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
江特电机002176.SZ
最近收盘价7.682026-07-17
最近交易日2026-07-17
成交量（股）74,697,134
成交额（元）594,033,864
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 722 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 | 8.03 | 8.25 | 7.68 | 7.68 | 7.68 | qfq | 74,697,134 | 594,033,864 | -4.12% |
| 2026-07-16 | 8.01 | 8.16 | 7.93 | 8.01 | 8.01 | qfq | 51,900,354 | 417,698,024 | -1.23% |
| 2026-07-15 | 8.35 | 8.35 | 8.05 | 8.11 | 8.11 | qfq | 50,647,123 | 414,359,680 | -1.82% |
| 2026-07-14 | 8.12 | 8.28 | 7.97 | 8.26 | 8.26 | qfq | 53,875,059 | 437,453,285 | 1.85% |
| 2026-07-13 | 8.63 | 8.63 | 8.10 | 8.11 | 8.11 | qfq | 70,128,425 | 581,176,235 | -6.35% |
| 2026-07-10 | 8.65 | 8.84 | 8.45 | 8.66 | 8.66 | qfq | 71,902,391 | 625,143,597 | 0.35% |
| 2026-07-09 | 8.91 | 8.98 | 8.34 | 8.63 | 8.63 | qfq | 94,374,537 | 813,807,406 | -3.25% |
| 2026-07-08 | 9.53 | 9.59 | 8.91 | 8.92 | 8.92 | qfq | 87,365,679 | 800,598,083 | -7.18% |
| 2026-07-07 | 9.97 | 10.10 | 9.56 | 9.61 | 9.61 | qfq | 61,219,672 | 599,952,521 | -2.73% |
| 2026-07-06 | 10.29 | 10.45 | 9.84 | 9.88 | 9.88 | qfq | 93,366,748 | 944,877,003 | -2.85% |
| 2026-07-03 | 10.32 | 10.35 | 9.94 | 10.17 | 10.17 | qfq | 86,626,177 | 878,931,961 | 0.30% |
| 2026-07-02 | 10.05 | 10.52 | 10.01 | 10.14 | 10.14 | qfq | 83,420,608 | 852,926,786 | 0.00% |
| 2026-07-01 | 10.08 | 10.25 | 9.75 | 10.14 | 10.14 | qfq | 88,078,424 | 885,467,877 | 1.30% |
| 2026-06-30 | 9.76 | 10.06 | 9.61 | 10.01 | 10.01 | qfq | 85,149,778 | 839,509,843 | 3.30% |
| 2026-06-29 | 9.77 | 9.87 | 9.46 | 9.69 | 9.69 | qfq | 75,807,522 | 734,205,793 | -0.51% |
| 2026-06-26 | 10.52 | 10.55 | 9.70 | 9.74 | 9.74 | qfq | 108,617,166 | 1,086,229,725 | -7.85% |
| 2026-06-25 | 11.01 | 11.24 | 10.48 | 10.57 | 10.57 | qfq | 99,911,860 | 1,076,345,763 | -5.46% |
| 2026-06-24 | 10.92 | 11.29 | 10.35 | 11.18 | 11.18 | qfq | 116,833,722 | 1,273,593,109 | 2.57% |
| 2026-06-23 | 11.26 | 11.27 | 10.85 | 10.90 | 10.90 | qfq | 83,590,415 | 920,231,378 | -3.20% |
| 2026-06-22 | 10.75 | 11.28 | 10.55 | 11.26 | 11.26 | qfq | 123,084,037 | 1,342,288,894 | 1.44% |
| 2026-06-18 | 11.42 | 11.57 | 11.04 | 11.10 | 11.10 | qfq | 117,927,364 | 1,324,214,976 | -3.39% |
| 2026-06-17 | 11.74 | 12.03 | 11.42 | 11.49 | 11.49 | qfq | 147,721,731 | 1,722,392,505 | -2.30% |
| 2026-06-16 | 11.22 | 11.85 | 11.00 | 11.76 | 11.76 | qfq | 181,603,542 | 2,094,324,080 | 3.52% |
| 2026-06-15 | 11.41 | 11.55 | 11.20 | 11.36 | 11.36 | qfq | 139,163,719 | 1,576,306,127 | 0.98% |
