30 | 10.34 | 9.86 | 9.88 | 9.68 | qfq | 10,132,300 | 101,404,645 | -3.80% |
| 2026-01-06 | 10.19 | 10.60 | 10.11 | 10.27 | 10.06 | qfq | 16,634,138 | 172,296,438 | 0.69% |
| 2026-01-05 | 9.30 | 10.27 | 9.30 | 10.20 | 9.99 | qfq | 16,666,929 | 165,525,199 | 10.27% |
| 2025-12-31 | 9.25 | 9.30 | 9.15 | 9.25 | 9.06 | qfq | 3,869,415 | 35,731,444 | 0.11% |
| 2025-12-30 | 9.36 | 9.43 | 9.16 | 9.24 | 9.05 | qfq | 4,473,015 | 41,394,177 | -1.39% |
| 2025-12-29 | 9.47 | 9.57 | 9.33 | 9.37 | 9.18 | qfq | 4,532,552 | 42,579,675 | -1.37% |
| 2025-12-26 | 9.66 | 9.69 | 9.47 | 9.50 | 9.31 | qfq | 3,992,900 | 38,214,848 | -1.55% |
| 2025-12-25 | 9.56 | 9.67 | 9.50 | 9.65 | 9.45 | qfq | 4,011,400 | 38,577,817 | 1.15% |
| 2025-12-24 | 9.65 | 9.65 | 9.46 | 9.54 | 9.35 | qfq | 3,841,600 | 36,643,091 | -0.21% |
| 2025-12-23 | 9.63 | 9.73 | 9.48 | 9.56 | 9.37 | qfq | 4,618,417 | 44,216,870 | -0.73% |
| 2025-12-22 | 9.83 | 9.86 | 9.60 | 9.63 | 9.43 | qfq | 6,214,800 | 60,096,707 | -2.03% |
| 2025-12-19 | 9.65 | 9.96 | 9.57 | 9.83 | 9.63 | qfq | 8,014,001 | 78,309,347 | 1.76% |
| 2025-12-18 | 9.16 | 9.78 | 9.13 | 9.66 | 9.46 | qfq | 11,115,037 | 106,248,543 | 5.23% |
| 2025-12-17 | 9.24 | 9.45 | 9.03 | 9.18 | 8.99 | qfq | 6,901,000 | 63,626,258 | -0.65% |
| 2025-12-16 | 9.38 | 9.43 | 9.17 | 9.24 | 9.05 | qfq | 5,675,195 | 52,577,093 | -1.49% |
| 2025-12-15 | 9.35 | 9.46 | 9.31 | 9.38 | 9.19 | qfq | 4,977,700 | 46,757,436 | -0.53% |
| 2025-12-12 | 9.71 | 9.74 | 9.40 | 9.43 | 9.24 | qfq | 7,224,500 | 68,920,569 | -2.88% |
| 2025-12-11 | 10.10 | 10.13 | 9.69 | 9.71 | 9.51 | qfq | 7,714,717 | 75,826,261 | -3.57% |
| 2025-12-10 | 10.11 | 10.16 | 9.97 | 10.07 | 9.87 | qfq | 7,241,600 | 72,824,630 | -0.69% |
| 2025-12-09 | 10.36 | 10.36 | 10.12 | 10.14 | 9.93 | qfq | 5,525,800 | 56,464,309 | -2.50% |
| 2025-12-08 | 10.37 | 10.48 | 10.26 | 10.40 | 10.19 | qfq | 6,453,256 | 67,138,099 | 0.68% |
| 2025-12-05 | 10.30 | 10.38 | 10.10 | 10.33 | 10.12 | qfq | 7,440,900 | 76,348,228 | 0.10% |
| 2025-12-04 | 10.42 | 10.48 | 10.19 | 10.32 | 10.11 | qfq | 8,856,880 | 91,597,244 | -1.53% |
| 2025-12-03 | 10.53 | 10.60 | 10.37 | 10.48 | 10.27 | qfq | 11,555,805 | 120,851,512 | -0.38% |
| 2025-12-02 | 10.56 | 10.72 | 10.46 | 10.52 | 10.31 | qfq | 10,702,188 | 113,139,070 | -1.03% |
| 2025-12-01 | 10.61 | 10.73 | 10.56 | 10.63 | 10.41 | qfq | 13,776,095 | 146,454,774 | 0.19% |
| 2025-11-28 | 10.61 | 10.70 | 10.40 | 10.61 | 10.40 | qfq | 14,762,900 | 155,945,156 | 0.28% |
| 2025-11-27 | 10.77 | 10.80 | 10.48 | 10.58 | 10.37 | qfq | 27,702,974 | 292,969,986 | -1.95% |
| 2025-11-26 | 10.09 | 11.49 | 10.02 | 10.79 | 10.57 | qfq | 40,997,906 | 443,657,276 | 7.90% |
| 2025-11-25 | 9.92 | 10.09 | 9.88 | 10.00 | 9.80 | qfq | 4,899,100 | 49,139,095 | 0.81% |
| 2025-11-24 | 9.68 | 9.99 | 9.59 | 9.92 | 9.72 | qfq | 7,304,871 | 71,702,797 | 3.44% |
| 2025-11-21 | 10.01 | 10.05 | 9.50 | 9.59 | 9.40 | qfq | 5,954,693 | 57,850,434 | -4.00% |
| 2025-11-20 | 10.10 | 10.18 | 9.88 | 9.99 | 9.79 | qfq | 5,119,602 | 51,179,297 | -0.70% |
| 2025-11-19 | 10.24 | 10.25 | 10.01 | 10.06 | 9.86 | qfq | 5,440,300 | 54,935,234 | -1.66% |
| 2025-11-18 | 10.33 | 10.41 | 10.17 | 10.23 | 10.02 | qfq | 7,114,200 | 72,819,027 | -1.16% |
| 2025-11-17 | 10.48 | 10.48 | 10.29 | 10.35 | 10.14 | qfq | 6,881,091 | 71,250,844 | -1.24% |
| 2025-11-14 | 10.32 | 10.55 | 10.31 | 10.48 | 10.27 | qfq | 8,950,600 | 93,881,288 | 0.87% |
| 2025-11-13 | 10.23 | 10.39 | 10.13 | 10.39 | 10.18 | qfq | 6,890,212 | 70,810,702 | 1.86% |
| 2025-11-12 | 10.12 | 10.24 | 10.10 | 10.20 | 9.99 | qfq | 5,942,700 | 60,546,373 | 0.79% |
| 2025-11-11 | 10.04 | 10.14 | 9.97 | 10.12 | 9.91 | qfq | 5,166,200 | 52,104,569 | 0.80% |
| 2025-11-10 | 9.94 | 10.08 | 9.89 | 10.04 | 9.84 | qfq | 4,531,800 | 45,372,996 | 1.41% |
| 2025-11-07 | 9.80 | 9.96 | 9.77 | 9.90 | 9.70 | qfq | 4,185,499 | 41,392,244 | 0.92% |
| 2025-11-06 | 9.85 | 9.87 | 9.74 | 9.81 | 9.61 | qfq | 2,978,900 | 29,196,874 | -0.61% |
| 2025-11-05 | 9.73 | 9.92 | 9.71 | 9.87 | 9.67 | qfq | 5,445,358 | 53,631,697 | 0.82% |
| 2025-11-04 | 9.81 | 9.84 | 9.70 | 9.79 | 9.59 | qfq | 3,939,854 | 38,505,134 | -0.20% |
| 2025-11-03 | 9.65 | 9.84 | 9.65 | 9.81 | 9.61 | qfq | 5,527,641 | 54,055,201 | 1.55% |
| 2025-10-31 | 9.43 | 9.69 | 9.39 | 9.66 | 9.46 | qfq | 4,983,026 | 47,805,709 | 2.66% |
| 2025-10-30 | 9.49 | 9.53 | 9.38 | 9.41 | 9.22 | qfq | 3,931,900 | 37,072,846 | -0.95% |
| 2025-10-29 | 9.57 | 9.62 | 9.43 | 9.50 | 9.31 | qfq | 4,059,000 | 38,579,578 | -0.73% |
| 2025-10-28 | 9.56 | 9.71 | 9.51 | 9.57 | 9.38 | qfq | 5,150,087 | 49,611,744 | 0.84% |
| 2025-10-27 | 9.52 | 9.57 | 9.43 | 9.49 | 9.30 | qfq | 3,455,500 | 32,823,252 | 0.42% |
| 2025-10-24 | 9.46 | 9.59 | 9.45 | 9.45 | 9.26 | qfq | 2,874,400 | 27,300,823 | -0.53% |
| 2025-10-23 | 9.46 | 9.54 | 9.36 | 9.50 | 9.31 | qfq | 3,066,900 | 28,928,346 | -0.11% |
| 2025-10-22 | 9.43 | 9.56 | 9.40 | 9.51 | 9.32 | qfq | 3,823,800 | 36,339,532 | 0.74% |
| 2025-10-21 | 9.22 | 9.45 | 9.20 | 9.44 | 9.25 | qfq | 4,525,700 | 42,369,713 | 2.39% |
| 2025-10-20 | 9.19 | 9.26 | 9.10 | 9.22 | 9.03 | qfq | 2,701,900 | 24,811,208 | 0.99% |
| 2025-10-17 | 9.23 | 9.29 | 9.13 | 9.13 | 8.95 | qfq | 2,553,833 | 23,502,182 | -0.87% |
| 2025-10-16 | 9.27 | 9.30 | 9.18 | 9.21 | 9.02 | qfq | 3,165,700 | 29,223,295 | -0.65% |
| 2025-10-15 | 9.10 | 9.33 | 9.06 | 9.27 | 9.08 | qfq | 4,054,600 | 37,463,463 | 1.87% |
| 2025-10-14 | 9.24 | 9.25 | 9.09 | 9.10 | 8.92 | qfq | 4,637,300 | 42,435,104 | 0.22% |
| 2025-10-13 | 9.00 | 9.14 | 8.74 | 9.08 | 8.90 | qfq | 5,783,400 | 52,195,370 | -2.26% |
| 2025-10-10 | 9.23 | 9.33 | 9.18 | 9.29 | 9.10 | qfq | 3,692,092 | 34,120,008 | 0.65% |
| 2025-10-09 | 9.35 | 9.48 | 9.20 | 9.23 | 9.04 | qfq | 3,688,800 | 34,118,359 | -0.86% |
| 2025-09-30 | 9.29 | 9.36 | 9.24 | 9.31 | 9.12 | qfq | 2,955,700 | 27,538,707 | 0.65% |
| 2025-09-29 | 9.21 | 9.28 | 9.01 | 9.25 | 9.06 | qfq | 4,065,500 | 37,292,687 | 0.54% |
| 2025-09-26 | 9.22 | 9.28 | 9.12 | 9.20 | 9.01 | qfq | 3,170,633 | 29,230,524 | -0.33% |
| 2025-09-25 | 9.33 | 9.48 | 9.22 | 9.23 | 9.04 | qfq | 3,205,600 | 29,945,433 | -1.60% |
| 2025-09-24 | 9.18 | 9.39 | 9.09 | 9.38 | 9.19 | qfq | 3,696,312 | 34,446,433 | 2.18% |
| 2025-09-23 | 9.34 | 9.39 | 9.00 | 9.18 | 8.99 | qfq | 5,207,200 | 47,515,747 | -2.34% |
| 2025-09-22 | 9.41 | 9.55 | 9.33 | 9.40 | 9.21 | qfq | 3,716,988 | 35,019,026 | -0.21% |
| 2025-09-19 | 9.67 | 9.69 | 9.34 | 9.42 | 9.23 | qfq | 6,428,000 | 60,765,892 | -3.48% |
| 2025-09-18 | 9.93 | 9.93 | 9.50 | 9.76 | 9.56 | qfq | 6,726,133 | 65,365,178 | -0.91% |
| 2025-09-17 | 9.89 | 9.95 | 9.81 | 9.85 | 9.65 | qfq | 3,128,669 | 30,925,457 | -0.61% |
| 2025-09-16 | 9.84 | 9.91 | 9.73 | 9.91 | 9.71 | qfq | 3,504,296 | 34,518,029 | 0.92% |
| 2025-09-15 | 9.90 | 9.94 | 9.76 | 9.82 | 9.62 | qfq | 3,612,600 | 35,502,807 | -1.21% |
| 2025-09-12 | 9.87 | 10.04 | 9.84 | 9.94 | 9.74 | qfq | 4,896,991 | 48,673,325 | 0.51% |
| 2025-09-11 | 9.71 | 9.90 | 9.55 | 9.89 | 9.69 | qfq | 4,316,208 | 42,080,005 | 1.12% |
