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
维力医疗603309.SH
最近收盘价11.962026-07-17
最近交易日2026-07-17
成交量（股）5,600,369
成交额（元）68,144,040
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-31 | 2026-01-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-23 | cash_dividend | 0.5 | — | — | — | 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 | 12.46 | 12.56 | 11.94 | 11.96 | 11.96 | qfq | 5,600,369 | 68,144,040 | -4.24% |
| 2026-07-16 | 12.34 | 12.62 | 12.18 | 12.49 | 12.49 | qfq | 5,059,100 | 63,021,756 | 1.05% |
| 2026-07-15 | 12.00 | 12.50 | 12.00 | 12.36 | 12.36 | qfq | 5,777,993 | 71,461,524 | 1.81% |
| 2026-07-14 | 11.75 | 12.23 | 11.75 | 12.14 | 12.14 | qfq | 4,207,419 | 50,651,023 | 2.97% |
| 2026-07-13 | 11.78 | 11.90 | 11.61 | 11.79 | 11.79 | qfq | 4,224,320 | 49,740,370 | -0.25% |
| 2026-07-10 | 11.65 | 12.09 | 11.53 | 11.82 | 11.82 | qfq | 4,448,410 | 52,743,318 | 0.77% |
| 2026-07-09 | 11.90 | 11.95 | 11.50 | 11.73 | 11.73 | qfq | 3,199,390 | 37,358,023 | -0.93% |
| 2026-07-08 | 11.77 | 12.04 | 11.73 | 11.84 | 11.84 | qfq | 3,034,460 | 36,116,387 | 0.94% |
| 2026-07-07 | 12.05 | 12.08 | 11.72 | 11.73 | 11.73 | qfq | 3,670,527 | 43,413,075 | -3.30% |
| 2026-07-06 | 12.14 | 12.24 | 12.01 | 12.13 | 12.13 | qfq | 3,665,560 | 44,519,175 | 0.08% |
| 2026-07-03 | 11.78 | 12.15 | 11.74 | 12.12 | 12.12 | qfq | 4,421,400 | 53,395,474 | 2.89% |
| 2026-07-02 | 11.70 | 11.95 | 11.67 | 11.78 | 11.78 | qfq | 4,593,300 | 54,315,699 | 0.77% |
| 2026-07-01 | 11.18 | 11.73 | 11.14 | 11.69 | 11.69 | qfq | 4,940,930 | 56,934,867 | 4.19% |
| 2026-06-30 | 11.40 | 11.40 | 11.12 | 11.22 | 11.22 | qfq | 3,367,430 | 37,750,010 | -1.92% |
| 2026-06-29 | 11.01 | 11.49 | 10.75 | 11.44 | 11.44 | qfq | 3,956,450 | 44,320,132 | 3.44% |
| 2026-06-26 | 11.26 | 11.30 | 11.04 | 11.06 | 11.06 | qfq | 2,262,785 | 25,200,081 | -2.21% |
| 2026-06-25 | 11.41 | 11.51 | 11.23 | 11.31 | 11.31 | qfq | 3,963,367 | 45,006,035 | -1.82% |
| 2026-06-24 | 11.65 | 11.82 | 11.44 | 11.52 | 11.52 | qfq | 3,902,813 | 45,270,902 | -1.12% |
| 2026-06-23 | 11.35 | 11.76 | 11.33 | 11.65 | 11.65 | qfq | 4,732,128 | 55,136,053 | 2.19% |
| 2026-06-22 | 11.50 | 11.56 | 11.13 | 11.40 | 11.40 | qfq | 3,765,901 | 42,467,031 | -0.96% |
| 2026-06-18 | 11.48 | 11.72 | 11.46 | 11.51 | 11.51 | qfq | 3,296,930 | 38,031,530 | 0.09% |
| 2026-06-17 | 11.71 | 11.76 | 11.47 | 11.50 | 11.50 | qfq | 2,503,098 | 28,979,061 | -2.29% |
| 2026-06-16 | 11.70 | 11.77 | 11.60 | 11.77 | 11.77 | qfq | 2,048,230 | 23,939,539 | 0.17% |
| 2026-06-15 | 11.72 | 11.80 | 11.60 | 11.75 | 11.75 | qfq | 3,474,360 | 40,626,423 | 0.17% |
| 2026-06-12 | 11.45 | 11.73 | 11.35 | 11.73 | 11.73 | qfq | 3,782,560 | 43,747,399 | 2.89% |
| 2026-06-11 | 11.28 | 11.41 | 11.21 | 11.40 | 11.40 | qfq | 2,710,600 | 30,659,788 | -0.09% |
| 2026-06-10 | 11.56 | 11.56 | 11.26 | 11.41 | 11.41 | qfq | 2,798,400 | 31,825,972 | -1.30% |
| 2026-06-09 | 11.50 | 11.61 | 11.40 | 11.56 | 11.56 | qfq | 2,301,430 | 26,478,884 | 0.96% |
| 2026-06-08 | 11.41 | 11.70 | 11.33 | 11.45 | 11.45 | qfq | 3,749,290 | 43,147,723 | -1.04% |
| 2026-06-05 | 11.54 | 11.65 | 11.51 | 11.57 | 11.57 | qfq | 3,863,936 | 44,763,344 | 0.70% |
| 2026-06-04 | 11.51 | 11.65 | 11.38 | 11.49 | 11.49 | qfq | 3,690,445 | 42,303,653 | -0.86% |
| 2026-06-03 | 12.05 | 12.05 | 11.58 | 11.59 | 11.59 | qfq | 7,191,191 | 84,009,362 | -4.14% |
| 2026-06-02 | 12.60 | 12.61 | 12.08 | 12.09 | 12.09 | qfq | 6,517,260 | 79,721,827 | -3.97% |
| 2026-06-01 | 12.39 | 12.64 | 12.31 | 12.59 | 12.59 | qfq | 3,336,103 | 41,748,744 | 1.21% |
| 2026-05-29 | 12.54 | 12.59 | 12.41 | 12.44 | 12.44 | qfq | 2,814,900 | 35,163,754 | -0.40% |
| 2026-05-28 | 12.42 | 12.54 | 12.27 | 12.49 | 12.49 | qfq | 2,842,000 | 35,322,344 | -1.50% |
| 2026-05-27 | 13.16 | 13.19 | 12.54 | 12.68 | 12.38 | qfq | 5,942,450 | 75,706,011 | -3.57% |
| 2026-05-26 | 13.45 | 13.45 | 13.05 | 13.15 | 12.84 | qfq | 3,859,770 | 50,956,825 | -2.30% |
| 2026-05-25 | 13.89 | 14.03 | 13.32 | 13.46 | 13.14 | qfq | 6,164,113 | 83,473,093 | -3.17% |
| 2026-05-22 | 13.45 | 14.23 | 13.32 | 13.90 | 13.57 | qfq | 5,323,181 | 73,424,455 | 4.04% |
| 2026-05-21 | 13.50 | 13.75 | 13.33 | 13.36 | 13.04 | qfq | 4,573,460 | 61,916,696 | -1.18% |
| 2026-05-20 | 13.68 | 13.68 | 13.31 | 13.52 | 13.20 | qfq | 4,138,010 | 55,610,242 | -1.60% |
| 2026-05-19 | 13.42 | 13.76 | 13.40 | 13.74 | 13.41 | qfq | 4,313,320 | 58,795,005 | 2.46% |
| 2026-05-18 | 13.74 | 13.79 | 13.15 | 13.41 | 13.09 | qfq | 7,777,110 | 104,072,556 | -2.76% |
| 2026-05-15 | 13.91 | 14.08 | 13.71 | 13.79 | 13.46 | qfq | 3,912,621 | 54,427,859 | -1.50% |
| 2026-05-14 | 14.49 | 14.49 | 13.85 | 14.00 | 13.67 | qfq | 6,212,830 | 87,612,718 | -3.45% |
| 2026-05-13 | 14.45 | 14.78 | 14.44 | 14.50 | 14.16 | qfq | 5,132,340 | 74,784,123 | 0.21% |
| 2026-05-12 | 14.83 | 14.87 | 14.30 | 14.47 | 14.13 | qfq | 7,557,530 | 109,500,798 | -2.76% |
| 2026-05-11 | 14.21 | 15.17 | 14.20 | 14.88 | 14.53 | qfq | 11,928,897 | 176,303,202 | 4.79% |
| 2026-05-08 | 14.07 | 14.25 | 14.03 | 14.20 | 13.86 | qfq | 5,823,195 | 82,492,882 | 1.43% |
| 2026-05-07 | 13.96 | 14.18 | 13.92 | 14.00 | 13.67 | qfq | 4,586,700 | 64,380,582 | 0.79% |
| 2026-05-06 | 13.67 | 13.95 | 13.63 | 13.89 | 13.56 | qfq | 4,551,030 | 62,716,755 | 1.61% |
| 2026-04-30 | 13.76 | 13.84 | 13.62 | 13.67 | 13.35 | qfq | 3,067,680 | 42,032,335 | -0.36% |
| 2026-04-29 | 13.55 | 13.77 | 13.46 | 13.72 | 13.40 | qfq | 3,719,150 | 50,828,358 | 1.18% |
| 2026-04-28 | 13.80 | 13.97 | 13.53 | 13.56 | 13.24 | qfq | 5,338,762 | 73,218,455 | -2.16% |
| 2026-04-27 | 13.88 | 14.12 | 13.74 | 13.86 | 13.53 | qfq | 6,454,300 | 89,659,261 | -0.50% |
| 2026-04-24 | 13.21 | 14.29 | 13.21 | 13.93 | 13.60 | qfq | 12,322,350 | 170,546,834 | 4.34% |
| 2026-04-23 | 13.38 | 13.78 | 13.20 | 13.35 | 13.03 | qfq | 7,192,460 | 96,171,921 | 1.06% |
| 2026-04-22 | 12.96 | 13.26 | 12.92 | 13.21 | 12.90 | qfq | 5,783,641 | 76,092,597 | 1.15% |
| 2026-04-21 | 13.01 | 13.09 | 12.72 | 13.06 | 12.75 | qfq | 6,553,276 | 84,630,628 | -0.46% |
| 2026-04-20 | 14.31 | 14.40 | 12.97 | 13.12 | 12.81 | qfq | 19,424,950 | 258,788,239 | -8.95% |
| 2026-04-17 | 14.01 | 14.90 | 13.92 | 14.41 | 14.07 | qfq | 7,371,500 | 105,813,340 | 2.05% |
| 2026-04-16 | 14.08 | 14.18 | 13.81 | 14.12 | 13.79 | qfq | 3,651,850 | 51,114,850 | 0.64% |
| 2026-04-15 | 13.99 | 14.43 | 13.71 | 14.03 | 13.70 | qfq | 6,396,900 | 89,891,760 | 0.94% |
| 2026-04-14 | 14.05 | 14.13 | 13.73 | 13.90 | 13.57 | qfq | 4,474,030 | 61,933,628 | -1.00% |
| 2026-04-13 | 14.17 | 14.34 | 13.93 | 14.04 | 13.71 | qfq | 4,113,637 | 58,032,791 | -1.27% |
| 2026-04-10 | 14.32 | 14.53 | 14.09 | 14.22 | 13.88 | qfq | 6,071,200 | 86,769,439 | -0.56% |
| 2026-04-09 | 14.50 | 14.51 | 14.00 | 14.30 | 13.96 | qfq | 7,026,700 | 100,108,525 | -2.52% |
| 2026-04-08 | 14.55 | 14.68 | 14.33 | 14.67 | 14.32 | qfq | 4,728,321 | 68,637,820 | 2.44% |
| 2026-04-07 | 14.52 | 14.59 | 14.02 | 14.32 | 13.98 | qfq | 4,397,103 | 63,108,201 | -0.62% |
| 2026-04-03 | 14.71 | 15.01 | 14.40 | 14.41 | 14.07 | qfq | 5,970,200 | 87,188,331 | -4.25% |
| 2026-04-02 | 14.95 | 15.40 | 14.53 | 15.05 | 14.69 | qfq | 11,783,408 | 175,870,349 | 0.60% |
| 2026-04-01 | 15.09 | 15.14 | 14.70 | 14.96 | 14.61 | qfq | 5,594,930 | 83,236,092 | 0.34% |
| 2026-03-31 | 15.54 | 15.63 | 14.81 | 14.91 | 14.56 | qfq | 6,224,061 | 93,983,613 | -4.05% |
| 2026-03-30 | 15.60 | 15.68 | 15.36 | 15.54 | 15.17 | qfq | 4,275,956 | 66,262,235 | -0.83% |
| 2026-03-27 | 15.18 | 15.92 | 15.16 | 15.67 | 15.30 | qfq | 4,926,780 | 76,982,063 | 2.42% |
| 2026-03-26 | 15.51 | 15.70 | 15.21 | 15.30 | 14.94 | qfq | 3,462,000 | 53,394,158 | -1.35% |
| 2026-03-25 | 15.03 | 15.83 | 15.00 | 15.51 | 15.14 | qfq | 5,849,616 | 90,367,014 | 3.19% |
| 2026-03-24 | 14.29 | 15.03 | 14.29 | 15.03 | 14.67 | qfq | 5,354,080 | 78,648,615 | 5.85% |
| 2026-03-23 | 14.69 | 14.70 | 13.98 | 14.20 | 13.86 | qfq | 7,420,707 | 106,014,989 | -4.18% |
| 2026-03-20 | 15.26 | 15.33 | 14.74 | 14.82 | 14.47 | qfq | 5,968,560 | 89,472,929 | -2.88% |
| 2026-03-19 | 15.40 | 15.47 | 15.02 | 15.26 | 14.90 | qfq | 6,408,570 | 97,733,065 | -2.30% |
| 2026-03-18 | 15.17 | 15.64 | 15.12 | 15.62 | 15.25 | qfq | 4,002,992 | 61,772,198 | 2.97% |
| 2026-03-17 | 15.30 | 15.52 | 15.12 | 15.17 | 14.81 | qfq | 4,251,780 | 65,139,230 | -0.91% |
| 2026-03-16 | 15.50 | 15.53 | 15.17 | 15.31 | 14.95 | qfq | 3,798,240 | 58,172,379 | -1.54% |
| 2026-03-13 | 15.58 | 15.79 | 15.45 | 15.55 | 15.18 | qfq | 4,378,310 | 68,346,317 | -0.64% |
| 2026-03-12 | 15.77 | 15.87 | 15.53 | 15.65 | 15.28 | qfq | 3,749,910 | 58,774,791 | -0.76% |
| 2026-03-11 | 15.95 | 16.42 | 15.71 | 15.77 | 15.40 | qfq | 8,694,747 | 137,962,766 | -1.13% |
