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
联明股份603006.SH
最近收盘价10.442026-07-17
最近交易日2026-07-17
成交量（股）4,980,000
成交额（元）53,237,161
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-23 | 2025-09-30 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 11.09 | 11.14 | 10.34 | 10.44 | 10.44 | qfq | 4,980,000 | 53,237,161 | -5.35% |
| 2026-07-16 | 10.91 | 11.46 | 10.71 | 11.03 | 11.03 | qfq | 6,147,310 | 68,244,763 | 1.19% |
| 2026-07-15 | 11.04 | 11.31 | 10.81 | 10.90 | 10.90 | qfq | 4,779,690 | 52,673,075 | -2.24% |
| 2026-07-14 | 11.02 | 11.37 | 10.88 | 11.15 | 11.15 | qfq | 5,760,300 | 64,226,987 | -0.62% |
| 2026-07-13 | 12.40 | 12.45 | 11.22 | 11.22 | 11.22 | qfq | 6,178,100 | 72,135,807 | -10.02% |
| 2026-07-10 | 12.88 | 13.22 | 12.34 | 12.47 | 12.47 | qfq | 6,757,900 | 85,206,400 | -3.48% |
| 2026-07-09 | 12.80 | 13.17 | 12.29 | 12.92 | 12.92 | qfq | 6,775,800 | 85,931,694 | -1.30% |
| 2026-07-08 | 13.72 | 13.88 | 13.04 | 13.09 | 13.09 | qfq | 5,822,200 | 77,461,766 | -6.16% |
| 2026-07-07 | 14.28 | 14.38 | 13.77 | 13.95 | 13.95 | qfq | 5,681,300 | 79,479,082 | -1.20% |
| 2026-07-06 | 14.68 | 14.70 | 14.08 | 14.12 | 14.12 | qfq | 8,238,170 | 117,878,150 | -4.72% |
| 2026-07-03 | 14.45 | 15.02 | 14.39 | 14.82 | 14.82 | qfq | 9,389,302 | 138,300,167 | 1.44% |
| 2026-07-02 | 14.35 | 15.22 | 14.25 | 14.61 | 14.61 | qfq | 9,584,700 | 142,375,234 | 1.04% |
| 2026-07-01 | 14.23 | 14.67 | 13.82 | 14.46 | 14.46 | qfq | 9,055,800 | 128,928,240 | 1.47% |
| 2026-06-30 | 13.95 | 14.40 | 13.77 | 14.25 | 14.25 | qfq | 6,821,390 | 96,630,695 | 2.15% |
| 2026-06-29 | 13.50 | 14.10 | 13.35 | 13.95 | 13.95 | qfq | 7,876,900 | 107,932,736 | 0.50% |
| 2026-06-26 | 14.27 | 14.32 | 13.22 | 13.88 | 13.88 | qfq | 8,482,500 | 117,060,454 | -2.80% |
| 2026-06-25 | 14.20 | 14.59 | 14.10 | 14.28 | 14.28 | qfq | 7,400,600 | 105,909,974 | -0.07% |
| 2026-06-24 | 13.90 | 14.81 | 13.62 | 14.29 | 14.29 | qfq | 8,670,102 | 122,892,615 | 3.63% |
| 2026-06-23 | 13.41 | 14.28 | 13.37 | 13.79 | 13.79 | qfq | 8,303,800 | 115,331,309 | 1.92% |
| 2026-06-22 | 12.78 | 13.55 | 12.61 | 13.53 | 13.53 | qfq | 7,744,602 | 101,906,009 | 5.29% |
| 2026-06-18 | 12.47 | 12.95 | 12.15 | 12.85 | 12.85 | qfq | 5,546,600 | 69,345,361 | 3.21% |
| 2026-06-17 | 12.78 | 13.10 | 12.26 | 12.45 | 12.45 | qfq | 5,125,000 | 64,149,277 | -3.11% |
| 2026-06-16 | 12.95 | 13.13 | 12.41 | 12.85 | 12.85 | qfq | 5,677,800 | 72,687,236 | -1.00% |
| 2026-06-15 | 12.85 | 13.64 | 12.85 | 12.98 | 12.98 | qfq | 6,284,200 | 82,526,909 | 1.49% |
| 2026-06-12 | 12.99 | 13.25 | 12.64 | 12.79 | 12.79 | qfq | 4,978,836 | 63,942,841 | -1.54% |
| 2026-06-11 | 13.15 | 13.88 | 12.71 | 12.99 | 12.99 | qfq | 6,135,800 | 80,643,564 | -2.62% |
| 2026-06-10 | 13.83 | 13.89 | 13.00 | 13.34 | 13.34 | qfq | 6,261,176 | 83,745,564 | -3.47% |
| 2026-06-09 | 14.42 | 14.42 | 13.61 | 13.82 | 13.82 | qfq | 9,229,200 | 128,745,371 | -2.40% |
| 2026-06-08 | 13.77 | 14.27 | 13.71 | 14.16 | 14.16 | qfq | 9,835,600 | 138,684,500 | 1.36% |
| 2026-06-05 | 13.17 | 14.35 | 12.70 | 13.97 | 13.97 | qfq | 9,416,000 | 129,721,729 | 5.99% |
| 2026-06-04 | 13.24 | 13.60 | 12.99 | 13.18 | 13.18 | qfq | 4,971,800 | 65,465,294 | -2.66% |
| 2026-06-03 | 13.85 | 14.03 | 13.45 | 13.54 | 13.54 | qfq | 5,732,800 | 78,620,189 | -2.17% |
| 2026-06-02 | 13.93 | 14.12 | 13.59 | 13.84 | 13.84 | qfq | 7,145,000 | 98,657,818 | -3.62% |
| 2026-06-01 | 13.94 | 14.56 | 13.81 | 14.36 | 14.04 | qfq | 10,433,690 | 148,275,816 | 3.98% |
| 2026-05-29 | 14.86 | 14.86 | 13.80 | 13.81 | 13.50 | qfq | 14,488,902 | 204,967,926 | -3.63% |
| 2026-05-28 | 13.00 | 14.33 | 13.00 | 14.33 | 14.01 | qfq | 12,644,390 | 177,344,285 | 9.98% |
| 2026-05-27 | 13.28 | 13.30 | 12.64 | 13.03 | 12.74 | qfq | 5,252,700 | 67,950,146 | -2.03% |
| 2026-05-26 | 13.54 | 13.54 | 13.15 | 13.30 | 13.00 | qfq | 3,640,100 | 48,432,127 | -1.70% |
| 2026-05-25 | 14.18 | 14.27 | 13.48 | 13.53 | 13.23 | qfq | 5,202,400 | 71,398,927 | -5.05% |
| 2026-05-22 | 13.84 | 14.30 | 13.70 | 14.25 | 13.93 | qfq | 4,316,800 | 60,544,310 | 2.96% |
| 2026-05-21 | 14.10 | 14.55 | 13.76 | 13.84 | 13.53 | qfq | 4,840,500 | 68,743,199 | -1.70% |
| 2026-05-20 | 14.06 | 14.11 | 13.85 | 14.08 | 13.77 | qfq | 2,700,000 | 37,719,894 | 0.00% |
| 2026-05-19 | 13.75 | 14.15 | 13.75 | 14.08 | 13.77 | qfq | 4,346,000 | 60,839,607 | 0.64% |
| 2026-05-18 | 13.96 | 14.06 | 13.66 | 13.99 | 13.68 | qfq | 3,394,400 | 46,899,278 | -0.50% |
| 2026-05-15 | 13.72 | 14.25 | 13.60 | 14.06 | 13.75 | qfq | 4,147,890 | 58,152,223 | 2.33% |
| 2026-05-14 | 13.98 | 14.12 | 13.70 | 13.74 | 13.43 | qfq | 2,400,500 | 33,182,730 | -1.36% |
| 2026-05-13 | 13.89 | 13.97 | 13.81 | 13.93 | 13.62 | qfq | 2,881,600 | 40,056,246 | 0.29% |
| 2026-05-12 | 14.16 | 14.22 | 13.86 | 13.89 | 13.58 | qfq | 3,507,400 | 49,149,247 | -1.91% |
| 2026-05-11 | 14.16 | 14.26 | 14.05 | 14.16 | 13.84 | qfq | 3,486,100 | 49,306,307 | -0.07% |
| 2026-05-08 | 13.87 | 14.22 | 13.87 | 14.17 | 13.85 | qfq | 3,855,400 | 54,373,407 | 1.65% |
| 2026-05-07 | 13.75 | 14.12 | 13.70 | 13.94 | 13.63 | qfq | 4,427,400 | 61,730,643 | 1.38% |
| 2026-05-06 | 13.46 | 13.79 | 13.38 | 13.75 | 13.44 | qfq | 4,793,700 | 65,191,138 | 2.15% |
| 2026-04-30 | 13.32 | 13.62 | 13.32 | 13.46 | 13.16 | qfq | 3,539,400 | 47,750,408 | 0.00% |
| 2026-04-29 | 13.79 | 13.79 | 13.43 | 13.46 | 13.16 | qfq | 4,715,600 | 63,843,861 | -1.46% |
| 2026-04-28 | 13.93 | 14.01 | 13.58 | 13.66 | 13.36 | qfq | 5,487,600 | 75,644,102 | -1.94% |
| 2026-04-27 | 13.85 | 14.14 | 13.60 | 13.93 | 13.62 | qfq | 9,533,616 | 132,028,415 | 2.13% |
| 2026-04-24 | 13.24 | 13.99 | 13.00 | 13.64 | 13.34 | qfq | 10,108,600 | 136,998,093 | 7.15% |
| 2026-04-23 | 13.00 | 13.00 | 12.67 | 12.73 | 12.45 | qfq | 2,118,700 | 27,085,517 | -2.00% |
| 2026-04-22 | 13.08 | 13.08 | 12.94 | 12.99 | 12.70 | qfq | 1,769,800 | 22,989,566 | -0.15% |
| 2026-04-21 | 13.20 | 13.25 | 12.95 | 13.01 | 12.72 | qfq | 1,993,900 | 26,088,587 | -1.14% |
| 2026-04-20 | 13.31 | 13.31 | 12.98 | 13.16 | 12.87 | qfq | 2,370,600 | 31,134,731 | -1.05% |
| 2026-04-17 | 13.21 | 13.34 | 13.02 | 13.30 | 13.00 | qfq | 2,613,400 | 34,437,680 | 0.68% |
| 2026-04-16 | 12.86 | 13.25 | 12.86 | 13.21 | 12.92 | qfq | 2,264,590 | 29,594,054 | 2.80% |
| 2026-04-15 | 12.95 | 13.08 | 12.81 | 12.85 | 12.56 | qfq | 2,163,300 | 27,945,570 | 0.16% |
| 2026-04-14 | 12.96 | 13.02 | 12.58 | 12.83 | 12.54 | qfq | 1,970,900 | 25,110,629 | 0.08% |
| 2026-04-13 | 13.15 | 13.15 | 12.76 | 12.82 | 12.53 | qfq | 2,301,500 | 29,603,400 | -1.61% |
| 2026-04-10 | 12.77 | 13.15 | 12.77 | 13.03 | 12.74 | qfq | 2,305,700 | 30,034,338 | 2.04% |
| 2026-04-09 | 12.90 | 13.02 | 12.73 | 12.77 | 12.49 | qfq | 2,764,400 | 35,453,352 | -1.01% |
| 2026-04-08 | 11.68 | 12.90 | 11.68 | 12.90 | 12.61 | qfq | 3,017,400 | 38,617,833 | 2.14% |
| 2026-04-07 | 12.36 | 12.65 | 12.28 | 12.63 | 12.35 | qfq | 1,619,000 | 20,266,857 | 1.20% |
| 2026-04-03 | 12.84 | 12.88 | 12.39 | 12.48 | 12.20 | qfq | 1,919,700 | 24,090,360 | -2.80% |
| 2026-04-02 | 12.80 | 13.05 | 12.73 | 12.84 | 12.55 | qfq | 2,209,300 | 28,444,352 | -0.62% |
| 2026-04-01 | 12.77 | 13.02 | 12.77 | 12.92 | 12.63 | qfq | 2,419,101 | 31,183,567 | 2.22% |
| 2026-03-31 | 12.80 | 12.96 | 12.62 | 12.64 | 12.36 | qfq | 1,864,500 | 23,879,170 | -0.86% |
| 2026-03-30 | 12.49 | 12.75 | 12.30 | 12.75 | 12.47 | qfq | 2,015,682 | 25,405,878 | 1.84% |
| 2026-03-27 | 12.31 | 12.54 | 12.25 | 12.52 | 12.24 | qfq | 1,870,000 | 23,233,869 | 1.62% |
| 2026-03-26 | 12.73 | 12.78 | 12.27 | 12.32 | 12.05 | qfq | 2,882,700 | 35,984,810 | -2.14% |
| 2026-03-25 | 12.51 | 12.75 | 12.50 | 12.59 | 12.31 | qfq | 2,662,400 | 33,598,716 | 0.64% |
| 2026-03-24 | 12.03 | 12.54 | 11.99 | 12.51 | 12.23 | qfq | 3,590,346 | 44,120,245 | 5.39% |
| 2026-03-23 | 12.38 | 12.73 | 11.72 | 11.87 | 11.61 | qfq | 5,133,800 | 62,590,419 | -6.31% |
| 2026-03-20 | 13.34 | 13.34 | 12.64 | 12.67 | 12.39 | qfq | 2,916,900 | 37,563,560 | -4.02% |
| 2026-03-19 | 13.45 | 13.52 | 13.12 | 13.20 | 12.91 | qfq | 1,961,200 | 26,038,422 | -2.80% |
| 2026-03-18 | 13.36 | 13.62 | 13.21 | 13.58 | 13.28 | qfq | 2,610,200 | 34,917,758 | 1.42% |
| 2026-03-17 | 13.68 | 13.77 | 13.36 | 13.39 | 13.09 | qfq | 1,956,600 | 26,578,153 | -1.62% |
| 2026-03-16 | 13.55 | 13.71 | 13.46 | 13.61 | 13.31 | qfq | 2,359,800 | 32,015,193 | -0.37% |
| 2026-03-13 | 13.60 | 13.91 | 13.51 | 13.66 | 13.36 | qfq | 2,236,500 | 30,718,693 | -0.07% |
| 2026-03-12 | 13.96 | 14.08 | 13.63 | 13.67 | 13.37 | qfq | 2,120,900 | 29,289,714 | -2.29% |
| 2026-03-11 | 14.06 | 14.21 | 13.93 | 13.99 | 13.68 | qfq | 2,935,800 | 41,216,091 | -0.43% |