| 2025-09-10 | 9.84 | 9.93 | 9.73 | 9.78 | 9.58 | qfq | 3,317,175 | 32,536,566 | -0.51% |
| 2025-09-09 | 10.02 | 10.03 | 9.78 | 9.83 | 9.63 | qfq | 4,761,600 | 47,072,862 | -2.09% |
| 2025-09-08 | 9.84 | 10.17 | 9.76 | 10.04 | 9.84 | qfq | 6,915,094 | 69,263,331 | 2.76% |
| 2025-09-05 | 9.65 | 9.77 | 9.54 | 9.77 | 9.57 | qfq | 3,906,487 | 37,809,291 | 1.14% |
| 2025-09-04 | 9.74 | 9.86 | 9.50 | 9.66 | 9.46 | qfq | 5,350,187 | 51,990,064 | -0.10% |
| 2025-09-03 | 9.83 | 9.94 | 9.63 | 9.67 | 9.47 | qfq | 4,488,000 | 43,903,149 | -1.63% |
| 2025-09-02 | 9.98 | 10.09 | 9.74 | 9.83 | 9.63 | qfq | 5,491,197 | 54,139,122 | -1.80% |
| 2025-09-01 | 9.92 | 10.10 | 9.90 | 10.01 | 9.81 | qfq | 5,290,700 | 53,059,699 | 0.70% |
| 2025-08-29 | 9.95 | 10.05 | 9.91 | 9.94 | 9.74 | qfq | 5,563,393 | 55,449,129 | -0.40% |
| 2025-08-28 | 10.19 | 10.35 | 9.63 | 9.98 | 9.78 | qfq | 12,481,743 | 124,341,327 | -2.25% |
| 2025-08-27 | 10.66 | 10.88 | 10.21 | 10.21 | 10.00 | qfq | 15,222,888 | 159,963,593 | -4.22% |
| 2025-08-26 | 10.54 | 10.80 | 10.49 | 10.66 | 10.44 | qfq | 8,513,900 | 90,770,423 | 0.66% |
| 2025-08-25 | 10.50 | 10.66 | 10.47 | 10.59 | 10.38 | qfq | 7,141,751 | 75,445,613 | 0.86% |
| 2025-08-22 | 10.44 | 10.54 | 10.36 | 10.50 | 10.29 | qfq | 7,834,421 | 81,772,757 | 0.29% |
| 2025-08-21 | 10.45 | 10.55 | 10.41 | 10.47 | 10.26 | qfq | 5,185,200 | 54,421,036 | 0.48% |
| 2025-08-20 | 10.45 | 10.47 | 10.29 | 10.42 | 10.21 | qfq | 6,409,510 | 66,429,467 | -0.76% |
| 2025-08-19 | 10.55 | 10.70 | 10.45 | 10.50 | 10.29 | qfq | 8,178,000 | 86,477,638 | 0.19% |
| 2025-08-18 | 10.41 | 10.55 | 10.40 | 10.48 | 10.27 | qfq | 6,776,341 | 71,030,492 | 0.87% |
| 2025-08-15 | 10.28 | 10.44 | 10.27 | 10.39 | 10.18 | qfq | 5,982,500 | 62,031,024 | 0.78% |
| 2025-08-14 | 10.63 | 10.64 | 10.31 | 10.31 | 10.10 | qfq | 8,824,368 | 92,108,894 | -2.92% |
| 2025-08-13 | 10.79 | 10.83 | 10.56 | 10.62 | 10.40 | qfq | 8,686,688 | 92,487,119 | -1.76% |
| 2025-08-12 | 10.83 | 10.98 | 10.74 | 10.81 | 10.59 | qfq | 7,106,057 | 77,041,343 | -0.28% |
| 2025-08-11 | 10.68 | 10.86 | 10.66 | 10.84 | 10.62 | qfq | 5,765,000 | 62,133,603 | 1.21% |
| 2025-08-08 | 10.72 | 10.94 | 10.61 | 10.71 | 10.49 | qfq | 7,984,000 | 86,006,525 | -0.28% |
| 2025-08-07 | 10.84 | 11.05 | 10.69 | 10.74 | 10.52 | qfq | 7,945,500 | 86,163,224 | -0.56% |
| 2025-08-06 | 10.85 | 11.08 | 10.72 | 10.80 | 10.58 | qfq | 6,776,700 | 73,211,787 | -0.46% |
| 2025-08-05 | 10.96 | 11.05 | 10.77 | 10.85 | 10.63 | qfq | 8,218,000 | 89,326,717 | -1.09% |
| 2025-08-04 | 10.76 | 11.01 | 10.53 | 10.97 | 10.75 | qfq | 11,038,366 | 119,014,389 | 1.48% |
| 2025-08-01 | 10.66 | 10.96 | 10.66 | 10.81 | 10.59 | qfq | 9,484,500 | 102,658,311 | 1.03% |
| 2025-07-31 | 10.68 | 10.97 | 10.67 | 10.70 | 10.48 | qfq | 10,672,300 | 115,496,183 | -0.37% |
| 2025-07-30 | 10.81 | 10.92 | 10.59 | 10.74 | 10.52 | qfq | 10,454,200 | 112,609,166 | -1.29% |
| 2025-07-29 | 10.98 | 11.06 | 10.73 | 10.88 | 10.66 | qfq | 15,476,851 | 168,063,469 | -0.91% |
| 2025-07-28 | 10.66 | 11.23 | 10.65 | 10.98 | 10.76 | qfq | 20,237,600 | 220,769,936 | 1.95% |
| 2025-07-25 | 10.47 | 11.28 | 10.42 | 10.77 | 10.55 | qfq | 19,714,500 | 214,980,737 | 2.77% |
| 2025-07-24 | 10.35 | 10.55 | 10.30 | 10.48 | 10.27 | qfq | 5,603,000 | 58,548,429 | 1.85% |
| 2025-07-23 | 10.30 | 10.45 | 10.20 | 10.29 | 10.08 | qfq | 4,122,900 | 42,686,034 | -0.39% |
| 2025-07-22 | 10.45 | 10.50 | 10.26 | 10.33 | 10.12 | qfq | 4,975,300 | 51,619,166 | -0.77% |
| 2025-07-21 | 10.36 | 10.42 | 10.24 | 10.41 | 10.20 | qfq | 4,884,200 | 50,585,747 | 1.46% |
| 2025-07-18 | 10.30 | 10.35 | 10.15 | 10.26 | 10.05 | qfq | 3,793,400 | 38,784,257 | -0.48% |
| 2025-07-17 | 10.25 | 10.35 | 10.17 | 10.31 | 10.10 | qfq | 5,093,300 | 52,278,820 | 1.28% |
| 2025-07-16 | 10.16 | 10.23 | 10.09 | 10.18 | 9.97 | qfq | 4,511,672 | 45,901,193 | 0.49% |
| 2025-07-15 | 10.12 | 10.18 | 9.91 | 10.13 | 9.92 | qfq | 5,690,260 | 57,036,178 | -0.30% |
| 2025-07-14 | 10.08 | 10.22 | 9.98 | 10.16 | 9.95 | qfq | 4,388,300 | 44,363,576 | 0.79% |
| 2025-07-11 | 10.04 | 10.13 | 9.98 | 10.08 | 9.88 | qfq | 4,702,300 | 47,283,833 | 0.00% |
| 2025-07-10 | 10.12 | 10.21 | 10.02 | 10.08 | 9.88 | qfq | 4,987,755 | 50,402,739 | -0.30% |
| 2025-07-09 | 9.97 | 10.24 | 9.91 | 10.11 | 9.91 | qfq | 6,370,679 | 64,332,363 | 1.40% |
| 2025-07-08 | 9.78 | 10.01 | 9.76 | 9.97 | 9.77 | qfq | 5,619,900 | 55,612,258 | 1.73% |
| 2025-07-07 | 9.87 | 9.97 | 9.77 | 9.80 | 9.60 | qfq | 4,661,600 | 45,882,481 | -1.11% |
| 2025-07-04 | 9.82 | 9.97 | 9.75 | 9.91 | 9.71 | qfq | 6,803,055 | 67,139,588 | 1.23% |
| 2025-07-03 | 9.73 | 9.86 | 9.68 | 9.79 | 9.59 | qfq | 5,090,200 | 49,942,109 | 0.82% |
| 2025-07-02 | 9.79 | 9.80 | 9.62 | 9.71 | 9.51 | qfq | 4,727,500 | 45,847,504 | -0.21% |
| 2025-07-01 | 9.61 | 9.83 | 9.61 | 9.73 | 9.53 | qfq | 5,298,800 | 51,518,170 | 0.83% |
| 2025-06-30 | 9.54 | 9.66 | 9.48 | 9.65 | 9.45 | qfq | 3,687,500 | 35,337,020 | 1.15% |
| 2025-06-27 | 9.49 | 9.64 | 9.46 | 9.54 | 9.35 | qfq | 3,813,100 | 36,407,746 | 0.53% |
| 2025-06-26 | 9.54 | 9.57 | 9.40 | 9.49 | 9.30 | qfq | 3,424,100 | 32,524,906 | -0.21% |
| 2025-06-25 | 9.50 | 9.55 | 9.32 | 9.51 | 9.32 | qfq | 4,619,200 | 43,528,079 | 0.74% |
| 2025-06-24 | 9.30 | 9.48 | 9.28 | 9.44 | 9.25 | qfq | 4,286,600 | 40,330,301 | 1.72% |
| 2025-06-23 | 9.01 | 9.31 | 9.00 | 9.28 | 9.09 | qfq | 4,832,300 | 44,544,554 | 2.43% |
| 2025-06-20 | 9.12 | 9.22 | 9.06 | 9.06 | 8.88 | qfq | 2,931,500 | 26,775,896 | -0.66% |
| 2025-06-19 | 9.41 | 9.45 | 9.09 | 9.12 | 8.94 | qfq | 5,334,500 | 49,287,691 | -3.49% |
| 2025-06-18 | 9.57 | 9.60 | 9.38 | 9.45 | 9.26 | qfq | 5,792,800 | 54,740,574 | -1.25% |
| 2025-06-17 | 9.44 | 9.91 | 9.44 | 9.57 | 9.38 | qfq | 13,025,100 | 125,668,496 | 2.03% |
| 2025-06-16 | 9.36 | 9.47 | 9.33 | 9.38 | 9.19 | qfq | 3,605,492 | 33,895,441 | 0.54% |
| 2025-06-13 | 9.58 | 9.65 | 9.31 | 9.33 | 9.14 | qfq | 5,710,200 | 53,716,965 | -2.91% |
| 2025-06-12 | 9.50 | 9.62 | 9.48 | 9.61 | 9.42 | qfq | 4,306,500 | 41,154,687 | 0.52% |
| 2025-06-11 | 9.63 | 9.73 | 9.53 | 9.56 | 9.37 | qfq | 4,248,900 | 40,798,225 | -0.73% |
| 2025-06-10 | 9.75 | 9.79 | 9.46 | 9.63 | 9.43 | qfq | 7,220,400 | 69,727,286 | -0.62% |
| 2025-06-09 | 9.48 | 9.80 | 9.47 | 9.69 | 9.49 | qfq | 7,636,140 | 74,056,532 | 0.83% |
| 2025-06-06 | 9.68 | 9.77 | 9.56 | 9.61 | 9.22 | qfq | 3,874,900 | 37,317,036 | -0.93% |
| 2025-06-05 | 9.64 | 9.76 | 9.46 | 9.70 | 9.31 | qfq | 5,749,900 | 55,251,264 | 0.62% |
| 2025-06-04 | 9.60 | 9.65 | 9.55 | 9.64 | 9.25 | qfq | 3,781,700 | 36,300,881 | 0.21% |
| 2025-06-03 | 9.49 | 9.64 | 9.33 | 9.62 | 9.23 | qfq | 5,637,700 | 54,003,243 | 2.45% |
| 2025-05-30 | 9.50 | 9.58 | 9.36 | 9.39 | 9.01 | qfq | 4,636,900 | 43,781,442 | -1.26% |
| 2025-05-29 | 9.19 | 9.52 | 9.13 | 9.51 | 9.12 | qfq | 6,220,000 | 58,521,190 | 3.37% |
| 2025-05-28 | 9.37 | 9.40 | 9.12 | 9.20 | 8.83 | qfq | 4,411,500 | 40,625,276 | -2.02% |