| 2026-03-10 | 15.35 | 16.10 | 15.18 | 15.95 | 15.57 | qfq | 8,254,035 | 130,315,675 | 4.93% |
| 2026-03-09 | 14.80 | 15.42 | 14.68 | 15.20 | 14.84 | qfq | 9,016,960 | 137,060,839 | 1.67% |
| 2026-03-06 | 14.01 | 14.98 | 14.01 | 14.95 | 14.60 | qfq | 8,217,980 | 120,746,549 | 6.03% |
| 2026-03-05 | 14.02 | 14.17 | 13.89 | 14.10 | 13.77 | qfq | 4,024,753 | 56,395,146 | 2.25% |
| 2026-03-04 | 14.01 | 14.12 | 13.75 | 13.79 | 13.46 | qfq | 5,985,690 | 83,245,559 | -2.20% |
| 2026-03-03 | 14.52 | 14.71 | 14.07 | 14.10 | 13.77 | qfq | 5,214,980 | 74,571,211 | -3.36% |
| 2026-03-02 | 15.09 | 15.11 | 14.52 | 14.59 | 14.24 | qfq | 4,540,900 | 66,999,342 | -3.44% |
| 2026-02-27 | 14.76 | 15.24 | 14.71 | 15.11 | 14.75 | qfq | 6,611,530 | 99,128,727 | 2.16% |
| 2026-02-26 | 14.90 | 15.10 | 14.70 | 14.79 | 14.44 | qfq | 4,469,386 | 66,253,149 | -1.00% |
| 2026-02-25 | 15.06 | 15.20 | 14.87 | 14.94 | 14.59 | qfq | 3,921,476 | 58,836,546 | -0.80% |
| 2026-02-24 | 15.14 | 15.24 | 14.95 | 15.06 | 14.70 | qfq | 3,746,560 | 56,376,095 | 0.33% |
| 2026-02-13 | 14.89 | 15.40 | 14.80 | 15.01 | 14.65 | qfq | 4,450,260 | 67,490,676 | 1.01% |
| 2026-02-12 | 14.81 | 14.94 | 14.72 | 14.86 | 14.51 | qfq | 3,755,430 | 55,781,324 | 0.20% |
| 2026-02-11 | 14.94 | 15.07 | 14.80 | 14.83 | 14.48 | qfq | 3,021,930 | 45,071,690 | -1.00% |
| 2026-02-10 | 14.92 | 15.04 | 14.87 | 14.98 | 14.63 | qfq | 3,107,650 | 46,467,738 | 0.27% |
| 2026-02-09 | 15.01 | 15.07 | 14.73 | 14.94 | 14.59 | qfq | 5,531,910 | 82,371,435 | 0.00% |
| 2026-02-06 | 14.47 | 14.99 | 14.37 | 14.94 | 14.59 | qfq | 8,132,790 | 120,605,457 | 2.54% |
| 2026-02-05 | 14.38 | 14.67 | 14.29 | 14.57 | 14.23 | qfq | 5,216,420 | 75,831,893 | 1.25% |
| 2026-02-04 | 14.27 | 14.41 | 14.15 | 14.39 | 14.05 | qfq | 3,783,655 | 54,000,134 | 0.91% |
| 2026-02-03 | 14.07 | 14.48 | 13.89 | 14.26 | 13.92 | qfq | 5,181,600 | 73,558,106 | 2.96% |
| 2026-02-02 | 14.35 | 14.35 | 13.85 | 13.85 | 13.52 | qfq | 5,334,210 | 74,890,429 | -3.42% |
| 2026-01-30 | 14.21 | 14.45 | 14.16 | 14.34 | 14.00 | qfq | 4,153,325 | 59,278,411 | 0.91% |
| 2026-01-29 | 14.15 | 14.39 | 14.07 | 14.21 | 13.87 | qfq | 5,921,590 | 84,292,847 | 0.07% |
| 2026-01-28 | 14.50 | 14.53 | 14.15 | 14.20 | 13.86 | qfq | 5,780,408 | 82,602,959 | -2.87% |
| 2026-01-27 | 14.72 | 14.79 | 14.18 | 14.62 | 14.27 | qfq | 7,476,620 | 107,818,363 | -0.68% |
| 2026-01-26 | 14.94 | 15.15 | 14.68 | 14.72 | 14.37 | qfq | 7,895,290 | 117,482,508 | -1.08% |
| 2026-01-23 | 14.80 | 14.97 | 14.71 | 14.88 | 14.53 | qfq | 6,067,260 | 89,912,255 | 0.00% |
| 2026-01-22 | 14.55 | 14.97 | 14.48 | 14.88 | 14.53 | qfq | 8,441,990 | 124,850,038 | 2.27% |
| 2026-01-21 | 14.57 | 14.74 | 14.42 | 14.55 | 14.21 | qfq | 5,021,530 | 73,246,195 | -0.82% |
| 2026-01-20 | 14.51 | 14.84 | 14.42 | 14.67 | 14.32 | qfq | 8,635,540 | 126,434,700 | 0.89% |
| 2026-01-19 | 14.23 | 14.68 | 14.16 | 14.54 | 14.20 | qfq | 8,853,406 | 128,149,904 | 2.25% |
| 2026-01-16 | 14.41 | 14.60 | 14.17 | 14.22 | 13.88 | qfq | 9,918,380 | 142,421,681 | -1.11% |
| 2026-01-15 | 14.54 | 14.65 | 14.25 | 14.38 | 14.04 | qfq | 17,560,330 | 253,466,539 | -1.17% |
| 2026-01-14 | 13.50 | 14.78 | 13.41 | 14.55 | 14.21 | qfq | 30,066,350 | 434,998,662 | 8.26% |
| 2026-01-13 | 13.79 | 13.97 | 13.42 | 13.44 | 13.12 | qfq | 10,837,581 | 147,241,856 | -0.74% |
| 2026-01-12 | 13.06 | 13.63 | 13.04 | 13.54 | 13.22 | qfq | 16,018,567 | 214,619,878 | 2.81% |
| 2026-01-09 | 12.98 | 13.36 | 12.92 | 13.17 | 12.86 | qfq | 17,133,321 | 224,208,402 | 0.53% |
| 2026-01-08 | 12.80 | 13.23 | 12.77 | 13.10 | 12.79 | qfq | 27,299,795 | 355,809,103 | -7.68% |
| 2026-01-07 | 14.51 | 14.53 | 14.17 | 14.19 | 13.66 | qfq | 7,542,760 | 107,664,876 | -2.00% |
| 2026-01-06 | 14.54 | 14.85 | 14.41 | 14.48 | 13.94 | qfq | 13,625,137 | 198,051,204 | -0.75% |
| 2026-01-05 | 13.68 | 14.90 | 13.68 | 14.59 | 14.04 | qfq | 21,478,718 | 310,080,720 | 7.36% |
| 2025-12-31 | 13.67 | 13.67 | 13.55 | 13.59 | 13.08 | qfq | 2,100,700 | 28,566,865 | 0.15% |
| 2025-12-30 | 13.56 | 13.69 | 13.52 | 13.57 | 13.06 | qfq | 1,837,700 | 24,988,769 | -0.22% |
| 2025-12-29 | 13.80 | 13.80 | 13.58 | 13.60 | 13.09 | qfq | 3,064,421 | 41,837,579 | -0.66% |
| 2025-12-26 | 13.82 | 13.85 | 13.68 | 13.69 | 13.18 | qfq | 2,991,999 | 41,171,025 | -0.87% |
| 2025-12-25 | 13.78 | 13.82 | 13.74 | 13.81 | 13.29 | qfq | 2,075,978 | 28,603,129 | 0.44% |
| 2025-12-24 | 13.78 | 13.88 | 13.71 | 13.75 | 13.24 | qfq | 2,261,320 | 31,175,045 | 0.07% |
| 2025-12-23 | 13.81 | 13.92 | 13.73 | 13.74 | 13.23 | qfq | 2,640,120 | 36,458,000 | -0.94% |
| 2025-12-22 | 13.84 | 13.93 | 13.72 | 13.87 | 13.35 | qfq | 3,012,030 | 41,638,927 | 0.65% |
| 2025-12-19 | 13.63 | 13.83 | 13.59 | 13.78 | 13.26 | qfq | 2,841,301 | 39,062,936 | 0.80% |
| 2025-12-18 | 13.27 | 13.70 | 13.27 | 13.67 | 13.16 | qfq | 4,030,490 | 54,713,236 | 2.55% |
| 2025-12-17 | 13.21 | 13.35 | 13.13 | 13.33 | 12.83 | qfq | 2,289,890 | 30,294,071 | 1.14% |
| 2025-12-16 | 13.32 | 13.37 | 13.17 | 13.18 | 12.69 | qfq | 2,323,199 | 30,761,881 | -0.90% |
| 2025-12-15 | 13.35 | 13.39 | 13.17 | 13.30 | 12.80 | qfq | 3,036,050 | 40,382,750 | -1.04% |
| 2025-12-12 | 13.36 | 13.49 | 13.28 | 13.44 | 12.94 | qfq | 3,209,440 | 43,032,348 | 0.30% |
| 2025-12-11 | 13.51 | 13.53 | 13.36 | 13.40 | 12.90 | qfq | 2,322,510 | 31,171,365 | -0.67% |
| 2025-12-10 | 13.55 | 13.63 | 13.42 | 13.49 | 12.99 | qfq | 2,639,100 | 35,598,136 | -0.66% |
| 2025-12-09 | 13.70 | 13.80 | 13.57 | 13.58 | 13.07 | qfq | 2,814,630 | 38,514,293 | -0.88% |
| 2025-12-08 | 13.79 | 13.82 | 13.63 | 13.70 | 13.19 | qfq | 2,935,590 | 40,245,752 | -0.44% |
| 2025-12-05 | 13.73 | 13.76 | 13.52 | 13.76 | 13.25 | qfq | 3,144,500 | 42,963,287 | 0.81% |
| 2025-12-04 | 13.82 | 13.82 | 13.60 | 13.65 | 13.14 | qfq | 2,581,900 | 35,372,784 | -1.30% |
| 2025-12-03 | 13.69 | 13.83 | 13.65 | 13.83 | 13.31 | qfq | 4,152,120 | 57,115,946 | 1.47% |
| 2025-12-02 | 13.74 | 13.79 | 13.61 | 13.63 | 13.12 | qfq | 2,576,380 | 35,242,868 | -0.94% |
| 2025-12-01 | 13.66 | 13.86 | 13.61 | 13.76 | 13.25 | qfq | 3,408,883 | 46,961,037 | 0.66% |
| 2025-11-28 | 13.68 | 13.68 | 13.48 | 13.67 | 13.16 | qfq | 2,373,299 | 32,281,408 | 0.22% |
| 2025-11-27 | 13.66 | 13.70 | 13.53 | 13.64 | 13.13 | qfq | 3,182,300 | 43,334,631 | -0.15% |
| 2025-11-26 | 13.44 | 13.82 | 13.44 | 13.66 | 13.15 | qfq | 5,607,830 | 76,853,449 | 1.64% |
| 2025-11-25 | 13.25 | 13.54 | 13.24 | 13.44 | 12.94 | qfq | 4,062,844 | 54,718,968 | 1.74% |
| 2025-11-24 | 13.30 | 13.39 | 13.16 | 13.21 | 12.72 | qfq | 3,978,530 | 52,753,072 | 0.30% |
| 2025-11-21 | 13.61 | 13.82 | 13.15 | 13.17 | 12.68 | qfq | 6,195,260 | 82,975,535 | -4.43% |
| 2025-11-20 | 13.85 | 13.97 | 13.67 | 13.78 | 13.26 | qfq | 4,565,170 | 62,970,364 | 0.22% |
| 2025-11-19 | 13.96 | 14.01 | 13.69 | 13.75 | 13.24 | qfq | 4,170,720 | 57,510,937 | -1.50% |
| 2025-11-18 | 14.08 | 14.11 | 13.88 | 13.96 | 13.44 | qfq | 4,042,576 | 56,392,922 | -0.78% |
| 2025-11-17 | 14.35 | 14.40 | 13.96 | 14.07 | 13.54 | qfq | 6,559,320 | 92,423,265 | -2.49% |
| 2025-11-14 | 14.32 | 14.61 | 14.29 | 14.43 | 13.89 | qfq | 7,614,030 | 110,455,932 | 0.00% |
| 2025-11-13 | 14.61 | 14.61 | 14.24 | 14.43 | 13.89 | qfq | 6,974,180 | 100,089,558 | -0.69% |
| 2025-11-12 | 14.35 | 14.57 | 14.27 | 14.53 | 13.99 | qfq | 9,322,370 | 134,823,005 | 1.40% |
| 2025-11-11 | 14.26 | 14.40 | 14.18 | 14.33 | 13.79 | qfq | 4,413,510 | 63,191,190 | 0.56% |
| 2025-11-10 | 14.37 | 14.37 | 14.18 | 14.25 | 13.72 | qfq | 5,171,930 | 73,629,688 | -0.63% |
| 2025-11-07 | 14.15 | 14.46 | 14.06 | 14.34 | 13.80 | qfq | 7,984,830 | 114,065,034 | 1.63% |
| 2025-11-06 | 14.10 | 14.17 | 14.02 | 14.11 | 13.58 | qfq | 4,259,900 | 60,083,070 | 0.07% |
| 2025-11-05 | 14.15 | 14.17 | 13.98 | 14.10 | 13.57 | qfq | 5,108,560 | 71,916,623 | -0.70% |
| 2025-11-04 | 14.37 | 14.44 | 14.16 | 14.20 | 13.67 | qfq | 5,097,630 | 72,854,701 | -1.25% |
| 2025-11-03 | 14.39 | 14.44 | 14.32 | 14.38 | 13.84 | qfq | 5,120,450 | 73,689,695 | 0.14% |
| 2025-10-31 | 14.17 | 14.38 | 14.16 | 14.36 | 13.82 | qfq | 4,699,970 | 67,127,931 | 1.13% |
| 2025-10-30 | 14.30 | 14.40 | 14.18 | 14.20 | 13.67 | qfq | 4,386,070 | 62,658,891 | -0.84% |
| 2025-10-29 | 14.33 | 14.38 | 14.12 | 14.32 | 13.78 | qfq | 5,044,370 | 71,918,995 | -0.21% |
| 2025-10-28 | 14.50 | 14.50 | 14.30 | 14.35 | 13.81 | qfq | 5,610,450 | 80,746,446 | -1.03% |
| 2025-10-27 | 14.55 | 14.66 | 14.30 | 14.50 | 13.96 | qfq | 10,306,500 | 149,264,037 | 0.35% |
| 2025-10-24 | 14.46 | 14.53 | 14.21 | 14.45 | 13.91 | qfq | 6,942,112 | 99,929,575 | -0.07% |
| 2025-10-23 | 14.04 | 14.80 | 14.04 | 14.46 | 13.92 | qfq | 13,036,909 | 188,539,384 | 2.99% |