| 2026-06-12 | 11.15 | 11.60 | 10.91 | 11.25 | 11.25 | qfq | 154,435,019 | 1,736,831,640 | 1.17% |
| 2026-06-11 | 11.15 | 11.46 | 10.82 | 11.12 | 11.12 | qfq | 164,677,155 | 1,834,155,592 | -0.09% |
| 2026-06-10 | 10.98 | 11.95 | 10.91 | 11.13 | 11.13 | qfq | 166,633,113 | 1,879,761,179 | 0.72% |
| 2026-06-09 | 10.79 | 11.08 | 10.50 | 11.05 | 11.05 | qfq | 81,895,771 | 883,198,554 | 3.95% |
| 2026-06-08 | 10.83 | 11.23 | 10.44 | 10.63 | 10.63 | qfq | 79,525,265 | 863,083,600 | -3.80% |
| 2026-06-05 | 11.00 | 11.26 | 10.67 | 11.05 | 11.05 | qfq | 78,488,055 | 866,137,293 | 0.73% |
| 2026-06-04 | 11.18 | 11.19 | 10.88 | 10.97 | 10.97 | qfq | 60,007,105 | 660,529,444 | -2.58% |
| 2026-06-03 | 11.16 | 11.58 | 11.04 | 11.26 | 11.26 | qfq | 74,491,434 | 847,336,572 | 0.18% |
| 2026-06-02 | 11.60 | 11.68 | 11.01 | 11.24 | 11.24 | qfq | 77,342,239 | 867,239,124 | -2.94% |
| 2026-06-01 | 11.70 | 11.85 | 11.50 | 11.58 | 11.58 | qfq | 61,098,968 | 714,305,975 | -1.61% |
| 2026-05-29 | 12.04 | 12.27 | 11.70 | 11.77 | 11.77 | qfq | 77,655,162 | 927,028,217 | -1.75% |
| 2026-05-28 | 12.03 | 12.30 | 11.69 | 11.98 | 11.98 | qfq | 79,947,091 | 951,513,050 | -0.42% |
| 2026-05-27 | 12.45 | 12.66 | 11.90 | 12.03 | 12.03 | qfq | 96,714,490 | 1,178,839,478 | -4.07% |
| 2026-05-26 | 12.26 | 12.69 | 12.17 | 12.54 | 12.54 | qfq | 95,443,302 | 1,189,908,223 | 1.46% |
| 2026-05-25 | 12.93 | 12.99 | 12.32 | 12.36 | 12.36 | qfq | 101,573,708 | 1,270,588,263 | -3.96% |
| 2026-05-22 | 12.85 | 12.92 | 12.53 | 12.87 | 12.87 | qfq | 82,269,758 | 1,047,927,768 | 1.10% |
| 2026-05-21 | 13.08 | 13.77 | 12.66 | 12.73 | 12.73 | qfq | 148,149,847 | 1,957,911,950 | -2.68% |
| 2026-05-20 | 12.60 | 13.38 | 12.41 | 13.08 | 13.08 | qfq | 167,458,945 | 2,162,574,514 | 2.27% |
| 2026-05-19 | 13.22 | 13.26 | 12.59 | 12.79 | 12.79 | qfq | 113,826,161 | 1,455,178,613 | -3.54% |
| 2026-05-18 | 13.34 | 13.67 | 13.13 | 13.26 | 13.26 | qfq | 106,981,637 | 1,428,590,595 | -1.41% |
| 2026-05-15 | 13.77 | 13.95 | 13.27 | 13.45 | 13.45 | qfq | 121,987,736 | 1,657,264,013 | -2.89% |
| 2026-05-14 | 14.30 | 14.30 | 13.76 | 13.85 | 13.85 | qfq | 124,765,668 | 1,744,022,817 | -3.69% |
| 2026-05-13 | 14.76 | 14.88 | 14.31 | 14.38 | 14.38 | qfq | 150,383,896 | 2,179,428,135 | -2.57% |
| 2026-05-12 | 15.50 | 15.57 | 14.46 | 14.76 | 14.76 | qfq | 181,786,507 | 2,682,854,483 | -3.59% |
| 2026-05-11 | 15.58 | 16.15 | 15.18 | 15.31 | 15.31 | qfq | 221,387,140 | 3,443,612,864 | 1.06% |
| 2026-05-08 | 15.37 | 16.38 | 15.05 | 15.15 | 15.15 | qfq | 245,040,199 | 3,825,469,654 | -2.38% |