| 2025-05-27 | 9.24 | 9.40 | 9.15 | 9.39 | 9.01 | qfq | 4,491,900 | 41,719,540 | 1.51% |
| 2025-05-26 | 9.30 | 9.35 | 9.13 | 9.25 | 8.87 | qfq | 5,297,400 | 48,870,589 | -1.07% |
| 2025-05-23 | 9.28 | 9.68 | 9.28 | 9.35 | 8.97 | qfq | 7,957,100 | 75,599,197 | 0.32% |
| 2025-05-22 | 9.44 | 9.52 | 9.29 | 9.32 | 8.94 | qfq | 3,897,200 | 36,555,822 | -1.89% |
| 2025-05-21 | 9.50 | 9.62 | 9.48 | 9.50 | 9.11 | qfq | 4,234,000 | 40,385,062 | -0.42% |
| 2025-05-20 | 9.44 | 9.62 | 9.42 | 9.54 | 9.15 | qfq | 4,800,400 | 45,780,144 | 1.17% |
| 2025-05-19 | 9.52 | 9.55 | 9.23 | 9.43 | 9.05 | qfq | 5,784,300 | 54,061,400 | -1.46% |
| 2025-05-16 | 9.40 | 9.62 | 9.30 | 9.57 | 9.18 | qfq | 6,618,200 | 62,825,397 | 2.24% |
| 2025-05-15 | 9.36 | 9.41 | 9.20 | 9.36 | 8.98 | qfq | 3,959,900 | 36,893,856 | -0.11% |
| 2025-05-14 | 9.39 | 9.51 | 9.28 | 9.37 | 8.99 | qfq | 4,240,700 | 39,728,928 | -0.53% |
| 2025-05-13 | 9.36 | 9.56 | 9.31 | 9.42 | 9.04 | qfq | 6,894,600 | 65,024,870 | 1.51% |
| 2025-05-12 | 9.28 | 9.34 | 9.19 | 9.28 | 8.90 | qfq | 5,214,800 | 48,297,666 | 0.43% |
| 2025-05-09 | 9.35 | 9.44 | 9.19 | 9.24 | 8.87 | qfq | 3,498,200 | 32,421,585 | -1.81% |
| 2025-05-08 | 9.16 | 9.45 | 9.16 | 9.41 | 9.03 | qfq | 4,618,200 | 43,202,821 | 2.06% |
| 2025-05-07 | 9.31 | 9.38 | 9.14 | 9.22 | 8.85 | qfq | 4,098,800 | 37,954,526 | -0.32% |
| 2025-05-06 | 9.19 | 9.26 | 9.11 | 9.25 | 8.87 | qfq | 4,250,100 | 39,116,235 | 1.43% |
| 2025-04-30 | 8.99 | 9.14 | 8.93 | 9.12 | 8.75 | qfq | 4,901,100 | 44,538,873 | 2.01% |
| 2025-04-29 | 8.78 | 9.01 | 8.73 | 8.94 | 8.58 | qfq | 3,670,500 | 32,794,878 | 1.48% |
| 2025-04-28 | 8.80 | 8.88 | 8.70 | 8.81 | 8.45 | qfq | 3,904,100 | 34,320,439 | -0.68% |
| 2025-04-25 | 9.02 | 9.14 | 8.87 | 8.87 | 8.51 | qfq | 5,106,000 | 45,871,215 | -0.56% |
| 2025-04-24 | 9.20 | 9.20 | 8.82 | 8.92 | 8.56 | qfq | 6,636,200 | 59,592,833 | -2.94% |
| 2025-04-23 | 8.98 | 9.25 | 8.90 | 9.19 | 8.82 | qfq | 9,144,400 | 82,867,964 | 3.03% |
| 2025-04-22 | 8.90 | 8.97 | 8.82 | 8.92 | 8.56 | qfq | 3,241,400 | 28,839,532 | 0.11% |
| 2025-04-21 | 8.71 | 8.93 | 8.64 | 8.91 | 8.55 | qfq | 4,245,900 | 37,557,635 | 2.06% |
| 2025-04-18 | 8.70 | 8.97 | 8.63 | 8.73 | 8.38 | qfq | 4,301,100 | 37,716,464 | -0.46% |
| 2025-04-17 | 8.73 | 8.88 | 8.64 | 8.77 | 8.41 | qfq | 3,274,500 | 28,829,124 | 0.69% |
| 2025-04-16 | 8.86 | 8.90 | 8.51 | 8.71 | 8.36 | qfq | 5,071,500 | 44,149,603 | -2.13% |
| 2025-04-15 | 8.93 | 9.05 | 8.84 | 8.90 | 8.54 | qfq | 4,394,500 | 39,185,746 | -0.45% |
| 2025-04-14 | 8.99 | 9.07 | 8.88 | 8.94 | 8.58 | qfq | 5,104,500 | 45,770,745 | 1.36% |
| 2025-04-11 | 8.82 | 9.03 | 8.76 | 8.82 | 8.46 | qfq | 5,291,800 | 47,019,098 | -0.56% |
| 2025-04-10 | 8.85 | 9.00 | 8.78 | 8.87 | 8.51 | qfq | 8,282,600 | 73,718,741 | 2.42% |
| 2025-04-09 | 8.20 | 8.70 | 7.66 | 8.66 | 8.31 | qfq | 9,680,500 | 79,572,718 | 3.59% |
| 2025-04-08 | 8.13 | 8.77 | 8.13 | 8.36 | 8.02 | qfq | 10,102,100 | 85,515,010 | 4.24% |
| 2025-04-07 | 9.48 | 9.57 | 8.02 | 8.02 | 7.69 | qfq | 11,596,282 | 99,689,649 | -19.96% |
| 2025-04-03 | 10.00 | 10.25 | 9.92 | 10.02 | 9.61 | qfq | 5,002,600 | 50,404,301 | -0.30% |
| 2025-04-02 | 9.98 | 10.17 | 9.91 | 10.05 | 9.64 | qfq | 4,515,700 | 45,394,608 | 0.20% |
| 2025-04-01 | 9.75 | 10.25 | 9.75 | 10.03 | 9.62 | qfq | 7,262,200 | 73,248,761 | 3.40% |
| 2025-03-31 | 9.80 | 9.80 | 9.53 | 9.70 | 9.31 | qfq | 4,584,100 | 44,198,717 | -1.42% |
| 2025-03-28 | 10.04 | 10.15 | 9.83 | 9.84 | 9.44 | qfq | 4,704,700 | 46,987,069 | -1.50% |
| 2025-03-27 | 9.95 | 10.10 | 9.73 | 9.99 | 9.58 | qfq | 4,976,700 | 49,480,937 | 0.50% |
| 2025-03-26 | 9.90 | 10.01 | 9.80 | 9.94 | 9.54 | qfq | 3,824,300 | 37,988,628 | 0.61% |
| 2025-03-25 | 9.85 | 10.01 | 9.72 | 9.88 | 9.48 | qfq | 5,298,200 | 52,212,330 | -0.50% |
| 2025-03-24 | 10.29 | 10.29 | 9.72 | 9.93 | 9.53 | qfq | 7,373,400 | 73,564,461 | -3.50% |
| 2025-03-21 | 10.58 | 10.58 | 10.24 | 10.29 | 9.87 | qfq | 5,377,400 | 55,717,161 | -2.19% |
| 2025-03-20 | 10.57 | 10.61 | 10.44 | 10.52 | 10.09 | qfq | 4,055,800 | 42,678,803 | -0.85% |
| 2025-03-19 | 10.64 | 10.85 | 10.53 | 10.61 | 10.18 | qfq | 5,506,500 | 58,801,380 | -0.56% |
| 2025-03-18 | 10.72 | 10.95 | 10.60 | 10.67 | 10.24 | qfq | 5,555,600 | 59,672,009 | -0.09% |
| 2025-03-17 | 10.85 | 10.88 | 10.63 | 10.68 | 10.25 | qfq | 5,185,500 | 55,466,298 | -1.39% |
| 2025-03-14 | 10.59 | 10.84 | 10.43 | 10.83 | 10.39 | qfq | 5,878,100 | 62,612,240 | 2.27% |
| 2025-03-13 | 10.69 | 10.74 | 10.42 | 10.59 | 10.16 | qfq | 6,326,061 | 66,837,142 | -0.75% |
| 2025-03-12 | 11.00 | 11.03 | 10.63 | 10.67 | 10.24 | qfq | 10,741,361 | 115,863,838 | -2.73% |
| 2025-03-11 | 10.89 | 11.12 | 10.79 | 10.97 | 10.53 | qfq | 8,247,992 | 90,217,036 | -1.53% |
| 2025-03-10 | 11.58 | 11.78 | 10.93 | 11.14 | 10.69 | qfq | 14,422,300 | 161,554,012 | 1.18% |
| 2025-03-07 | 11.24 | 11.39 | 10.92 | 11.01 | 10.56 | qfq | 9,582,088 | 106,828,714 | -2.57% |
| 2025-03-06 | 11.05 | 11.41 | 10.98 | 11.30 | 10.84 | qfq | 10,792,796 | 121,012,668 | 2.36% |
| 2025-03-05 | 11.20 | 11.27 | 10.86 | 11.04 | 10.59 | qfq | 8,678,500 | 95,415,717 | -2.04% |
| 2025-03-04 | 10.73 | 11.29 | 10.62 | 11.27 | 10.81 | qfq | 11,237,588 | 124,282,981 | 4.45% |
| 2025-03-03 | 10.46 | 11.08 | 10.42 | 10.79 | 10.35 | qfq | 10,528,800 | 114,291,147 | 3.15% |
| 2025-02-28 | 10.94 | 11.14 | 10.42 | 10.46 | 10.04 | qfq | 9,605,000 | 103,139,609 | -5.17% |
| 2025-02-27 | 11.06 | 11.18 | 10.75 | 11.03 | 10.58 | qfq | 8,806,382 | 96,651,894 | -1.08% |
| 2025-02-26 | 11.28 | 11.30 | 11.01 | 11.15 | 10.70 | qfq | 8,444,200 | 93,832,701 | -0.36% |
| 2025-02-25 | 11.12 | 11.43 | 10.91 | 11.19 | 10.74 | qfq | 11,260,700 | 125,885,132 | -0.53% |
| 2025-02-24 | 11.55 | 11.55 | 11.15 | 11.25 | 10.79 | qfq | 12,975,487 | 146,165,826 | -3.02% |
| 2025-02-21 | 11.65 | 11.86 | 11.40 | 11.60 | 11.13 | qfq | 16,988,000 | 196,680,470 | 0.00% |
| 2025-02-20 | 11.81 | 12.56 | 11.54 | 11.60 | 11.13 | qfq | 25,218,410 | 301,021,087 | -0.68% |
| 2025-02-19 | 11.27 | 11.71 | 10.81 | 11.68 | 11.21 | qfq | 22,370,190 | 253,575,801 | 5.23% |
| 2025-02-18 | 11.86 | 11.90 | 11.06 | 11.10 | 10.65 | qfq | 23,805,927 | 271,486,472 | -6.41% |
| 2025-02-17 | 11.75 | 12.66 | 11.69 | 11.86 | 11.38 | qfq | 43,526,069 | 523,228,572 | 5.89% |
| 2025-02-14 | 10.15 | 11.67 | 10.11 | 11.20 | 10.75 | qfq | 32,505,900 | 356,187,865 | 11.00% |
| 2025-02-13 | 10.25 | 10.31 | 10.08 | 10.09 | 9.68 | qfq | 6,997,400 | 71,288,334 | -1.94% |
| 2025-02-12 | 10.24 | 10.54 | 10.19 | 10.29 | 9.87 | qfq | 10,497,574 | 108,031,632 | -0.48% |
| 2025-02-11 | 10.60 | 10.60 | 10.31 | 10.34 | 9.92 | qfq | 14,118,373 | 146,686,112 | -3.00% |
| 2025-02-10 | 9.87 | 10.68 | 9.87 | 10.66 | 10.23 | qfq | 25,538,945 | 265,324,921 | 9.33% |
| 2025-02-07 | 9.32 | 9.98 | 9.31 | 9.75 | 9.35 | qfq | 15,281,437 | 147,847,835 | 4.39% |
| 2025-02-06 | 9.13 | 9.36 | 9.08 | 9.34 | 8.96 | qfq | 6,548,526 | 60,576,448 | 1.41% |