| 2026-03-10 | 13.48 | 14.16 | 13.45 | 14.05 | 13.74 | qfq | 4,360,700 | 60,694,621 | 4.54% |
| 2026-03-09 | 13.41 | 13.50 | 13.15 | 13.44 | 13.14 | qfq | 3,036,900 | 40,539,538 | -0.74% |
| 2026-03-06 | 13.35 | 13.60 | 13.30 | 13.54 | 13.24 | qfq | 3,084,700 | 41,612,956 | 1.88% |
| 2026-03-05 | 13.44 | 13.64 | 13.20 | 13.29 | 12.99 | qfq | 2,942,800 | 39,499,883 | -0.08% |
| 2026-03-04 | 13.52 | 13.69 | 13.25 | 13.30 | 13.00 | qfq | 3,106,800 | 41,717,541 | -2.49% |
| 2026-03-03 | 13.88 | 14.07 | 13.61 | 13.64 | 13.34 | qfq | 3,761,100 | 51,786,012 | -2.08% |
| 2026-03-02 | 13.99 | 14.13 | 13.60 | 13.93 | 13.62 | qfq | 4,626,600 | 64,109,001 | -1.62% |
| 2026-02-27 | 14.20 | 14.41 | 14.08 | 14.16 | 13.84 | qfq | 2,346,800 | 33,244,678 | -0.91% |
| 2026-02-26 | 14.25 | 14.39 | 14.18 | 14.29 | 13.97 | qfq | 3,188,800 | 45,597,340 | 0.28% |
| 2026-02-25 | 14.55 | 14.63 | 14.20 | 14.25 | 13.93 | qfq | 4,123,300 | 59,093,175 | -2.66% |
| 2026-02-24 | 14.41 | 14.68 | 14.22 | 14.64 | 14.31 | qfq | 4,591,200 | 66,753,163 | 2.59% |
| 2026-02-13 | 14.10 | 14.41 | 14.00 | 14.27 | 13.95 | qfq | 3,256,300 | 46,524,223 | 1.21% |
| 2026-02-12 | 14.15 | 14.27 | 14.03 | 14.10 | 13.79 | qfq | 2,296,500 | 32,552,314 | -0.63% |
| 2026-02-11 | 14.10 | 14.27 | 14.04 | 14.19 | 13.87 | qfq | 2,152,200 | 30,533,420 | 0.64% |
| 2026-02-10 | 14.07 | 14.18 | 13.87 | 14.10 | 13.79 | qfq | 2,613,800 | 36,756,395 | 1.15% |
| 2026-02-09 | 13.99 | 14.06 | 13.90 | 13.94 | 13.63 | qfq | 2,307,900 | 32,258,874 | 0.36% |
| 2026-02-06 | 13.80 | 14.02 | 13.63 | 13.89 | 13.58 | qfq | 2,297,600 | 31,926,289 | 0.43% |
| 2026-02-05 | 13.95 | 14.02 | 13.74 | 13.83 | 13.52 | qfq | 2,354,700 | 32,680,397 | -0.72% |
| 2026-02-04 | 13.80 | 14.05 | 13.75 | 13.93 | 13.62 | qfq | 2,479,000 | 34,492,728 | 1.09% |
| 2026-02-03 | 13.62 | 13.89 | 13.60 | 13.78 | 13.47 | qfq | 2,381,300 | 32,725,378 | 1.62% |
| 2026-02-02 | 13.73 | 13.99 | 13.56 | 13.56 | 13.26 | qfq | 3,913,200 | 54,018,433 | -0.80% |
| 2026-01-30 | 13.41 | 13.76 | 13.33 | 13.67 | 13.37 | qfq | 2,889,600 | 39,306,617 | 1.79% |
| 2026-01-29 | 13.76 | 13.79 | 13.31 | 13.43 | 13.13 | qfq | 3,674,300 | 49,784,356 | -2.40% |
| 2026-01-28 | 14.00 | 14.02 | 13.68 | 13.76 | 13.45 | qfq | 3,228,900 | 44,589,019 | -1.85% |
| 2026-01-27 | 14.16 | 14.20 | 13.70 | 14.02 | 13.71 | qfq | 3,905,083 | 54,550,507 | -0.78% |
| 2026-01-26 | 14.37 | 14.41 | 14.08 | 14.13 | 13.82 | qfq | 5,135,683 | 73,130,984 | -1.33% |
| 2026-01-23 | 14.35 | 14.45 | 14.11 | 14.32 | 14.00 | qfq | 4,646,800 | 66,213,701 | -0.42% |
| 2026-01-22 | 14.35 | 14.40 | 14.16 | 14.38 | 14.06 | qfq | 6,044,600 | 86,330,556 | 1.05% |
| 2026-01-21 | 14.16 | 14.42 | 14.12 | 14.23 | 13.91 | qfq | 6,241,700 | 88,789,357 | -0.35% |
| 2026-01-20 | 14.12 | 14.35 | 13.98 | 14.28 | 13.96 | qfq | 7,875,500 | 111,713,124 | 1.49% |
| 2026-01-19 | 13.92 | 14.34 | 13.92 | 14.07 | 13.76 | qfq | 12,057,600 | 169,978,778 | -0.07% |
| 2026-01-16 | 13.62 | 14.72 | 13.38 | 14.08 | 13.77 | qfq | 15,590,383 | 220,741,926 | 5.23% |
| 2026-01-15 | 13.26 | 13.49 | 13.18 | 13.38 | 13.08 | qfq | 2,750,800 | 36,768,483 | 0.90% |
| 2026-01-14 | 13.36 | 13.47 | 13.10 | 13.26 | 12.96 | qfq | 3,884,300 | 51,625,795 | -0.97% |
| 2026-01-13 | 13.41 | 13.56 | 13.28 | 13.39 | 13.09 | qfq | 3,130,800 | 42,067,825 | 0.22% |
| 2026-01-12 | 13.39 | 13.39 | 13.16 | 13.36 | 13.06 | qfq | 2,860,700 | 38,010,582 | 0.60% |
| 2026-01-09 | 13.25 | 13.30 | 13.12 | 13.28 | 12.98 | qfq | 2,302,200 | 30,419,979 | 0.08% |
| 2026-01-08 | 13.13 | 13.31 | 13.01 | 13.27 | 12.97 | qfq | 2,502,700 | 33,032,696 | 1.07% |
| 2026-01-07 | 13.32 | 13.32 | 13.03 | 13.13 | 12.84 | qfq | 2,481,800 | 32,580,246 | -1.43% |
| 2026-01-06 | 13.22 | 13.42 | 13.17 | 13.32 | 13.02 | qfq | 2,578,300 | 34,335,000 | 0.76% |
| 2026-01-05 | 13.25 | 13.42 | 13.13 | 13.22 | 12.93 | qfq | 2,756,818 | 36,587,219 | 0.76% |
| 2025-12-31 | 13.14 | 13.20 | 12.92 | 13.12 | 12.83 | qfq | 2,100,400 | 27,462,923 | -0.68% |
| 2025-12-30 | 13.13 | 13.22 | 12.98 | 13.21 | 12.92 | qfq | 2,108,400 | 27,684,475 | 0.92% |
| 2025-12-29 | 13.21 | 13.21 | 12.95 | 13.09 | 12.80 | qfq | 1,683,300 | 21,971,619 | 0.15% |
| 2025-12-26 | 13.20 | 13.27 | 13.03 | 13.07 | 12.78 | qfq | 1,985,700 | 26,070,399 | -0.98% |
| 2025-12-25 | 13.07 | 13.21 | 12.93 | 13.20 | 12.91 | qfq | 1,707,600 | 22,397,413 | 1.46% |
| 2025-12-24 | 12.86 | 13.09 | 12.74 | 13.01 | 12.72 | qfq | 2,035,200 | 26,471,355 | 1.64% |
| 2025-12-23 | 13.14 | 13.14 | 12.76 | 12.80 | 12.51 | qfq | 2,508,200 | 32,346,735 | -2.14% |
| 2025-12-22 | 13.21 | 13.32 | 13.06 | 13.08 | 12.79 | qfq | 2,339,200 | 30,752,041 | -0.61% |
| 2025-12-19 | 12.88 | 13.24 | 12.83 | 13.16 | 12.87 | qfq | 2,257,900 | 29,559,741 | 2.81% |
| 2025-12-18 | 12.61 | 12.96 | 12.52 | 12.80 | 12.51 | qfq | 2,166,300 | 27,815,220 | 0.95% |
| 2025-12-17 | 12.78 | 12.95 | 12.40 | 12.68 | 12.40 | qfq | 2,344,100 | 29,561,370 | -0.47% |
| 2025-12-16 | 12.75 | 12.84 | 12.62 | 12.74 | 12.46 | qfq | 2,218,000 | 28,225,668 | -0.08% |
| 2025-12-15 | 12.56 | 12.83 | 12.44 | 12.75 | 12.47 | qfq | 2,322,000 | 29,473,111 | 0.95% |
| 2025-12-12 | 12.83 | 13.04 | 12.62 | 12.63 | 12.35 | qfq | 2,768,900 | 35,456,608 | -2.09% |
| 2025-12-11 | 13.11 | 13.21 | 12.83 | 12.90 | 12.61 | qfq | 2,854,500 | 37,009,963 | -1.07% |
| 2025-12-10 | 13.10 | 13.30 | 13.00 | 13.04 | 12.75 | qfq | 2,262,300 | 29,678,058 | -0.91% |
| 2025-12-09 | 13.18 | 13.37 | 13.16 | 13.16 | 12.87 | qfq | 1,571,400 | 20,843,573 | -0.98% |
| 2025-12-08 | 13.23 | 13.41 | 13.11 | 13.29 | 12.99 | qfq | 2,085,800 | 27,623,271 | 0.91% |
| 2025-12-05 | 13.00 | 13.21 | 12.89 | 13.17 | 12.88 | qfq | 1,821,800 | 23,830,002 | 1.23% |
| 2025-12-04 | 13.17 | 13.25 | 12.93 | 13.01 | 12.72 | qfq | 1,635,700 | 21,367,075 | -1.36% |
| 2025-12-03 | 13.32 | 13.34 | 13.10 | 13.19 | 12.90 | qfq | 1,786,800 | 23,601,772 | -0.90% |
| 2025-12-02 | 13.38 | 13.52 | 13.19 | 13.31 | 13.01 | qfq | 2,385,800 | 31,630,888 | -0.52% |
| 2025-12-01 | 13.37 | 13.52 | 13.21 | 13.38 | 13.08 | qfq | 2,601,300 | 34,928,971 | 0.53% |
| 2025-11-28 | 13.04 | 13.31 | 12.95 | 13.31 | 13.01 | qfq | 2,486,583 | 32,773,649 | 1.76% |
| 2025-11-27 | 12.98 | 13.15 | 12.94 | 13.08 | 12.79 | qfq | 2,265,200 | 29,556,179 | 1.16% |
| 2025-11-26 | 13.19 | 13.34 | 12.92 | 12.93 | 12.64 | qfq | 2,441,700 | 31,971,136 | -1.60% |
| 2025-11-25 | 13.38 | 13.38 | 13.12 | 13.14 | 12.85 | qfq | 2,315,100 | 30,666,195 | -0.23% |
| 2025-11-24 | 13.06 | 13.30 | 12.97 | 13.17 | 12.88 | qfq | 3,530,000 | 46,311,716 | 1.78% |
| 2025-11-21 | 13.56 | 13.69 | 12.85 | 12.94 | 12.65 | qfq | 4,691,900 | 61,610,006 | -5.06% |
| 2025-11-20 | 13.72 | 13.98 | 13.45 | 13.63 | 13.33 | qfq | 3,031,600 | 41,272,655 | -0.29% |
| 2025-11-19 | 14.25 | 14.25 | 13.62 | 13.67 | 13.37 | qfq | 3,782,100 | 52,293,642 | -3.66% |
| 2025-11-18 | 14.15 | 14.36 | 14.14 | 14.19 | 13.87 | qfq | 2,834,000 | 40,374,859 | -0.28% |
| 2025-11-17 | 14.25 | 14.39 | 14.05 | 14.23 | 13.91 | qfq | 2,596,100 | 37,041,401 | -0.21% |
| 2025-11-14 | 14.15 | 14.48 | 14.15 | 14.26 | 13.94 | qfq | 2,482,700 | 35,592,803 | 0.56% |
| 2025-11-13 | 14.14 | 14.31 | 14.03 | 14.18 | 13.86 | qfq | 2,287,900 | 32,432,573 | 0.35% |
| 2025-11-12 | 14.49 | 14.49 | 14.10 | 14.13 | 13.82 | qfq | 3,147,600 | 44,691,026 | -1.33% |
| 2025-11-11 | 14.42 | 14.52 | 14.24 | 14.32 | 14.00 | qfq | 2,574,500 | 36,995,866 | -0.49% |
| 2025-11-10 | 14.60 | 14.69 | 14.34 | 14.39 | 14.07 | qfq | 3,947,700 | 57,028,124 | -1.24% |
| 2025-11-07 | 14.88 | 14.88 | 14.55 | 14.57 | 14.25 | qfq | 3,118,700 | 45,576,573 | -1.89% |
| 2025-11-06 | 14.72 | 14.91 | 14.60 | 14.85 | 14.52 | qfq | 2,970,900 | 43,901,363 | 0.81% |
| 2025-11-05 | 14.59 | 14.78 | 14.49 | 14.73 | 14.40 | qfq | 3,509,100 | 51,423,469 | -0.14% |
| 2025-11-04 | 14.96 | 15.06 | 14.65 | 14.75 | 14.42 | qfq | 4,285,400 | 63,482,981 | -1.67% |
| 2025-11-03 | 14.82 | 15.06 | 14.64 | 15.00 | 14.67 | qfq | 5,626,692 | 83,785,252 | 1.49% |
| 2025-10-31 | 14.74 | 14.85 | 14.58 | 14.78 | 14.45 | qfq | 5,061,292 | 74,622,599 | 1.23% |
| 2025-10-30 | 14.56 | 14.84 | 14.44 | 14.60 | 14.27 | qfq | 4,225,100 | 61,770,612 | -0.34% |
| 2025-10-29 | 14.48 | 14.78 | 14.42 | 14.65 | 14.32 | qfq | 4,893,900 | 71,620,199 | 1.03% |
| 2025-10-28 | 14.45 | 14.61 | 14.22 | 14.50 | 14.18 | qfq | 4,342,100 | 62,849,007 | 0.28% |
| 2025-10-27 | 14.52 | 15.18 | 14.45 | 14.46 | 14.14 | qfq | 6,257,600 | 92,064,400 | -0.69% |
| 2025-10-24 | 14.51 | 14.62 | 14.39 | 14.56 | 14.24 | qfq | 3,655,000 | 53,058,675 | 0.62% |
| 2025-10-23 | 14.47 | 14.72 | 14.34 | 14.47 | 14.15 | qfq | 3,846,900 | 55,601,590 | -0.82% |