| 2026-05-07 | 15.73 | 15.86 | 14.94 | 15.52 | 15.52 | qfq | 265,313,565 | 4,060,535,931 | -1.15% |
| 2026-05-06 | 16.20 | 16.23 | 15.50 | 15.70 | 15.70 | qfq | 254,432,094 | 3,999,840,269 | -2.18% |
| 2026-04-30 | 16.27 | 16.97 | 15.85 | 16.05 | 16.05 | qfq | 341,734,502 | 5,563,363,722 | -0.25% |
| 2026-04-29 | 13.77 | 16.09 | 13.77 | 16.09 | 16.09 | qfq | 383,881,400 | 5,779,288,777 | 9.98% |
| 2026-04-28 | 14.17 | 14.98 | 14.13 | 14.63 | 14.63 | qfq | 266,420,944 | 3,858,961,593 | 0.97% |
| 2026-04-27 | 13.83 | 14.79 | 13.51 | 14.49 | 14.49 | qfq | 350,763,762 | 4,953,741,095 | 6.39% |
| 2026-04-24 | 12.26 | 13.62 | 12.19 | 13.62 | 13.62 | qfq | 179,537,771 | 2,357,626,254 | 10.02% |
| 2026-04-23 | 12.51 | 12.71 | 12.11 | 12.38 | 12.38 | qfq | 160,723,306 | 1,993,177,657 | -0.08% |
| 2026-04-22 | 11.50 | 12.72 | 11.50 | 12.39 | 12.39 | qfq | 214,981,348 | 2,603,381,012 | 5.81% |
| 2026-04-21 | 11.30 | 11.92 | 10.85 | 11.71 | 11.71 | qfq | 199,022,469 | 2,283,785,529 | 4.37% |
| 2026-04-20 | 11.31 | 11.55 | 11.15 | 11.22 | 11.22 | qfq | 95,140,920 | 1,077,139,831 | 0.90% |
| 2026-04-17 | 11.35 | 11.67 | 11.11 | 11.12 | 11.12 | qfq | 113,934,969 | 1,290,722,519 | -1.42% |
| 2026-04-16 | 11.02 | 11.37 | 10.89 | 11.28 | 11.28 | qfq | 124,857,134 | 1,399,113,368 | 3.49% |
| 2026-04-15 | 11.52 | 11.72 | 10.88 | 10.90 | 10.90 | qfq | 141,885,089 | 1,589,900,974 | -3.37% |
| 2026-04-14 | 11.11 | 11.45 | 10.98 | 11.28 | 11.28 | qfq | 154,211,737 | 1,730,617,011 | 3.20% |
| 2026-04-13 | 10.70 | 11.00 | 10.66 | 10.93 | 10.93 | qfq | 143,047,307 | 1,550,820,670 | 1.77% |
| 2026-04-10 | 10.55 | 11.06 | 10.49 | 10.74 | 10.74 | qfq | 172,008,701 | 1,857,020,156 | 2.38% |
| 2026-04-09 | 10.39 | 10.71 | 10.22 | 10.49 | 10.49 | qfq | 117,544,967 | 1,229,937,774 | 0.00% |
| 2026-04-08 | 10.41 | 10.51 | 10.18 | 10.49 | 10.49 | qfq | 113,499,269 | 1,176,188,546 | 2.04% |
| 2026-04-07 | 10.29 | 10.43 | 10.14 | 10.28 | 10.28 | qfq | 75,483,823 | 775,404,616 | 2.39% |
| 2026-04-03 | 10.45 | 10.59 | 10.04 | 10.04 | 10.04 | qfq | 89,427,235 | 911,229,764 | -4.11% |
| 2026-04-02 | 10.05 | 10.69 | 10.01 | 10.47 | 10.47 | qfq | 166,855,478 | 1,749,161,141 | 3.05% |
| 2026-04-01 | 10.40 | 10.40 | 10.05 | 10.16 | 10.16 | qfq | 83,439,125 | 849,742,975 | -0.97% |
| 2026-03-31 | 10.59 | 10.60 | 10.24 | 10.26 | 10.26 | qfq | 135,259,712 | 1,405,903,200 | -4.20% |
| 2026-03-30 | 10.80 | 11.09 | 10.47 | 10.71 | 10.71 | qfq | 263,106,130 | 2,835,986,543 | 4.08% |
| 2026-03-27 | 9.24 | 10.29 | 9.22 | 10.29 | 10.29 | qfq | 94,732,625 | 937,669,802 | 10.05% |