| 2025-02-05 | 8.89 | 9.22 | 8.89 | 9.21 | 8.84 | qfq | 6,634,022 | 60,359,866 | 3.83% |
| 2025-01-27 | 8.94 | 9.10 | 8.85 | 8.87 | 8.51 | qfq | 3,508,400 | 31,469,789 | -0.56% |
| 2025-01-24 | 8.74 | 8.95 | 8.74 | 8.92 | 8.56 | qfq | 4,556,300 | 40,314,577 | 1.48% |
| 2025-01-23 | 9.00 | 9.12 | 8.79 | 8.79 | 8.43 | qfq | 5,399,429 | 48,487,418 | -0.57% |
| 2025-01-22 | 8.90 | 8.92 | 8.78 | 8.84 | 8.48 | qfq | 3,131,788 | 27,720,458 | -1.34% |
| 2025-01-21 | 9.15 | 9.16 | 8.87 | 8.96 | 8.60 | qfq | 4,405,472 | 39,465,578 | -1.75% |
| 2025-01-20 | 9.02 | 9.18 | 8.85 | 9.12 | 8.75 | qfq | 6,067,300 | 54,836,877 | 1.22% |
| 2025-01-17 | 9.20 | 9.20 | 8.92 | 9.01 | 8.64 | qfq | 9,899,300 | 89,221,813 | -3.33% |
| 2025-01-16 | 9.18 | 9.54 | 9.15 | 9.32 | 8.94 | qfq | 11,393,182 | 106,222,874 | 1.53% |
| 2025-01-15 | 9.38 | 9.38 | 9.11 | 9.18 | 8.81 | qfq | 7,595,600 | 70,043,008 | -2.44% |
| 2025-01-14 | 9.10 | 9.42 | 8.92 | 9.41 | 9.03 | qfq | 11,180,574 | 102,705,148 | 5.38% |
| 2025-01-13 | 9.02 | 9.22 | 8.72 | 8.93 | 8.57 | qfq | 10,115,567 | 90,152,109 | -2.93% |
| 2025-01-10 | 9.50 | 9.63 | 9.20 | 9.20 | 8.83 | qfq | 19,593,580 | 184,579,345 | -7.16% |
| 2025-01-09 | 9.05 | 10.92 | 8.81 | 9.91 | 9.51 | qfq | 27,120,657 | 276,678,987 | 8.90% |
| 2025-01-08 | 8.76 | 9.58 | 8.76 | 9.10 | 8.73 | qfq | 10,499,100 | 96,355,848 | 2.94% |
| 2025-01-07 | 8.80 | 8.85 | 8.58 | 8.84 | 8.48 | qfq | 4,253,138 | 37,076,863 | 0.34% |
| 2025-01-06 | 8.65 | 8.85 | 8.38 | 8.81 | 8.45 | qfq | 5,351,412 | 46,514,116 | 2.09% |
| 2025-01-03 | 8.97 | 8.98 | 8.62 | 8.63 | 8.28 | qfq | 4,950,279 | 43,519,806 | -2.71% |
| 2025-01-02 | 9.13 | 9.19 | 8.76 | 8.87 | 8.51 | qfq | 4,923,200 | 44,341,477 | -2.63% |
| 2024-12-31 | 9.34 | 9.41 | 9.08 | 9.11 | 8.74 | qfq | 4,626,100 | 42,646,380 | -2.25% |
| 2024-12-30 | 9.50 | 9.55 | 9.23 | 9.32 | 8.94 | qfq | 4,076,500 | 38,129,005 | -2.00% |
| 2024-12-27 | 9.43 | 9.65 | 9.29 | 9.51 | 9.12 | qfq | 4,404,449 | 42,084,376 | 0.63% |
| 2024-12-26 | 9.47 | 9.63 | 9.41 | 9.45 | 9.07 | qfq | 5,003,948 | 47,628,886 | -0.21% |
| 2024-12-25 | 10.02 | 10.22 | 9.45 | 9.47 | 9.09 | qfq | 8,225,071 | 79,847,915 | -2.37% |
| 2024-12-24 | 9.74 | 9.84 | 9.56 | 9.70 | 9.31 | qfq | 4,330,878 | 41,926,332 | -0.41% |
| 2024-12-23 | 10.34 | 10.34 | 9.70 | 9.74 | 9.35 | qfq | 9,465,600 | 93,883,525 | -6.08% |
| 2024-12-20 | 10.27 | 10.42 | 10.27 | 10.37 | 9.95 | qfq | 4,264,648 | 44,156,720 | 0.78% |
| 2024-12-19 | 10.25 | 10.38 | 10.08 | 10.29 | 9.87 | qfq | 6,526,400 | 66,628,493 | -0.87% |
| 2024-12-18 | 10.50 | 10.58 | 10.21 | 10.38 | 9.96 | qfq | 7,027,900 | 73,047,684 | -0.95% |
| 2024-12-17 | 10.98 | 10.98 | 10.41 | 10.48 | 10.06 | qfq | 8,809,772 | 93,415,027 | -4.55% |
| 2024-12-16 | 10.89 | 11.18 | 10.86 | 10.98 | 10.53 | qfq | 8,780,398 | 96,586,805 | 0.92% |
| 2024-12-13 | 11.15 | 11.18 | 10.84 | 10.88 | 10.44 | qfq | 10,166,700 | 111,767,506 | -3.55% |
| 2024-12-12 | 11.23 | 11.35 | 11.13 | 11.28 | 10.82 | qfq | 9,008,765 | 101,442,769 | 0.27% |
| 2024-12-11 | 11.11 | 11.30 | 11.11 | 11.25 | 10.79 | qfq | 8,493,747 | 95,190,694 | 1.35% |
| 2024-12-10 | 11.42 | 11.49 | 11.05 | 11.10 | 10.65 | qfq | 13,445,096 | 151,422,601 | -0.27% |
| 2024-12-09 | 11.24 | 11.39 | 10.99 | 11.13 | 10.68 | qfq | 14,564,429 | 162,807,767 | 0.82% |
| 2024-12-06 | 10.95 | 11.08 | 10.67 | 11.04 | 10.59 | qfq | 13,010,400 | 142,377,329 | 2.22% |
| 2024-12-05 | 10.58 | 10.80 | 10.57 | 10.80 | 10.36 | qfq | 7,122,971 | 76,309,977 | 1.98% |
| 2024-12-04 | 10.90 | 10.97 | 10.52 | 10.59 | 10.16 | qfq | 9,822,000 | 105,405,312 | -3.29% |
| 2024-12-03 | 11.04 | 11.06 | 10.83 | 10.95 | 10.51 | qfq | 10,898,685 | 119,256,815 | -1.26% |
| 2024-12-02 | 10.66 | 11.15 | 10.63 | 11.09 | 10.64 | qfq | 16,947,766 | 186,686,762 | 3.94% |
| 2024-11-29 | 10.70 | 10.84 | 10.42 | 10.67 | 10.24 | qfq | 13,530,000 | 144,327,440 | -0.74% |
| 2024-11-28 | 10.64 | 10.85 | 10.51 | 10.75 | 10.31 | qfq | 14,858,300 | 158,838,826 | 1.13% |
| 2024-11-27 | 10.37 | 10.64 | 10.13 | 10.63 | 10.20 | qfq | 17,695,391 | 183,442,294 | 0.28% |
| 2024-11-26 | 11.02 | 11.02 | 10.47 | 10.60 | 10.17 | qfq | 34,574,605 | 371,162,689 | -7.91% |
| 2024-11-25 | 11.98 | 11.98 | 11.01 | 11.51 | 11.04 | qfq | 43,982,195 | 509,922,602 | 15.33% |
| 2024-11-22 | 10.69 | 10.69 | 9.96 | 9.98 | 9.58 | qfq | 8,612,800 | 88,473,898 | -6.29% |
| 2024-11-21 | 10.65 | 10.91 | 10.48 | 10.65 | 10.22 | qfq | 8,482,800 | 90,630,888 | -0.28% |
| 2024-11-20 | 10.34 | 10.69 | 10.29 | 10.68 | 10.25 | qfq | 9,377,252 | 99,043,504 | 2.89% |
| 2024-11-19 | 10.10 | 10.44 | 9.93 | 10.38 | 9.96 | qfq | 9,129,048 | 93,019,157 | 4.85% |
| 2024-11-18 | 10.31 | 10.36 | 9.82 | 9.90 | 9.50 | qfq | 9,342,319 | 93,586,353 | -3.13% |
| 2024-11-15 | 10.41 | 10.79 | 10.21 | 10.22 | 9.81 | qfq | 11,264,590 | 118,367,680 | -2.11% |
| 2024-11-14 | 10.98 | 11.19 | 10.43 | 10.44 | 10.02 | qfq | 19,495,293 | 209,857,659 | -6.54% |
| 2024-11-13 | 11.57 | 12.53 | 10.94 | 11.17 | 10.72 | qfq | 31,299,424 | 361,356,640 | 1.09% |
| 2024-11-12 | 11.06 | 11.52 | 10.92 | 11.05 | 10.60 | qfq | 13,707,751 | 154,122,521 | 0.00% |
| 2024-11-11 | 10.60 | 11.05 | 10.60 | 11.05 | 10.60 | qfq | 9,427,345 | 102,587,651 | 3.95% |
| 2024-11-08 | 10.70 | 10.86 | 10.56 | 10.63 | 10.20 | qfq | 9,156,400 | 97,883,792 | 0.57% |
| 2024-11-07 | 10.08 | 10.57 | 10.04 | 10.57 | 10.14 | qfq | 9,568,586 | 99,502,668 | 3.63% |
| 2024-11-06 | 10.25 | 10.44 | 10.12 | 10.20 | 9.79 | qfq | 9,189,300 | 94,394,379 | -0.78% |
| 2024-11-05 | 9.92 | 10.32 | 9.85 | 10.28 | 9.86 | qfq | 9,135,002 | 92,932,530 | 3.11% |
| 2024-11-04 | 9.87 | 9.99 | 9.68 | 9.97 | 9.57 | qfq | 6,365,200 | 62,805,094 | 1.73% |
| 2024-11-01 | 10.19 | 10.23 | 9.66 | 9.80 | 9.40 | qfq | 9,816,549 | 96,850,622 | -4.39% |
| 2024-10-31 | 10.25 | 10.40 | 10.10 | 10.25 | 9.83 | qfq | 9,701,500 | 99,403,256 | -0.10% |
| 2024-10-30 | 10.68 | 10.73 | 10.02 | 10.26 | 9.84 | qfq | 18,298,580 | 188,159,182 | -7.07% |
| 2024-10-29 | 11.68 | 11.77 | 10.97 | 11.04 | 10.59 | qfq | 11,385,300 | 128,495,063 | -3.24% |
| 2024-10-28 | 11.14 | 11.45 | 11.00 | 11.41 | 10.95 | qfq | 9,683,000 | 109,126,151 | 2.52% |
| 2024-10-25 | 10.82 | 11.18 | 10.81 | 11.13 | 10.68 | qfq | 8,173,175 | 90,235,563 | 2.96% |
| 2024-10-24 | 10.91 | 11.09 | 10.80 | 10.81 | 10.37 | qfq | 7,290,000 | 79,636,461 | -1.37% |
| 2024-10-23 | 11.03 | 11.12 | 10.89 | 10.96 | 10.52 | qfq | 8,775,800 | 96,454,772 | -1.53% |
| 2024-10-22 | 11.05 | 11.24 | 10.91 | 11.13 | 10.68 | qfq | 9,396,000 | 104,186,535 | 0.82% |
| 2024-10-21 | 10.81 | 11.20 | 10.79 | 11.04 | 10.59 | qfq | 10,671,700 | 117,327,025 | 2.13% |
| 2024-10-18 | 10.56 | 11.06 | 10.32 | 10.81 | 10.37 | qfq | 10,177,976 | 108,456,664 | 3.94% |
| 2024-10-17 | 10.49 | 10.74 | 10.38 | 10.40 | 9.98 | qfq | 7,933,963 | 83,949,940 | 0.10% |
| 2024-10-16 | 10.33 | 10.63 | 10.29 | 10.39 | 9.97 | qfq | 7,820,500 | 81,902,625 | -0.95% |
| 2024-10-15 | 10.59 | 10.94 | 10.33 | 10.49 | 10.06 | qfq | 10,388,987 | 110,836,189 | -1.22% |