| 2025-10-22 | 14.33 | 15.18 | 14.31 | 14.59 | 14.26 | qfq | 8,385,900 | 123,598,939 | 1.74% |
| 2025-10-21 | 13.80 | 14.36 | 13.78 | 14.34 | 14.02 | qfq | 4,164,100 | 58,886,435 | 3.02% |
| 2025-10-20 | 13.70 | 13.96 | 13.60 | 13.92 | 13.61 | qfq | 2,933,700 | 40,654,741 | 2.88% |
| 2025-10-17 | 14.00 | 14.10 | 13.53 | 13.53 | 13.23 | qfq | 3,263,100 | 44,935,155 | -3.56% |
| 2025-10-16 | 14.10 | 14.37 | 13.94 | 14.03 | 13.72 | qfq | 2,764,000 | 38,976,291 | -0.57% |
| 2025-10-15 | 13.70 | 14.13 | 13.64 | 14.11 | 13.80 | qfq | 3,194,400 | 44,538,091 | 2.99% |
| 2025-10-14 | 13.97 | 14.13 | 13.66 | 13.70 | 13.39 | qfq | 2,972,900 | 41,124,598 | -1.23% |
| 2025-10-13 | 13.51 | 14.06 | 13.12 | 13.87 | 13.56 | qfq | 4,237,000 | 58,007,751 | -1.70% |
| 2025-10-10 | 13.94 | 14.30 | 13.87 | 14.11 | 13.80 | qfq | 3,627,900 | 51,372,997 | 1.22% |
| 2025-10-09 | 14.15 | 14.28 | 13.90 | 13.94 | 13.63 | qfq | 4,193,800 | 58,721,108 | -1.27% |
| 2025-09-30 | 14.34 | 14.34 | 14.02 | 14.12 | 13.81 | qfq | 3,860,900 | 54,791,836 | -3.68% |
| 2025-09-29 | 14.90 | 14.90 | 14.33 | 14.66 | 13.96 | qfq | 4,657,200 | 68,414,917 | -0.54% |
| 2025-09-26 | 14.30 | 14.81 | 14.13 | 14.74 | 14.04 | qfq | 4,961,700 | 72,419,854 | 0.96% |
| 2025-09-25 | 14.96 | 15.06 | 14.49 | 14.60 | 13.90 | qfq | 6,366,200 | 93,843,574 | -2.67% |
| 2025-09-24 | 14.95 | 15.18 | 14.66 | 15.00 | 14.29 | qfq | 6,358,700 | 95,150,547 | -1.06% |
| 2025-09-23 | 14.73 | 15.30 | 14.42 | 15.16 | 14.44 | qfq | 10,630,400 | 158,999,747 | 2.99% |
| 2025-09-22 | 14.58 | 14.89 | 14.58 | 14.72 | 14.02 | qfq | 4,110,900 | 60,596,432 | 0.62% |
| 2025-09-19 | 14.92 | 14.92 | 14.53 | 14.63 | 13.93 | qfq | 4,747,369 | 69,570,774 | -0.75% |
| 2025-09-18 | 14.98 | 15.10 | 14.61 | 14.74 | 14.04 | qfq | 8,199,669 | 121,957,399 | -1.86% |
| 2025-09-17 | 15.28 | 15.56 | 15.01 | 15.02 | 14.30 | qfq | 8,381,469 | 126,874,491 | -1.51% |
| 2025-09-16 | 15.60 | 15.69 | 15.10 | 15.25 | 14.52 | qfq | 11,289,469 | 172,403,218 | -2.24% |
| 2025-09-15 | 17.03 | 17.03 | 15.26 | 15.60 | 14.86 | qfq | 23,553,518 | 374,924,319 | -0.76% |
| 2025-09-12 | 14.33 | 15.72 | 14.33 | 15.72 | 14.97 | qfq | 5,561,909 | 86,211,836 | 10.01% |
| 2025-09-11 | 14.10 | 14.34 | 13.86 | 14.29 | 13.61 | qfq | 5,002,400 | 70,903,014 | 1.20% |
| 2025-09-10 | 14.01 | 14.19 | 13.88 | 14.12 | 13.45 | qfq | 4,637,327 | 65,142,979 | 1.51% |
| 2025-09-09 | 14.03 | 14.10 | 13.78 | 13.91 | 13.25 | qfq | 4,613,800 | 64,386,272 | -1.35% |
| 2025-09-08 | 13.65 | 14.10 | 13.58 | 14.10 | 13.43 | qfq | 6,370,367 | 88,696,635 | 3.52% |
| 2025-09-05 | 13.49 | 13.70 | 13.12 | 13.62 | 12.97 | qfq | 4,486,499 | 60,634,165 | 0.15% |
| 2025-09-04 | 13.29 | 13.66 | 13.18 | 13.60 | 12.95 | qfq | 5,012,500 | 67,410,566 | 2.03% |
| 2025-09-03 | 13.59 | 13.93 | 13.29 | 13.33 | 12.70 | qfq | 4,105,100 | 55,761,790 | -2.42% |
| 2025-09-02 | 13.37 | 13.77 | 12.93 | 13.66 | 13.01 | qfq | 6,852,599 | 91,828,964 | 2.17% |
| 2025-09-01 | 13.17 | 13.46 | 13.13 | 13.37 | 12.73 | qfq | 4,320,700 | 57,439,726 | 1.52% |
| 2025-08-29 | 13.27 | 13.33 | 13.07 | 13.17 | 12.54 | qfq | 3,484,900 | 45,917,314 | -1.20% |
| 2025-08-28 | 13.45 | 13.70 | 12.80 | 13.33 | 12.70 | qfq | 6,044,067 | 80,138,426 | 0.68% |
| 2025-08-27 | 13.79 | 13.97 | 13.21 | 13.24 | 12.61 | qfq | 6,175,000 | 84,078,301 | -4.40% |
| 2025-08-26 | 13.95 | 14.09 | 13.83 | 13.85 | 13.19 | qfq | 5,435,700 | 75,812,169 | -1.70% |
| 2025-08-25 | 13.95 | 14.26 | 13.89 | 14.09 | 13.42 | qfq | 8,573,367 | 120,704,906 | 0.64% |
| 2025-08-22 | 14.39 | 14.68 | 13.81 | 14.00 | 13.33 | qfq | 9,647,500 | 135,832,891 | -2.30% |
| 2025-08-21 | 13.75 | 14.54 | 13.70 | 14.33 | 13.65 | qfq | 11,281,778 | 160,583,357 | 3.99% |
| 2025-08-20 | 13.40 | 13.91 | 13.31 | 13.78 | 13.12 | qfq | 6,818,900 | 92,624,562 | 2.45% |
| 2025-08-19 | 13.02 | 13.47 | 12.77 | 13.45 | 12.81 | qfq | 7,265,500 | 95,913,603 | 2.13% |
| 2025-08-18 | 13.08 | 13.29 | 13.08 | 13.17 | 12.54 | qfq | 4,772,300 | 62,911,372 | 1.00% |
| 2025-08-15 | 12.92 | 13.18 | 12.92 | 13.04 | 12.42 | qfq | 3,689,100 | 48,224,842 | 1.01% |
| 2025-08-14 | 13.39 | 13.39 | 12.91 | 12.91 | 12.30 | qfq | 3,766,600 | 49,317,374 | -3.08% |
| 2025-08-13 | 13.38 | 13.50 | 13.25 | 13.32 | 12.69 | qfq | 3,027,500 | 40,399,101 | -0.15% |
| 2025-08-12 | 13.49 | 13.52 | 13.27 | 13.34 | 12.70 | qfq | 2,832,500 | 37,876,151 | -0.89% |
| 2025-08-11 | 13.16 | 13.55 | 13.14 | 13.46 | 12.82 | qfq | 4,149,100 | 55,587,476 | 2.44% |
| 2025-08-08 | 13.10 | 13.24 | 12.90 | 13.14 | 12.51 | qfq | 2,934,900 | 38,381,150 | 0.00% |
| 2025-08-07 | 13.34 | 13.35 | 13.05 | 13.14 | 12.51 | qfq | 3,864,300 | 50,921,663 | -1.13% |
| 2025-08-06 | 13.30 | 13.38 | 13.22 | 13.29 | 12.66 | qfq | 4,069,700 | 54,147,611 | -0.23% |
| 2025-08-05 | 13.26 | 13.35 | 13.18 | 13.32 | 12.69 | qfq | 3,663,600 | 48,632,603 | 0.68% |
| 2025-08-04 | 13.05 | 13.25 | 12.89 | 13.23 | 12.60 | qfq | 3,607,300 | 47,318,146 | 0.76% |
| 2025-08-01 | 12.92 | 13.22 | 12.92 | 13.13 | 12.50 | qfq | 4,234,900 | 55,432,824 | 1.70% |
| 2025-07-31 | 13.15 | 13.30 | 12.88 | 12.91 | 12.30 | qfq | 5,555,700 | 72,425,795 | -2.20% |
| 2025-07-30 | 13.39 | 13.50 | 13.09 | 13.20 | 12.57 | qfq | 8,629,100 | 114,610,904 | -2.37% |
| 2025-07-29 | 13.84 | 14.02 | 13.49 | 13.52 | 12.88 | qfq | 8,189,500 | 112,263,280 | -3.36% |
| 2025-07-28 | 13.71 | 14.21 | 13.55 | 13.99 | 13.32 | qfq | 9,869,483 | 136,908,969 | 2.42% |
| 2025-07-25 | 13.42 | 13.72 | 13.28 | 13.66 | 13.01 | qfq | 8,612,400 | 116,019,982 | 1.34% |
| 2025-07-24 | 13.30 | 13.65 | 13.20 | 13.48 | 12.84 | qfq | 14,725,483 | 196,652,862 | -0.59% |
| 2025-07-23 | 13.08 | 14.36 | 12.90 | 13.56 | 12.91 | qfq | 23,114,383 | 320,692,944 | 3.91% |
| 2025-07-22 | 13.04 | 13.13 | 12.85 | 13.05 | 12.43 | qfq | 5,492,600 | 71,299,009 | 0.00% |
| 2025-07-21 | 12.76 | 13.09 | 12.66 | 13.05 | 12.43 | qfq | 8,301,300 | 107,499,816 | 2.19% |
| 2025-07-18 | 12.83 | 12.89 | 12.57 | 12.77 | 12.16 | qfq | 7,466,848 | 95,026,299 | -0.47% |
| 2025-07-17 | 12.41 | 12.97 | 12.41 | 12.83 | 12.22 | qfq | 13,601,248 | 173,942,000 | 1.10% |
| 2025-07-16 | 12.15 | 13.37 | 12.07 | 12.69 | 12.09 | qfq | 15,235,116 | 196,448,427 | 4.44% |
| 2025-07-15 | 12.18 | 12.26 | 12.00 | 12.15 | 11.57 | qfq | 2,833,500 | 34,332,465 | -0.65% |
| 2025-07-14 | 12.19 | 12.28 | 12.13 | 12.23 | 11.65 | qfq | 2,935,500 | 35,857,359 | 0.66% |
| 2025-07-11 | 12.16 | 12.22 | 11.98 | 12.15 | 11.57 | qfq | 3,849,600 | 46,689,291 | -0.08% |
| 2025-07-10 | 12.18 | 12.23 | 12.11 | 12.16 | 11.58 | qfq | 2,612,800 | 31,753,001 | -0.08% |
| 2025-07-09 | 12.24 | 12.24 | 12.10 | 12.17 | 11.59 | qfq | 2,590,600 | 31,490,152 | -0.16% |
| 2025-07-08 | 12.12 | 12.27 | 12.09 | 12.19 | 11.61 | qfq | 3,623,398 | 44,125,397 | 0.99% |
| 2025-07-07 | 11.94 | 12.07 | 11.80 | 12.07 | 11.50 | qfq | 3,031,600 | 36,265,120 | 1.77% |
| 2025-07-04 | 12.15 | 12.17 | 11.78 | 11.86 | 11.30 | qfq | 4,303,000 | 51,264,731 | -2.15% |
| 2025-07-03 | 12.18 | 12.23 | 12.08 | 12.12 | 11.54 | qfq | 3,311,800 | 40,272,343 | 0.00% |
| 2025-07-02 | 12.13 | 12.14 | 11.94 | 12.12 | 11.54 | qfq | 3,202,800 | 38,502,991 | 0.00% |
| 2025-07-01 | 12.16 | 12.28 | 11.98 | 12.12 | 11.54 | qfq | 3,503,100 | 42,421,974 | -0.49% |
| 2025-06-30 | 11.99 | 12.18 | 11.93 | 12.18 | 11.60 | qfq | 3,087,200 | 37,341,613 | 1.58% |
| 2025-06-27 | 12.00 | 12.11 | 11.90 | 11.99 | 11.42 | qfq | 2,759,000 | 33,051,681 | 0.76% |
| 2025-06-26 | 11.97 | 12.10 | 11.86 | 11.90 | 11.33 | qfq | 4,528,400 | 54,348,937 | -0.50% |
| 2025-06-25 | 11.92 | 12.05 | 11.83 | 11.96 | 11.39 | qfq | 3,257,200 | 38,850,240 | 0.42% |
| 2025-06-24 | 11.48 | 12.00 | 11.48 | 11.91 | 11.34 | qfq | 4,033,485 | 47,785,312 | 3.84% |
| 2025-06-23 | 11.21 | 11.53 | 11.21 | 11.47 | 10.92 | qfq | 2,844,000 | 32,532,653 | 1.41% |
| 2025-06-20 | 11.48 | 11.59 | 11.25 | 11.31 | 10.77 | qfq | 3,162,700 | 36,025,319 | -1.48% |
| 2025-06-19 | 11.81 | 11.88 | 11.42 | 11.48 | 10.93 | qfq | 3,772,900 | 43,717,990 | -2.79% |
| 2025-06-18 | 11.97 | 12.05 | 11.70 | 11.81 | 11.25 | qfq | 4,104,595 | 48,468,132 | -2.07% |
| 2025-06-17 | 12.16 | 12.28 | 11.92 | 12.06 | 11.49 | qfq | 4,162,600 | 50,099,746 | -0.99% |
| 2025-06-16 | 11.98 | 12.23 | 11.80 | 12.18 | 11.60 | qfq | 4,502,398 | 54,346,373 | 1.33% |
| 2025-06-13 | 12.75 | 12.75 | 11.97 | 12.02 | 11.45 | qfq | 9,205,600 | 112,282,628 | -6.17% |
| 2025-06-12 | 12.51 | 12.93 | 12.50 | 12.81 | 12.20 | qfq | 6,917,000 | 87,829,965 | 0.87% |
| 2025-06-11 | 12.90 | 13.12 | 12.60 | 12.70 | 12.10 | qfq | 9,010,398 | 115,700,099 | -1.01% |