| 2025-10-22 | 14.16 | 14.30 | 14.04 | 14.04 | 13.51 | qfq | 6,765,455 | 95,711,805 | -1.89% |
| 2025-10-21 | 13.85 | 14.46 | 13.75 | 14.31 | 13.77 | qfq | 12,861,648 | 182,684,222 | 6.08% |
| 2025-10-20 | 13.32 | 13.50 | 13.19 | 13.49 | 12.99 | qfq | 3,931,180 | 52,566,531 | 2.12% |
| 2025-10-17 | 13.36 | 13.46 | 13.16 | 13.21 | 12.72 | qfq | 2,909,220 | 38,687,543 | -1.49% |
| 2025-10-16 | 13.50 | 13.58 | 13.39 | 13.41 | 12.91 | qfq | 1,920,700 | 25,894,789 | -0.74% |
| 2025-10-15 | 13.32 | 13.51 | 13.28 | 13.51 | 13.00 | qfq | 2,854,460 | 38,371,232 | 1.35% |
| 2025-10-14 | 13.34 | 13.49 | 13.29 | 13.33 | 12.83 | qfq | 3,267,200 | 43,697,621 | -0.07% |
| 2025-10-13 | 13.08 | 13.36 | 12.98 | 13.34 | 12.84 | qfq | 4,425,770 | 58,517,634 | -1.62% |
| 2025-10-10 | 13.45 | 13.66 | 13.40 | 13.56 | 13.05 | qfq | 3,527,449 | 47,869,113 | 0.97% |
| 2025-10-09 | 13.60 | 13.70 | 13.37 | 13.43 | 12.93 | qfq | 4,733,770 | 63,681,864 | -1.61% |
| 2025-09-30 | 13.55 | 13.75 | 13.50 | 13.65 | 13.14 | qfq | 3,076,130 | 41,910,406 | 0.74% |
| 2025-09-29 | 13.48 | 13.57 | 13.26 | 13.55 | 13.04 | qfq | 2,560,800 | 34,473,400 | 0.30% |
| 2025-09-26 | 13.43 | 13.59 | 13.33 | 13.51 | 13.00 | qfq | 2,654,790 | 35,818,169 | 0.37% |
| 2025-09-25 | 13.69 | 13.74 | 13.41 | 13.46 | 12.96 | qfq | 4,042,412 | 54,673,048 | -1.46% |
| 2025-09-24 | 13.53 | 13.73 | 13.45 | 13.66 | 13.15 | qfq | 2,640,301 | 36,056,937 | 0.81% |
| 2025-09-23 | 13.87 | 13.87 | 13.32 | 13.55 | 13.04 | qfq | 4,857,010 | 65,581,092 | -1.95% |
| 2025-09-22 | 13.96 | 14.08 | 13.70 | 13.82 | 13.30 | qfq | 3,619,790 | 50,195,299 | -1.00% |
| 2025-09-19 | 14.17 | 14.17 | 13.87 | 13.96 | 13.44 | qfq | 3,421,800 | 47,822,524 | -0.57% |
| 2025-09-18 | 14.42 | 14.42 | 13.90 | 14.04 | 13.51 | qfq | 6,017,968 | 85,385,280 | -2.23% |
| 2025-09-17 | 14.47 | 14.55 | 14.33 | 14.36 | 13.82 | qfq | 3,778,819 | 54,542,797 | -0.76% |
| 2025-09-16 | 14.40 | 14.47 | 14.28 | 14.47 | 13.93 | qfq | 3,153,150 | 45,378,530 | 0.56% |
| 2025-09-15 | 14.43 | 14.48 | 14.30 | 14.39 | 13.85 | qfq | 2,660,530 | 38,264,699 | -0.35% |
| 2025-09-12 | 14.56 | 14.56 | 14.23 | 14.44 | 13.90 | qfq | 4,567,200 | 65,555,524 | -0.76% |
| 2025-09-11 | 14.29 | 14.55 | 14.10 | 14.55 | 14.01 | qfq | 4,101,552 | 59,017,316 | 1.68% |
| 2025-09-10 | 14.45 | 14.48 | 14.26 | 14.31 | 13.77 | qfq | 3,366,918 | 48,271,626 | -0.63% |
| 2025-09-09 | 14.75 | 14.75 | 14.29 | 14.40 | 13.86 | qfq | 4,165,270 | 60,154,620 | -1.44% |
| 2025-09-08 | 14.34 | 14.75 | 14.33 | 14.61 | 14.06 | qfq | 5,494,130 | 80,022,295 | 1.95% |
| 2025-09-05 | 14.11 | 14.35 | 13.97 | 14.33 | 13.79 | qfq | 4,147,870 | 58,889,512 | 1.85% |
| 2025-09-04 | 14.11 | 14.27 | 13.91 | 14.07 | 13.54 | qfq | 4,670,690 | 65,761,796 | -0.57% |
| 2025-09-03 | 14.22 | 14.33 | 14.10 | 14.15 | 13.62 | qfq | 4,751,497 | 67,711,986 | -0.70% |
| 2025-09-02 | 14.25 | 14.25 | 13.96 | 14.25 | 13.72 | qfq | 5,399,567 | 76,239,738 | 0.00% |
| 2025-09-01 | 14.17 | 14.29 | 14.10 | 14.25 | 13.72 | qfq | 4,586,667 | 65,143,112 | 0.99% |
| 2025-08-29 | 14.09 | 14.22 | 14.05 | 14.11 | 13.58 | qfq | 4,623,520 | 65,245,636 | 0.00% |
| 2025-08-28 | 14.37 | 14.45 | 13.75 | 14.11 | 13.58 | qfq | 9,277,142 | 130,243,608 | -1.88% |
| 2025-08-27 | 14.77 | 14.85 | 14.37 | 14.38 | 13.84 | qfq | 7,234,612 | 105,594,927 | -2.31% |
| 2025-08-26 | 14.73 | 14.83 | 14.60 | 14.72 | 14.17 | qfq | 5,441,997 | 80,113,275 | -0.27% |
| 2025-08-25 | 14.61 | 15.00 | 14.61 | 14.76 | 14.21 | qfq | 8,968,867 | 132,603,697 | 1.03% |
| 2025-08-22 | 14.95 | 14.96 | 14.46 | 14.61 | 14.06 | qfq | 8,260,529 | 120,782,797 | -2.08% |
| 2025-08-21 | 14.91 | 15.02 | 14.84 | 14.92 | 14.36 | qfq | 5,218,590 | 77,856,238 | 0.07% |
| 2025-08-20 | 14.81 | 14.97 | 14.75 | 14.91 | 14.35 | qfq | 5,634,935 | 83,665,488 | 0.34% |
| 2025-08-19 | 14.88 | 15.11 | 14.81 | 14.86 | 14.30 | qfq | 7,215,560 | 107,825,167 | 0.20% |
| 2025-08-18 | 14.84 | 14.94 | 14.68 | 14.83 | 14.28 | qfq | 7,247,490 | 107,187,715 | 0.07% |
| 2025-08-15 | 14.72 | 14.93 | 14.68 | 14.82 | 14.27 | qfq | 5,754,080 | 85,175,217 | 0.27% |
| 2025-08-14 | 14.89 | 15.04 | 14.72 | 14.78 | 14.23 | qfq | 8,916,820 | 132,271,475 | -1.07% |
| 2025-08-13 | 15.04 | 15.05 | 14.80 | 14.94 | 14.38 | qfq | 8,149,681 | 121,540,556 | -0.66% |
| 2025-08-12 | 15.00 | 15.44 | 14.85 | 15.04 | 14.48 | qfq | 13,950,889 | 210,134,680 | 0.94% |
| 2025-08-11 | 14.50 | 15.04 | 14.41 | 14.90 | 14.34 | qfq | 11,586,540 | 170,586,319 | 2.83% |
| 2025-08-08 | 14.29 | 14.94 | 14.14 | 14.49 | 13.95 | qfq | 9,892,385 | 143,181,838 | 1.97% |
| 2025-08-07 | 14.26 | 14.61 | 14.20 | 14.21 | 13.68 | qfq | 7,715,205 | 110,608,366 | 0.21% |
| 2025-08-06 | 14.46 | 14.56 | 14.13 | 14.18 | 13.65 | qfq | 6,693,900 | 95,653,884 | -1.87% |
| 2025-08-05 | 14.49 | 14.54 | 14.22 | 14.45 | 13.91 | qfq | 6,214,194 | 89,431,558 | -0.14% |
| 2025-08-04 | 14.06 | 14.47 | 14.02 | 14.47 | 13.93 | qfq | 7,776,599 | 110,997,165 | 2.19% |
| 2025-08-01 | 14.07 | 14.35 | 13.97 | 14.16 | 13.63 | qfq | 7,459,410 | 105,722,010 | 1.51% |
| 2025-07-31 | 14.36 | 14.36 | 13.80 | 13.95 | 13.43 | qfq | 10,771,639 | 151,848,426 | -3.13% |
| 2025-07-30 | 14.43 | 14.51 | 14.27 | 14.40 | 13.86 | qfq | 5,881,684 | 84,663,865 | -0.55% |
| 2025-07-29 | 14.14 | 14.48 | 14.09 | 14.48 | 13.94 | qfq | 6,042,130 | 86,249,479 | 2.12% |
| 2025-07-28 | 14.21 | 14.48 | 14.07 | 14.18 | 13.65 | qfq | 6,191,549 | 87,970,722 | 0.00% |
| 2025-07-25 | 13.98 | 14.57 | 13.88 | 14.18 | 13.65 | qfq | 9,001,281 | 128,777,363 | 1.58% |
| 2025-07-24 | 13.89 | 14.09 | 13.77 | 13.96 | 13.44 | qfq | 3,907,670 | 54,336,810 | 0.58% |
| 2025-07-23 | 13.85 | 14.02 | 13.72 | 13.88 | 13.36 | qfq | 4,816,463 | 66,991,608 | 0.00% |
| 2025-07-22 | 14.02 | 14.02 | 13.78 | 13.88 | 13.36 | qfq | 5,461,380 | 75,996,802 | -0.79% |
| 2025-07-21 | 13.80 | 14.02 | 13.70 | 13.99 | 13.47 | qfq | 5,380,796 | 74,938,875 | 1.75% |
| 2025-07-18 | 13.69 | 13.77 | 13.50 | 13.75 | 13.24 | qfq | 4,276,000 | 58,340,605 | 0.44% |
| 2025-07-17 | 13.44 | 13.72 | 13.41 | 13.69 | 13.18 | qfq | 5,067,684 | 68,780,228 | 1.86% |
| 2025-07-16 | 13.10 | 13.45 | 13.10 | 13.44 | 12.94 | qfq | 4,035,856 | 53,764,910 | 2.13% |
| 2025-07-15 | 13.18 | 13.24 | 12.98 | 13.16 | 12.67 | qfq | 4,482,105 | 58,748,657 | -0.15% |
| 2025-07-14 | 12.96 | 13.31 | 12.92 | 13.18 | 12.69 | qfq | 6,103,415 | 79,809,920 | 1.93% |
| 2025-07-11 | 12.96 | 13.00 | 12.87 | 12.93 | 12.45 | qfq | 3,211,800 | 41,572,677 | -0.46% |
| 2025-07-10 | 12.90 | 13.02 | 12.86 | 12.99 | 12.50 | qfq | 3,057,380 | 39,592,471 | 0.70% |
| 2025-07-09 | 12.94 | 12.95 | 12.85 | 12.90 | 12.42 | qfq | 2,206,630 | 28,438,391 | -0.15% |
| 2025-07-08 | 12.88 | 13.02 | 12.84 | 12.92 | 12.44 | qfq | 2,818,800 | 36,414,188 | 0.16% |
| 2025-07-07 | 12.92 | 13.03 | 12.85 | 12.90 | 12.42 | qfq | 3,209,400 | 41,489,412 | 0.47% |
| 2025-07-04 | 12.92 | 12.97 | 12.82 | 12.84 | 12.36 | qfq | 3,186,060 | 41,060,670 | -0.23% |
| 2025-07-03 | 12.75 | 12.90 | 12.73 | 12.87 | 12.39 | qfq | 2,766,100 | 35,530,451 | 0.86% |
| 2025-07-02 | 12.75 | 12.89 | 12.69 | 12.76 | 12.28 | qfq | 3,248,110 | 41,488,020 | 0.00% |
| 2025-07-01 | 12.73 | 12.83 | 12.66 | 12.76 | 12.28 | qfq | 3,260,000 | 41,572,909 | 0.31% |
| 2025-06-30 | 12.48 | 12.84 | 12.44 | 12.72 | 12.24 | qfq | 6,017,120 | 76,311,557 | 1.92% |
| 2025-06-27 | 12.41 | 12.55 | 12.40 | 12.48 | 12.01 | qfq | 2,536,790 | 31,627,816 | 0.81% |
| 2025-06-26 | 12.52 | 12.54 | 12.36 | 12.38 | 11.92 | qfq | 2,417,400 | 30,061,468 | -0.96% |
| 2025-06-25 | 12.57 | 12.62 | 12.45 | 12.50 | 12.03 | qfq | 3,059,983 | 38,328,443 | 0.00% |
| 2025-06-24 | 12.32 | 12.54 | 12.24 | 12.50 | 12.03 | qfq | 3,487,310 | 43,414,580 | 2.12% |
| 2025-06-23 | 12.08 | 12.29 | 12.00 | 12.24 | 11.78 | qfq | 3,188,537 | 38,783,403 | 1.24% |
| 2025-06-20 | 12.18 | 12.25 | 12.04 | 12.09 | 11.64 | qfq | 2,464,897 | 29,903,483 | -0.08% |
| 2025-06-19 | 12.28 | 12.33 | 12.05 | 12.10 | 11.65 | qfq | 3,184,570 | 38,753,890 | -1.47% |
| 2025-06-18 | 12.45 | 12.49 | 12.26 | 12.28 | 11.82 | qfq | 3,142,370 | 38,746,740 | -1.76% |
| 2025-06-17 | 12.43 | 12.65 | 12.43 | 12.50 | 12.03 | qfq | 3,563,900 | 44,641,887 | 0.56% |
| 2025-06-16 | 12.42 | 12.59 | 12.30 | 12.43 | 11.96 | qfq | 3,500,910 | 43,641,072 | -0.48% |
| 2025-06-13 | 12.45 | 12.64 | 12.43 | 12.49 | 12.02 | qfq | 4,841,630 | 60,636,519 | -0.16% |
| 2025-06-12 | 12.55 | 12.65 | 12.45 | 12.51 | 12.04 | qfq | 5,001,000 | 62,714,949 | 0.16% |
| 2025-06-11 | 12.38 | 12.50 | 12.35 | 12.49 | 12.02 | qfq | 3,469,040 | 43,230,486 | 1.13% |
| 2025-06-10 | 12.40 | 12.55 | 12.24 | 12.35 | 11.89 | qfq | 4,741,799 | 58,785,206 | -0.48% |