| 2024-10-14 | 10.25 | 10.72 | 10.06 | 10.62 | 10.19 | qfq | 9,474,200 | 98,550,085 | 4.12% |
| 2024-10-11 | 10.81 | 10.82 | 10.02 | 10.20 | 9.79 | qfq | 11,300,974 | 117,425,982 | -5.73% |
| 2024-10-10 | 10.98 | 11.97 | 10.78 | 10.82 | 10.38 | qfq | 20,779,000 | 234,886,087 | 0.74% |
| 2024-10-09 | 11.77 | 11.99 | 10.73 | 10.74 | 10.30 | qfq | 19,225,038 | 218,831,167 | -14.15% |
| 2024-10-08 | 13.25 | 13.26 | 11.38 | 12.51 | 12.00 | qfq | 25,737,254 | 314,985,376 | 12.80% |
| 2024-09-30 | 10.03 | 11.20 | 9.77 | 11.09 | 10.64 | qfq | 23,008,357 | 241,559,583 | 15.52% |
| 2024-09-27 | 9.10 | 9.88 | 9.07 | 9.60 | 9.21 | qfq | 16,240,500 | 153,752,933 | 6.67% |
| 2024-09-26 | 8.68 | 9.00 | 8.57 | 9.00 | 8.64 | qfq | 9,525,582 | 84,123,283 | 3.09% |
| 2024-09-25 | 8.61 | 9.04 | 8.55 | 8.73 | 8.38 | qfq | 12,983,000 | 114,150,708 | 2.46% |
| 2024-09-24 | 8.24 | 8.55 | 8.17 | 8.52 | 8.17 | qfq | 7,858,100 | 65,822,785 | 2.28% |
| 2024-09-23 | 8.28 | 8.41 | 8.16 | 8.33 | 7.99 | qfq | 6,144,561 | 50,943,740 | 1.59% |
| 2024-09-20 | 8.29 | 8.34 | 8.12 | 8.20 | 7.87 | qfq | 4,537,600 | 37,182,630 | -1.09% |
| 2024-09-19 | 8.11 | 8.34 | 8.09 | 8.29 | 7.95 | qfq | 6,052,800 | 49,916,516 | 2.47% |
| 2024-09-18 | 8.26 | 8.36 | 7.97 | 8.09 | 7.76 | qfq | 6,019,200 | 48,620,043 | -2.06% |
| 2024-09-13 | 8.42 | 8.48 | 8.25 | 8.26 | 7.93 | qfq | 5,301,400 | 44,170,379 | -1.20% |
| 2024-09-12 | 8.43 | 8.66 | 8.33 | 8.36 | 8.02 | qfq | 7,172,587 | 60,883,390 | -0.95% |
| 2024-09-11 | 8.59 | 8.61 | 8.42 | 8.44 | 8.10 | qfq | 7,111,849 | 60,530,374 | -0.47% |
| 2024-09-10 | 8.77 | 8.84 | 8.38 | 8.48 | 8.14 | qfq | 10,228,600 | 87,282,378 | -2.08% |
| 2024-09-09 | 8.35 | 9.00 | 8.31 | 8.66 | 8.31 | qfq | 14,630,670 | 127,482,820 | 3.71% |
| 2024-09-06 | 8.66 | 8.72 | 8.33 | 8.35 | 8.01 | qfq | 8,345,000 | 70,647,730 | -3.58% |
| 2024-09-05 | 8.64 | 8.85 | 8.60 | 8.66 | 8.31 | qfq | 8,405,500 | 73,095,080 | 0.00% |
| 2024-09-04 | 8.77 | 9.00 | 8.63 | 8.66 | 8.31 | qfq | 10,452,400 | 92,241,430 | -1.93% |
| 2024-09-03 | 8.79 | 9.01 | 8.65 | 8.83 | 8.47 | qfq | 10,405,600 | 91,772,419 | -1.01% |
| 2024-09-02 | 9.11 | 9.30 | 8.78 | 8.92 | 8.56 | qfq | 14,627,667 | 131,766,612 | -1.33% |
| 2024-08-30 | 8.96 | 9.19 | 8.78 | 9.04 | 8.67 | qfq | 15,528,138 | 140,115,460 | 1.12% |
| 2024-08-29 | 8.70 | 9.13 | 8.63 | 8.94 | 8.58 | qfq | 15,140,500 | 134,498,711 | -0.22% |
| 2024-08-28 | 8.91 | 9.21 | 8.62 | 8.96 | 8.60 | qfq | 16,702,280 | 148,745,265 | -1.32% |
| 2024-08-27 | 8.57 | 9.46 | 8.52 | 9.08 | 8.71 | qfq | 23,974,991 | 218,732,095 | 4.97% |
| 2024-08-26 | 8.16 | 8.77 | 7.95 | 8.65 | 8.30 | qfq | 19,684,758 | 164,765,031 | 3.22% |
| 2024-08-23 | 8.59 | 8.86 | 8.31 | 8.38 | 8.04 | qfq | 17,758,058 | 150,724,623 | -2.78% |
| 2024-08-22 | 9.56 | 9.65 | 8.61 | 8.62 | 8.27 | qfq | 23,130,671 | 208,065,625 | -7.91% |
| 2024-08-21 | 10.01 | 10.05 | 9.30 | 9.36 | 8.98 | qfq | 31,615,898 | 304,750,591 | -10.77% |
| 2024-08-20 | 10.32 | 11.35 | 9.98 | 10.49 | 10.06 | qfq | 34,775,213 | 370,714,459 | 0.00% |
| 2024-08-19 | 10.88 | 12.21 | 10.40 | 10.49 | 10.06 | qfq | 52,864,598 | 592,119,893 | -6.67% |
| 2024-08-16 | 9.31 | 11.24 | 8.77 | 11.24 | 10.78 | qfq | 47,213,054 | 473,030,271 | 19.96% |
| 2024-08-15 | 9.65 | 10.57 | 9.33 | 9.37 | 8.99 | qfq | 32,822,487 | 322,659,001 | 0.54% |
| 2024-08-14 | 8.90 | 9.58 | 8.81 | 9.32 | 8.94 | qfq | 30,475,394 | 279,306,225 | 2.64% |
| 2024-08-13 | 9.32 | 9.32 | 8.77 | 9.08 | 8.71 | qfq | 33,717,568 | 302,276,339 | -5.61% |
| 2024-08-12 | 8.12 | 9.62 | 8.05 | 9.62 | 9.23 | qfq | 19,576,534 | 183,334,213 | 19.95% |
| 2024-08-09 | 8.29 | 8.35 | 8.02 | 8.02 | 7.69 | qfq | 3,761,200 | 30,613,183 | -3.26% |
| 2024-08-08 | 8.22 | 8.40 | 8.21 | 8.29 | 7.95 | qfq | 5,328,700 | 44,351,700 | 1.47% |
| 2024-08-07 | 8.25 | 8.28 | 8.11 | 8.17 | 7.84 | qfq | 2,998,300 | 24,498,944 | -1.33% |
| 2024-08-06 | 8.02 | 8.28 | 7.98 | 8.28 | 7.94 | qfq | 4,435,400 | 36,197,637 | 4.28% |
| 2024-08-05 | 8.14 | 8.37 | 7.94 | 7.94 | 7.62 | qfq | 4,584,800 | 37,395,052 | -3.17% |
| 2024-08-02 | 8.13 | 8.44 | 8.09 | 8.20 | 7.87 | qfq | 5,333,217 | 44,325,237 | 0.74% |
| 2024-08-01 | 8.10 | 8.40 | 8.10 | 8.14 | 7.81 | qfq | 5,256,600 | 43,118,243 | 0.62% |
| 2024-07-31 | 7.68 | 8.27 | 7.64 | 8.09 | 7.76 | qfq | 6,868,890 | 54,859,911 | 4.39% |
| 2024-07-30 | 7.69 | 7.97 | 7.65 | 7.75 | 7.44 | qfq | 3,980,317 | 30,993,777 | 0.78% |
| 2024-07-29 | 7.77 | 7.77 | 7.55 | 7.69 | 7.38 | qfq | 2,107,500 | 16,140,023 | 0.39% |
| 2024-07-26 | 7.62 | 7.76 | 7.60 | 7.66 | 7.35 | qfq | 2,258,317 | 17,319,955 | 0.52% |
| 2024-07-25 | 7.54 | 7.72 | 7.46 | 7.62 | 7.31 | qfq | 2,443,800 | 18,570,100 | 1.20% |
| 2024-07-24 | 7.69 | 7.74 | 7.51 | 7.53 | 7.22 | qfq | 2,971,000 | 22,538,835 | -2.21% |
| 2024-07-23 | 7.90 | 7.98 | 7.66 | 7.70 | 7.39 | qfq | 3,028,419 | 23,722,749 | -2.90% |
| 2024-07-22 | 7.93 | 8.00 | 7.75 | 7.93 | 7.61 | qfq | 2,896,109 | 22,906,016 | 1.02% |
| 2024-07-19 | 7.82 | 7.91 | 7.70 | 7.85 | 7.53 | qfq | 2,413,000 | 18,867,589 | 0.38% |
| 2024-07-18 | 7.90 | 7.92 | 7.62 | 7.82 | 7.50 | qfq | 3,750,300 | 29,087,128 | -1.26% |
| 2024-07-17 | 7.88 | 8.00 | 7.81 | 7.92 | 7.60 | qfq | 2,675,700 | 21,189,196 | 0.51% |
| 2024-07-16 | 7.93 | 8.00 | 7.80 | 7.88 | 7.56 | qfq | 1,982,907 | 15,622,821 | 0.00% |
| 2024-07-15 | 8.16 | 8.17 | 7.86 | 7.88 | 7.56 | qfq | 2,993,466 | 23,813,926 | -3.43% |
| 2024-07-12 | 8.14 | 8.44 | 8.11 | 8.16 | 7.83 | qfq | 3,948,872 | 32,502,226 | -0.37% |
| 2024-07-11 | 8.00 | 8.30 | 7.82 | 8.19 | 7.86 | qfq | 5,313,970 | 43,157,736 | 5.00% |
| 2024-07-10 | 7.70 | 7.92 | 7.65 | 7.80 | 7.48 | qfq | 2,964,100 | 23,155,549 | 0.65% |
| 2024-07-09 | 7.81 | 7.87 | 7.47 | 7.75 | 7.44 | qfq | 4,057,051 | 31,075,386 | -0.13% |
| 2024-07-08 | 8.13 | 8.16 | 7.71 | 7.76 | 7.45 | qfq | 3,846,500 | 30,140,876 | -4.43% |
| 2024-07-05 | 7.80 | 8.16 | 7.74 | 8.12 | 7.79 | qfq | 3,931,159 | 31,365,999 | 3.31% |
| 2024-07-04 | 8.34 | 8.35 | 7.80 | 7.86 | 7.54 | qfq | 4,611,192 | 36,852,929 | -4.96% |
| 2024-07-03 | 8.32 | 8.45 | 8.23 | 8.27 | 7.93 | qfq | 3,023,770 | 25,191,265 | -0.60% |
| 2024-07-02 | 8.22 | 8.43 | 8.13 | 8.32 | 7.98 | qfq | 4,246,900 | 35,340,594 | 1.34% |
| 2024-07-01 | 8.11 | 8.23 | 7.95 | 8.21 | 7.88 | qfq | 3,806,400 | 30,753,027 | 1.11% |
| 2024-06-28 | 8.20 | 8.39 | 8.10 | 8.12 | 7.79 | qfq | 4,659,800 | 38,396,212 | -0.49% |
| 2024-06-27 | 8.39 | 8.48 | 8.16 | 8.16 | 7.83 | qfq | 4,200,930 | 34,856,124 | -3.20% |
| 2024-06-26 | 8.06 | 8.44 | 7.98 | 8.43 | 8.09 | qfq | 5,193,599 | 42,728,662 | 4.72% |
| 2024-06-25 | 8.07 | 8.23 | 7.95 | 8.05 | 7.72 | qfq | 4,770,237 | 38,322,351 | -0.25% |
| 2024-06-24 | 8.50 | 8.55 | 8.01 | 8.07 | 7.74 | qfq | 8,573,296 | 70,065,404 | -6.16% |
| 2024-06-21 | 8.73 | 9.16 | 8.35 | 8.60 | 8.25 | qfq | 11,382,500 | 98,695,946 | -3.04% |
| 2024-06-20 | 8.41 | 9.66 | 8.40 | 8.87 | 8.51 | qfq | 15,617,719 | 140,409,968 | 5.72% |
| 2024-06-19 | 8.36 | 8.51 | 8.34 | 8.39 | 8.05 | qfq | 6,365,245 | 53,633,009 | 0.24% |