| 2025-06-10 | 12.49 | 12.87 | 12.45 | 12.83 | 12.22 | qfq | 11,984,898 | 152,816,978 | 2.15% |
| 2025-06-09 | 12.42 | 12.59 | 12.19 | 12.56 | 11.96 | qfq | 7,547,500 | 93,627,864 | 1.21% |
| 2025-06-06 | 13.27 | 13.27 | 12.37 | 12.41 | 11.82 | qfq | 11,277,785 | 141,629,380 | -9.22% |
| 2025-06-05 | 13.30 | 13.68 | 13.21 | 13.67 | 12.66 | qfq | 13,442,210 | 180,690,799 | 1.94% |
| 2025-06-04 | 13.70 | 13.79 | 13.11 | 13.41 | 12.42 | qfq | 16,172,000 | 215,806,100 | -3.66% |
| 2025-06-03 | 14.06 | 14.54 | 13.40 | 13.92 | 12.89 | qfq | 20,223,800 | 281,464,876 | 0.07% |
| 2025-05-30 | 14.97 | 14.98 | 13.60 | 13.91 | 12.88 | qfq | 26,178,000 | 370,115,660 | -6.83% |
| 2025-05-29 | 14.26 | 14.93 | 13.85 | 14.93 | 13.82 | qfq | 28,380,900 | 406,973,158 | 10.02% |
| 2025-05-28 | 12.31 | 13.57 | 12.31 | 13.57 | 12.56 | qfq | 12,753,848 | 171,073,186 | 9.97% |
| 2025-05-27 | 12.24 | 12.61 | 12.04 | 12.34 | 11.43 | qfq | 8,631,100 | 106,481,500 | 0.24% |
| 2025-05-26 | 12.45 | 12.52 | 12.17 | 12.31 | 11.40 | qfq | 12,515,100 | 154,196,823 | -1.91% |
| 2025-05-23 | 12.05 | 13.21 | 11.98 | 12.55 | 11.62 | qfq | 19,977,500 | 254,022,335 | 4.50% |
| 2025-05-22 | 12.16 | 12.34 | 12.00 | 12.01 | 11.12 | qfq | 4,807,500 | 58,432,663 | -1.88% |
| 2025-05-21 | 12.17 | 12.39 | 12.01 | 12.24 | 11.33 | qfq | 7,500,900 | 91,437,701 | -0.57% |
| 2025-05-20 | 12.10 | 12.39 | 11.99 | 12.31 | 11.40 | qfq | 13,251,600 | 161,294,858 | -0.73% |
| 2025-05-19 | 11.98 | 13.23 | 11.97 | 12.40 | 11.48 | qfq | 19,156,200 | 242,820,001 | 3.08% |
| 2025-05-16 | 11.77 | 12.12 | 11.77 | 12.03 | 11.14 | qfq | 5,773,600 | 69,116,358 | 2.12% |
| 2025-05-15 | 11.53 | 12.38 | 11.52 | 11.78 | 10.91 | qfq | 7,825,900 | 93,338,343 | 1.46% |
| 2025-05-14 | 11.66 | 11.71 | 11.46 | 11.61 | 10.75 | qfq | 2,740,300 | 31,735,259 | -0.43% |
| 2025-05-13 | 11.80 | 11.97 | 11.63 | 11.66 | 10.80 | qfq | 4,215,000 | 49,474,793 | 0.00% |
| 2025-05-12 | 11.66 | 11.85 | 11.50 | 11.66 | 10.80 | qfq | 2,249,400 | 26,214,225 | 0.78% |
| 2025-05-09 | 11.70 | 11.75 | 11.47 | 11.57 | 10.71 | qfq | 2,374,600 | 27,475,350 | -1.11% |
| 2025-05-08 | 11.45 | 11.72 | 11.44 | 11.70 | 10.83 | qfq | 2,951,800 | 34,446,126 | 1.56% |
| 2025-05-07 | 11.58 | 11.69 | 11.44 | 11.52 | 10.67 | qfq | 3,273,200 | 37,871,994 | 0.17% |
| 2025-05-06 | 11.26 | 11.50 | 11.26 | 11.50 | 10.65 | qfq | 3,311,800 | 37,848,624 | 2.68% |
| 2025-04-30 | 11.12 | 11.38 | 11.12 | 11.20 | 10.37 | qfq | 2,436,800 | 27,380,894 | 0.72% |
| 2025-04-29 | 10.71 | 11.18 | 10.71 | 11.12 | 10.30 | qfq | 3,044,200 | 33,720,630 | 3.06% |
| 2025-04-28 | 11.04 | 11.06 | 10.70 | 10.79 | 9.99 | qfq | 2,958,702 | 31,952,868 | -2.44% |
| 2025-04-25 | 11.19 | 11.24 | 11.00 | 11.06 | 10.24 | qfq | 2,715,900 | 30,096,052 | -1.25% |
| 2025-04-24 | 11.09 | 11.24 | 11.02 | 11.20 | 10.37 | qfq | 3,463,300 | 38,618,077 | 0.27% |
| 2025-04-23 | 10.93 | 11.22 | 10.93 | 11.17 | 10.34 | qfq | 4,805,002 | 53,520,724 | 2.85% |
| 2025-04-22 | 10.73 | 11.24 | 10.72 | 10.86 | 10.06 | qfq | 3,623,100 | 39,551,887 | 0.84% |
| 2025-04-21 | 10.43 | 10.79 | 10.35 | 10.77 | 9.97 | qfq | 2,406,902 | 25,655,936 | 2.38% |
| 2025-04-18 | 10.58 | 10.60 | 10.33 | 10.52 | 9.74 | qfq | 1,902,600 | 19,916,117 | -0.47% |
| 2025-04-17 | 10.48 | 10.66 | 10.37 | 10.57 | 9.79 | qfq | 2,302,100 | 24,368,473 | 0.86% |
| 2025-04-16 | 10.75 | 10.81 | 10.36 | 10.48 | 9.70 | qfq | 3,380,000 | 35,672,921 | -2.96% |
| 2025-04-15 | 10.90 | 11.01 | 10.58 | 10.80 | 10.00 | qfq | 4,670,200 | 50,225,067 | 0.37% |
| 2025-04-14 | 10.78 | 11.03 | 10.68 | 10.76 | 9.96 | qfq | 3,999,100 | 43,334,839 | 1.80% |
| 2025-04-11 | 10.67 | 10.99 | 10.56 | 10.57 | 9.79 | qfq | 6,524,100 | 70,112,557 | -2.58% |
| 2025-04-10 | 10.14 | 10.85 | 10.04 | 10.85 | 10.05 | qfq | 6,153,400 | 65,101,845 | 10.04% |
| 2025-04-09 | 9.79 | 10.17 | 8.95 | 9.86 | 9.13 | qfq | 6,680,800 | 62,906,462 | -0.80% |
| 2025-04-08 | 10.20 | 10.78 | 9.94 | 9.94 | 9.20 | qfq | 7,547,400 | 76,414,609 | -9.96% |
| 2025-04-07 | 11.37 | 11.68 | 11.04 | 11.04 | 10.22 | qfq | 3,650,500 | 40,709,697 | -10.02% |
| 2025-04-03 | 12.38 | 12.70 | 11.91 | 12.27 | 11.36 | qfq | 8,255,218 | 101,142,710 | -0.89% |
| 2025-04-02 | 12.70 | 12.88 | 12.36 | 12.38 | 11.46 | qfq | 10,124,200 | 127,094,395 | -3.81% |
| 2025-04-01 | 12.58 | 12.93 | 12.41 | 12.87 | 11.92 | qfq | 11,856,319 | 150,308,380 | 1.34% |
| 2025-03-31 | 12.50 | 12.75 | 12.16 | 12.70 | 11.76 | qfq | 13,715,318 | 171,241,406 | 2.25% |
| 2025-03-28 | 12.07 | 12.85 | 12.07 | 12.42 | 11.50 | qfq | 17,025,137 | 212,435,969 | 2.39% |
| 2025-03-27 | 12.31 | 12.37 | 11.94 | 12.13 | 11.23 | qfq | 11,969,200 | 145,229,825 | -2.26% |
| 2025-03-26 | 11.25 | 12.41 | 11.21 | 12.41 | 11.49 | qfq | 5,286,000 | 64,676,604 | 10.02% |
| 2025-03-25 | 11.38 | 11.50 | 11.11 | 11.28 | 10.44 | qfq | 2,864,200 | 32,357,058 | -1.40% |
| 2025-03-24 | 11.97 | 12.02 | 11.05 | 11.44 | 10.59 | qfq | 6,019,100 | 69,033,584 | -4.43% |
| 2025-03-21 | 12.35 | 12.39 | 11.88 | 11.97 | 11.08 | qfq | 6,449,800 | 77,689,175 | -3.55% |
| 2025-03-20 | 12.31 | 12.56 | 12.18 | 12.41 | 11.49 | qfq | 8,738,400 | 108,714,411 | 1.31% |
| 2025-03-19 | 12.24 | 12.49 | 12.13 | 12.25 | 11.34 | qfq | 6,285,100 | 77,333,963 | -0.24% |
| 2025-03-18 | 12.27 | 12.34 | 12.13 | 12.28 | 11.37 | qfq | 4,343,400 | 53,028,538 | -0.08% |
| 2025-03-17 | 11.91 | 12.29 | 11.80 | 12.29 | 11.38 | qfq | 10,664,400 | 129,377,959 | 3.36% |
| 2025-03-14 | 11.86 | 11.93 | 11.61 | 11.89 | 11.01 | qfq | 5,250,800 | 61,847,345 | 0.25% |
| 2025-03-13 | 12.10 | 12.20 | 11.71 | 11.86 | 10.98 | qfq | 6,862,100 | 81,793,718 | -2.95% |
| 2025-03-12 | 11.85 | 12.24 | 11.83 | 12.22 | 11.31 | qfq | 12,407,700 | 150,574,154 | 3.74% |
| 2025-03-11 | 11.70 | 11.94 | 11.63 | 11.78 | 10.91 | qfq | 4,736,200 | 55,734,189 | -0.76% |
| 2025-03-10 | 11.76 | 11.90 | 11.64 | 11.87 | 10.99 | qfq | 7,661,600 | 90,495,015 | 1.45% |
| 2025-03-07 | 12.04 | 12.07 | 11.56 | 11.70 | 10.83 | qfq | 15,081,402 | 176,931,069 | -3.15% |
| 2025-03-06 | 11.60 | 12.64 | 11.53 | 12.08 | 11.18 | qfq | 21,212,602 | 260,701,815 | 5.13% |
| 2025-03-05 | 11.41 | 11.54 | 11.28 | 11.49 | 10.64 | qfq | 2,231,700 | 25,409,275 | 0.35% |
| 2025-03-04 | 11.00 | 11.47 | 10.89 | 11.45 | 10.60 | qfq | 3,662,100 | 41,542,985 | 3.43% |
| 2025-03-03 | 11.25 | 11.34 | 11.01 | 11.07 | 10.25 | qfq | 2,958,000 | 33,131,037 | -0.45% |
| 2025-02-28 | 11.72 | 11.74 | 11.11 | 11.12 | 10.30 | qfq | 4,338,900 | 49,296,172 | -5.04% |
| 2025-02-27 | 11.75 | 11.80 | 11.49 | 11.71 | 10.84 | qfq | 5,674,350 | 66,224,735 | -0.85% |
| 2025-02-26 | 11.23 | 12.30 | 11.16 | 11.81 | 10.93 | qfq | 10,007,100 | 117,967,827 | 5.16% |
| 2025-02-25 | 11.23 | 11.38 | 11.15 | 11.23 | 10.40 | qfq | 1,869,800 | 21,106,121 | -0.27% |
| 2025-02-24 | 11.28 | 11.48 | 11.19 | 11.26 | 10.43 | qfq | 2,183,000 | 24,657,878 | -0.44% |
| 2025-02-21 | 11.45 | 11.57 | 11.26 | 11.31 | 10.47 | qfq | 2,070,450 | 23,483,306 | -1.48% |
| 2025-02-20 | 11.35 | 11.70 | 11.35 | 11.48 | 10.63 | qfq | 3,063,000 | 35,259,725 | 0.61% |
| 2025-02-19 | 10.93 | 11.45 | 10.89 | 11.41 | 10.56 | qfq | 3,748,900 | 42,198,215 | 4.30% |
| 2025-02-18 | 11.28 | 11.28 | 10.91 | 10.94 | 10.13 | qfq | 2,131,200 | 23,658,661 | -3.19% |
| 2025-02-17 | 11.19 | 11.39 | 11.15 | 11.30 | 10.46 | qfq | 1,874,200 | 21,092,414 | 0.80% |
| 2025-02-14 | 11.21 | 11.47 | 11.19 | 11.21 | 10.38 | qfq | 1,914,500 | 21,628,003 | -0.36% |
| 2025-02-13 | 11.33 | 11.42 | 11.25 | 11.25 | 10.42 | qfq | 2,111,900 | 23,897,673 | -0.88% |
| 2025-02-12 | 11.30 | 11.40 | 11.24 | 11.35 | 10.51 | qfq | 1,936,500 | 21,909,804 | -0.26% |
| 2025-02-11 | 11.39 | 11.55 | 11.35 | 11.38 | 10.54 | qfq | 1,578,400 | 18,001,572 | -0.87% |
| 2025-02-10 | 11.45 | 11.55 | 11.32 | 11.48 | 10.63 | qfq | 2,237,000 | 25,570,132 | 0.26% |
| 2025-02-07 | 11.55 | 11.69 | 11.30 | 11.45 | 10.60 | qfq | 3,879,200 | 44,703,841 | -1.29% |
| 2025-02-06 | 11.44 | 11.62 | 11.44 | 11.60 | 10.74 | qfq | 3,873,743 | 44,601,656 | 0.00% |
| 2025-02-05 | 11.06 | 11.67 | 10.86 | 11.60 | 10.74 | qfq | 5,502,050 | 62,690,548 | 5.17% |
| 2025-01-27 | 10.96 | 11.26 | 10.87 | 11.03 | 10.21 | qfq | 2,525,343 | 28,019,303 | 0.55% |
| 2025-01-24 | 10.72 | 11.10 | 10.72 | 10.97 | 10.16 | qfq | 3,181,500 | 34,825,628 | 1.20% |
| 2025-01-23 | 10.78 | 11.17 | 10.69 | 10.84 | 10.04 | qfq | 3,203,400 | 34,726,768 | 1.78% |
| 2025-01-22 | 10.72 | 10.78 | 10.58 | 10.65 | 9.86 | qfq | 1,344,400 | 14,326,650 | -1.02% |
| 2025-01-21 | 10.76 | 10.83 | 10.58 | 10.76 | 9.96 | qfq | 1,663,200 | 17,805,850 | 0.00% |