| 2025-06-09 | 12.21 | 12.44 | 12.21 | 12.41 | 11.95 | qfq | 2,902,029 | 35,853,270 | 0.89% |
| 2025-06-06 | 12.26 | 12.47 | 12.13 | 12.30 | 11.84 | qfq | 4,910,534 | 60,358,082 | 0.65% |
| 2025-06-05 | 12.35 | 12.35 | 12.17 | 12.22 | 11.76 | qfq | 2,625,440 | 32,139,046 | -0.81% |
| 2025-06-04 | 12.25 | 12.35 | 12.20 | 12.32 | 11.86 | qfq | 3,707,047 | 45,554,642 | 0.49% |
| 2025-06-03 | 12.08 | 12.34 | 12.03 | 12.26 | 11.80 | qfq | 5,008,251 | 61,259,645 | 1.57% |
| 2025-05-30 | 12.02 | 12.19 | 12.00 | 12.07 | 11.62 | qfq | 3,392,915 | 41,007,898 | 0.58% |
| 2025-05-29 | 11.87 | 12.02 | 11.83 | 12.00 | 11.55 | qfq | 3,251,376 | 38,826,622 | -2.60% |
| 2025-05-28 | 12.38 | 12.45 | 12.24 | 12.32 | 11.38 | qfq | 2,998,348 | 37,007,028 | -0.32% |
| 2025-05-27 | 12.20 | 12.38 | 12.18 | 12.36 | 11.41 | qfq | 3,296,570 | 40,539,987 | 0.73% |
| 2025-05-26 | 12.30 | 12.35 | 12.12 | 12.27 | 11.33 | qfq | 3,539,630 | 43,279,134 | -0.08% |
| 2025-05-23 | 12.45 | 12.51 | 12.25 | 12.28 | 11.34 | qfq | 4,146,900 | 51,318,847 | 0.82% |
| 2025-05-22 | 12.38 | 12.47 | 12.15 | 12.18 | 11.25 | qfq | 2,760,120 | 33,839,451 | -1.69% |
| 2025-05-21 | 12.39 | 12.46 | 12.35 | 12.39 | 11.44 | qfq | 2,640,960 | 32,764,948 | 0.00% |
| 2025-05-20 | 12.21 | 12.40 | 12.18 | 12.39 | 11.44 | qfq | 3,743,264 | 46,159,949 | 1.72% |
| 2025-05-19 | 12.15 | 12.20 | 12.11 | 12.18 | 11.25 | qfq | 1,870,058 | 22,741,776 | 0.25% |
| 2025-05-16 | 12.06 | 12.18 | 12.05 | 12.15 | 11.22 | qfq | 2,184,240 | 26,478,804 | 0.66% |
| 2025-05-15 | 12.12 | 12.22 | 12.07 | 12.07 | 11.15 | qfq | 2,475,700 | 30,066,995 | -0.74% |
| 2025-05-14 | 12.17 | 12.29 | 12.12 | 12.16 | 11.23 | qfq | 3,199,020 | 39,006,471 | -0.57% |
| 2025-05-13 | 12.12 | 12.37 | 12.01 | 12.23 | 11.29 | qfq | 6,362,150 | 77,307,803 | 2.26% |
| 2025-05-12 | 11.90 | 11.98 | 11.81 | 11.96 | 11.05 | qfq | 3,131,000 | 37,259,847 | 1.10% |
| 2025-05-09 | 11.86 | 11.87 | 11.72 | 11.83 | 10.93 | qfq | 2,423,000 | 28,599,879 | 0.08% |
| 2025-05-08 | 11.70 | 11.85 | 11.69 | 11.82 | 10.92 | qfq | 2,240,449 | 26,452,672 | 0.60% |
| 2025-05-07 | 11.83 | 11.89 | 11.62 | 11.75 | 10.85 | qfq | 3,956,920 | 46,663,049 | 0.26% |
| 2025-05-06 | 11.72 | 11.81 | 11.67 | 11.72 | 10.82 | qfq | 3,498,288 | 41,008,814 | 0.51% |
| 2025-04-30 | 11.67 | 11.79 | 11.55 | 11.66 | 10.77 | qfq | 2,221,700 | 25,950,805 | 0.60% |
| 2025-04-29 | 11.49 | 11.62 | 11.43 | 11.59 | 10.70 | qfq | 2,216,588 | 25,649,434 | 1.22% |
| 2025-04-28 | 11.58 | 11.61 | 11.42 | 11.45 | 10.57 | qfq | 3,345,700 | 38,443,315 | -1.38% |
| 2025-04-25 | 11.80 | 11.83 | 11.56 | 11.61 | 10.72 | qfq | 5,655,980 | 65,857,009 | -0.94% |
| 2025-04-24 | 11.52 | 11.73 | 11.45 | 11.72 | 10.82 | qfq | 3,799,960 | 44,091,523 | 1.74% |
| 2025-04-23 | 11.31 | 11.70 | 11.24 | 11.52 | 10.64 | qfq | 4,738,900 | 54,428,565 | 2.31% |
| 2025-04-22 | 10.99 | 11.28 | 10.93 | 11.26 | 10.40 | qfq | 3,588,300 | 39,981,903 | 2.64% |
| 2025-04-21 | 10.93 | 11.03 | 10.78 | 10.97 | 10.13 | qfq | 2,166,100 | 23,704,786 | 0.92% |
| 2025-04-18 | 10.85 | 11.00 | 10.77 | 10.87 | 10.04 | qfq | 1,647,141 | 17,872,686 | -0.09% |
| 2025-04-17 | 10.79 | 10.98 | 10.73 | 10.88 | 10.05 | qfq | 2,129,101 | 23,199,039 | 0.83% |
| 2025-04-16 | 10.94 | 10.94 | 10.60 | 10.79 | 9.96 | qfq | 2,394,899 | 25,767,072 | -1.64% |
| 2025-04-15 | 10.91 | 10.98 | 10.73 | 10.97 | 10.13 | qfq | 2,342,060 | 25,452,869 | 0.83% |
| 2025-04-14 | 10.90 | 11.01 | 10.83 | 10.88 | 10.05 | qfq | 2,603,730 | 28,408,684 | 0.93% |
| 2025-04-11 | 10.79 | 10.87 | 10.68 | 10.78 | 9.96 | qfq | 2,556,200 | 27,562,791 | -0.46% |
| 2025-04-10 | 10.69 | 11.02 | 10.65 | 10.83 | 10.00 | qfq | 4,814,900 | 52,192,959 | 3.44% |
| 2025-04-09 | 10.35 | 10.55 | 9.86 | 10.47 | 9.67 | qfq | 5,610,060 | 57,241,834 | -0.19% |
| 2025-04-08 | 10.41 | 10.95 | 10.27 | 10.49 | 9.69 | qfq | 8,723,200 | 91,917,413 | -4.90% |
| 2025-04-07 | 11.81 | 11.85 | 11.03 | 11.03 | 10.19 | qfq | 5,558,637 | 62,290,005 | -10.03% |
| 2025-04-03 | 12.32 | 12.46 | 12.06 | 12.26 | 11.32 | qfq | 5,445,332 | 66,439,194 | -1.21% |
| 2025-04-02 | 12.39 | 12.53 | 12.34 | 12.41 | 11.46 | qfq | 2,668,200 | 33,217,033 | -0.16% |
| 2025-04-01 | 12.04 | 12.55 | 12.00 | 12.43 | 11.48 | qfq | 4,888,630 | 60,532,436 | 3.58% |
| 2025-03-31 | 12.20 | 12.24 | 11.91 | 12.00 | 11.08 | qfq | 3,080,779 | 37,055,481 | -2.04% |
| 2025-03-28 | 12.34 | 12.56 | 12.25 | 12.25 | 11.31 | qfq | 3,273,390 | 40,477,499 | -0.73% |
| 2025-03-27 | 12.30 | 12.35 | 12.06 | 12.34 | 11.40 | qfq | 2,946,050 | 36,066,402 | 0.90% |
| 2025-03-26 | 12.16 | 12.28 | 12.06 | 12.23 | 11.29 | qfq | 2,233,600 | 27,301,310 | 0.74% |
| 2025-03-25 | 12.04 | 12.22 | 11.96 | 12.14 | 11.21 | qfq | 2,312,800 | 27,956,406 | 0.25% |
| 2025-03-24 | 12.29 | 12.30 | 11.90 | 12.11 | 11.18 | qfq | 3,628,080 | 43,799,630 | -0.82% |
| 2025-03-21 | 12.40 | 12.45 | 12.16 | 12.21 | 11.28 | qfq | 3,150,000 | 38,647,823 | -1.37% |
| 2025-03-20 | 12.40 | 12.43 | 12.30 | 12.38 | 11.43 | qfq | 2,415,620 | 29,847,169 | -0.16% |
| 2025-03-19 | 12.35 | 12.49 | 12.35 | 12.40 | 11.45 | qfq | 2,541,002 | 31,538,258 | -0.16% |
| 2025-03-18 | 12.33 | 12.47 | 12.31 | 12.42 | 11.47 | qfq | 3,983,710 | 49,428,029 | 0.49% |
| 2025-03-17 | 12.18 | 12.45 | 12.14 | 12.36 | 11.41 | qfq | 5,344,720 | 65,764,863 | 1.90% |
| 2025-03-14 | 11.90 | 12.14 | 11.87 | 12.13 | 11.20 | qfq | 4,840,330 | 58,114,161 | 2.02% |
| 2025-03-13 | 11.88 | 11.93 | 11.72 | 11.89 | 10.98 | qfq | 2,921,270 | 34,474,991 | 0.34% |
| 2025-03-12 | 11.92 | 11.95 | 11.81 | 11.85 | 10.94 | qfq | 2,742,400 | 32,544,588 | -0.50% |
| 2025-03-11 | 11.79 | 11.91 | 11.78 | 11.91 | 11.00 | qfq | 2,818,700 | 33,346,063 | -0.25% |
| 2025-03-10 | 12.00 | 12.11 | 11.84 | 11.94 | 11.03 | qfq | 5,245,741 | 62,685,538 | 1.44% |
| 2025-03-07 | 11.69 | 11.88 | 11.58 | 11.77 | 10.87 | qfq | 4,303,850 | 50,613,120 | 0.94% |
| 2025-03-06 | 11.58 | 11.69 | 11.51 | 11.66 | 10.77 | qfq | 4,270,210 | 49,581,897 | 0.87% |
| 2025-03-05 | 11.70 | 11.70 | 11.48 | 11.56 | 10.68 | qfq | 2,362,759 | 27,272,512 | -1.11% |
| 2025-03-04 | 11.47 | 11.74 | 11.38 | 11.69 | 10.80 | qfq | 3,189,790 | 36,994,301 | 1.83% |
| 2025-03-03 | 11.34 | 11.58 | 11.34 | 11.48 | 10.60 | qfq | 3,191,510 | 36,681,914 | 1.23% |
| 2025-02-28 | 11.56 | 11.60 | 11.32 | 11.34 | 10.47 | qfq | 3,727,390 | 42,541,506 | -2.07% |
| 2025-02-27 | 11.59 | 11.61 | 11.39 | 11.58 | 10.69 | qfq | 3,532,430 | 40,642,861 | 0.52% |
| 2025-02-26 | 11.37 | 11.53 | 11.37 | 11.52 | 10.64 | qfq | 3,232,560 | 37,032,190 | 1.50% |
| 2025-02-25 | 11.68 | 11.68 | 11.30 | 11.35 | 10.48 | qfq | 6,129,220 | 70,224,596 | -3.32% |
| 2025-02-24 | 11.82 | 11.89 | 11.66 | 11.74 | 10.84 | qfq | 3,619,839 | 42,461,579 | -1.34% |
| 2025-02-21 | 11.98 | 11.99 | 11.78 | 11.90 | 10.99 | qfq | 3,757,760 | 44,568,996 | 0.08% |
| 2025-02-20 | 11.70 | 11.90 | 11.66 | 11.89 | 10.98 | qfq | 3,814,950 | 45,239,423 | 1.89% |
| 2025-02-19 | 11.55 | 11.73 | 11.55 | 11.67 | 10.78 | qfq | 2,404,640 | 27,982,157 | 0.86% |
| 2025-02-18 | 11.85 | 11.92 | 11.52 | 11.57 | 10.69 | qfq | 3,288,469 | 38,488,557 | -2.61% |
| 2025-02-17 | 11.90 | 12.00 | 11.77 | 11.88 | 10.97 | qfq | 4,858,447 | 57,830,576 | 0.76% |
| 2025-02-14 | 11.57 | 11.83 | 11.56 | 11.79 | 10.89 | qfq | 4,798,740 | 56,372,259 | 1.81% |
| 2025-02-13 | 11.72 | 11.79 | 11.57 | 11.58 | 10.69 | qfq | 2,720,980 | 31,691,978 | -1.45% |
| 2025-02-12 | 11.86 | 11.89 | 11.65 | 11.75 | 10.85 | qfq | 3,132,590 | 36,746,505 | -0.84% |
| 2025-02-11 | 11.94 | 11.99 | 11.76 | 11.85 | 10.94 | qfq | 2,818,374 | 33,363,253 | -1.33% |
| 2025-02-10 | 11.78 | 12.02 | 11.77 | 12.01 | 11.09 | qfq | 3,402,650 | 40,547,419 | 2.04% |
| 2025-02-07 | 11.69 | 11.85 | 11.64 | 11.77 | 10.87 | qfq | 3,327,700 | 39,127,723 | 0.86% |
| 2025-02-06 | 11.50 | 11.68 | 11.38 | 11.67 | 10.78 | qfq | 2,965,240 | 34,248,175 | 1.13% |
| 2025-02-05 | 11.72 | 11.80 | 11.44 | 11.54 | 10.66 | qfq | 2,674,630 | 30,924,900 | -1.54% |
| 2025-01-27 | 11.59 | 11.83 | 11.59 | 11.72 | 10.82 | qfq | 2,267,320 | 26,624,774 | 1.21% |
| 2025-01-24 | 11.61 | 11.68 | 11.50 | 11.58 | 10.69 | qfq | 1,912,190 | 22,119,851 | -0.17% |
| 2025-01-23 | 11.65 | 11.85 | 11.60 | 11.60 | 10.71 | qfq | 2,363,400 | 27,638,394 | 0.43% |
| 2025-01-22 | 11.65 | 11.65 | 11.51 | 11.55 | 10.67 | qfq | 2,039,480 | 23,634,599 | -0.69% |
| 2025-01-21 | 11.72 | 11.77 | 11.50 | 11.63 | 10.74 | qfq | 2,521,810 | 29,225,839 | -0.43% |
| 2025-01-20 | 11.42 | 11.87 | 11.42 | 11.68 | 10.79 | qfq | 2,729,010 | 31,844,727 | 2.28% |
| 2025-01-17 | 11.35 | 11.47 | 11.29 | 11.42 | 10.55 | qfq | 1,684,720 | 19,199,545 | 0.09% |
| 2025-01-16 | 11.40 | 11.54 | 11.28 | 11.41 | 10.54 | qfq | 1,949,880 | 22,254,981 | 0.44% |