| 2026-03-26 | 9.30 | 9.57 | 9.25 | 9.35 | 9.35 | qfq | 55,615,408 | 523,994,218 | 0.11% |
| 2026-03-25 | 9.28 | 9.45 | 9.15 | 9.34 | 9.34 | qfq | 51,704,138 | 479,837,643 | 1.74% |
| 2026-03-24 | 9.01 | 9.20 | 8.78 | 9.18 | 9.18 | qfq | 58,635,537 | 528,878,488 | 3.96% |
| 2026-03-23 | 9.12 | 9.29 | 8.70 | 8.83 | 8.83 | qfq | 63,160,092 | 569,267,316 | -3.81% |
| 2026-03-20 | 9.29 | 9.52 | 9.16 | 9.18 | 9.18 | qfq | 51,408,435 | 479,298,858 | -0.54% |
| 2026-03-19 | 9.41 | 9.46 | 9.18 | 9.23 | 9.23 | qfq | 44,015,393 | 409,392,906 | -3.55% |
| 2026-03-18 | 9.76 | 9.78 | 9.42 | 9.57 | 9.57 | qfq | 43,844,486 | 418,747,391 | -1.34% |
| 2026-03-17 | 10.01 | 10.09 | 9.68 | 9.70 | 9.70 | qfq | 50,198,552 | 495,336,166 | -3.00% |
| 2026-03-16 | 10.00 | 10.16 | 9.88 | 10.00 | 10.00 | qfq | 45,841,084 | 457,418,307 | -0.10% |
| 2026-03-13 | 10.04 | 10.32 | 9.99 | 10.01 | 10.01 | qfq | 71,210,171 | 723,266,106 | -0.20% |
| 2026-03-12 | 10.14 | 10.17 | 9.95 | 10.03 | 10.03 | qfq | 42,944,946 | 430,733,907 | -1.47% |
| 2026-03-11 | 10.12 | 10.28 | 10.04 | 10.18 | 10.18 | qfq | 52,086,709 | 531,449,843 | 0.20% |
| 2026-03-10 | 10.20 | 10.31 | 10.10 | 10.16 | 10.16 | qfq | 53,430,863 | 544,525,155 | 0.30% |
| 2026-03-09 | 9.80 | 10.18 | 9.60 | 10.13 | 10.13 | qfq | 80,528,016 | 797,434,911 | 1.50% |
| 2026-03-06 | 9.90 | 10.08 | 9.87 | 9.98 | 9.98 | qfq | 45,242,062 | 452,064,497 | -0.10% |
| 2026-03-05 | 10.12 | 10.17 | 9.91 | 9.99 | 9.99 | qfq | 57,715,964 | 578,619,534 | 1.11% |
| 2026-03-04 | 9.78 | 10.15 | 9.72 | 9.88 | 9.88 | qfq | 68,202,133 | 678,827,763 | -0.60% |
| 2026-03-03 | 10.44 | 10.49 | 9.91 | 9.94 | 9.94 | qfq | 103,937,976 | 1,053,140,266 | -5.33% |
| 2026-03-02 | 10.71 | 10.85 | 10.34 | 10.50 | 10.50 | qfq | 122,264,913 | 1,287,228,577 | -3.67% |
| 2026-02-27 | 10.58 | 10.96 | 10.50 | 10.90 | 10.90 | qfq | 148,068,718 | 1,599,800,544 | 2.06% |
| 2026-02-26 | 11.30 | 11.30 | 10.61 | 10.68 | 10.68 | qfq | 255,877,069 | 2,793,140,130 | 1.91% |
| 2026-02-25 | 9.56 | 10.48 | 9.56 | 10.48 | 10.48 | qfq | 111,024,434 | 1,130,932,915 | 9.97% |
| 2026-02-24 | 9.30 | 9.55 | 9.26 | 9.53 | 9.53 | qfq | 59,520,642 | 562,449,366 | 4.61% |
| 2026-02-13 | 9.14 | 9.24 | 9.08 | 9.11 | 9.11 | qfq | 27,811,429 | 254,738,876 | -0.76% |
| 2026-02-12 | 9.21 | 9.29 | 9.15 | 9.18 | 9.18 | qfq | 29,056,660 | 267,237,393 | -0.54% |
| 2026-02-11 | 9.13 | 9.26 | 9.12 | 9.23 | 9.23 | qfq | 27,435,722 | 253,034,474 | 0.65% |
| 2026-02-10 | 9.20 | 9.22 | 9.16 | 9.17 | 9.17 | qfq | 23,460,172 | 215,405,635 | -0.65% |