| 2025-01-20 | 10.75 | 10.83 | 10.58 | 10.76 | 9.96 | qfq | 1,832,600 | 19,671,658 | 1.51% |
| 2025-01-17 | 10.55 | 10.69 | 10.44 | 10.60 | 9.81 | qfq | 1,461,800 | 15,491,436 | 0.47% |
| 2025-01-16 | 10.65 | 10.75 | 10.44 | 10.55 | 9.77 | qfq | 1,903,100 | 20,146,938 | -0.38% |
| 2025-01-15 | 10.66 | 10.83 | 10.37 | 10.59 | 9.81 | qfq | 3,157,200 | 33,504,898 | 1.24% |
| 2025-01-14 | 10.25 | 10.49 | 10.00 | 10.46 | 9.68 | qfq | 2,224,700 | 22,987,620 | 4.70% |
| 2025-01-13 | 9.56 | 10.05 | 9.50 | 9.99 | 9.25 | qfq | 1,789,400 | 17,602,666 | 1.11% |
| 2025-01-10 | 10.25 | 10.33 | 9.88 | 9.88 | 9.15 | qfq | 1,679,900 | 17,021,760 | -3.61% |
| 2025-01-09 | 9.94 | 10.34 | 9.91 | 10.25 | 9.49 | qfq | 2,619,900 | 26,584,746 | 2.09% |
| 2025-01-08 | 10.12 | 10.15 | 9.75 | 10.04 | 9.30 | qfq | 2,401,400 | 23,870,137 | -0.20% |
| 2025-01-07 | 9.85 | 10.07 | 9.70 | 10.06 | 9.31 | qfq | 2,368,400 | 23,410,988 | 4.03% |
| 2025-01-06 | 9.73 | 9.83 | 9.30 | 9.67 | 8.95 | qfq | 2,228,800 | 21,446,666 | -0.10% |
| 2025-01-03 | 10.29 | 10.36 | 9.68 | 9.68 | 8.96 | qfq | 2,634,000 | 26,194,823 | -5.84% |
| 2025-01-02 | 10.28 | 10.59 | 10.21 | 10.28 | 9.52 | qfq | 2,595,902 | 26,895,448 | -1.44% |
| 2024-12-31 | 10.68 | 10.77 | 10.39 | 10.43 | 9.66 | qfq | 1,974,600 | 20,829,049 | -2.34% |
| 2024-12-30 | 10.86 | 10.86 | 10.49 | 10.68 | 9.89 | qfq | 1,694,100 | 18,089,818 | -1.57% |
| 2024-12-27 | 10.70 | 10.95 | 10.67 | 10.85 | 10.05 | qfq | 1,969,000 | 21,382,250 | 1.40% |
| 2024-12-26 | 10.50 | 10.79 | 10.41 | 10.70 | 9.91 | qfq | 2,093,500 | 22,400,096 | 1.90% |
| 2024-12-25 | 10.70 | 10.91 | 10.40 | 10.50 | 9.72 | qfq | 3,440,400 | 36,295,966 | -3.31% |
| 2024-12-24 | 10.85 | 11.12 | 10.63 | 10.86 | 10.06 | qfq | 2,156,100 | 23,393,592 | 0.18% |
| 2024-12-23 | 11.46 | 11.46 | 10.82 | 10.84 | 10.04 | qfq | 3,635,800 | 40,227,842 | -5.41% |
| 2024-12-20 | 11.28 | 11.53 | 11.28 | 11.46 | 10.61 | qfq | 2,243,200 | 25,665,059 | 1.24% |
| 2024-12-19 | 11.21 | 11.40 | 11.13 | 11.32 | 10.48 | qfq | 2,285,300 | 25,742,273 | -0.26% |
| 2024-12-18 | 11.31 | 11.49 | 11.11 | 11.35 | 10.51 | qfq | 2,423,800 | 27,501,487 | 1.16% |
| 2024-12-17 | 11.54 | 11.67 | 11.12 | 11.22 | 10.39 | qfq | 3,776,200 | 42,663,266 | -3.28% |
| 2024-12-16 | 11.66 | 11.85 | 11.49 | 11.60 | 10.74 | qfq | 3,501,140 | 40,787,727 | -1.19% |
| 2024-12-13 | 12.06 | 12.06 | 11.72 | 11.74 | 10.87 | qfq | 4,787,940 | 56,784,353 | -3.37% |
| 2024-12-12 | 12.05 | 12.24 | 11.87 | 12.15 | 11.25 | qfq | 5,539,600 | 66,820,903 | 1.33% |
| 2024-12-11 | 11.90 | 12.09 | 11.80 | 11.99 | 11.10 | qfq | 4,053,400 | 48,413,248 | 0.76% |
| 2024-12-10 | 12.37 | 12.48 | 11.88 | 11.90 | 11.02 | qfq | 6,715,900 | 81,183,897 | -1.49% |
| 2024-12-09 | 12.10 | 12.21 | 11.86 | 12.08 | 11.18 | qfq | 4,396,900 | 52,966,121 | 0.17% |
| 2024-12-06 | 12.39 | 12.39 | 12.00 | 12.06 | 11.17 | qfq | 5,437,000 | 65,952,046 | -0.74% |
| 2024-12-05 | 11.70 | 12.15 | 11.69 | 12.15 | 11.25 | qfq | 6,110,900 | 73,164,790 | 2.97% |
| 2024-12-04 | 11.80 | 12.04 | 11.72 | 11.80 | 10.93 | qfq | 5,388,200 | 64,007,061 | -0.76% |
| 2024-12-03 | 11.95 | 11.96 | 11.60 | 11.89 | 11.01 | qfq | 5,561,385 | 65,594,699 | -0.25% |
| 2024-12-02 | 11.59 | 11.96 | 11.55 | 11.92 | 11.04 | qfq | 7,621,100 | 89,948,336 | 3.56% |
| 2024-11-29 | 11.50 | 11.69 | 11.32 | 11.51 | 10.66 | qfq | 6,447,000 | 74,158,924 | -0.43% |
| 2024-11-28 | 11.59 | 11.77 | 11.47 | 11.56 | 10.70 | qfq | 5,611,600 | 65,037,965 | -0.17% |
| 2024-11-27 | 11.87 | 11.87 | 11.07 | 11.58 | 10.72 | qfq | 7,433,900 | 84,668,965 | -2.28% |
| 2024-11-26 | 12.13 | 12.28 | 11.56 | 11.85 | 10.97 | qfq | 8,664,400 | 102,772,813 | -3.89% |
| 2024-11-25 | 12.00 | 12.41 | 11.71 | 12.33 | 11.42 | qfq | 8,769,502 | 105,563,635 | 2.32% |
| 2024-11-22 | 13.00 | 13.18 | 12.01 | 12.05 | 11.16 | qfq | 15,677,600 | 196,262,241 | -9.67% |
| 2024-11-21 | 13.12 | 14.04 | 12.97 | 13.34 | 12.35 | qfq | 17,961,600 | 241,550,420 | 0.45% |
| 2024-11-20 | 12.91 | 13.51 | 12.77 | 13.28 | 12.30 | qfq | 21,399,147 | 280,742,341 | -1.85% |
| 2024-11-19 | 12.20 | 14.16 | 11.61 | 13.53 | 12.53 | qfq | 28,164,322 | 364,351,896 | 5.13% |
| 2024-11-18 | 12.15 | 13.20 | 12.03 | 12.87 | 11.92 | qfq | 25,790,812 | 330,680,418 | 7.25% |
| 2024-11-15 | 11.85 | 12.65 | 11.60 | 12.00 | 11.11 | qfq | 10,892,897 | 131,856,415 | 1.52% |
| 2024-11-14 | 12.48 | 12.53 | 11.80 | 11.82 | 10.94 | qfq | 10,530,185 | 126,774,769 | -5.82% |
| 2024-11-13 | 12.84 | 13.23 | 12.18 | 12.55 | 11.62 | qfq | 21,937,000 | 276,031,908 | -2.33% |
| 2024-11-12 | 11.66 | 12.85 | 11.65 | 12.85 | 11.90 | qfq | 26,325,647 | 329,174,387 | 10.02% |
| 2024-11-11 | 11.73 | 11.90 | 11.45 | 11.68 | 10.81 | qfq | 12,563,100 | 145,890,243 | -2.83% |
| 2024-11-08 | 12.38 | 12.84 | 11.72 | 12.02 | 11.13 | qfq | 27,413,023 | 334,214,179 | 3.00% |
| 2024-11-07 | 10.80 | 11.67 | 10.80 | 11.67 | 10.81 | qfq | 8,210,985 | 93,371,162 | 9.99% |
| 2024-11-06 | 10.35 | 10.74 | 10.20 | 10.61 | 9.82 | qfq | 7,791,700 | 81,978,358 | 2.51% |
| 2024-11-05 | 10.19 | 10.38 | 10.12 | 10.35 | 9.58 | qfq | 4,143,601 | 42,506,538 | 1.57% |
| 2024-11-04 | 9.70 | 10.20 | 9.63 | 10.19 | 9.43 | qfq | 5,225,400 | 52,358,399 | 5.93% |
| 2024-11-01 | 10.18 | 10.18 | 9.58 | 9.62 | 8.91 | qfq | 5,396,120 | 52,880,999 | -5.50% |
| 2024-10-31 | 10.08 | 10.25 | 10.07 | 10.18 | 9.43 | qfq | 3,763,320 | 38,240,616 | 0.39% |
| 2024-10-30 | 10.44 | 10.45 | 9.99 | 10.14 | 9.39 | qfq | 4,603,900 | 46,848,085 | -0.49% |
| 2024-10-29 | 10.57 | 10.65 | 10.17 | 10.19 | 9.43 | qfq | 4,811,800 | 49,885,888 | -3.69% |
| 2024-10-28 | 10.43 | 10.59 | 10.26 | 10.58 | 9.80 | qfq | 5,722,400 | 59,642,790 | 0.76% |
| 2024-10-25 | 10.33 | 10.61 | 10.33 | 10.50 | 9.72 | qfq | 4,450,500 | 46,823,053 | 1.35% |
| 2024-10-24 | 10.38 | 10.45 | 10.27 | 10.36 | 9.59 | qfq | 2,639,800 | 27,332,637 | 0.29% |
| 2024-10-23 | 10.37 | 10.48 | 10.28 | 10.33 | 9.56 | qfq | 3,331,400 | 34,614,599 | -0.58% |
| 2024-10-22 | 10.20 | 10.39 | 10.11 | 10.39 | 9.62 | qfq | 3,796,200 | 39,021,951 | 2.26% |
| 2024-10-21 | 10.16 | 10.27 | 10.08 | 10.16 | 9.41 | qfq | 3,648,600 | 37,054,328 | 0.20% |
| 2024-10-18 | 9.90 | 10.27 | 9.83 | 10.14 | 9.39 | qfq | 4,309,100 | 43,432,197 | 2.74% |
| 2024-10-17 | 10.03 | 10.12 | 9.87 | 9.87 | 9.14 | qfq | 2,757,300 | 27,558,136 | -0.70% |
| 2024-10-16 | 9.92 | 10.07 | 9.84 | 9.94 | 9.20 | qfq | 2,698,600 | 26,827,757 | -0.40% |
| 2024-10-15 | 10.17 | 10.25 | 9.98 | 9.98 | 9.24 | qfq | 3,746,815 | 37,874,323 | -2.73% |
| 2024-10-14 | 10.36 | 10.36 | 9.98 | 10.26 | 9.50 | qfq | 3,252,800 | 33,030,455 | 1.89% |
| 2024-10-11 | 10.32 | 10.35 | 9.97 | 10.07 | 9.32 | qfq | 4,013,300 | 40,738,671 | -2.61% |
| 2024-10-10 | 10.30 | 10.60 | 10.07 | 10.34 | 9.57 | qfq | 5,319,800 | 55,290,237 | -1.52% |
| 2024-10-09 | 11.47 | 11.47 | 10.50 | 10.50 | 9.72 | qfq | 8,584,585 | 92,909,854 | -10.03% |
| 2024-10-08 | 12.18 | 12.18 | 11.07 | 11.67 | 10.81 | qfq | 15,994,485 | 185,351,481 | 5.42% |
| 2024-09-30 | 10.38 | 11.07 | 9.98 | 11.07 | 10.25 | qfq | 15,621,885 | 164,962,918 | 10.04% |
| 2024-09-27 | 9.75 | 10.07 | 9.65 | 10.06 | 9.31 | qfq | 6,205,800 | 60,976,941 | 3.60% |
| 2024-09-26 | 9.23 | 9.73 | 9.15 | 9.71 | 8.99 | qfq | 7,654,100 | 73,023,447 | 5.31% |
| 2024-09-25 | 9.21 | 9.47 | 9.20 | 9.22 | 8.54 | qfq | 3,747,500 | 34,981,526 | 0.11% |
| 2024-09-24 | 9.05 | 9.25 | 8.95 | 9.21 | 8.53 | qfq | 3,322,400 | 30,365,990 | 1.21% |
| 2024-09-23 | 8.99 | 9.12 | 8.86 | 9.10 | 8.43 | qfq | 1,799,200 | 16,268,934 | 1.34% |
| 2024-09-20 | 9.01 | 9.08 | 8.91 | 8.98 | 8.31 | qfq | 1,379,000 | 12,381,841 | -0.55% |
| 2024-09-19 | 8.69 | 9.05 | 8.67 | 9.03 | 8.36 | qfq | 2,596,500 | 23,170,134 | 4.03% |
| 2024-09-18 | 8.68 | 8.73 | 8.51 | 8.68 | 8.04 | qfq | 1,397,900 | 12,039,591 | 0.23% |
| 2024-09-13 | 8.93 | 8.96 | 8.63 | 8.66 | 8.02 | qfq | 1,467,200 | 12,811,243 | -2.48% |
| 2024-09-12 | 8.92 | 9.07 | 8.86 | 8.88 | 8.22 | qfq | 1,578,000 | 14,184,963 | -0.56% |
| 2024-09-11 | 8.95 | 9.09 | 8.90 | 8.93 | 8.27 | qfq | 1,473,400 | 13,258,422 | -0.67% |
| 2024-09-10 | 8.90 | 9.00 | 8.80 | 8.99 | 8.32 | qfq | 1,424,200 | 12,712,947 | 0.90% |
| 2024-09-09 | 8.85 | 9.03 | 8.75 | 8.91 | 8.25 | qfq | 1,487,400 | 13,250,893 | 0.45% |
| 2024-09-06 | 9.05 | 9.12 | 8.84 | 8.87 | 8.21 | qfq | 1,874,300 | 16,848,534 | -1.88% |
| 2024-09-05 | 8.90 | 9.11 | 8.90 | 9.04 | 8.37 | qfq | 1,579,000 | 14,245,201 | 1.35% |
| 2024-09-04 | 8.95 | 9.00 | 8.81 | 8.92 | 8.26 | qfq | 1,472,500 | 13,124,322 | -0.34% |
| 2024-09-03 | 8.90 | 8.99 | 8.80 | 8.95 | 8.29 | qfq | 1,266,900 | 11,287,450 | 1.13% |