| 2025-01-15 | 11.46 | 11.46 | 11.30 | 11.36 | 10.49 | qfq | 2,013,100 | 22,893,897 | -0.87% |
| 2025-01-14 | 11.22 | 11.47 | 11.20 | 11.46 | 10.58 | qfq | 2,861,930 | 32,490,548 | 1.96% |
| 2025-01-13 | 11.09 | 11.24 | 10.98 | 11.24 | 10.38 | qfq | 1,979,342 | 22,043,924 | 1.26% |
| 2025-01-10 | 11.29 | 11.38 | 11.10 | 11.10 | 10.25 | qfq | 2,006,450 | 22,543,859 | -1.68% |
| 2025-01-09 | 11.33 | 11.44 | 11.26 | 11.29 | 10.43 | qfq | 1,958,350 | 22,201,470 | -0.96% |
| 2025-01-08 | 11.50 | 11.60 | 11.18 | 11.40 | 10.53 | qfq | 2,397,430 | 27,287,107 | -1.13% |
| 2025-01-07 | 11.55 | 11.55 | 11.31 | 11.53 | 10.65 | qfq | 2,721,672 | 31,142,616 | 0.26% |
| 2025-01-06 | 11.62 | 11.82 | 11.36 | 11.50 | 10.62 | qfq | 4,295,178 | 49,646,357 | -0.35% |
| 2025-01-03 | 11.85 | 11.90 | 11.50 | 11.54 | 10.66 | qfq | 3,040,530 | 35,613,604 | -2.20% |
| 2025-01-02 | 12.00 | 12.15 | 11.71 | 11.80 | 10.90 | qfq | 3,318,920 | 39,567,893 | -1.50% |
| 2024-12-31 | 12.21 | 12.33 | 11.94 | 11.98 | 11.06 | qfq | 3,137,340 | 38,001,385 | -2.60% |
| 2024-12-30 | 12.42 | 12.43 | 12.20 | 12.30 | 11.36 | qfq | 2,418,860 | 29,767,839 | -0.73% |
| 2024-12-27 | 12.52 | 12.55 | 12.35 | 12.39 | 11.44 | qfq | 2,671,620 | 33,193,038 | -1.04% |
| 2024-12-26 | 12.20 | 12.67 | 12.20 | 12.52 | 11.56 | qfq | 3,328,540 | 41,538,597 | 2.37% |
| 2024-12-25 | 12.53 | 12.57 | 12.18 | 12.23 | 11.29 | qfq | 2,484,390 | 30,507,883 | -1.77% |
| 2024-12-24 | 12.33 | 12.53 | 12.31 | 12.45 | 11.50 | qfq | 1,963,590 | 24,415,831 | 1.14% |
| 2024-12-23 | 12.69 | 12.80 | 12.29 | 12.31 | 11.37 | qfq | 2,901,120 | 36,212,320 | -2.84% |
| 2024-12-20 | 12.51 | 12.94 | 12.47 | 12.67 | 11.70 | qfq | 3,625,530 | 46,129,004 | 1.44% |
| 2024-12-19 | 12.49 | 12.52 | 12.24 | 12.49 | 11.53 | qfq | 3,142,930 | 38,842,150 | 0.73% |
| 2024-12-18 | 12.45 | 12.58 | 12.25 | 12.40 | 11.45 | qfq | 2,390,250 | 29,695,583 | 0.24% |
| 2024-12-17 | 12.66 | 12.85 | 12.36 | 12.37 | 11.42 | qfq | 4,070,000 | 51,091,132 | -3.28% |
| 2024-12-16 | 12.86 | 13.00 | 12.70 | 12.79 | 11.81 | qfq | 2,944,000 | 37,844,362 | -0.54% |
| 2024-12-13 | 13.09 | 13.10 | 12.81 | 12.86 | 11.88 | qfq | 4,616,830 | 59,798,741 | -1.98% |
| 2024-12-12 | 13.15 | 13.16 | 12.93 | 13.12 | 12.12 | qfq | 5,467,819 | 71,245,523 | 0.00% |
| 2024-12-11 | 13.14 | 13.18 | 13.04 | 13.12 | 12.12 | qfq | 2,953,890 | 38,672,787 | 0.46% |
| 2024-12-10 | 13.32 | 13.45 | 13.00 | 13.06 | 12.06 | qfq | 5,754,900 | 75,999,937 | 0.08% |
| 2024-12-09 | 13.32 | 13.40 | 12.96 | 13.05 | 12.05 | qfq | 4,799,920 | 63,142,492 | -1.36% |
| 2024-12-06 | 13.03 | 13.28 | 12.93 | 13.23 | 12.22 | qfq | 4,189,980 | 55,001,149 | 1.53% |
| 2024-12-05 | 13.13 | 13.17 | 12.91 | 13.03 | 12.03 | qfq | 3,964,490 | 51,739,870 | -0.69% |
| 2024-12-04 | 13.46 | 13.46 | 13.00 | 13.12 | 12.12 | qfq | 4,583,530 | 60,287,252 | -2.38% |
| 2024-12-03 | 13.48 | 13.60 | 13.38 | 13.44 | 12.41 | qfq | 2,757,000 | 37,148,481 | -0.67% |
| 2024-12-02 | 13.25 | 13.53 | 13.12 | 13.53 | 12.50 | qfq | 4,027,949 | 54,037,637 | 2.19% |
| 2024-11-29 | 12.92 | 13.24 | 12.72 | 13.24 | 12.23 | qfq | 4,994,560 | 65,089,169 | 3.28% |
| 2024-11-28 | 13.08 | 13.20 | 12.80 | 12.82 | 11.84 | qfq | 4,623,330 | 59,931,423 | -2.95% |
| 2024-11-27 | 12.98 | 13.21 | 12.61 | 13.21 | 12.20 | qfq | 4,597,200 | 59,437,739 | 2.24% |
| 2024-11-26 | 13.19 | 13.49 | 12.86 | 12.92 | 11.93 | qfq | 4,412,260 | 58,124,215 | -2.05% |
| 2024-11-25 | 13.05 | 13.25 | 12.98 | 13.19 | 12.18 | qfq | 2,641,280 | 34,650,243 | 1.23% |
| 2024-11-22 | 13.88 | 14.00 | 13.00 | 13.03 | 12.03 | qfq | 5,633,460 | 76,041,264 | -5.31% |
| 2024-11-21 | 13.37 | 13.82 | 13.22 | 13.76 | 12.71 | qfq | 6,309,840 | 85,505,217 | 3.15% |
| 2024-11-20 | 13.10 | 13.48 | 13.07 | 13.34 | 12.32 | qfq | 3,422,141 | 45,567,899 | 1.75% |
| 2024-11-19 | 12.97 | 13.12 | 12.75 | 13.11 | 12.11 | qfq | 3,682,170 | 47,814,599 | 1.47% |
| 2024-11-18 | 13.40 | 13.55 | 12.80 | 12.92 | 11.93 | qfq | 5,336,710 | 70,146,438 | -2.86% |
| 2024-11-15 | 13.59 | 13.77 | 13.24 | 13.30 | 12.28 | qfq | 4,734,945 | 64,029,186 | -2.56% |
| 2024-11-14 | 13.99 | 14.26 | 13.60 | 13.65 | 12.61 | qfq | 4,834,060 | 67,411,682 | -2.78% |
| 2024-11-13 | 14.16 | 14.23 | 13.51 | 14.04 | 12.97 | qfq | 7,927,180 | 109,866,557 | -0.71% |
| 2024-11-12 | 13.57 | 14.52 | 13.51 | 14.14 | 13.06 | qfq | 13,292,338 | 186,381,609 | 4.59% |
| 2024-11-11 | 13.41 | 13.66 | 13.41 | 13.52 | 12.49 | qfq | 6,197,946 | 83,858,583 | 0.45% |
| 2024-11-08 | 13.66 | 13.71 | 13.44 | 13.46 | 12.43 | qfq | 4,951,680 | 67,095,756 | -1.17% |
| 2024-11-07 | 13.26 | 13.62 | 13.12 | 13.62 | 12.58 | qfq | 6,666,845 | 89,474,050 | 1.72% |
| 2024-11-06 | 13.93 | 13.99 | 13.28 | 13.39 | 12.37 | qfq | 8,992,662 | 122,102,147 | -4.22% |
| 2024-11-05 | 13.65 | 14.14 | 13.50 | 13.98 | 12.91 | qfq | 6,924,010 | 96,033,887 | 3.40% |
| 2024-11-04 | 13.51 | 13.57 | 13.36 | 13.52 | 12.49 | qfq | 2,899,906 | 38,981,651 | 0.45% |
| 2024-11-01 | 13.67 | 13.67 | 13.26 | 13.46 | 12.43 | qfq | 5,856,600 | 78,812,029 | -0.59% |
| 2024-10-31 | 13.79 | 13.83 | 13.48 | 13.54 | 12.50 | qfq | 4,942,113 | 67,020,633 | -1.81% |
| 2024-10-30 | 13.80 | 14.67 | 13.47 | 13.79 | 12.74 | qfq | 9,879,630 | 137,885,542 | 1.25% |
| 2024-10-29 | 13.88 | 14.01 | 13.50 | 13.62 | 12.58 | qfq | 7,136,502 | 97,937,048 | -0.87% |
| 2024-10-28 | 13.10 | 13.84 | 13.01 | 13.74 | 12.69 | qfq | 9,635,412 | 130,326,921 | 5.69% |
| 2024-10-25 | 12.90 | 13.07 | 12.81 | 13.00 | 12.01 | qfq | 4,032,950 | 52,100,110 | 0.78% |
| 2024-10-24 | 12.81 | 12.94 | 12.74 | 12.90 | 11.91 | qfq | 3,978,549 | 51,131,026 | 0.08% |
| 2024-10-23 | 12.93 | 13.17 | 12.65 | 12.89 | 11.90 | qfq | 8,384,420 | 108,050,244 | -0.62% |
| 2024-10-22 | 12.79 | 13.10 | 12.68 | 12.97 | 11.98 | qfq | 7,876,577 | 101,697,288 | 1.81% |
| 2024-10-21 | 12.53 | 12.83 | 12.30 | 12.74 | 11.77 | qfq | 10,168,389 | 128,584,387 | 1.59% |
| 2024-10-18 | 12.27 | 12.66 | 12.11 | 12.54 | 11.58 | qfq | 11,910,042 | 148,161,939 | 0.88% |
| 2024-10-17 | 12.09 | 12.57 | 12.03 | 12.43 | 11.48 | qfq | 9,457,667 | 116,336,005 | 3.76% |
| 2024-10-16 | 11.75 | 12.05 | 11.73 | 11.98 | 11.06 | qfq | 3,967,560 | 47,329,493 | 0.59% |
| 2024-10-15 | 11.80 | 12.29 | 11.73 | 11.91 | 11.00 | qfq | 6,133,440 | 73,917,049 | 0.25% |
| 2024-10-14 | 11.66 | 12.00 | 11.47 | 11.88 | 10.97 | qfq | 5,670,902 | 66,528,690 | 1.80% |
| 2024-10-11 | 11.95 | 12.07 | 11.51 | 11.67 | 10.78 | qfq | 5,755,169 | 67,805,633 | -2.42% |
| 2024-10-10 | 11.79 | 12.28 | 11.79 | 11.96 | 11.05 | qfq | 7,424,068 | 89,620,608 | 1.53% |
| 2024-10-09 | 12.61 | 12.61 | 11.61 | 11.78 | 10.88 | qfq | 10,826,970 | 130,825,160 | -8.68% |
| 2024-10-08 | 13.55 | 13.55 | 12.32 | 12.90 | 11.91 | qfq | 15,846,020 | 203,846,677 | 4.71% |
| 2024-09-30 | 11.70 | 12.32 | 11.45 | 12.32 | 11.38 | qfq | 11,150,918 | 133,209,669 | 10.00% |
| 2024-09-27 | 10.79 | 11.25 | 10.78 | 11.20 | 10.34 | qfq | 3,455,528 | 38,121,258 | 4.87% |
| 2024-09-26 | 10.26 | 10.68 | 10.23 | 10.68 | 9.86 | qfq | 3,541,140 | 36,957,498 | 3.39% |
| 2024-09-25 | 10.45 | 10.63 | 10.30 | 10.33 | 9.54 | qfq | 3,835,760 | 40,220,120 | -0.67% |
| 2024-09-24 | 9.89 | 10.43 | 9.87 | 10.40 | 9.60 | qfq | 4,373,897 | 44,582,378 | 5.80% |
| 2024-09-23 | 9.84 | 9.97 | 9.76 | 9.83 | 9.08 | qfq | 2,540,100 | 24,994,633 | 0.00% |
| 2024-09-20 | 10.01 | 10.09 | 9.73 | 9.83 | 9.08 | qfq | 3,758,160 | 37,035,454 | -2.19% |
| 2024-09-19 | 9.82 | 10.15 | 9.77 | 10.05 | 9.28 | qfq | 3,637,780 | 36,318,138 | 3.40% |
| 2024-09-18 | 10.15 | 10.15 | 9.45 | 9.72 | 8.98 | qfq | 6,829,559 | 65,957,676 | -4.61% |
| 2024-09-13 | 10.55 | 10.56 | 10.19 | 10.19 | 9.41 | qfq | 2,549,300 | 26,339,394 | -3.41% |
| 2024-09-12 | 10.62 | 10.76 | 10.53 | 10.55 | 9.74 | qfq | 1,354,845 | 14,409,370 | -0.94% |
| 2024-09-11 | 10.66 | 10.73 | 10.59 | 10.65 | 9.84 | qfq | 1,005,630 | 10,704,480 | -0.28% |
| 2024-09-10 | 10.73 | 10.74 | 10.52 | 10.68 | 9.86 | qfq | 1,328,200 | 14,087,980 | 0.00% |
| 2024-09-09 | 10.55 | 10.79 | 10.53 | 10.68 | 9.86 | qfq | 1,663,060 | 17,774,988 | 0.66% |
| 2024-09-06 | 10.98 | 11.00 | 10.58 | 10.61 | 9.80 | qfq | 1,842,380 | 19,752,712 | -2.66% |
| 2024-09-05 | 10.89 | 11.01 | 10.86 | 10.90 | 10.07 | qfq | 1,505,010 | 16,463,877 | 0.55% |
| 2024-09-04 | 10.76 | 10.93 | 10.70 | 10.84 | 10.01 | qfq | 2,517,999 | 27,249,611 | 0.65% |
| 2024-09-03 | 10.80 | 10.99 | 10.74 | 10.77 | 9.95 | qfq | 2,316,700 | 25,125,760 | -0.83% |
| 2024-09-02 | 10.90 | 11.12 | 10.80 | 10.86 | 10.03 | qfq | 2,929,670 | 32,045,852 | -1.00% |
| 2024-08-30 | 10.86 | 11.11 | 10.86 | 10.97 | 10.13 | qfq | 3,136,230 | 34,577,773 | 0.83% |
| 2024-08-29 | 10.48 | 10.97 | 10.41 | 10.88 | 10.05 | qfq | 3,812,818 | 41,128,652 | 3.92% |