| 2024-06-18 | 8.78 | 8.78 | 8.26 | 8.37 | 8.03 | qfq | 8,901,090 | 74,660,271 | -3.24% |
| 2024-06-17 | 8.88 | 8.89 | 8.54 | 8.65 | 8.30 | qfq | 5,522,390 | 47,955,891 | -3.67% |
| 2024-06-14 | 8.72 | 9.18 | 8.72 | 8.98 | 8.62 | qfq | 5,321,291 | 47,789,462 | -2.60% |
| 2024-06-13 | 9.45 | 9.51 | 9.14 | 9.22 | 8.85 | qfq | 3,316,462 | 30,622,887 | -1.81% |
| 2024-06-12 | 9.21 | 9.55 | 9.21 | 9.39 | 9.01 | qfq | 3,125,851 | 29,363,025 | 0.97% |
| 2024-06-11 | 9.14 | 9.34 | 8.87 | 9.30 | 8.92 | qfq | 4,006,804 | 36,490,992 | 2.76% |
| 2024-06-07 | 8.91 | 9.14 | 8.87 | 9.05 | 8.68 | qfq | 4,470,796 | 40,442,498 | 3.19% |
| 2024-06-06 | 9.46 | 9.50 | 8.70 | 8.77 | 8.41 | qfq | 5,541,948 | 49,525,269 | -5.90% |
| 2024-06-05 | 9.38 | 9.61 | 9.31 | 9.32 | 8.94 | qfq | 3,265,900 | 30,874,222 | -1.27% |
| 2024-06-04 | 9.67 | 9.68 | 9.33 | 9.44 | 9.06 | qfq | 3,501,200 | 32,980,243 | -2.28% |
| 2024-06-03 | 10.10 | 10.17 | 9.54 | 9.66 | 9.27 | qfq | 4,262,200 | 41,480,188 | -3.69% |
| 2024-05-31 | 9.81 | 10.08 | 9.81 | 10.03 | 9.62 | qfq | 3,232,100 | 32,297,096 | 2.66% |
| 2024-05-30 | 9.85 | 9.99 | 9.71 | 9.77 | 9.37 | qfq | 3,306,600 | 32,404,518 | -1.61% |
| 2024-05-29 | 9.85 | 10.04 | 9.80 | 9.93 | 9.53 | qfq | 2,252,254 | 22,392,553 | 0.81% |
| 2024-05-28 | 10.05 | 10.05 | 9.80 | 9.85 | 9.45 | qfq | 2,661,554 | 26,348,869 | -1.50% |
| 2024-05-27 | 10.06 | 10.06 | 9.68 | 10.00 | 9.59 | qfq | 3,376,400 | 33,227,048 | 0.60% |
| 2024-05-24 | 10.05 | 10.18 | 9.93 | 9.94 | 9.54 | qfq | 3,725,500 | 37,334,504 | -1.58% |
| 2024-05-23 | 10.22 | 10.34 | 10.08 | 10.10 | 9.69 | qfq | 4,294,700 | 43,656,429 | -3.07% |
| 2024-05-22 | 10.29 | 10.68 | 10.29 | 10.42 | 10.00 | qfq | 4,259,719 | 44,536,687 | 1.76% |
| 2024-05-21 | 10.40 | 10.42 | 10.20 | 10.24 | 9.82 | qfq | 2,955,900 | 30,377,248 | -2.20% |
| 2024-05-20 | 10.40 | 10.58 | 10.37 | 10.47 | 10.05 | qfq | 3,103,600 | 32,497,961 | 0.48% |
| 2024-05-17 | 10.30 | 10.44 | 10.21 | 10.42 | 10.00 | qfq | 3,617,900 | 37,446,686 | 1.36% |
| 2024-05-16 | 10.24 | 10.47 | 10.21 | 10.28 | 9.86 | qfq | 4,427,760 | 45,800,869 | 0.19% |
| 2024-05-15 | 10.44 | 10.63 | 10.24 | 10.26 | 9.84 | qfq | 4,503,000 | 46,501,784 | -2.66% |
| 2024-05-14 | 10.38 | 10.76 | 10.34 | 10.54 | 10.11 | qfq | 5,599,300 | 59,350,060 | 0.57% |
| 2024-05-13 | 10.63 | 11.19 | 10.45 | 10.48 | 10.06 | qfq | 9,722,596 | 103,804,431 | -2.78% |
| 2024-05-10 | 11.22 | 11.28 | 10.72 | 10.78 | 10.34 | qfq | 12,845,900 | 140,248,914 | -5.93% |
| 2024-05-09 | 10.89 | 11.58 | 10.80 | 11.46 | 11.00 | qfq | 14,547,500 | 164,218,281 | 3.62% |
| 2024-05-08 | 10.85 | 11.53 | 10.71 | 11.06 | 10.61 | qfq | 13,303,800 | 146,807,629 | 2.50% |
| 2024-05-07 | 10.63 | 10.88 | 10.55 | 10.79 | 10.35 | qfq | 5,555,878 | 59,680,883 | 1.70% |
| 2024-05-06 | 10.29 | 10.62 | 10.29 | 10.61 | 10.18 | qfq | 5,842,300 | 61,504,864 | 4.02% |
| 2024-04-30 | 10.28 | 10.41 | 10.06 | 10.20 | 9.79 | qfq | 4,075,400 | 41,505,224 | -0.49% |
| 2024-04-29 | 9.83 | 10.35 | 9.83 | 10.25 | 9.83 | qfq | 7,341,900 | 74,766,244 | 4.91% |
| 2024-04-26 | 9.69 | 9.91 | 9.67 | 9.77 | 9.37 | qfq | 5,898,500 | 57,722,954 | -0.20% |
| 2024-04-25 | 9.65 | 9.95 | 9.51 | 9.79 | 9.39 | qfq | 5,012,100 | 49,296,884 | 1.14% |
| 2024-04-24 | 9.50 | 9.70 | 9.37 | 9.68 | 9.29 | qfq | 6,221,600 | 59,450,782 | 2.65% |
| 2024-04-23 | 9.18 | 9.53 | 9.11 | 9.43 | 9.05 | qfq | 6,003,200 | 56,058,721 | 3.63% |
| 2024-04-22 | 8.99 | 9.24 | 8.79 | 9.10 | 8.73 | qfq | 4,534,926 | 41,120,472 | 0.78% |
| 2024-04-19 | 9.01 | 9.11 | 8.88 | 9.03 | 8.66 | qfq | 4,711,217 | 42,396,313 | -0.44% |
| 2024-04-18 | 9.44 | 9.44 | 9.00 | 9.07 | 8.70 | qfq | 5,825,050 | 53,264,615 | -3.30% |
| 2024-04-17 | 8.77 | 9.38 | 8.77 | 9.38 | 9.00 | qfq | 7,713,508 | 71,056,443 | 8.82% |
| 2024-04-16 | 9.51 | 9.66 | 8.62 | 8.62 | 8.27 | qfq | 8,639,496 | 77,152,152 | -10.95% |
| 2024-04-15 | 10.31 | 10.54 | 9.50 | 9.68 | 9.29 | qfq | 7,591,891 | 75,045,441 | -7.28% |
| 2024-04-12 | 10.88 | 11.00 | 10.42 | 10.44 | 10.02 | qfq | 5,081,656 | 53,873,862 | -3.51% |
| 2024-04-11 | 10.80 | 11.10 | 10.75 | 10.82 | 10.38 | qfq | 4,214,850 | 46,117,355 | -0.82% |
| 2024-04-10 | 11.38 | 11.38 | 10.82 | 10.91 | 10.47 | qfq | 5,109,700 | 56,093,355 | -3.11% |
| 2024-04-09 | 10.69 | 11.26 | 10.69 | 11.26 | 10.80 | qfq | 7,766,046 | 85,425,822 | 5.43% |
| 2024-04-08 | 11.23 | 11.25 | 10.68 | 10.68 | 10.25 | qfq | 8,117,900 | 88,052,048 | -5.49% |
| 2024-04-03 | 11.70 | 11.71 | 11.24 | 11.30 | 10.84 | qfq | 7,556,817 | 86,019,194 | -3.67% |
| 2024-04-02 | 12.04 | 12.06 | 11.61 | 11.73 | 11.25 | qfq | 8,723,600 | 102,354,733 | -3.06% |
| 2024-04-01 | 11.95 | 12.40 | 11.64 | 12.10 | 11.61 | qfq | 11,989,032 | 143,102,138 | 1.26% |
| 2024-03-29 | 12.12 | 12.43 | 11.79 | 11.95 | 11.47 | qfq | 11,408,949 | 137,845,160 | -0.42% |
| 2024-03-28 | 11.62 | 12.15 | 11.36 | 12.00 | 11.51 | qfq | 12,871,578 | 151,950,181 | 3.36% |
| 2024-03-27 | 11.71 | 12.62 | 11.59 | 11.61 | 11.14 | qfq | 17,659,530 | 214,370,390 | -2.27% |
| 2024-03-26 | 12.07 | 12.22 | 11.56 | 11.88 | 11.40 | qfq | 12,607,731 | 149,392,134 | -1.57% |
| 2024-03-25 | 12.96 | 13.08 | 12.03 | 12.07 | 11.58 | qfq | 20,446,163 | 254,444,786 | -8.91% |
| 2024-03-22 | 13.33 | 13.80 | 12.70 | 13.25 | 12.71 | qfq | 28,671,280 | 377,392,263 | -5.69% |
| 2024-03-21 | 13.60 | 14.77 | 13.40 | 14.05 | 13.48 | qfq | 44,331,979 | 624,057,865 | 4.23% |
| 2024-03-20 | 11.22 | 13.48 | 11.22 | 13.48 | 12.93 | qfq | 23,332,540 | 290,270,777 | 20.04% |
| 2024-03-19 | 11.20 | 11.88 | 11.12 | 11.23 | 10.77 | qfq | 16,560,230 | 189,851,521 | 2.37% |
| 2024-03-18 | 10.68 | 11.08 | 10.48 | 10.97 | 10.53 | qfq | 10,763,828 | 116,941,905 | 4.98% |
| 2024-03-15 | 10.36 | 10.64 | 10.25 | 10.45 | 10.03 | qfq | 4,141,000 | 43,108,591 | 0.87% |
| 2024-03-14 | 10.65 | 10.80 | 10.25 | 10.36 | 9.94 | qfq | 4,491,102 | 47,242,149 | -1.33% |
| 2024-03-13 | 10.43 | 10.53 | 10.30 | 10.50 | 10.07 | qfq | 3,491,700 | 36,420,208 | 0.67% |
| 2024-03-12 | 10.26 | 10.54 | 10.26 | 10.43 | 10.01 | qfq | 4,638,752 | 48,277,165 | 2.36% |
| 2024-03-11 | 9.87 | 10.20 | 9.80 | 10.19 | 9.78 | qfq | 4,072,382 | 40,829,678 | 3.87% |
| 2024-03-08 | 9.76 | 9.92 | 9.65 | 9.81 | 9.41 | qfq | 3,194,552 | 31,244,490 | -0.10% |
| 2024-03-07 | 10.04 | 10.15 | 9.81 | 9.82 | 9.42 | qfq | 3,432,800 | 34,215,720 | -2.39% |
| 2024-03-06 | 10.09 | 10.23 | 9.82 | 10.06 | 9.65 | qfq | 3,700,650 | 37,155,041 | -0.40% |
| 2024-03-05 | 10.40 | 10.40 | 10.02 | 10.10 | 9.69 | qfq | 4,258,500 | 43,284,145 | -3.35% |
| 2024-03-04 | 10.19 | 10.69 | 10.17 | 10.45 | 10.03 | qfq | 4,998,158 | 52,018,829 | 1.95% |
| 2024-03-01 | 10.13 | 10.29 | 10.03 | 10.25 | 9.83 | qfq | 4,054,000 | 41,302,584 | 1.18% |
| 2024-02-29 | 9.82 | 10.20 | 9.79 | 10.13 | 9.72 | qfq | 4,762,600 | 47,668,887 | 3.26% |
| 2024-02-28 | 10.84 | 11.02 | 9.81 | 9.81 | 9.41 | qfq | 7,960,900 | 83,298,588 | -7.37% |
| 2024-02-27 | 10.18 | 10.59 | 10.12 | 10.59 | 10.16 | qfq | 4,105,320 | 42,653,619 | 3.52% |