| 2026-02-09 | 9.12 | 9.24 | 9.09 | 9.23 | 9.23 | qfq | 40,348,229 | 370,795,514 | 2.56% |
| 2026-02-06 | 8.87 | 9.09 | 8.80 | 9.00 | 9.00 | qfq | 35,993,144 | 323,603,881 | 0.56% |
| 2026-02-05 | 9.11 | 9.16 | 8.90 | 8.95 | 8.95 | qfq | 50,096,522 | 451,000,355 | -2.61% |
| 2026-02-04 | 9.20 | 9.22 | 9.07 | 9.19 | 9.19 | qfq | 42,919,236 | 391,951,691 | 0.00% |
| 2026-02-03 | 9.17 | 9.19 | 9.05 | 9.19 | 9.19 | qfq | 44,102,292 | 403,368,307 | 1.55% |
| 2026-02-02 | 9.09 | 9.33 | 9.02 | 9.05 | 9.05 | qfq | 56,045,794 | 514,103,207 | -2.69% |
| 2026-01-30 | 9.85 | 9.89 | 9.17 | 9.30 | 9.30 | qfq | 112,783,268 | 1,059,412,605 | -6.53% |
| 2026-01-29 | 10.13 | 10.19 | 9.90 | 9.95 | 9.95 | qfq | 80,492,190 | 807,980,351 | -2.93% |
| 2026-01-28 | 10.45 | 10.47 | 10.06 | 10.25 | 10.25 | qfq | 69,290,948 | 707,491,843 | -1.06% |
| 2026-01-27 | 10.57 | 10.83 | 10.03 | 10.36 | 10.36 | qfq | 97,234,053 | 998,934,045 | -2.72% |
| 2026-01-26 | 10.76 | 11.02 | 10.54 | 10.65 | 10.65 | qfq | 116,671,157 | 1,259,153,707 | -0.65% |
| 2026-01-23 | 10.20 | 10.78 | 10.19 | 10.72 | 10.72 | qfq | 135,510,988 | 1,427,373,701 | 5.41% |
| 2026-01-22 | 10.12 | 10.24 | 10.07 | 10.17 | 10.17 | qfq | 62,136,693 | 630,668,758 | 0.49% |
| 2026-01-21 | 9.90 | 10.18 | 9.89 | 10.12 | 10.12 | qfq | 81,108,282 | 818,421,087 | 2.22% |
| 2026-01-20 | 10.18 | 10.21 | 9.75 | 9.90 | 9.90 | qfq | 78,297,172 | 776,119,872 | -1.88% |
| 2026-01-19 | 9.83 | 10.19 | 9.81 | 10.09 | 10.09 | qfq | 67,734,957 | 682,119,923 | 2.02% |
| 2026-01-16 | 10.15 | 10.20 | 9.80 | 9.89 | 9.89 | qfq | 71,458,931 | 710,977,813 | -1.98% |
| 2026-01-15 | 10.02 | 10.28 | 10.01 | 10.09 | 10.09 | qfq | 63,719,068 | 647,364,313 | -0.69% |
| 2026-01-14 | 10.38 | 10.55 | 10.01 | 10.16 | 10.16 | qfq | 125,174,589 | 1,291,538,202 | -2.87% |
| 2026-01-13 | 10.39 | 10.86 | 10.27 | 10.46 | 10.46 | qfq | 144,283,031 | 1,518,760,673 | 0.67% |
| 2026-01-12 | 10.30 | 10.53 | 10.22 | 10.39 | 10.39 | qfq | 89,624,508 | 929,122,293 | 2.87% |
| 2026-01-09 | 9.96 | 10.20 | 9.94 | 10.10 | 10.10 | qfq | 62,386,190 | 630,312,972 | 0.60% |
| 2026-01-08 | 10.05 | 10.22 | 9.95 | 10.04 | 10.04 | qfq | 63,379,626 | 639,256,638 | -0.59% |
| 2026-01-07 | 10.17 | 10.36 | 10.05 | 10.10 | 10.10 | qfq | 68,093,583 | 692,381,076 | -0.69% |
| 2026-01-06 | 10.11 | 10.23 | 9.96 | 10.17 | 10.17 | qfq | 89,819,353 | 909,082,222 | 2.62% |
| 2026-01-05 | 9.83 | 9.95 | 9.66 | 9.91 | 9.91 | qfq | 65,448,261 | 642,858,354 | 1.75% |
| 2025-12-31 | 9.90 | 9.99 | 9.72 | 9.74 | 9.74 | qfq | 46,148,943 | 452,328,579 | -1.62% |