| 2024-09-02 | 8.97 | 9.09 | 8.84 | 8.85 | 8.19 | qfq | 1,882,400 | 16,877,833 | -1.23% |
| 2024-08-30 | 8.89 | 9.09 | 8.76 | 8.96 | 8.30 | qfq | 2,195,600 | 19,691,993 | 1.59% |
| 2024-08-29 | 8.56 | 8.82 | 8.47 | 8.82 | 8.17 | qfq | 1,868,500 | 16,237,929 | 3.16% |
| 2024-08-28 | 8.37 | 8.67 | 8.37 | 8.55 | 7.92 | qfq | 1,596,600 | 13,655,895 | 1.18% |
| 2024-08-27 | 8.61 | 8.63 | 8.44 | 8.45 | 7.82 | qfq | 1,444,200 | 12,284,922 | -2.09% |
| 2024-08-26 | 8.61 | 8.72 | 8.49 | 8.63 | 7.99 | qfq | 1,704,700 | 14,723,572 | 0.35% |
| 2024-08-23 | 8.67 | 8.75 | 8.44 | 8.60 | 7.96 | qfq | 2,015,600 | 17,276,451 | -0.69% |
| 2024-08-22 | 8.90 | 8.97 | 8.64 | 8.66 | 8.02 | qfq | 1,862,200 | 16,364,687 | -2.81% |
| 2024-08-21 | 8.77 | 8.95 | 8.77 | 8.91 | 8.25 | qfq | 1,742,100 | 15,486,488 | 1.02% |
| 2024-08-20 | 8.96 | 9.04 | 8.74 | 8.82 | 8.17 | qfq | 1,331,700 | 11,763,399 | -1.45% |
| 2024-08-19 | 9.04 | 9.11 | 8.92 | 8.95 | 8.29 | qfq | 1,223,100 | 11,005,414 | -1.10% |
| 2024-08-16 | 9.15 | 9.16 | 9.00 | 9.05 | 8.38 | qfq | 1,500,000 | 13,608,589 | -0.33% |
| 2024-08-15 | 9.04 | 9.17 | 8.91 | 9.08 | 8.41 | qfq | 2,117,600 | 19,187,612 | 0.00% |
| 2024-08-14 | 8.98 | 9.20 | 8.96 | 9.08 | 8.41 | qfq | 1,606,700 | 14,582,182 | 0.78% |
| 2024-08-13 | 8.90 | 9.01 | 8.83 | 9.01 | 8.34 | qfq | 1,180,500 | 10,528,074 | 0.90% |
| 2024-08-12 | 9.01 | 9.05 | 8.86 | 8.93 | 8.27 | qfq | 1,601,200 | 14,317,697 | -0.89% |
| 2024-08-09 | 9.05 | 9.20 | 9.01 | 9.01 | 8.34 | qfq | 1,548,500 | 14,077,322 | -0.44% |
| 2024-08-08 | 9.14 | 9.22 | 8.92 | 9.05 | 8.38 | qfq | 1,944,700 | 17,595,466 | -1.95% |
| 2024-08-07 | 9.15 | 9.29 | 9.07 | 9.23 | 8.55 | qfq | 1,973,900 | 18,175,220 | 0.87% |
| 2024-08-06 | 9.13 | 9.24 | 9.00 | 9.15 | 8.47 | qfq | 2,050,700 | 18,660,722 | 1.67% |
| 2024-08-05 | 9.36 | 9.42 | 8.97 | 9.00 | 8.33 | qfq | 3,006,800 | 27,620,945 | -3.74% |
| 2024-08-02 | 9.30 | 9.61 | 9.25 | 9.35 | 8.66 | qfq | 4,652,300 | 43,895,851 | 0.32% |
| 2024-08-01 | 9.24 | 9.43 | 9.20 | 9.32 | 8.63 | qfq | 2,694,300 | 25,033,528 | 0.54% |
| 2024-07-31 | 8.87 | 9.27 | 8.87 | 9.27 | 8.58 | qfq | 3,477,338 | 31,787,929 | 4.63% |
| 2024-07-30 | 8.78 | 8.93 | 8.70 | 8.86 | 8.20 | qfq | 1,926,200 | 17,026,608 | 0.34% |
| 2024-07-29 | 8.69 | 8.89 | 8.67 | 8.83 | 8.18 | qfq | 2,094,100 | 18,412,186 | 1.03% |
| 2024-07-26 | 8.50 | 8.76 | 8.40 | 8.74 | 8.09 | qfq | 2,357,400 | 20,472,400 | 3.31% |
| 2024-07-25 | 8.32 | 8.57 | 8.23 | 8.46 | 7.83 | qfq | 2,170,400 | 18,238,973 | 0.83% |
| 2024-07-24 | 8.49 | 8.60 | 8.33 | 8.39 | 7.77 | qfq | 2,396,900 | 20,191,447 | -1.76% |
| 2024-07-23 | 8.81 | 8.83 | 8.53 | 8.54 | 7.91 | qfq | 1,933,500 | 16,795,556 | -1.61% |
| 2024-07-22 | 8.65 | 8.75 | 8.60 | 8.68 | 8.04 | qfq | 1,714,400 | 14,886,005 | 0.46% |
| 2024-07-19 | 8.57 | 8.74 | 8.49 | 8.64 | 8.00 | qfq | 1,964,000 | 16,978,771 | 0.58% |
| 2024-07-18 | 8.65 | 8.65 | 8.40 | 8.59 | 7.95 | qfq | 2,707,700 | 23,034,333 | -1.04% |
| 2024-07-17 | 8.88 | 8.94 | 8.68 | 8.68 | 8.04 | qfq | 2,301,500 | 20,177,045 | -2.80% |
| 2024-07-16 | 8.90 | 8.98 | 8.83 | 8.93 | 8.27 | qfq | 1,784,100 | 15,883,128 | 0.22% |
| 2024-07-15 | 9.07 | 9.27 | 8.89 | 8.91 | 8.25 | qfq | 2,985,900 | 26,918,488 | -2.84% |
| 2024-07-12 | 9.26 | 9.39 | 9.12 | 9.17 | 8.49 | qfq | 2,274,700 | 20,947,511 | -0.54% |
| 2024-07-11 | 9.06 | 9.26 | 9.06 | 9.22 | 8.54 | qfq | 3,088,605 | 28,377,394 | 3.25% |
| 2024-07-10 | 8.88 | 9.11 | 8.80 | 8.93 | 8.27 | qfq | 3,068,500 | 27,556,802 | 0.11% |
| 2024-07-09 | 8.80 | 8.92 | 8.50 | 8.92 | 8.26 | qfq | 3,780,600 | 33,107,549 | 2.06% |
| 2024-07-08 | 9.08 | 9.08 | 8.70 | 8.74 | 8.09 | qfq | 3,590,200 | 31,626,510 | -3.43% |
| 2024-07-05 | 9.26 | 9.27 | 8.79 | 9.05 | 8.38 | qfq | 3,427,300 | 30,962,109 | -1.52% |
| 2024-07-04 | 9.40 | 9.54 | 9.16 | 9.19 | 8.51 | qfq | 4,000,600 | 37,334,560 | -2.44% |
| 2024-07-03 | 9.87 | 9.87 | 9.37 | 9.42 | 8.72 | qfq | 6,723,300 | 64,196,221 | -4.94% |
| 2024-07-02 | 9.98 | 10.16 | 9.89 | 9.91 | 9.18 | qfq | 5,142,400 | 51,389,883 | -0.20% |
| 2024-07-01 | 9.91 | 10.20 | 9.68 | 9.93 | 9.19 | qfq | 6,193,600 | 61,192,579 | 2.06% |
| 2024-06-28 | 9.68 | 9.86 | 9.65 | 9.73 | 9.01 | qfq | 4,524,500 | 44,238,840 | 0.41% |
| 2024-06-27 | 10.12 | 10.15 | 9.69 | 9.69 | 8.97 | qfq | 7,169,500 | 70,726,567 | -4.25% |
| 2024-06-26 | 10.30 | 10.48 | 9.80 | 10.12 | 9.37 | qfq | 12,752,600 | 127,866,664 | 0.40% |
| 2024-06-25 | 9.22 | 10.08 | 9.22 | 10.08 | 9.33 | qfq | 3,753,300 | 36,363,550 | 10.04% |
| 2024-06-24 | 9.63 | 9.66 | 9.10 | 9.16 | 8.48 | qfq | 3,128,600 | 29,035,506 | -5.37% |
| 2024-06-21 | 9.59 | 9.84 | 9.52 | 9.68 | 8.96 | qfq | 2,321,500 | 22,503,141 | -0.72% |
| 2024-06-20 | 10.09 | 10.13 | 9.74 | 9.75 | 9.03 | qfq | 3,207,400 | 31,708,364 | -3.75% |
| 2024-06-19 | 10.23 | 10.27 | 10.13 | 10.13 | 9.38 | qfq | 2,783,300 | 28,344,388 | -0.39% |
| 2024-06-18 | 9.85 | 10.23 | 9.83 | 10.17 | 9.42 | qfq | 4,564,300 | 45,990,056 | 3.67% |
| 2024-06-17 | 9.78 | 9.94 | 9.70 | 9.81 | 9.08 | qfq | 3,221,700 | 31,703,878 | 0.20% |
| 2024-06-14 | 9.73 | 9.81 | 9.56 | 9.79 | 9.06 | qfq | 2,438,700 | 23,690,030 | 0.51% |
| 2024-06-13 | 9.85 | 9.93 | 9.71 | 9.74 | 9.02 | qfq | 3,164,300 | 30,981,066 | -1.32% |
| 2024-06-12 | 9.65 | 9.90 | 9.61 | 9.87 | 9.14 | qfq | 2,881,800 | 28,257,650 | 2.17% |
| 2024-06-11 | 9.67 | 9.67 | 9.34 | 9.66 | 8.94 | qfq | 3,385,800 | 32,239,540 | -0.21% |
| 2024-06-07 | 9.29 | 9.75 | 9.28 | 9.68 | 8.96 | qfq | 5,595,300 | 53,330,665 | 4.88% |
| 2024-06-06 | 9.84 | 9.91 | 9.04 | 9.23 | 8.55 | qfq | 7,161,700 | 66,874,067 | -6.58% |
| 2024-06-05 | 10.00 | 10.06 | 9.85 | 9.88 | 9.15 | qfq | 2,912,957 | 28,966,350 | -1.50% |
| 2024-06-04 | 10.43 | 10.43 | 9.93 | 10.03 | 9.29 | qfq | 3,964,957 | 39,899,879 | -5.56% |
| 2024-06-03 | 10.94 | 10.94 | 10.53 | 10.62 | 9.57 | qfq | 3,478,700 | 37,239,235 | -2.84% |
| 2024-05-31 | 10.81 | 10.98 | 10.81 | 10.93 | 9.85 | qfq | 2,754,400 | 30,079,849 | 0.55% |
| 2024-05-30 | 10.93 | 11.03 | 10.80 | 10.87 | 9.80 | qfq | 3,337,700 | 36,377,596 | -0.55% |
| 2024-05-29 | 10.80 | 10.96 | 10.72 | 10.93 | 9.85 | qfq | 4,506,600 | 48,959,404 | 1.96% |
| 2024-05-28 | 10.88 | 10.88 | 10.61 | 10.72 | 9.66 | qfq | 3,363,400 | 36,164,921 | -0.92% |
| 2024-05-27 | 10.96 | 10.99 | 10.54 | 10.82 | 9.75 | qfq | 5,749,600 | 61,429,706 | -1.19% |
| 2024-05-24 | 11.38 | 11.42 | 10.91 | 10.95 | 9.87 | qfq | 6,961,800 | 77,113,144 | -3.86% |
| 2024-05-23 | 12.02 | 12.02 | 11.37 | 11.39 | 10.27 | qfq | 8,495,800 | 98,595,484 | -5.56% |
| 2024-05-22 | 12.05 | 12.28 | 12.00 | 12.06 | 10.87 | qfq | 5,145,488 | 62,362,225 | 0.92% |
| 2024-05-21 | 12.26 | 12.30 | 11.95 | 11.95 | 10.77 | qfq | 5,892,745 | 70,954,100 | -3.08% |
| 2024-05-20 | 12.08 | 12.34 | 12.04 | 12.33 | 11.12 | qfq | 6,778,400 | 83,101,902 | 2.07% |
| 2024-05-17 | 12.16 | 12.24 | 11.97 | 12.08 | 10.89 | qfq | 6,986,500 | 84,357,115 | -0.74% |
| 2024-05-16 | 12.19 | 12.35 | 12.13 | 12.17 | 10.97 | qfq | 6,666,400 | 81,405,804 | 0.16% |
| 2024-05-15 | 12.50 | 12.69 | 12.15 | 12.15 | 10.95 | qfq | 8,346,900 | 103,558,203 | -3.72% |
| 2024-05-14 | 12.40 | 12.69 | 12.40 | 12.62 | 11.38 | qfq | 8,115,272 | 101,984,146 | 0.56% |
| 2024-05-13 | 12.96 | 13.10 | 12.45 | 12.55 | 11.31 | qfq | 11,971,557 | 152,324,814 | -4.92% |
| 2024-05-10 | 13.74 | 13.82 | 13.11 | 13.20 | 11.90 | qfq | 15,116,972 | 201,378,475 | -4.97% |
| 2024-05-09 | 13.97 | 14.56 | 13.75 | 13.89 | 12.52 | qfq | 31,479,257 | 445,297,298 | -4.99% |
| 2024-05-08 | 13.31 | 14.83 | 12.90 | 14.62 | 13.18 | qfq | 38,123,157 | 525,884,183 | 8.38% |
| 2024-05-07 | 12.24 | 13.49 | 12.08 | 13.49 | 12.16 | qfq | 29,573,106 | 384,019,180 | 10.03% |
| 2024-05-06 | 12.18 | 12.34 | 12.03 | 12.26 | 11.05 | qfq | 10,851,357 | 132,369,941 | 0.66% |
| 2024-04-30 | 12.88 | 12.92 | 12.12 | 12.18 | 10.98 | qfq | 18,605,034 | 231,610,725 | -6.81% |
| 2024-04-29 | 12.70 | 13.16 | 12.27 | 13.07 | 11.78 | qfq | 30,654,437 | 390,914,826 | 4.23% |
| 2024-04-26 | 11.26 | 12.95 | 11.23 | 12.54 | 11.30 | qfq | 27,841,437 | 338,820,246 | 5.29% |
| 2024-04-25 | 11.71 | 12.20 | 11.65 | 11.91 | 10.74 | qfq | 16,332,300 | 194,758,843 | 2.67% |
| 2024-04-24 | 11.37 | 11.67 | 11.35 | 11.60 | 10.46 | qfq | 7,464,100 | 86,173,261 | 1.67% |
| 2024-04-23 | 11.43 | 11.65 | 11.34 | 11.41 | 10.29 | qfq | 6,710,400 | 77,001,193 | 0.18% |
| 2024-04-22 | 11.60 | 11.67 | 11.22 | 11.39 | 10.27 | qfq | 8,547,900 | 97,653,755 | -3.31% |
| 2024-04-19 | 11.72 | 12.02 | 11.66 | 11.78 | 10.62 | qfq | 11,849,947 | 139,519,088 | -1.09% |
| 2024-04-18 | 11.56 | 12.14 | 11.35 | 11.91 | 10.74 | qfq | 20,773,820 | 243,193,126 | -1.00% |