| 2024-08-28 | 10.39 | 10.55 | 10.33 | 10.47 | 9.67 | qfq | 1,503,000 | 15,726,571 | 0.29% |
| 2024-08-27 | 10.36 | 10.59 | 10.36 | 10.44 | 9.64 | qfq | 1,889,100 | 19,809,750 | -0.10% |
| 2024-08-26 | 10.44 | 10.57 | 10.36 | 10.45 | 9.65 | qfq | 1,576,040 | 16,494,726 | 0.67% |
| 2024-08-23 | 10.61 | 10.66 | 10.25 | 10.38 | 9.59 | qfq | 3,113,495 | 32,399,643 | -2.35% |
| 2024-08-22 | 10.80 | 10.88 | 10.61 | 10.63 | 9.82 | qfq | 1,731,850 | 18,531,302 | -1.21% |
| 2024-08-21 | 10.99 | 10.99 | 10.71 | 10.76 | 9.94 | qfq | 1,948,248 | 21,045,635 | -0.83% |
| 2024-08-20 | 11.08 | 11.10 | 10.79 | 10.85 | 10.02 | qfq | 2,830,700 | 30,809,151 | -2.25% |
| 2024-08-19 | 11.30 | 11.35 | 11.10 | 11.10 | 10.25 | qfq | 2,512,100 | 28,150,234 | -1.77% |
| 2024-08-16 | 11.36 | 11.42 | 11.16 | 11.30 | 10.44 | qfq | 3,365,540 | 37,932,137 | -0.62% |
| 2024-08-15 | 11.33 | 11.51 | 11.25 | 11.37 | 10.50 | qfq | 2,367,030 | 26,929,809 | 0.09% |
| 2024-08-14 | 11.59 | 11.60 | 11.26 | 11.36 | 10.49 | qfq | 2,651,660 | 30,166,031 | -2.24% |
| 2024-08-13 | 11.64 | 11.68 | 11.47 | 11.62 | 10.73 | qfq | 1,804,100 | 20,854,577 | -0.34% |
| 2024-08-12 | 11.44 | 11.75 | 11.41 | 11.66 | 10.77 | qfq | 3,292,950 | 38,250,668 | 1.48% |
| 2024-08-09 | 11.78 | 11.85 | 11.48 | 11.49 | 10.61 | qfq | 4,072,100 | 47,341,251 | -2.71% |
| 2024-08-08 | 11.57 | 11.90 | 11.52 | 11.81 | 10.91 | qfq | 4,234,088 | 49,738,297 | 1.46% |
| 2024-08-07 | 11.71 | 11.71 | 11.49 | 11.64 | 10.75 | qfq | 3,316,230 | 38,474,764 | -0.77% |
| 2024-08-06 | 11.30 | 11.80 | 11.28 | 11.73 | 10.83 | qfq | 6,203,569 | 71,913,205 | 4.27% |
| 2024-08-05 | 11.15 | 11.63 | 11.12 | 11.25 | 10.39 | qfq | 4,820,200 | 54,941,033 | -0.18% |
| 2024-08-02 | 11.27 | 11.70 | 11.21 | 11.27 | 10.41 | qfq | 4,939,641 | 56,515,580 | 0.00% |
| 2024-08-01 | 11.27 | 11.49 | 11.19 | 11.27 | 10.41 | qfq | 3,680,404 | 41,649,316 | -0.97% |
| 2024-07-31 | 10.72 | 11.55 | 10.72 | 11.38 | 10.51 | qfq | 7,570,180 | 85,214,152 | 6.06% |
| 2024-07-30 | 11.02 | 11.09 | 10.70 | 10.73 | 9.91 | qfq | 4,959,671 | 53,945,284 | -2.98% |
| 2024-07-29 | 11.63 | 11.63 | 10.81 | 11.06 | 10.21 | qfq | 7,667,508 | 84,859,334 | -4.90% |
| 2024-07-26 | 11.41 | 11.80 | 11.32 | 11.63 | 10.74 | qfq | 9,408,540 | 108,387,710 | 4.30% |
| 2024-07-25 | 10.99 | 11.15 | 10.79 | 11.15 | 10.30 | qfq | 3,222,504 | 35,263,798 | 0.63% |
| 2024-07-24 | 11.14 | 11.23 | 10.98 | 11.08 | 10.23 | qfq | 2,273,400 | 25,187,979 | -0.54% |
| 2024-07-23 | 11.50 | 11.55 | 11.13 | 11.14 | 10.29 | qfq | 2,152,600 | 24,263,920 | -3.38% |
| 2024-07-22 | 11.52 | 11.60 | 11.39 | 11.53 | 10.65 | qfq | 2,428,400 | 27,925,439 | 0.26% |
| 2024-07-19 | 11.41 | 11.60 | 11.39 | 11.50 | 10.62 | qfq | 1,856,280 | 21,350,138 | 0.52% |
| 2024-07-18 | 11.21 | 11.53 | 11.10 | 11.44 | 10.56 | qfq | 1,951,370 | 22,115,321 | 0.88% |
| 2024-07-17 | 11.28 | 11.41 | 11.05 | 11.34 | 10.47 | qfq | 2,123,200 | 23,880,174 | 1.89% |
| 2024-07-16 | 11.20 | 11.29 | 11.03 | 11.13 | 10.28 | qfq | 1,915,500 | 21,288,037 | -1.42% |
| 2024-07-15 | 11.60 | 11.61 | 11.19 | 11.29 | 10.43 | qfq | 1,872,560 | 21,138,345 | -1.66% |
| 2024-07-12 | 11.17 | 11.57 | 11.12 | 11.48 | 10.60 | qfq | 3,973,401 | 45,375,621 | 2.78% |
| 2024-07-11 | 10.84 | 11.29 | 10.84 | 11.17 | 10.32 | qfq | 3,518,610 | 39,175,100 | 4.00% |
| 2024-07-10 | 10.97 | 11.01 | 10.73 | 10.74 | 9.92 | qfq | 2,160,770 | 23,403,229 | -1.56% |
| 2024-07-09 | 10.78 | 10.98 | 10.55 | 10.91 | 10.08 | qfq | 4,313,510 | 46,379,096 | 0.65% |
| 2024-07-08 | 11.14 | 11.26 | 10.80 | 10.84 | 10.01 | qfq | 3,317,890 | 36,237,370 | -3.30% |
| 2024-07-05 | 10.61 | 11.22 | 10.55 | 11.21 | 10.35 | qfq | 3,521,730 | 38,530,087 | 5.36% |
| 2024-07-04 | 11.07 | 11.13 | 10.53 | 10.64 | 9.83 | qfq | 3,900,500 | 41,857,005 | -4.23% |
| 2024-07-03 | 11.32 | 11.44 | 11.08 | 11.11 | 10.26 | qfq | 1,722,230 | 19,321,849 | -2.03% |
| 2024-07-02 | 11.30 | 11.69 | 11.26 | 11.34 | 10.47 | qfq | 3,386,840 | 38,678,575 | -0.26% |
| 2024-07-01 | 10.89 | 11.68 | 10.79 | 11.37 | 10.50 | qfq | 5,323,500 | 59,511,658 | 3.27% |
| 2024-06-28 | 10.76 | 11.53 | 10.71 | 11.01 | 10.17 | qfq | 4,895,160 | 54,863,810 | 2.32% |
| 2024-06-27 | 11.22 | 11.23 | 10.75 | 10.76 | 9.94 | qfq | 2,726,171 | 29,928,761 | -4.19% |
| 2024-06-26 | 10.74 | 11.37 | 10.64 | 11.23 | 10.37 | qfq | 3,233,783 | 35,605,610 | 4.66% |
| 2024-06-25 | 10.88 | 10.94 | 10.65 | 10.73 | 9.91 | qfq | 3,032,860 | 32,671,230 | -1.20% |
| 2024-06-24 | 11.26 | 11.30 | 10.70 | 10.86 | 10.03 | qfq | 4,116,390 | 44,902,267 | -3.55% |
| 2024-06-21 | 11.41 | 11.49 | 11.25 | 11.26 | 10.40 | qfq | 2,014,930 | 22,833,852 | -1.83% |
| 2024-06-20 | 11.35 | 11.50 | 11.20 | 11.47 | 10.59 | qfq | 2,358,218 | 26,728,835 | 0.97% |
| 2024-06-19 | 11.57 | 11.57 | 11.35 | 11.36 | 10.49 | qfq | 1,604,448 | 18,386,316 | -0.96% |
| 2024-06-18 | 11.46 | 11.63 | 11.41 | 11.47 | 10.59 | qfq | 1,651,690 | 19,041,359 | -0.35% |
| 2024-06-17 | 11.49 | 11.58 | 11.37 | 11.51 | 10.63 | qfq | 1,251,349 | 14,370,291 | -0.09% |
| 2024-06-14 | 11.78 | 11.78 | 11.32 | 11.52 | 10.64 | qfq | 1,705,460 | 19,562,220 | -0.95% |
| 2024-06-13 | 11.82 | 11.88 | 11.55 | 11.63 | 10.74 | qfq | 1,669,360 | 19,470,220 | -1.36% |
| 2024-06-12 | 11.57 | 11.96 | 11.50 | 11.79 | 10.89 | qfq | 2,580,400 | 30,422,621 | 2.17% |
| 2024-06-11 | 11.13 | 11.60 | 11.06 | 11.54 | 10.66 | qfq | 2,097,043 | 23,927,640 | 1.58% |
| 2024-06-07 | 11.49 | 11.59 | 11.28 | 11.36 | 10.49 | qfq | 2,734,473 | 31,197,791 | 0.71% |
| 2024-06-06 | 11.80 | 11.81 | 10.98 | 11.28 | 10.42 | qfq | 5,054,910 | 57,096,213 | -2.84% |
| 2024-06-05 | 11.95 | 11.95 | 11.58 | 11.61 | 10.72 | qfq | 4,505,400 | 52,781,542 | -2.03% |
| 2024-06-04 | 11.85 | 11.91 | 11.63 | 11.85 | 10.94 | qfq | 2,734,209 | 32,216,145 | -0.59% |
| 2024-06-03 | 11.96 | 12.20 | 11.76 | 11.92 | 11.01 | qfq | 3,929,000 | 46,986,209 | 0.42% |
| 2024-05-31 | 11.80 | 11.99 | 11.76 | 11.87 | 10.96 | qfq | 2,147,300 | 25,498,363 | -0.34% |
| 2024-05-30 | 12.02 | 12.50 | 11.87 | 11.91 | 11.00 | qfq | 4,239,609 | 51,227,169 | -0.92% |
| 2024-05-29 | 11.65 | 12.45 | 11.65 | 12.02 | 11.10 | qfq | 6,153,022 | 74,611,515 | 2.39% |
| 2024-05-28 | 11.80 | 11.88 | 11.63 | 11.74 | 10.84 | qfq | 2,053,400 | 24,145,561 | -0.59% |
| 2024-05-27 | 11.56 | 11.88 | 11.44 | 11.81 | 10.91 | qfq | 3,648,717 | 42,365,237 | 2.25% |
| 2024-05-24 | 12.00 | 12.00 | 11.51 | 11.55 | 10.67 | qfq | 3,984,408 | 46,540,605 | -2.20% |
| 2024-05-23 | 12.20 | 12.20 | 11.70 | 11.81 | 10.91 | qfq | 3,710,800 | 44,099,138 | -6.64% |
| 2024-05-22 | 12.58 | 12.74 | 12.54 | 12.65 | 11.22 | qfq | 2,709,050 | 34,217,905 | 0.56% |
| 2024-05-21 | 12.60 | 12.70 | 12.52 | 12.58 | 11.16 | qfq | 3,413,572 | 43,034,949 | -0.24% |
| 2024-05-20 | 12.58 | 12.69 | 12.36 | 12.61 | 11.19 | qfq | 3,185,730 | 39,936,917 | 0.64% |
| 2024-05-17 | 12.55 | 12.62 | 12.38 | 12.53 | 11.11 | qfq | 2,516,979 | 31,423,479 | 0.32% |
| 2024-05-16 | 12.70 | 12.82 | 12.45 | 12.49 | 11.08 | qfq | 3,066,605 | 38,551,682 | -1.50% |
| 2024-05-15 | 12.61 | 12.90 | 12.61 | 12.68 | 11.25 | qfq | 2,695,290 | 34,464,368 | -0.24% |
| 2024-05-14 | 12.79 | 12.89 | 12.69 | 12.71 | 11.27 | qfq | 2,991,025 | 38,224,813 | 0.16% |
| 2024-05-13 | 12.93 | 13.20 | 12.63 | 12.69 | 11.26 | qfq | 6,076,905 | 77,914,430 | -5.09% |
| 2024-05-10 | 13.28 | 13.50 | 13.15 | 13.37 | 11.86 | qfq | 4,466,620 | 59,354,997 | 0.75% |
| 2024-05-09 | 12.71 | 13.39 | 12.71 | 13.27 | 11.77 | qfq | 7,328,783 | 96,306,624 | 3.51% |
| 2024-05-08 | 12.67 | 13.10 | 12.64 | 12.82 | 11.37 | qfq | 6,770,797 | 87,029,749 | 0.79% |
| 2024-05-07 | 12.96 | 13.06 | 12.56 | 12.72 | 11.28 | qfq | 5,585,700 | 71,226,528 | 1.35% |
| 2024-05-06 | 12.59 | 12.74 | 12.39 | 12.55 | 11.13 | qfq | 5,923,703 | 74,251,161 | 2.03% |
| 2024-04-30 | 12.30 | 12.44 | 12.18 | 12.30 | 10.91 | qfq | 3,174,627 | 39,115,353 | 0.57% |
| 2024-04-29 | 12.09 | 12.66 | 12.04 | 12.23 | 10.85 | qfq | 6,536,860 | 80,142,481 | 1.33% |
| 2024-04-26 | 12.12 | 12.16 | 11.91 | 12.07 | 10.71 | qfq | 4,349,645 | 52,404,988 | -0.41% |
| 2024-04-25 | 12.10 | 12.26 | 12.00 | 12.12 | 10.75 | qfq | 4,894,800 | 59,308,176 | -0.90% |
| 2024-04-24 | 11.87 | 12.25 | 11.73 | 12.23 | 10.85 | qfq | 7,407,128 | 89,344,478 | 2.77% |
| 2024-04-23 | 11.50 | 12.01 | 11.42 | 11.90 | 10.56 | qfq | 8,753,941 | 102,581,956 | 2.59% |
| 2024-04-22 | 11.65 | 11.90 | 11.26 | 11.60 | 10.29 | qfq | 12,664,833 | 145,575,895 | -0.17% |
| 2024-04-19 | 10.65 | 11.62 | 10.65 | 11.62 | 10.31 | qfq | 4,389,489 | 50,493,957 | 10.04% |
| 2024-04-18 | 10.42 | 10.67 | 10.13 | 10.56 | 9.37 | qfq | 2,959,841 | 30,836,258 | 2.13% |