| 2024-02-26 | 10.18 | 10.46 | 9.96 | 10.23 | 9.82 | qfq | 5,009,729 | 51,149,008 | 1.69% |
| 2024-02-23 | 9.91 | 10.07 | 9.77 | 10.06 | 9.65 | qfq | 4,613,700 | 45,834,725 | 2.13% |
| 2024-02-22 | 9.65 | 9.86 | 9.60 | 9.85 | 9.45 | qfq | 3,944,401 | 38,561,852 | 1.97% |
| 2024-02-21 | 9.58 | 10.06 | 9.30 | 9.66 | 9.27 | qfq | 6,623,389 | 64,689,529 | 0.84% |
| 2024-02-20 | 9.44 | 9.66 | 9.26 | 9.58 | 9.19 | qfq | 4,739,442 | 45,081,635 | 1.48% |
| 2024-02-19 | 9.79 | 9.80 | 9.24 | 9.44 | 9.06 | qfq | 6,974,876 | 65,757,163 | -0.63% |
| 2024-02-08 | 8.42 | 9.62 | 8.37 | 9.50 | 9.11 | qfq | 8,922,211 | 82,021,398 | 13.37% |
| 2024-02-07 | 8.43 | 8.58 | 8.26 | 8.38 | 8.04 | qfq | 7,350,903 | 61,841,628 | 0.48% |
| 2024-02-06 | 7.85 | 8.62 | 7.34 | 8.34 | 8.00 | qfq | 7,888,813 | 62,520,398 | 5.84% |
| 2024-02-05 | 8.92 | 8.92 | 7.70 | 7.88 | 7.56 | qfq | 6,787,892 | 55,050,868 | -11.76% |
| 2024-02-02 | 9.51 | 9.80 | 8.61 | 8.93 | 8.57 | qfq | 4,663,984 | 42,574,774 | -6.98% |
| 2024-02-01 | 9.54 | 9.80 | 9.35 | 9.60 | 9.21 | qfq | 3,773,800 | 36,098,455 | -0.72% |
| 2024-01-31 | 10.00 | 10.30 | 9.65 | 9.67 | 9.28 | qfq | 5,467,632 | 54,355,789 | -8.77% |
| 2024-01-30 | 10.90 | 11.04 | 10.60 | 10.60 | 10.17 | qfq | 2,242,654 | 24,292,618 | -3.28% |
| 2024-01-29 | 11.45 | 11.47 | 10.96 | 10.96 | 10.52 | qfq | 2,160,000 | 24,091,424 | -3.01% |
| 2024-01-26 | 11.43 | 11.70 | 11.27 | 11.30 | 10.84 | qfq | 2,607,951 | 29,986,396 | -1.31% |
| 2024-01-25 | 11.05 | 11.49 | 10.87 | 11.45 | 10.99 | qfq | 3,538,254 | 39,853,397 | 4.47% |
| 2024-01-24 | 11.10 | 11.11 | 10.58 | 10.96 | 10.52 | qfq | 2,938,600 | 31,893,564 | -0.09% |
| 2024-01-23 | 10.80 | 11.01 | 10.66 | 10.97 | 10.53 | qfq | 3,234,448 | 35,104,220 | 1.57% |
| 2024-01-22 | 11.58 | 11.58 | 10.72 | 10.80 | 10.36 | qfq | 3,347,153 | 37,266,536 | -6.66% |
| 2024-01-19 | 11.71 | 11.81 | 11.57 | 11.57 | 11.10 | qfq | 2,263,024 | 26,453,510 | -1.20% |
| 2024-01-18 | 11.88 | 11.88 | 11.42 | 11.71 | 11.24 | qfq | 3,023,272 | 35,151,902 | -1.68% |
| 2024-01-17 | 12.22 | 12.28 | 11.91 | 11.91 | 11.43 | qfq | 2,193,621 | 26,492,120 | -2.85% |
| 2024-01-16 | 12.43 | 12.43 | 12.06 | 12.26 | 11.76 | qfq | 2,253,300 | 27,500,219 | -0.65% |
| 2024-01-15 | 12.57 | 12.57 | 12.34 | 12.34 | 11.84 | qfq | 1,817,031 | 22,570,565 | -1.20% |
| 2024-01-12 | 12.65 | 12.75 | 12.49 | 12.49 | 11.98 | qfq | 1,882,400 | 23,755,024 | -1.65% |
| 2024-01-11 | 12.46 | 12.93 | 12.46 | 12.70 | 12.19 | qfq | 2,896,308 | 36,678,496 | 2.17% |
| 2024-01-10 | 12.57 | 12.68 | 12.31 | 12.43 | 11.93 | qfq | 2,139,600 | 26,761,389 | -0.56% |
| 2024-01-09 | 12.55 | 12.74 | 12.41 | 12.50 | 11.99 | qfq | 2,129,400 | 26,729,931 | -0.48% |
| 2024-01-08 | 12.80 | 12.90 | 12.56 | 12.56 | 12.05 | qfq | 2,038,800 | 25,926,370 | -1.95% |
| 2024-01-05 | 13.01 | 13.13 | 12.80 | 12.81 | 12.29 | qfq | 2,010,500 | 26,022,026 | -1.91% |
| 2024-01-04 | 13.07 | 13.16 | 12.95 | 13.06 | 12.53 | qfq | 1,791,600 | 23,405,100 | -0.46% |
| 2024-01-03 | 13.10 | 13.38 | 13.00 | 13.12 | 12.59 | qfq | 3,074,387 | 40,515,057 | -0.15% |
| 2024-01-02 | 13.26 | 13.28 | 13.07 | 13.14 | 12.61 | qfq | 2,220,100 | 29,214,955 | -1.13% |
| 2023-12-29 | 13.14 | 13.32 | 13.11 | 13.29 | 12.75 | qfq | 2,293,374 | 30,356,035 | 1.14% |
| 2023-12-28 | 12.84 | 13.24 | 12.70 | 13.14 | 12.61 | qfq | 2,659,800 | 34,645,854 | 2.34% |
| 2023-12-27 | 12.83 | 12.93 | 12.73 | 12.84 | 12.32 | qfq | 1,664,308 | 21,325,013 | 0.08% |
| 2023-12-26 | 12.99 | 13.06 | 12.78 | 12.83 | 12.31 | qfq | 1,838,500 | 23,692,573 | -1.31% |
| 2023-12-25 | 13.25 | 13.25 | 12.92 | 13.00 | 12.47 | qfq | 1,905,700 | 24,808,287 | -0.76% |
| 2023-12-22 | 13.30 | 13.36 | 13.07 | 13.10 | 12.57 | qfq | 2,544,400 | 33,572,212 | -1.43% |
| 2023-12-21 | 13.25 | 13.35 | 13.01 | 13.29 | 12.75 | qfq | 2,497,614 | 32,986,163 | 0.30% |
| 2023-12-20 | 13.45 | 13.50 | 13.21 | 13.25 | 12.71 | qfq | 2,160,354 | 28,771,855 | -1.12% |
| 2023-12-19 | 13.51 | 13.58 | 13.31 | 13.40 | 12.86 | qfq | 1,679,900 | 22,527,607 | -0.45% |
| 2023-12-18 | 13.60 | 13.71 | 13.43 | 13.46 | 12.91 | qfq | 2,428,375 | 32,896,655 | -1.39% |
| 2023-12-15 | 13.83 | 13.96 | 13.56 | 13.65 | 13.10 | qfq | 3,263,087 | 44,772,455 | -1.09% |
| 2023-12-14 | 14.02 | 14.23 | 13.77 | 13.80 | 13.24 | qfq | 3,790,407 | 53,030,901 | -1.29% |
| 2023-12-13 | 13.92 | 14.29 | 13.89 | 13.98 | 13.41 | qfq | 5,388,946 | 76,141,843 | 0.58% |
| 2023-12-12 | 14.17 | 14.26 | 13.86 | 13.90 | 13.34 | qfq | 3,544,000 | 49,462,785 | -1.84% |
| 2023-12-11 | 14.08 | 14.20 | 13.69 | 14.16 | 13.59 | qfq | 5,485,351 | 76,207,898 | -0.07% |
| 2023-12-08 | 14.10 | 14.32 | 13.92 | 14.17 | 13.60 | qfq | 4,842,308 | 68,373,906 | 0.43% |
| 2023-12-07 | 14.05 | 14.27 | 14.01 | 14.11 | 13.54 | qfq | 3,224,210 | 45,489,327 | -0.28% |
| 2023-12-06 | 14.19 | 14.34 | 14.05 | 14.15 | 13.58 | qfq | 3,480,500 | 49,323,510 | -0.35% |
| 2023-12-05 | 14.56 | 14.78 | 14.18 | 14.20 | 13.62 | qfq | 5,528,882 | 79,694,936 | -2.47% |
| 2023-12-04 | 14.90 | 15.01 | 14.49 | 14.56 | 13.97 | qfq | 5,696,914 | 83,748,320 | -3.00% |
| 2023-12-01 | 14.56 | 15.09 | 14.46 | 15.01 | 14.40 | qfq | 8,328,500 | 124,117,288 | 3.80% |
| 2023-11-30 | 14.55 | 14.72 | 14.29 | 14.46 | 13.87 | qfq | 4,875,216 | 70,288,947 | -0.75% |
| 2023-11-29 | 14.95 | 14.97 | 14.51 | 14.57 | 13.98 | qfq | 5,617,248 | 82,598,482 | -2.74% |
| 2023-11-28 | 14.76 | 15.05 | 14.37 | 14.98 | 14.37 | qfq | 8,234,349 | 122,057,096 | 1.22% |
| 2023-11-27 | 15.14 | 15.27 | 14.70 | 14.80 | 14.20 | qfq | 9,686,073 | 144,065,898 | -3.20% |
| 2023-11-24 | 15.51 | 15.97 | 15.10 | 15.29 | 14.67 | qfq | 12,645,036 | 195,316,774 | -1.42% |
| 2023-11-23 | 15.88 | 16.15 | 15.46 | 15.51 | 14.88 | qfq | 18,225,876 | 286,636,302 | -5.08% |
| 2023-11-22 | 14.90 | 17.10 | 14.63 | 16.34 | 15.68 | qfq | 27,664,590 | 442,274,224 | 8.00% |
| 2023-11-21 | 14.78 | 15.20 | 14.63 | 15.13 | 14.52 | qfq | 10,227,978 | 153,310,670 | 3.21% |
| 2023-11-20 | 14.46 | 14.69 | 14.45 | 14.66 | 14.07 | qfq | 3,357,094 | 49,056,382 | 1.38% |
| 2023-11-17 | 14.35 | 14.58 | 14.29 | 14.46 | 13.87 | qfq | 2,901,400 | 41,795,840 | 0.70% |
| 2023-11-16 | 14.62 | 14.66 | 14.35 | 14.36 | 13.78 | qfq | 2,531,100 | 36,484,163 | -2.05% |
| 2023-11-15 | 14.51 | 14.76 | 14.50 | 14.66 | 14.07 | qfq | 3,570,300 | 52,272,246 | 1.31% |
| 2023-11-14 | 14.41 | 14.57 | 14.32 | 14.47 | 13.88 | qfq | 2,616,100 | 37,734,643 | 0.35% |
| 2023-11-13 | 14.36 | 14.50 | 14.31 | 14.42 | 13.84 | qfq | 2,647,700 | 38,088,835 | 0.49% |
| 2023-11-10 | 14.43 | 14.51 | 14.18 | 14.35 | 13.77 | qfq | 2,606,700 | 37,417,642 | -0.28% |
| 2023-11-09 | 14.70 | 14.78 | 14.32 | 14.39 | 13.81 | qfq | 3,070,500 | 44,600,728 | -1.37% |
| 2023-11-08 | 14.32 | 14.70 | 14.25 | 14.59 | 14.00 | qfq | 4,273,528 | 62,289,823 | 2.10% |
| 2023-11-07 | 14.47 | 14.47 | 14.20 | 14.29 | 13.71 | qfq | 2,588,100 | 37,003,608 | -0.97% |
| 2023-11-06 | 14.19 | 14.50 | 14.17 | 14.43 | 13.84 | qfq | 3,280,300 | 47,311,351 | 2.27% |