| 2024-04-17 | 11.70 | 12.18 | 11.52 | 12.03 | 10.84 | qfq | 26,143,061 | 310,881,558 | 8.67% |
| 2024-04-16 | 11.51 | 11.73 | 10.88 | 11.07 | 9.98 | qfq | 15,724,249 | 175,917,263 | -5.30% |
| 2024-04-15 | 12.12 | 12.25 | 11.26 | 11.69 | 10.54 | qfq | 19,537,701 | 228,785,717 | -4.34% |
| 2024-04-12 | 12.51 | 12.78 | 12.10 | 12.22 | 11.02 | qfq | 27,763,638 | 343,381,981 | -4.53% |
| 2024-04-11 | 13.46 | 13.83 | 12.80 | 12.80 | 11.54 | qfq | 42,593,665 | 562,619,832 | -9.86% |
| 2024-04-10 | 14.20 | 14.20 | 14.20 | 14.20 | 12.80 | qfq | 2,419,000 | 34,349,800 | -10.01% |
| 2024-04-09 | 15.78 | 15.78 | 15.78 | 15.78 | 14.23 | qfq | 327,400 | 5,166,372 | -9.98% |
| 2024-04-08 | 17.53 | 17.53 | 17.53 | 17.53 | 15.80 | qfq | 1,188,500 | 20,834,405 | -10.01% |
| 2024-04-03 | 19.48 | 19.48 | 18.71 | 19.48 | 17.56 | qfq | 34,465,800 | 670,387,730 | 9.99% |
| 2024-04-02 | 17.71 | 17.71 | 17.71 | 17.71 | 15.97 | qfq | 2,020,100 | 35,775,971 | 10.00% |
| 2024-04-01 | 16.10 | 16.10 | 16.10 | 16.10 | 14.51 | qfq | 2,547,948 | 41,021,963 | 9.97% |
| 2024-03-29 | 14.64 | 14.64 | 14.64 | 14.64 | 13.20 | qfq | 1,737,000 | 25,429,680 | 9.99% |
| 2024-03-28 | 12.95 | 13.31 | 12.60 | 13.31 | 12.00 | qfq | 6,389,599 | 83,643,381 | 10.00% |
| 2024-03-27 | 11.77 | 12.10 | 11.33 | 12.10 | 10.91 | qfq | 9,452,333 | 111,905,218 | 10.00% |
| 2024-03-26 | 9.95 | 11.00 | 9.95 | 11.00 | 9.92 | qfq | 5,369,735 | 56,530,402 | 10.00% |
| 2024-03-25 | 10.33 | 10.49 | 9.98 | 10.00 | 9.01 | qfq | 4,150,935 | 42,499,449 | -3.01% |
| 2024-03-22 | 10.52 | 10.58 | 10.19 | 10.31 | 9.29 | qfq | 3,641,965 | 37,670,608 | -2.55% |
| 2024-03-21 | 10.48 | 10.59 | 10.30 | 10.58 | 9.54 | qfq | 3,274,965 | 34,327,340 | 0.86% |
| 2024-03-20 | 10.40 | 10.56 | 10.35 | 10.49 | 9.46 | qfq | 3,276,000 | 34,217,798 | 1.55% |
| 2024-03-19 | 10.36 | 10.56 | 10.30 | 10.33 | 9.31 | qfq | 4,169,600 | 43,364,338 | 0.00% |
| 2024-03-18 | 10.28 | 10.33 | 10.09 | 10.33 | 9.31 | qfq | 3,628,200 | 37,112,741 | 1.97% |
| 2024-03-15 | 10.04 | 10.13 | 9.84 | 10.13 | 9.13 | qfq | 3,633,800 | 36,417,604 | 1.20% |
| 2024-03-14 | 9.93 | 10.16 | 9.72 | 10.01 | 9.02 | qfq | 3,945,700 | 39,309,694 | 0.60% |
| 2024-03-13 | 9.84 | 10.07 | 9.80 | 9.95 | 8.97 | qfq | 4,571,500 | 45,429,645 | 1.12% |
| 2024-03-12 | 9.52 | 9.88 | 9.48 | 9.84 | 8.87 | qfq | 4,466,600 | 43,503,597 | 3.69% |
| 2024-03-11 | 9.38 | 9.50 | 9.32 | 9.49 | 8.56 | qfq | 2,231,000 | 20,999,765 | 1.82% |
| 2024-03-08 | 9.23 | 9.38 | 9.16 | 9.32 | 8.40 | qfq | 1,850,300 | 17,156,545 | 0.32% |
| 2024-03-07 | 9.38 | 9.57 | 9.25 | 9.29 | 8.37 | qfq | 2,697,200 | 25,418,576 | -0.21% |
| 2024-03-06 | 9.08 | 9.39 | 9.06 | 9.31 | 8.39 | qfq | 2,846,100 | 26,310,261 | 1.97% |
| 2024-03-05 | 9.29 | 9.29 | 9.05 | 9.13 | 8.23 | qfq | 3,237,302 | 29,563,882 | -2.35% |
| 2024-03-04 | 9.26 | 9.39 | 9.07 | 9.35 | 8.43 | qfq | 3,707,600 | 34,353,382 | 0.75% |
| 2024-03-01 | 9.29 | 9.43 | 9.16 | 9.28 | 8.37 | qfq | 3,923,400 | 36,417,243 | 0.54% |
| 2024-02-29 | 8.76 | 9.29 | 8.70 | 9.23 | 8.32 | qfq | 6,158,100 | 56,064,918 | 2.33% |
| 2024-02-28 | 10.12 | 10.18 | 9.02 | 9.02 | 8.13 | qfq | 8,069,215 | 77,415,420 | -9.98% |
| 2024-02-27 | 9.60 | 10.08 | 9.56 | 10.02 | 9.03 | qfq | 4,625,300 | 45,781,900 | 4.27% |
| 2024-02-26 | 9.50 | 9.93 | 9.32 | 9.61 | 8.66 | qfq | 5,514,500 | 53,055,073 | 1.69% |
| 2024-02-23 | 8.98 | 9.45 | 8.91 | 9.45 | 8.52 | qfq | 4,790,800 | 43,942,175 | 5.59% |
| 2024-02-22 | 8.55 | 8.95 | 8.47 | 8.95 | 8.07 | qfq | 5,187,400 | 45,479,989 | 4.56% |
| 2024-02-21 | 8.22 | 8.81 | 8.07 | 8.56 | 7.72 | qfq | 5,278,030 | 45,151,774 | 3.63% |
| 2024-02-20 | 8.14 | 8.50 | 7.95 | 8.26 | 7.45 | qfq | 5,046,315 | 41,513,799 | 2.61% |
| 2024-02-19 | 7.77 | 8.15 | 7.77 | 8.05 | 7.26 | qfq | 6,812,974 | 54,385,957 | 6.34% |
| 2024-02-08 | 6.86 | 7.57 | 6.60 | 7.57 | 6.82 | qfq | 8,863,950 | 63,389,350 | 10.03% |
| 2024-02-07 | 7.58 | 7.58 | 6.84 | 6.88 | 6.20 | qfq | 9,967,400 | 70,402,776 | -9.47% |
| 2024-02-06 | 7.57 | 7.99 | 7.34 | 7.60 | 6.85 | qfq | 7,591,400 | 56,873,295 | -6.86% |
| 2024-02-05 | 9.19 | 9.25 | 8.16 | 8.16 | 7.36 | qfq | 3,399,400 | 28,313,047 | -10.03% |
| 2024-02-02 | 9.63 | 9.85 | 8.67 | 9.07 | 8.18 | qfq | 3,548,600 | 32,637,532 | -5.82% |
| 2024-02-01 | 9.92 | 9.92 | 9.49 | 9.63 | 8.68 | qfq | 2,695,500 | 26,175,431 | -3.22% |
| 2024-01-31 | 10.64 | 10.79 | 9.94 | 9.95 | 8.97 | qfq | 3,413,800 | 34,840,753 | -6.13% |
| 2024-01-30 | 11.13 | 11.15 | 10.60 | 10.60 | 9.56 | qfq | 3,587,200 | 39,003,484 | -4.85% |
| 2024-01-29 | 11.56 | 11.58 | 11.05 | 11.14 | 10.04 | qfq | 3,243,900 | 36,420,260 | -3.72% |
| 2024-01-26 | 11.55 | 11.81 | 11.32 | 11.57 | 10.43 | qfq | 4,735,900 | 54,718,725 | 0.00% |
| 2024-01-25 | 10.97 | 11.61 | 10.97 | 11.57 | 10.43 | qfq | 5,108,500 | 58,026,181 | 5.18% |
| 2024-01-24 | 10.97 | 11.12 | 10.60 | 11.00 | 9.92 | qfq | 4,344,600 | 47,217,066 | 1.01% |
| 2024-01-23 | 11.10 | 11.52 | 10.77 | 10.89 | 9.82 | qfq | 5,164,400 | 56,949,556 | -1.45% |
| 2024-01-22 | 11.63 | 11.70 | 10.95 | 11.05 | 9.96 | qfq | 3,979,100 | 45,197,784 | -5.15% |
| 2024-01-19 | 11.81 | 11.90 | 11.62 | 11.65 | 10.50 | qfq | 2,731,500 | 32,014,770 | -1.19% |
| 2024-01-18 | 11.93 | 12.10 | 11.41 | 11.79 | 10.63 | qfq | 3,900,900 | 45,627,567 | -1.59% |
| 2024-01-17 | 12.30 | 12.31 | 11.96 | 11.98 | 10.80 | qfq | 2,545,900 | 30,913,483 | -2.60% |
| 2024-01-16 | 12.28 | 12.44 | 12.14 | 12.30 | 11.09 | qfq | 2,727,100 | 33,462,732 | 0.08% |
| 2024-01-15 | 12.46 | 12.46 | 12.18 | 12.29 | 11.08 | qfq | 2,384,000 | 29,366,431 | -0.81% |
| 2024-01-12 | 12.42 | 12.62 | 12.38 | 12.39 | 11.17 | qfq | 2,943,285 | 36,743,693 | -0.32% |
| 2024-01-11 | 12.11 | 12.44 | 12.01 | 12.43 | 11.21 | qfq | 3,417,885 | 42,182,851 | 1.97% |
| 2024-01-10 | 12.50 | 12.58 | 12.17 | 12.19 | 10.99 | qfq | 2,438,300 | 29,892,028 | -2.40% |
| 2024-01-09 | 12.35 | 12.72 | 12.30 | 12.49 | 11.26 | qfq | 2,520,600 | 31,563,595 | 0.97% |
| 2024-01-08 | 12.60 | 12.61 | 12.31 | 12.37 | 11.15 | qfq | 2,937,600 | 36,599,072 | -1.90% |
| 2024-01-05 | 12.89 | 13.04 | 12.52 | 12.61 | 11.37 | qfq | 3,687,000 | 47,046,323 | -1.87% |
| 2024-01-04 | 12.70 | 12.89 | 12.61 | 12.85 | 11.58 | qfq | 4,134,200 | 52,936,077 | 1.18% |
| 2024-01-03 | 13.04 | 13.04 | 12.53 | 12.70 | 11.45 | qfq | 5,190,000 | 65,951,825 | -2.76% |
| 2024-01-02 | 12.98 | 13.23 | 12.76 | 13.06 | 11.77 | qfq | 5,168,200 | 67,485,778 | 1.08% |
| 2023-12-29 | 12.54 | 12.96 | 12.50 | 12.92 | 11.65 | qfq | 4,592,100 | 58,927,873 | 2.87% |
| 2023-12-28 | 12.33 | 12.68 | 12.14 | 12.56 | 11.32 | qfq | 5,288,600 | 65,845,085 | 1.62% |
| 2023-12-27 | 12.39 | 12.45 | 12.20 | 12.36 | 11.14 | qfq | 3,390,600 | 41,752,420 | -0.32% |
| 2023-12-26 | 12.59 | 12.68 | 12.27 | 12.40 | 11.18 | qfq | 4,089,600 | 50,756,180 | -1.74% |
| 2023-12-25 | 12.58 | 12.71 | 12.35 | 12.62 | 11.38 | qfq | 5,773,109 | 72,489,651 | 0.40% |
| 2023-12-22 | 12.97 | 12.99 | 12.47 | 12.57 | 11.33 | qfq | 6,813,700 | 86,384,919 | -3.31% |
| 2023-12-21 | 13.06 | 13.16 | 12.62 | 13.00 | 11.72 | qfq | 7,329,700 | 94,539,817 | -1.22% |
| 2023-12-20 | 13.52 | 13.58 | 13.12 | 13.16 | 11.86 | qfq | 6,789,500 | 90,131,303 | -2.66% |
| 2023-12-19 | 13.95 | 14.08 | 13.27 | 13.52 | 12.19 | qfq | 10,329,300 | 139,319,638 | -3.08% |
| 2023-12-18 | 14.27 | 14.60 | 13.85 | 13.95 | 12.58 | qfq | 10,540,987 | 148,889,705 | -2.79% |
| 2023-12-15 | 14.82 | 15.15 | 14.16 | 14.35 | 12.94 | qfq | 14,810,272 | 213,198,123 | -5.41% |
| 2023-12-14 | 15.15 | 15.98 | 14.88 | 15.17 | 13.68 | qfq | 17,224,200 | 263,527,501 | 0.73% |
| 2023-12-13 | 15.26 | 15.38 | 14.80 | 15.06 | 13.58 | qfq | 14,872,587 | 224,158,697 | 0.67% |
| 2023-12-12 | 15.58 | 16.07 | 14.91 | 14.96 | 13.49 | qfq | 24,272,287 | 369,513,142 | 0.13% |
| 2023-12-11 | 13.00 | 14.94 | 13.00 | 14.94 | 13.47 | qfq | 17,670,771 | 248,306,937 | 10.01% |
| 2023-12-08 | 14.56 | 14.79 | 13.38 | 13.58 | 12.24 | qfq | 21,234,709 | 294,041,575 | -8.61% |
| 2023-12-07 | 17.17 | 17.59 | 14.44 | 14.86 | 13.40 | qfq | 35,823,894 | 561,784,680 | -7.36% |
| 2023-12-06 | 15.73 | 16.04 | 15.41 | 16.04 | 14.46 | qfq | 7,446,723 | 118,291,738 | 10.01% |
| 2023-12-05 | 13.32 | 14.58 | 13.25 | 14.58 | 13.14 | qfq | 7,267,310 | 104,672,282 | 10.04% |
| 2023-12-04 | 12.85 | 13.50 | 12.73 | 13.25 | 11.94 | qfq | 13,985,559 | 184,471,373 | 2.00% |
| 2023-12-01 | 13.35 | 13.45 | 12.52 | 12.99 | 11.71 | qfq | 19,851,700 | 257,135,085 | -3.99% |
| 2023-11-30 | 14.59 | 15.88 | 13.38 | 13.53 | 12.20 | qfq | 26,836,975 | 382,664,353 | -7.71% |
| 2023-11-29 | 14.66 | 14.66 | 14.66 | 14.66 | 13.22 | qfq | 3,913,013 | 57,364,771 | 9.98% |