| 2024-04-17 | 9.84 | 10.35 | 9.84 | 10.34 | 9.17 | qfq | 3,454,455 | 35,299,894 | 5.83% |
| 2024-04-16 | 10.33 | 10.33 | 9.56 | 9.77 | 8.67 | qfq | 5,197,849 | 51,018,082 | -5.24% |
| 2024-04-15 | 10.65 | 10.76 | 10.21 | 10.31 | 9.15 | qfq | 4,286,506 | 44,653,571 | -3.37% |
| 2024-04-12 | 10.72 | 10.86 | 10.64 | 10.67 | 9.46 | qfq | 2,026,210 | 21,775,532 | -0.84% |
| 2024-04-11 | 10.88 | 10.94 | 10.73 | 10.76 | 9.54 | qfq | 2,939,950 | 31,882,127 | -0.92% |
| 2024-04-10 | 11.14 | 11.18 | 10.75 | 10.86 | 9.63 | qfq | 2,150,293 | 23,437,695 | -2.60% |
| 2024-04-09 | 10.73 | 11.16 | 10.71 | 11.15 | 9.89 | qfq | 2,770,150 | 30,376,718 | 3.82% |
| 2024-04-08 | 11.21 | 11.21 | 10.73 | 10.74 | 9.53 | qfq | 2,967,918 | 32,353,864 | -4.62% |
| 2024-04-03 | 11.22 | 11.29 | 11.13 | 11.26 | 9.99 | qfq | 2,415,278 | 27,095,020 | 0.54% |
| 2024-04-02 | 11.25 | 11.25 | 11.09 | 11.20 | 9.93 | qfq | 2,435,006 | 27,171,158 | -0.36% |
| 2024-04-01 | 10.85 | 11.24 | 10.85 | 11.24 | 9.97 | qfq | 3,003,023 | 33,272,540 | 3.98% |
| 2024-03-29 | 10.65 | 10.83 | 10.48 | 10.81 | 9.59 | qfq | 3,112,774 | 33,222,531 | 1.41% |
| 2024-03-28 | 10.62 | 10.87 | 10.58 | 10.66 | 9.46 | qfq | 4,485,800 | 48,008,114 | 0.00% |
| 2024-03-27 | 10.80 | 10.91 | 10.65 | 10.66 | 9.46 | qfq | 3,342,100 | 36,067,043 | -1.39% |
| 2024-03-26 | 11.13 | 11.15 | 10.64 | 10.81 | 9.59 | qfq | 4,542,308 | 49,329,792 | -2.79% |
| 2024-03-25 | 11.43 | 11.52 | 11.11 | 11.12 | 9.86 | qfq | 4,677,200 | 52,628,903 | -3.14% |
| 2024-03-22 | 11.83 | 11.83 | 11.40 | 11.48 | 10.18 | qfq | 3,632,577 | 41,978,611 | -3.04% |
| 2024-03-21 | 11.97 | 12.07 | 11.77 | 11.84 | 10.50 | qfq | 2,785,370 | 33,155,646 | -1.00% |
| 2024-03-20 | 11.88 | 12.12 | 11.82 | 11.96 | 10.61 | qfq | 3,094,960 | 36,961,748 | 0.67% |
| 2024-03-19 | 11.97 | 12.03 | 11.77 | 11.88 | 10.54 | qfq | 3,062,348 | 36,464,322 | -0.42% |
| 2024-03-18 | 11.80 | 11.94 | 11.60 | 11.93 | 10.58 | qfq | 3,525,140 | 41,496,929 | 1.88% |
| 2024-03-15 | 11.49 | 11.71 | 11.47 | 11.71 | 10.39 | qfq | 2,634,910 | 30,579,926 | 1.12% |
| 2024-03-14 | 11.70 | 11.87 | 11.46 | 11.58 | 10.27 | qfq | 3,687,722 | 42,985,881 | -1.36% |
| 2024-03-13 | 11.77 | 11.80 | 11.56 | 11.74 | 10.41 | qfq | 2,916,932 | 34,051,168 | -0.25% |
| 2024-03-12 | 11.45 | 11.84 | 11.40 | 11.77 | 10.44 | qfq | 6,570,910 | 76,496,023 | 3.61% |
| 2024-03-11 | 11.01 | 11.37 | 10.96 | 11.36 | 10.08 | qfq | 3,193,032 | 35,806,722 | 2.99% |
| 2024-03-08 | 10.78 | 11.13 | 10.73 | 11.03 | 9.78 | qfq | 3,490,150 | 38,125,027 | 2.32% |
| 2024-03-07 | 11.06 | 11.17 | 10.75 | 10.78 | 9.56 | qfq | 4,358,100 | 47,751,893 | -2.09% |
| 2024-03-06 | 11.16 | 11.22 | 10.89 | 11.01 | 9.77 | qfq | 4,651,017 | 51,326,725 | -1.08% |
| 2024-03-05 | 11.48 | 11.48 | 11.11 | 11.13 | 9.87 | qfq | 3,030,530 | 34,033,221 | -2.71% |
| 2024-03-04 | 11.35 | 11.60 | 11.28 | 11.44 | 10.15 | qfq | 4,165,278 | 47,480,501 | 0.26% |
| 2024-03-01 | 11.34 | 11.50 | 11.06 | 11.41 | 10.12 | qfq | 4,940,910 | 55,705,051 | -0.35% |
| 2024-02-29 | 11.18 | 11.45 | 11.02 | 11.45 | 10.16 | qfq | 7,272,792 | 81,580,340 | 1.60% |
| 2024-02-28 | 11.79 | 12.15 | 11.25 | 11.27 | 10.00 | qfq | 6,172,445 | 72,254,182 | -4.97% |
| 2024-02-27 | 11.60 | 11.87 | 11.45 | 11.86 | 10.52 | qfq | 3,943,790 | 46,092,634 | 1.54% |
| 2024-02-26 | 11.35 | 11.96 | 11.35 | 11.68 | 10.36 | qfq | 6,902,569 | 80,774,131 | 3.00% |
| 2024-02-23 | 11.42 | 11.48 | 11.01 | 11.34 | 10.06 | qfq | 4,253,615 | 47,833,164 | 0.00% |
| 2024-02-22 | 11.21 | 11.45 | 11.14 | 11.34 | 10.06 | qfq | 2,690,740 | 30,341,232 | 1.52% |
| 2024-02-21 | 11.02 | 11.55 | 10.96 | 11.17 | 9.91 | qfq | 5,393,208 | 60,936,446 | 0.99% |
| 2024-02-20 | 11.25 | 11.54 | 11.00 | 11.06 | 9.81 | qfq | 4,904,933 | 54,841,911 | -2.98% |
| 2024-02-19 | 11.01 | 11.85 | 11.01 | 11.40 | 10.11 | qfq | 9,308,427 | 107,313,231 | 5.85% |
| 2024-02-08 | 9.88 | 10.77 | 9.86 | 10.77 | 9.55 | qfq | 7,469,110 | 76,911,072 | 10.01% |
| 2024-02-07 | 10.16 | 10.82 | 9.58 | 9.79 | 8.68 | qfq | 7,598,941 | 77,203,946 | -3.55% |
| 2024-02-06 | 8.83 | 10.16 | 8.52 | 10.15 | 9.00 | qfq | 8,800,488 | 84,565,587 | 9.85% |
| 2024-02-05 | 10.24 | 10.24 | 9.24 | 9.24 | 8.20 | qfq | 6,354,342 | 59,989,580 | -10.03% |
| 2024-02-02 | 10.99 | 11.04 | 9.95 | 10.27 | 9.11 | qfq | 5,308,740 | 55,176,925 | -5.95% |
| 2024-02-01 | 10.61 | 11.19 | 10.50 | 10.92 | 9.69 | qfq | 4,803,920 | 52,256,145 | 0.92% |
| 2024-01-31 | 11.61 | 11.66 | 10.78 | 10.82 | 9.60 | qfq | 4,481,690 | 49,875,072 | -6.40% |
| 2024-01-30 | 12.00 | 12.00 | 11.50 | 11.56 | 10.25 | qfq | 3,068,010 | 36,069,572 | -3.83% |
| 2024-01-29 | 12.36 | 12.54 | 12.01 | 12.02 | 10.66 | qfq | 3,561,235 | 43,295,861 | -3.38% |
| 2024-01-26 | 12.75 | 12.85 | 12.30 | 12.44 | 11.03 | qfq | 4,629,700 | 57,846,947 | -2.81% |
| 2024-01-25 | 11.80 | 12.88 | 11.74 | 12.80 | 11.35 | qfq | 5,013,110 | 62,195,430 | 7.83% |
| 2024-01-24 | 11.88 | 12.02 | 11.38 | 11.87 | 10.53 | qfq | 4,110,520 | 48,130,872 | -0.34% |
| 2024-01-23 | 11.79 | 12.00 | 11.60 | 11.91 | 10.56 | qfq | 4,374,160 | 51,711,266 | 1.10% |
| 2024-01-22 | 12.92 | 12.93 | 11.74 | 11.78 | 10.45 | qfq | 5,720,437 | 69,954,220 | -8.96% |
| 2024-01-19 | 13.30 | 13.31 | 12.88 | 12.94 | 11.48 | qfq | 2,638,560 | 34,348,263 | -2.63% |
| 2024-01-18 | 13.10 | 13.34 | 12.78 | 13.29 | 11.79 | qfq | 3,378,890 | 43,983,130 | 1.45% |
| 2024-01-17 | 13.47 | 13.60 | 13.08 | 13.10 | 11.62 | qfq | 3,144,060 | 41,916,719 | -3.03% |
| 2024-01-16 | 13.82 | 13.82 | 13.39 | 13.51 | 11.98 | qfq | 2,255,132 | 30,457,963 | -1.17% |
| 2024-01-15 | 13.60 | 13.92 | 13.52 | 13.67 | 12.13 | qfq | 2,560,340 | 35,142,623 | 0.51% |
| 2024-01-12 | 13.71 | 13.84 | 13.35 | 13.60 | 12.06 | qfq | 4,180,428 | 56,626,956 | -1.45% |
| 2024-01-11 | 13.33 | 13.83 | 13.33 | 13.80 | 12.24 | qfq | 2,481,930 | 33,754,499 | 2.60% |
| 2024-01-10 | 13.56 | 13.72 | 13.30 | 13.45 | 11.93 | qfq | 2,003,590 | 27,024,091 | -1.10% |
| 2024-01-09 | 13.40 | 13.84 | 13.40 | 13.60 | 12.06 | qfq | 2,405,022 | 32,814,552 | 1.49% |
| 2024-01-08 | 13.56 | 13.73 | 13.38 | 13.40 | 11.89 | qfq | 2,379,230 | 32,246,601 | -1.69% |
| 2024-01-05 | 14.15 | 14.17 | 13.53 | 13.63 | 12.09 | qfq | 2,889,700 | 39,900,913 | -3.40% |
| 2024-01-04 | 14.35 | 14.38 | 13.98 | 14.11 | 12.52 | qfq | 2,629,180 | 37,051,985 | -1.26% |
| 2024-01-03 | 14.21 | 14.56 | 14.20 | 14.29 | 12.68 | qfq | 2,826,748 | 40,683,468 | 0.28% |
| 2024-01-02 | 14.30 | 14.37 | 14.05 | 14.25 | 12.64 | qfq | 3,162,830 | 44,940,312 | 0.14% |
| 2023-12-29 | 13.95 | 14.43 | 13.88 | 14.23 | 12.62 | qfq | 2,995,428 | 42,578,156 | 2.30% |
| 2023-12-28 | 13.49 | 14.01 | 13.42 | 13.91 | 12.34 | qfq | 3,510,628 | 48,410,505 | 2.88% |
| 2023-12-27 | 13.45 | 13.66 | 13.38 | 13.52 | 11.99 | qfq | 3,722,960 | 50,353,683 | 0.37% |
| 2023-12-26 | 14.17 | 14.21 | 13.28 | 13.47 | 11.95 | qfq | 4,994,090 | 68,134,121 | -4.54% |
| 2023-12-25 | 13.73 | 14.76 | 13.70 | 14.11 | 12.52 | qfq | 7,122,124 | 101,075,071 | 3.67% |
| 2023-12-22 | 14.01 | 14.01 | 13.59 | 13.61 | 12.07 | qfq | 2,169,402 | 29,852,174 | -2.30% |
| 2023-12-21 | 13.61 | 14.06 | 13.39 | 13.93 | 12.36 | qfq | 3,591,030 | 49,383,849 | 2.28% |
| 2023-12-20 | 13.82 | 14.01 | 13.61 | 13.62 | 12.08 | qfq | 3,060,100 | 42,251,723 | -0.73% |
| 2023-12-19 | 14.07 | 14.13 | 13.61 | 13.72 | 12.17 | qfq | 4,577,066 | 63,265,754 | -2.42% |
| 2023-12-18 | 14.21 | 14.30 | 13.95 | 14.06 | 12.47 | qfq | 4,122,640 | 58,147,902 | -1.33% |
| 2023-12-15 | 14.47 | 14.47 | 14.20 | 14.25 | 12.64 | qfq | 2,111,930 | 30,228,357 | -0.49% |
| 2023-12-14 | 14.72 | 14.78 | 14.30 | 14.32 | 12.70 | qfq | 2,276,992 | 33,009,707 | -1.78% |
| 2023-12-13 | 14.60 | 14.81 | 14.58 | 14.58 | 12.93 | qfq | 3,455,275 | 50,806,110 | -0.48% |
| 2023-12-12 | 14.86 | 14.86 | 14.55 | 14.65 | 12.99 | qfq | 3,130,400 | 45,909,208 | -0.75% |
| 2023-12-11 | 14.20 | 14.78 | 14.17 | 14.76 | 13.09 | qfq | 4,680,500 | 67,758,871 | 3.00% |
| 2023-12-08 | 14.54 | 14.60 | 14.32 | 14.33 | 12.71 | qfq | 3,818,990 | 55,213,358 | -1.24% |
| 2023-12-07 | 14.27 | 14.57 | 13.98 | 14.51 | 12.87 | qfq | 6,833,160 | 97,730,629 | 1.75% |
| 2023-12-06 | 14.32 | 14.45 | 13.99 | 14.26 | 12.65 | qfq | 6,728,930 | 95,326,349 | -0.77% |
| 2023-12-05 | 14.76 | 14.85 | 14.37 | 14.37 | 12.75 | qfq | 5,519,963 | 80,223,080 | -2.64% |
| 2023-12-04 | 15.16 | 15.20 | 14.70 | 14.76 | 13.09 | qfq | 9,299,360 | 138,187,208 | -3.02% |
| 2023-12-01 | 15.21 | 15.40 | 14.88 | 15.22 | 13.50 | qfq | 5,227,510 | 78,936,839 | -0.39% |
| 2023-11-30 | 15.37 | 15.50 | 15.02 | 15.28 | 13.55 | qfq | 5,843,860 | 89,364,185 | -0.65% |
| 2023-11-29 | 15.46 | 15.85 | 15.20 | 15.38 | 13.64 | qfq | 9,265,638 | 144,289,875 | -0.52% |