| 2023-11-03 | 14.10 | 14.25 | 14.03 | 14.11 | 13.54 | qfq | 2,215,800 | 31,342,957 | 0.28% |
| 2023-11-02 | 14.30 | 14.33 | 14.01 | 14.07 | 13.50 | qfq | 2,551,900 | 36,045,928 | -0.78% |
| 2023-11-01 | 14.25 | 14.33 | 14.00 | 14.18 | 13.61 | qfq | 3,696,100 | 52,311,210 | -0.49% |
| 2023-10-31 | 14.15 | 14.50 | 13.97 | 14.25 | 13.67 | qfq | 6,341,951 | 90,619,855 | 1.57% |
| 2023-10-30 | 13.38 | 14.15 | 13.38 | 14.03 | 13.46 | qfq | 6,659,900 | 92,754,623 | 4.94% |
| 2023-10-27 | 12.85 | 13.49 | 12.71 | 13.37 | 12.83 | qfq | 5,798,925 | 76,417,175 | 3.97% |
| 2023-10-26 | 12.85 | 12.94 | 12.55 | 12.86 | 12.34 | qfq | 3,571,300 | 45,397,554 | -0.54% |
| 2023-10-25 | 12.91 | 13.13 | 12.87 | 12.93 | 12.41 | qfq | 2,889,818 | 37,517,243 | 0.15% |
| 2023-10-24 | 12.58 | 12.96 | 12.39 | 12.91 | 12.39 | qfq | 3,529,750 | 45,026,477 | 2.62% |
| 2023-10-23 | 13.08 | 13.10 | 12.49 | 12.58 | 12.07 | qfq | 3,366,698 | 42,761,966 | -3.45% |
| 2023-10-20 | 13.09 | 13.27 | 12.98 | 13.03 | 12.50 | qfq | 2,556,978 | 33,550,076 | -0.76% |
| 2023-10-19 | 13.48 | 13.49 | 13.12 | 13.13 | 12.60 | qfq | 3,504,000 | 46,489,461 | -2.74% |
| 2023-10-18 | 14.28 | 14.30 | 13.44 | 13.50 | 12.95 | qfq | 6,196,228 | 84,910,507 | -5.66% |
| 2023-10-17 | 14.52 | 14.59 | 14.17 | 14.31 | 13.73 | qfq | 3,375,908 | 48,152,339 | -1.45% |
| 2023-10-16 | 14.90 | 15.05 | 14.42 | 14.52 | 13.93 | qfq | 3,694,300 | 54,102,149 | -2.29% |
| 2023-10-13 | 14.68 | 15.10 | 14.61 | 14.86 | 14.26 | qfq | 4,772,900 | 71,147,357 | 0.81% |
| 2023-10-12 | 14.58 | 14.95 | 14.53 | 14.74 | 14.14 | qfq | 4,203,505 | 61,971,133 | 1.45% |
| 2023-10-11 | 14.18 | 14.92 | 14.16 | 14.53 | 13.94 | qfq | 8,052,353 | 117,856,231 | 2.40% |
| 2023-10-10 | 14.28 | 14.39 | 14.12 | 14.19 | 13.61 | qfq | 3,441,000 | 48,891,575 | -1.18% |
| 2023-10-09 | 14.40 | 14.46 | 14.17 | 14.36 | 13.78 | qfq | 3,236,937 | 46,210,542 | -0.21% |
| 2023-09-28 | 14.72 | 14.72 | 14.36 | 14.39 | 13.81 | qfq | 4,419,037 | 63,789,743 | -1.77% |
| 2023-09-27 | 14.30 | 14.72 | 14.21 | 14.65 | 14.06 | qfq | 4,842,681 | 70,713,763 | 2.52% |
| 2023-09-26 | 14.58 | 14.59 | 14.25 | 14.29 | 13.71 | qfq | 2,323,700 | 33,443,066 | -1.79% |
| 2023-09-25 | 14.51 | 14.64 | 14.38 | 14.55 | 13.96 | qfq | 2,688,888 | 39,048,906 | 0.07% |
| 2023-09-22 | 14.12 | 14.55 | 13.99 | 14.54 | 13.95 | qfq | 3,246,108 | 46,412,344 | 2.83% |
| 2023-09-21 | 14.37 | 14.47 | 14.06 | 14.14 | 13.57 | qfq | 2,369,626 | 33,675,863 | -1.87% |
| 2023-09-20 | 14.53 | 14.66 | 14.40 | 14.41 | 13.83 | qfq | 2,556,400 | 37,115,996 | -0.21% |
| 2023-09-19 | 14.58 | 14.75 | 14.35 | 14.44 | 13.85 | qfq | 3,431,548 | 49,880,245 | -0.96% |
| 2023-09-18 | 14.41 | 14.65 | 14.41 | 14.58 | 13.99 | qfq | 3,831,059 | 55,763,206 | 1.18% |
| 2023-09-15 | 14.01 | 14.60 | 13.96 | 14.41 | 13.83 | qfq | 5,406,259 | 77,502,781 | 2.78% |
| 2023-09-14 | 14.22 | 14.22 | 13.95 | 14.02 | 13.45 | qfq | 2,623,800 | 36,829,354 | -0.57% |
| 2023-09-13 | 14.48 | 14.48 | 14.03 | 14.10 | 13.53 | qfq | 3,880,400 | 55,015,042 | -2.69% |
| 2023-09-12 | 14.48 | 14.64 | 14.39 | 14.49 | 13.90 | qfq | 3,382,800 | 49,054,672 | 0.07% |
| 2023-09-11 | 14.11 | 14.55 | 14.01 | 14.48 | 13.89 | qfq | 4,042,800 | 58,125,769 | 2.62% |
| 2023-09-08 | 14.10 | 14.22 | 14.09 | 14.11 | 13.54 | qfq | 1,491,451 | 21,102,061 | -0.21% |
| 2023-09-07 | 14.52 | 14.53 | 14.10 | 14.14 | 13.57 | qfq | 2,934,000 | 41,740,818 | -2.35% |
| 2023-09-06 | 14.30 | 14.49 | 14.16 | 14.48 | 13.89 | qfq | 2,522,697 | 36,263,698 | 1.26% |
| 2023-09-05 | 14.40 | 14.54 | 14.21 | 14.30 | 13.72 | qfq | 2,616,789 | 37,552,335 | -0.83% |
| 2023-09-04 | 14.19 | 14.43 | 14.16 | 14.42 | 13.84 | qfq | 2,615,844 | 37,456,425 | 1.62% |
| 2023-09-01 | 14.34 | 14.47 | 14.10 | 14.19 | 13.61 | qfq | 2,264,200 | 32,139,612 | -1.05% |
| 2023-08-31 | 14.46 | 14.46 | 13.99 | 14.34 | 13.76 | qfq | 4,587,937 | 64,989,107 | -1.78% |
| 2023-08-30 | 14.44 | 14.67 | 14.36 | 14.60 | 14.01 | qfq | 3,168,440 | 46,059,127 | 0.97% |
| 2023-08-29 | 13.90 | 14.54 | 13.89 | 14.46 | 13.87 | qfq | 4,237,793 | 60,721,905 | 3.29% |
| 2023-08-28 | 14.75 | 14.89 | 13.90 | 14.00 | 13.43 | qfq | 4,046,616 | 58,204,775 | 0.00% |
| 2023-08-25 | 14.33 | 14.39 | 13.88 | 14.00 | 13.43 | qfq | 2,954,600 | 41,626,474 | -2.23% |
| 2023-08-24 | 14.28 | 14.47 | 14.09 | 14.32 | 13.74 | qfq | 2,366,700 | 33,819,847 | 0.28% |
| 2023-08-23 | 14.70 | 14.79 | 14.23 | 14.28 | 13.70 | qfq | 3,851,593 | 55,769,120 | -3.45% |
| 2023-08-22 | 15.38 | 15.38 | 14.46 | 14.79 | 14.19 | qfq | 4,746,587 | 70,242,483 | -2.76% |
| 2023-08-21 | 15.39 | 15.60 | 15.20 | 15.21 | 14.59 | qfq | 2,419,600 | 37,180,543 | -1.81% |
| 2023-08-18 | 15.89 | 15.90 | 15.48 | 15.49 | 14.86 | qfq | 3,705,312 | 58,098,858 | -2.88% |
| 2023-08-17 | 16.25 | 16.40 | 15.78 | 15.95 | 15.30 | qfq | 5,495,259 | 87,668,987 | -2.74% |
| 2023-08-16 | 16.01 | 16.79 | 15.98 | 16.40 | 15.73 | qfq | 8,406,043 | 138,505,907 | 1.30% |
| 2023-08-15 | 15.70 | 16.31 | 15.36 | 16.19 | 15.53 | qfq | 6,373,421 | 101,783,549 | 3.06% |
| 2023-08-14 | 15.98 | 16.11 | 15.48 | 15.71 | 15.07 | qfq | 3,906,815 | 61,264,594 | -1.81% |
| 2023-08-11 | 15.80 | 16.45 | 15.76 | 16.00 | 15.35 | qfq | 7,049,957 | 114,065,084 | 1.65% |
| 2023-08-10 | 16.03 | 16.07 | 15.60 | 15.74 | 15.10 | qfq | 3,375,602 | 53,265,176 | -1.75% |
| 2023-08-09 | 15.52 | 16.15 | 15.45 | 16.02 | 15.37 | qfq | 6,101,274 | 96,971,432 | 2.76% |
| 2023-08-08 | 16.17 | 16.23 | 15.02 | 15.59 | 14.96 | qfq | 7,021,389 | 108,451,098 | -3.71% |
| 2023-08-07 | 16.35 | 16.35 | 16.14 | 16.19 | 15.53 | qfq | 2,871,344 | 46,524,391 | -1.28% |
| 2023-08-04 | 16.56 | 16.66 | 16.32 | 16.40 | 15.73 | qfq | 3,475,479 | 57,217,478 | -1.26% |
| 2023-08-03 | 16.21 | 16.74 | 16.20 | 16.61 | 15.94 | qfq | 5,114,736 | 84,428,778 | 2.59% |
| 2023-08-02 | 16.40 | 16.41 | 16.14 | 16.19 | 15.53 | qfq | 3,073,497 | 49,901,970 | -1.28% |
| 2023-08-01 | 16.75 | 16.78 | 16.38 | 16.40 | 15.73 | qfq | 4,072,744 | 67,257,236 | -2.38% |
| 2023-07-31 | 16.65 | 16.86 | 16.61 | 16.80 | 16.12 | qfq | 3,012,975 | 50,522,256 | 0.54% |
| 2023-07-28 | 16.39 | 16.72 | 16.23 | 16.71 | 16.03 | qfq | 3,600,681 | 59,404,206 | 1.64% |
| 2023-07-27 | 16.68 | 16.85 | 16.42 | 16.44 | 15.77 | qfq | 3,506,604 | 58,386,493 | -1.67% |
| 2023-07-26 | 16.80 | 16.88 | 16.64 | 16.72 | 16.04 | qfq | 2,841,037 | 47,575,993 | -0.42% |
| 2023-07-25 | 16.56 | 16.79 | 16.55 | 16.79 | 16.11 | qfq | 3,050,400 | 50,969,192 | 1.51% |
| 2023-07-24 | 16.69 | 16.88 | 16.52 | 16.54 | 15.87 | qfq | 2,713,075 | 45,169,574 | -0.84% |
| 2023-07-21 | 16.42 | 16.75 | 16.32 | 16.68 | 16.00 | qfq | 3,968,714 | 65,913,620 | 1.65% |
| 2023-07-20 | 16.46 | 16.58 | 16.38 | 16.41 | 15.74 | qfq | 2,711,246 | 44,661,720 | -0.24% |
| 2023-07-19 | 16.60 | 16.70 | 16.34 | 16.45 | 15.78 | qfq | 3,147,316 | 51,706,431 | -0.54% |
| 2023-07-18 | 17.03 | 17.17 | 16.51 | 16.54 | 15.87 | qfq | 6,038,561 | 100,669,604 | -3.27% |