| 2023-11-28 | 12.13 | 13.33 | 12.11 | 13.33 | 12.02 | qfq | 5,863,600 | 76,692,187 | 9.98% |
| 2023-11-27 | 11.98 | 12.21 | 11.87 | 12.12 | 10.93 | qfq | 2,860,800 | 34,534,471 | 1.34% |
| 2023-11-24 | 12.20 | 12.21 | 11.87 | 11.96 | 10.78 | qfq | 2,470,200 | 29,576,678 | -1.64% |
| 2023-11-23 | 11.88 | 12.21 | 11.87 | 12.16 | 10.96 | qfq | 2,789,600 | 33,798,079 | 2.01% |
| 2023-11-22 | 12.09 | 12.12 | 11.90 | 11.92 | 10.75 | qfq | 2,714,400 | 32,602,174 | -1.08% |
| 2023-11-21 | 12.13 | 12.30 | 12.03 | 12.05 | 10.86 | qfq | 2,733,800 | 33,194,184 | -0.90% |
| 2023-11-20 | 12.19 | 12.30 | 12.06 | 12.16 | 10.96 | qfq | 3,323,500 | 40,360,956 | 0.16% |
| 2023-11-17 | 11.90 | 12.22 | 11.74 | 12.14 | 10.94 | qfq | 5,113,100 | 61,662,993 | 2.53% |
| 2023-11-16 | 11.81 | 11.94 | 11.78 | 11.84 | 10.67 | qfq | 2,797,300 | 33,170,062 | 0.00% |
| 2023-11-15 | 11.73 | 11.88 | 11.58 | 11.84 | 10.67 | qfq | 3,834,500 | 45,014,886 | 1.20% |
| 2023-11-14 | 11.80 | 11.86 | 11.64 | 11.70 | 10.55 | qfq | 2,597,300 | 30,418,550 | -1.27% |
| 2023-11-13 | 11.63 | 11.98 | 11.63 | 11.85 | 10.68 | qfq | 3,827,900 | 45,286,119 | 1.89% |
| 2023-11-10 | 11.62 | 11.76 | 11.54 | 11.63 | 10.48 | qfq | 2,511,900 | 29,236,768 | 0.09% |
| 2023-11-09 | 11.69 | 11.80 | 11.59 | 11.62 | 10.48 | qfq | 3,558,962 | 41,474,590 | -0.60% |
| 2023-11-08 | 11.72 | 11.77 | 11.55 | 11.69 | 10.54 | qfq | 4,016,100 | 46,805,957 | -0.09% |
| 2023-11-07 | 11.65 | 11.77 | 11.44 | 11.70 | 10.55 | qfq | 4,935,434 | 57,519,381 | 0.86% |
| 2023-11-06 | 11.70 | 11.73 | 11.47 | 11.60 | 10.46 | qfq | 5,893,200 | 67,974,143 | -1.19% |
| 2023-11-03 | 11.67 | 11.86 | 11.43 | 11.74 | 10.58 | qfq | 6,273,200 | 73,061,341 | 0.69% |
| 2023-11-02 | 11.46 | 11.87 | 11.28 | 11.66 | 10.51 | qfq | 7,501,700 | 87,161,128 | 2.55% |
| 2023-11-01 | 11.09 | 11.37 | 11.02 | 11.37 | 10.25 | qfq | 3,830,113 | 43,237,775 | 2.71% |
| 2023-10-31 | 11.13 | 11.25 | 10.97 | 11.07 | 9.98 | qfq | 2,322,189 | 25,749,819 | -0.63% |
| 2023-10-30 | 11.30 | 11.37 | 11.07 | 11.14 | 10.04 | qfq | 3,043,800 | 33,986,707 | -1.42% |
| 2023-10-27 | 11.01 | 11.38 | 11.01 | 11.30 | 10.19 | qfq | 3,619,800 | 40,748,614 | 2.08% |
| 2023-10-26 | 10.80 | 11.10 | 10.66 | 11.07 | 9.98 | qfq | 2,140,573 | 23,367,284 | 1.56% |
| 2023-10-25 | 10.67 | 10.97 | 10.64 | 10.90 | 9.83 | qfq | 1,627,200 | 17,632,099 | 2.35% |
| 2023-10-24 | 10.03 | 10.75 | 10.03 | 10.65 | 9.60 | qfq | 2,310,359 | 24,265,096 | 3.00% |
| 2023-10-23 | 10.67 | 10.84 | 10.27 | 10.34 | 9.32 | qfq | 1,746,700 | 18,371,725 | -3.36% |
| 2023-10-20 | 10.81 | 11.11 | 10.68 | 10.70 | 9.65 | qfq | 1,484,300 | 16,105,511 | -0.47% |
| 2023-10-19 | 10.79 | 10.97 | 10.67 | 10.75 | 9.69 | qfq | 1,726,700 | 18,694,680 | -1.10% |
| 2023-10-18 | 10.94 | 10.98 | 10.83 | 10.87 | 9.80 | qfq | 1,736,975 | 18,923,046 | -0.73% |
| 2023-10-17 | 11.17 | 11.17 | 10.83 | 10.95 | 9.87 | qfq | 1,770,900 | 19,372,321 | -1.44% |
| 2023-10-16 | 11.17 | 11.23 | 11.06 | 11.11 | 10.02 | qfq | 2,292,600 | 25,504,147 | 0.00% |
| 2023-10-13 | 11.15 | 11.27 | 11.08 | 11.11 | 10.02 | qfq | 1,784,800 | 19,926,487 | -1.07% |
| 2023-10-12 | 10.98 | 11.28 | 10.85 | 11.23 | 10.12 | qfq | 2,600,200 | 28,997,074 | 2.46% |
| 2023-10-11 | 10.93 | 11.05 | 10.83 | 10.96 | 9.88 | qfq | 2,286,300 | 25,044,343 | 0.27% |
| 2023-10-10 | 11.04 | 11.06 | 10.83 | 10.93 | 9.85 | qfq | 1,707,900 | 18,671,684 | -0.55% |
| 2023-10-09 | 10.80 | 11.15 | 10.80 | 10.99 | 9.91 | qfq | 2,253,600 | 24,818,848 | 1.20% |
| 2023-09-28 | 10.53 | 10.95 | 10.52 | 10.86 | 9.79 | qfq | 2,109,900 | 22,831,107 | 2.94% |
| 2023-09-27 | 10.71 | 10.78 | 10.53 | 10.55 | 9.51 | qfq | 1,627,090 | 17,341,470 | -1.59% |
| 2023-09-26 | 10.67 | 10.76 | 10.61 | 10.72 | 9.66 | qfq | 1,432,500 | 15,325,444 | 0.09% |
| 2023-09-25 | 10.78 | 10.91 | 10.64 | 10.71 | 9.65 | qfq | 1,378,700 | 14,780,244 | -0.65% |
| 2023-09-22 | 10.51 | 10.80 | 10.45 | 10.78 | 9.72 | qfq | 1,967,700 | 21,015,460 | 2.76% |
| 2023-09-21 | 10.75 | 10.84 | 10.44 | 10.49 | 9.46 | qfq | 1,814,400 | 19,180,447 | -2.60% |
| 2023-09-20 | 10.70 | 11.03 | 10.66 | 10.77 | 9.71 | qfq | 2,550,600 | 27,714,675 | 0.37% |
| 2023-09-19 | 10.98 | 10.98 | 10.65 | 10.73 | 9.67 | qfq | 2,168,600 | 23,289,840 | -1.65% |
| 2023-09-18 | 10.39 | 11.04 | 10.37 | 10.91 | 9.84 | qfq | 4,663,000 | 50,466,169 | 4.20% |
| 2023-09-15 | 10.57 | 10.65 | 10.44 | 10.47 | 9.44 | qfq | 2,443,300 | 25,703,057 | -0.57% |
| 2023-09-14 | 10.77 | 10.82 | 10.50 | 10.53 | 9.49 | qfq | 2,486,200 | 26,375,554 | -2.23% |
| 2023-09-13 | 11.21 | 11.24 | 10.70 | 10.77 | 9.71 | qfq | 2,628,300 | 28,574,144 | -4.35% |
| 2023-09-12 | 11.16 | 11.35 | 11.12 | 11.26 | 10.15 | qfq | 2,309,600 | 25,952,426 | 1.08% |
| 2023-09-11 | 10.71 | 11.15 | 10.63 | 11.14 | 10.04 | qfq | 4,272,800 | 46,777,391 | 4.01% |
| 2023-09-08 | 10.80 | 10.87 | 10.69 | 10.71 | 9.65 | qfq | 2,054,700 | 22,086,347 | -0.93% |
| 2023-09-07 | 11.35 | 11.35 | 10.79 | 10.81 | 9.75 | qfq | 5,266,800 | 57,697,348 | -6.00% |
| 2023-09-06 | 11.32 | 11.53 | 11.24 | 11.50 | 10.37 | qfq | 2,871,200 | 32,714,046 | 1.59% |
| 2023-09-05 | 11.47 | 11.60 | 11.30 | 11.32 | 10.20 | qfq | 2,167,800 | 24,717,279 | -1.05% |
| 2023-09-04 | 11.44 | 11.46 | 11.30 | 11.44 | 10.31 | qfq | 1,956,700 | 22,314,859 | 0.53% |
| 2023-09-01 | 11.39 | 11.46 | 11.27 | 11.38 | 10.26 | qfq | 1,796,600 | 20,403,736 | 0.18% |
| 2023-08-31 | 11.38 | 11.40 | 11.18 | 11.36 | 10.24 | qfq | 2,272,800 | 25,712,075 | 0.44% |
| 2023-08-30 | 11.25 | 11.43 | 11.20 | 11.31 | 10.20 | qfq | 2,394,300 | 27,119,833 | 0.44% |
| 2023-08-29 | 10.93 | 11.31 | 10.77 | 11.26 | 10.15 | qfq | 4,006,700 | 44,791,331 | 3.49% |
| 2023-08-28 | 11.23 | 11.26 | 10.85 | 10.88 | 9.81 | qfq | 3,495,200 | 38,516,901 | 1.40% |
| 2023-08-25 | 10.85 | 11.00 | 10.71 | 10.73 | 9.67 | qfq | 2,366,700 | 25,621,195 | -1.74% |
| 2023-08-24 | 10.83 | 11.10 | 10.66 | 10.92 | 9.84 | qfq | 2,333,700 | 25,424,205 | -0.18% |
| 2023-08-23 | 10.97 | 11.03 | 10.81 | 10.94 | 9.86 | qfq | 1,312,600 | 14,354,226 | -0.09% |
| 2023-08-22 | 11.01 | 11.09 | 10.74 | 10.95 | 9.87 | qfq | 1,807,800 | 19,729,556 | 0.37% |
| 2023-08-21 | 10.91 | 11.12 | 10.85 | 10.91 | 9.84 | qfq | 1,693,000 | 18,635,980 | 0.55% |
| 2023-08-18 | 10.84 | 11.07 | 10.84 | 10.85 | 9.78 | qfq | 1,471,000 | 16,110,861 | -0.91% |
| 2023-08-17 | 10.65 | 10.95 | 10.55 | 10.95 | 9.87 | qfq | 2,073,200 | 22,438,721 | 2.62% |
| 2023-08-16 | 10.89 | 10.94 | 10.65 | 10.67 | 9.62 | qfq | 2,154,700 | 23,186,612 | -1.93% |
| 2023-08-15 | 11.02 | 11.04 | 10.85 | 10.88 | 9.81 | qfq | 1,356,100 | 14,836,996 | -1.18% |
| 2023-08-14 | 10.78 | 11.02 | 10.71 | 11.01 | 9.93 | qfq | 1,489,172 | 16,190,507 | 0.64% |
| 2023-08-11 | 11.11 | 11.15 | 10.90 | 10.94 | 9.86 | qfq | 1,665,900 | 18,360,765 | -1.26% |
| 2023-08-10 | 11.11 | 11.11 | 11.00 | 11.08 | 9.99 | qfq | 1,098,500 | 12,139,554 | 0.00% |
| 2023-08-09 | 11.04 | 11.15 | 10.94 | 11.08 | 9.99 | qfq | 2,519,900 | 27,821,211 | -0.18% |
| 2023-08-08 | 11.23 | 11.34 | 11.03 | 11.10 | 10.01 | qfq | 2,594,400 | 28,943,835 | -0.80% |
| 2023-08-07 | 11.16 | 11.29 | 11.08 | 11.19 | 10.09 | qfq | 2,073,300 | 23,215,068 | -0.27% |
| 2023-08-04 | 11.28 | 11.32 | 11.12 | 11.22 | 10.11 | qfq | 2,069,100 | 23,201,660 | -0.53% |
| 2023-08-03 | 11.40 | 11.40 | 11.16 | 11.28 | 10.17 | qfq | 2,175,300 | 24,493,378 | -1.05% |
| 2023-08-02 | 11.25 | 11.44 | 11.20 | 11.40 | 10.28 | qfq | 2,056,600 | 23,357,179 | 0.53% |
| 2023-08-01 | 11.47 | 11.49 | 11.27 | 11.34 | 10.22 | qfq | 2,483,900 | 28,193,743 | -1.05% |
| 2023-07-31 | 11.49 | 11.64 | 11.38 | 11.46 | 10.33 | qfq | 3,874,100 | 44,614,731 | 0.17% |
| 2023-07-28 | 11.20 | 11.54 | 11.10 | 11.44 | 10.31 | qfq | 3,415,000 | 38,831,330 | 1.24% |
| 2023-07-27 | 11.23 | 11.48 | 11.23 | 11.30 | 10.19 | qfq | 2,941,700 | 33,425,635 | 1.07% |
| 2023-07-26 | 11.28 | 11.47 | 11.15 | 11.18 | 10.08 | qfq | 2,722,800 | 30,645,550 | -2.19% |
| 2023-07-25 | 11.28 | 11.46 | 11.24 | 11.43 | 10.30 | qfq | 3,543,600 | 40,257,433 | 2.05% |
| 2023-07-24 | 11.14 | 11.27 | 11.00 | 11.20 | 10.10 | qfq | 2,530,300 | 28,298,861 | 0.63% |
| 2023-07-21 | 11.33 | 11.38 | 11.13 | 11.13 | 10.03 | qfq | 3,878,900 | 43,571,498 | -1.68% |
| 2023-07-20 | 11.55 | 11.59 | 11.29 | 11.32 | 10.20 | qfq | 4,830,300 | 55,150,512 | -2.08% |
| 2023-07-19 | 11.64 | 11.73 | 11.50 | 11.56 | 10.42 | qfq | 5,299,100 | 61,494,292 | -0.09% |
| 2023-07-18 | 11.90 | 12.08 | 11.50 | 11.57 | 10.43 | qfq | 8,633,300 | 101,187,947 | -3.26% |
| 2023-07-17 | 11.80 | 12.38 | 11.52 | 11.96 | 10.78 | qfq | 10,309,200 | 122,463,765 | 0.50% |