| 2023-11-28 | 15.43 | 15.78 | 15.06 | 15.46 | 13.71 | qfq | 9,184,787 | 141,702,586 | -0.77% |
| 2023-11-27 | 14.69 | 15.64 | 14.53 | 15.58 | 13.82 | qfq | 14,318,725 | 216,699,669 | 4.56% |
| 2023-11-24 | 14.30 | 14.90 | 14.22 | 14.90 | 13.22 | qfq | 11,525,012 | 168,545,806 | 3.98% |
| 2023-11-23 | 14.24 | 14.53 | 14.16 | 14.33 | 12.71 | qfq | 4,419,400 | 63,407,213 | 0.77% |
| 2023-11-22 | 14.28 | 14.38 | 14.08 | 14.22 | 12.61 | qfq | 3,392,099 | 48,272,198 | -0.91% |
| 2023-11-21 | 14.38 | 14.63 | 14.28 | 14.35 | 12.73 | qfq | 4,293,460 | 61,945,823 | -0.69% |
| 2023-11-20 | 14.26 | 14.50 | 14.19 | 14.45 | 12.82 | qfq | 4,459,200 | 63,958,538 | 1.62% |
| 2023-11-17 | 13.85 | 14.23 | 13.81 | 14.22 | 12.61 | qfq | 3,997,000 | 56,402,664 | 1.79% |
| 2023-11-16 | 14.38 | 14.38 | 13.90 | 13.97 | 12.39 | qfq | 5,426,715 | 76,235,042 | -3.05% |
| 2023-11-15 | 14.36 | 14.41 | 13.84 | 14.41 | 12.78 | qfq | 6,217,320 | 88,448,727 | 1.34% |
| 2023-11-14 | 14.39 | 14.43 | 14.11 | 14.22 | 12.61 | qfq | 5,393,010 | 76,688,153 | -0.70% |
| 2023-11-13 | 14.60 | 14.75 | 14.29 | 14.32 | 12.70 | qfq | 5,842,594 | 84,498,468 | -2.39% |
| 2023-11-10 | 14.43 | 14.78 | 14.29 | 14.67 | 13.01 | qfq | 5,825,400 | 84,963,774 | 0.82% |
| 2023-11-09 | 14.90 | 14.95 | 14.42 | 14.55 | 12.91 | qfq | 5,889,318 | 85,851,490 | -2.68% |
| 2023-11-08 | 14.79 | 15.12 | 14.67 | 14.95 | 13.26 | qfq | 7,888,308 | 117,479,650 | 0.88% |
| 2023-11-07 | 14.81 | 14.89 | 14.54 | 14.82 | 13.15 | qfq | 6,374,935 | 93,936,815 | -0.47% |
| 2023-11-06 | 14.38 | 15.00 | 14.38 | 14.89 | 13.21 | qfq | 11,103,454 | 164,027,610 | 3.76% |
| 2023-11-03 | 14.30 | 14.56 | 14.17 | 14.35 | 12.73 | qfq | 8,273,505 | 118,869,422 | -0.07% |
| 2023-11-02 | 14.60 | 14.66 | 14.28 | 14.36 | 12.74 | qfq | 8,261,578 | 118,929,731 | -2.05% |
| 2023-11-01 | 14.75 | 14.90 | 14.44 | 14.66 | 13.00 | qfq | 8,935,601 | 130,630,907 | -2.01% |
| 2023-10-31 | 14.87 | 15.30 | 14.51 | 14.96 | 13.27 | qfq | 12,534,640 | 187,106,756 | 0.61% |
| 2023-10-30 | 15.24 | 15.49 | 14.60 | 14.87 | 13.19 | qfq | 22,372,641 | 334,565,886 | 0.34% |
| 2023-10-27 | 13.50 | 14.82 | 13.37 | 14.82 | 13.15 | qfq | 20,781,193 | 296,155,850 | 10.02% |
| 2023-10-26 | 13.30 | 13.63 | 12.98 | 13.47 | 11.95 | qfq | 10,937,222 | 146,208,825 | 0.75% |
| 2023-10-25 | 13.70 | 13.74 | 13.17 | 13.37 | 11.86 | qfq | 14,415,507 | 192,443,297 | -2.83% |
| 2023-10-24 | 13.47 | 14.05 | 13.36 | 13.76 | 12.21 | qfq | 18,752,879 | 256,967,888 | 2.69% |
| 2023-10-23 | 12.75 | 13.76 | 12.58 | 13.40 | 11.89 | qfq | 23,755,701 | 317,113,466 | 5.02% |
| 2023-10-20 | 12.12 | 12.88 | 12.06 | 12.76 | 11.32 | qfq | 14,002,967 | 176,713,796 | 4.68% |
| 2023-10-19 | 12.15 | 12.31 | 11.95 | 12.19 | 10.81 | qfq | 4,231,701 | 51,461,834 | 0.00% |
| 2023-10-18 | 12.39 | 12.53 | 12.05 | 12.19 | 10.81 | qfq | 5,506,870 | 67,485,608 | -1.93% |
| 2023-10-17 | 12.52 | 12.59 | 12.25 | 12.43 | 11.03 | qfq | 3,947,470 | 48,778,523 | -0.96% |
| 2023-10-16 | 12.85 | 12.95 | 12.45 | 12.55 | 11.13 | qfq | 5,654,558 | 71,249,605 | -2.41% |
| 2023-10-13 | 12.61 | 13.01 | 12.58 | 12.86 | 11.41 | qfq | 6,611,006 | 84,854,817 | 1.42% |
| 2023-10-12 | 12.64 | 12.70 | 12.49 | 12.68 | 11.25 | qfq | 3,166,926 | 39,883,289 | 1.28% |
| 2023-10-11 | 12.28 | 12.74 | 12.28 | 12.52 | 11.11 | qfq | 6,541,632 | 82,244,543 | 1.87% |
| 2023-10-10 | 12.68 | 12.70 | 12.26 | 12.29 | 10.90 | qfq | 4,722,250 | 58,590,863 | -2.92% |
| 2023-10-09 | 12.78 | 12.83 | 12.55 | 12.66 | 11.23 | qfq | 2,914,472 | 36,836,488 | -0.94% |
| 2023-09-28 | 12.77 | 12.87 | 12.71 | 12.78 | 11.34 | qfq | 3,377,580 | 43,211,466 | -0.08% |
| 2023-09-27 | 12.51 | 12.84 | 12.43 | 12.79 | 11.34 | qfq | 4,868,900 | 61,951,422 | 2.32% |
| 2023-09-26 | 12.55 | 12.64 | 12.48 | 12.50 | 11.09 | qfq | 2,405,130 | 30,185,358 | -1.03% |
| 2023-09-25 | 12.51 | 12.76 | 12.42 | 12.63 | 11.20 | qfq | 4,247,382 | 53,638,074 | 0.96% |
| 2023-09-22 | 12.20 | 12.52 | 12.11 | 12.51 | 11.10 | qfq | 3,371,200 | 41,473,848 | 1.71% |
| 2023-09-21 | 12.47 | 12.50 | 12.25 | 12.30 | 10.91 | qfq | 3,213,100 | 39,636,359 | -1.60% |
| 2023-09-20 | 12.48 | 12.68 | 12.43 | 12.50 | 11.09 | qfq | 4,260,749 | 53,480,581 | 0.16% |
| 2023-09-19 | 12.60 | 12.77 | 12.43 | 12.48 | 11.07 | qfq | 4,231,367 | 53,112,493 | -0.64% |
| 2023-09-18 | 12.50 | 12.75 | 12.36 | 12.56 | 11.14 | qfq | 5,244,574 | 65,973,069 | 0.32% |
| 2023-09-15 | 12.16 | 12.69 | 12.14 | 12.52 | 11.11 | qfq | 7,226,343 | 90,139,933 | 2.96% |
| 2023-09-14 | 12.28 | 12.32 | 12.10 | 12.16 | 10.79 | qfq | 2,436,228 | 29,630,113 | -0.57% |
| 2023-09-13 | 12.48 | 12.48 | 12.13 | 12.23 | 10.85 | qfq | 3,541,600 | 43,478,053 | -1.77% |
| 2023-09-12 | 12.47 | 12.54 | 12.36 | 12.45 | 11.04 | qfq | 3,501,610 | 43,558,568 | -0.08% |
| 2023-09-11 | 11.92 | 12.66 | 11.92 | 12.46 | 11.05 | qfq | 8,232,809 | 102,341,526 | 4.01% |
| 2023-09-08 | 11.96 | 12.08 | 11.92 | 11.98 | 10.63 | qfq | 2,357,980 | 28,310,941 | -0.25% |
| 2023-09-07 | 12.38 | 12.43 | 12.00 | 12.01 | 10.65 | qfq | 4,442,072 | 53,958,648 | -3.22% |
| 2023-09-06 | 12.40 | 12.50 | 12.32 | 12.41 | 11.01 | qfq | 3,264,215 | 40,423,561 | -0.72% |
| 2023-09-05 | 12.56 | 12.59 | 12.43 | 12.50 | 11.09 | qfq | 3,220,426 | 40,214,394 | -0.48% |
| 2023-09-04 | 12.61 | 12.67 | 12.44 | 12.56 | 11.14 | qfq | 4,018,821 | 50,320,288 | -0.16% |
| 2023-09-01 | 12.63 | 12.63 | 12.43 | 12.58 | 11.16 | qfq | 3,506,010 | 43,859,994 | 0.32% |
| 2023-08-31 | 12.52 | 12.62 | 12.38 | 12.54 | 11.12 | qfq | 3,256,819 | 40,687,773 | -0.08% |
| 2023-08-30 | 12.59 | 12.74 | 12.45 | 12.55 | 11.13 | qfq | 3,696,500 | 46,503,635 | 0.40% |
| 2023-08-29 | 12.08 | 12.50 | 12.04 | 12.50 | 11.09 | qfq | 5,700,879 | 70,382,937 | 3.48% |
| 2023-08-28 | 12.49 | 12.53 | 12.05 | 12.08 | 10.72 | qfq | 7,123,298 | 87,616,543 | 1.60% |
| 2023-08-25 | 12.16 | 12.17 | 11.88 | 11.89 | 10.55 | qfq | 3,496,160 | 41,927,317 | -2.14% |
| 2023-08-24 | 12.13 | 12.29 | 11.90 | 12.15 | 10.78 | qfq | 4,777,668 | 57,889,843 | 0.16% |
| 2023-08-23 | 12.32 | 12.32 | 12.03 | 12.13 | 10.76 | qfq | 3,535,050 | 42,911,033 | -1.14% |
| 2023-08-22 | 12.28 | 12.36 | 12.02 | 12.27 | 10.88 | qfq | 4,872,150 | 59,188,437 | 0.08% |
| 2023-08-21 | 12.18 | 12.46 | 12.09 | 12.26 | 10.87 | qfq | 4,716,923 | 58,179,039 | 0.00% |
| 2023-08-18 | 12.51 | 12.60 | 12.25 | 12.26 | 10.87 | qfq | 6,025,274 | 74,519,716 | -2.08% |
| 2023-08-17 | 12.43 | 12.59 | 12.33 | 12.52 | 11.11 | qfq | 4,545,908 | 56,756,037 | 0.08% |
| 2023-08-16 | 12.49 | 12.87 | 12.46 | 12.51 | 11.10 | qfq | 6,641,898 | 84,153,245 | -0.64% |
| 2023-08-15 | 12.62 | 12.72 | 12.46 | 12.59 | 11.17 | qfq | 6,341,384 | 79,748,346 | -0.63% |
| 2023-08-14 | 12.70 | 12.84 | 12.30 | 12.67 | 11.24 | qfq | 9,703,824 | 121,596,800 | -0.71% |
| 2023-08-11 | 12.81 | 13.08 | 12.71 | 12.76 | 11.32 | qfq | 8,300,861 | 107,151,652 | -0.16% |
| 2023-08-10 | 12.89 | 12.96 | 12.50 | 12.78 | 11.34 | qfq | 11,804,968 | 149,504,405 | -1.39% |
| 2023-08-09 | 12.77 | 12.96 | 12.15 | 12.96 | 11.50 | qfq | 16,892,485 | 212,764,872 | -1.37% |
| 2023-08-08 | 13.31 | 13.41 | 12.90 | 13.14 | 11.66 | qfq | 9,815,327 | 128,748,695 | -1.65% |
| 2023-08-07 | 14.04 | 14.04 | 13.17 | 13.36 | 11.85 | qfq | 10,715,395 | 143,784,608 | -5.11% |
| 2023-08-04 | 14.02 | 14.24 | 14.02 | 14.08 | 12.49 | qfq | 3,661,339 | 51,755,301 | 0.72% |
| 2023-08-03 | 14.00 | 14.22 | 13.91 | 13.98 | 12.40 | qfq | 5,966,212 | 83,529,276 | 0.14% |
| 2023-08-02 | 14.63 | 14.68 | 13.90 | 13.96 | 12.38 | qfq | 7,778,080 | 110,463,585 | -5.23% |
| 2023-08-01 | 14.70 | 14.87 | 14.70 | 14.73 | 13.07 | qfq | 3,356,989 | 49,590,208 | -0.20% |
| 2023-07-31 | 14.92 | 15.10 | 14.73 | 14.76 | 13.09 | qfq | 4,160,444 | 61,890,768 | -0.61% |
| 2023-07-28 | 14.72 | 14.86 | 14.68 | 14.85 | 13.17 | qfq | 2,800,369 | 41,352,431 | 0.68% |
| 2023-07-27 | 14.94 | 14.99 | 14.71 | 14.75 | 13.08 | qfq | 2,275,460 | 33,752,897 | -1.47% |
| 2023-07-26 | 14.85 | 15.09 | 14.81 | 14.97 | 13.28 | qfq | 2,772,030 | 41,476,024 | 0.20% |
| 2023-07-25 | 14.86 | 14.97 | 14.72 | 14.94 | 13.25 | qfq | 2,750,830 | 40,757,929 | 0.88% |
| 2023-07-24 | 14.84 | 14.90 | 14.63 | 14.81 | 13.14 | qfq | 3,449,689 | 50,989,297 | 0.47% |
| 2023-07-21 | 14.61 | 14.94 | 14.35 | 14.74 | 13.07 | qfq | 2,775,270 | 40,820,591 | 0.27% |
| 2023-07-20 | 14.67 | 14.85 | 14.67 | 14.70 | 13.04 | qfq | 2,608,310 | 38,474,823 | 0.07% |
| 2023-07-19 | 14.76 | 14.95 | 14.60 | 14.69 | 13.03 | qfq | 3,568,396 | 52,505,033 | -0.34% |
| 2023-07-18 | 15.00 | 15.02 | 14.65 | 14.74 | 13.07 | qfq | 4,642,275 | 68,570,076 | -1.93% |
| 2023-07-17 | 15.12 | 15.16 | 14.89 | 15.03 | 13.33 | qfq | 2,324,730 | 34,853,912 | -0.60% |