| 2025-12-30 | 9.64 | 10.05 | 9.57 | 9.90 | 9.90 | qfq | 69,607,919 | 684,014,703 | 1.43% |
| 2025-12-29 | 10.05 | 10.05 | 9.75 | 9.76 | 9.76 | qfq | 76,092,632 | 750,121,912 | -3.37% |
| 2025-12-26 | 10.01 | 10.15 | 9.93 | 10.10 | 10.10 | qfq | 103,577,419 | 1,040,675,890 | 2.43% |
| 2025-12-25 | 9.60 | 9.93 | 9.56 | 9.86 | 9.86 | qfq | 70,550,843 | 689,818,352 | 0.61% |
| 2025-12-24 | 9.77 | 9.91 | 9.70 | 9.80 | 9.80 | qfq | 69,443,492 | 679,318,388 | 0.72% |
| 2025-12-23 | 9.65 | 9.83 | 9.59 | 9.73 | 9.73 | qfq | 69,344,868 | 673,380,753 | 0.62% |
| 2025-12-22 | 9.58 | 9.75 | 9.50 | 9.67 | 9.67 | qfq | 77,253,817 | 745,892,070 | 2.44% |
| 2025-12-19 | 9.24 | 9.51 | 9.18 | 9.44 | 9.44 | qfq | 60,059,732 | 562,243,027 | 2.39% |
| 2025-12-18 | 9.30 | 9.46 | 9.22 | 9.22 | 9.22 | qfq | 51,018,186 | 475,611,515 | -2.23% |
| 2025-12-17 | 9.26 | 9.44 | 9.16 | 9.43 | 9.43 | qfq | 77,592,634 | 722,805,924 | 3.63% |
| 2025-12-16 | 9.35 | 9.37 | 9.01 | 9.10 | 9.10 | qfq | 56,638,398 | 516,958,466 | -2.36% |
| 2025-12-15 | 9.34 | 9.45 | 9.25 | 9.32 | 9.32 | qfq | 39,582,992 | 369,193,263 | -0.64% |
| 2025-12-12 | 9.66 | 9.70 | 9.33 | 9.38 | 9.38 | qfq | 62,686,877 | 592,033,784 | -1.16% |
| 2025-12-11 | 9.59 | 9.70 | 9.48 | 9.49 | 9.49 | qfq | 62,973,248 | 603,813,157 | -0.42% |
| 2025-12-10 | 9.48 | 9.62 | 9.36 | 9.53 | 9.53 | qfq | 48,199,426 | 457,168,425 | 0.85% |
| 2025-12-09 | 9.60 | 9.62 | 9.43 | 9.45 | 9.45 | qfq | 50,725,289 | 482,030,715 | -2.07% |
| 2025-12-08 | 9.56 | 9.79 | 9.52 | 9.65 | 9.65 | qfq | 68,257,737 | 658,985,924 | 0.94% |
| 2025-12-05 | 9.49 | 9.61 | 9.34 | 9.56 | 9.56 | qfq | 58,729,538 | 558,071,045 | -0.10% |
| 2025-12-04 | 9.51 | 9.61 | 9.38 | 9.57 | 9.57 | qfq | 56,921,881 | 542,345,578 | 0.53% |
| 2025-12-03 | 10.01 | 10.05 | 9.48 | 9.52 | 9.52 | qfq | 88,564,017 | 854,000,979 | -4.23% |
| 2025-12-02 | 10.13 | 10.15 | 9.90 | 9.94 | 9.94 | qfq | 67,002,691 | 668,273,637 | -2.83% |
| 2025-12-01 | 10.32 | 10.50 | 10.18 | 10.23 | 10.23 | qfq | 70,252,266 | 724,352,288 | -1.06% |
| 2025-11-28 | 10.08 | 10.35 | 10.03 | 10.34 | 10.34 | qfq | 81,925,354 | 838,548,080 | 2.68% |
| 2025-11-27 | 10.13 | 10.31 | 10.05 | 10.07 | 10.07 | qfq | 74,209,887 | 753,960,648 | -1.56% |
| 2025-11-26 | 10.37 | 10.60 | 10.12 | 10.23 | 10.23 | qfq | 98,863,967 | 1,019,584,812 | -0.87% |
| 2025-11-25 | 10.04 | 10.43 | 9.93 | 10.32 | 10.32 | qfq | 126,028,187 | 1,279,708,056 | 2.79% |
| 2025-11-24 | 10.75 | 10.90 | 9.93 | 10.04 | 10.04 | qfq | 173,268,809 | 1,747,808,792 | -8.98% |
| 2025-11-21 | 11.50 | 11.64 | 11.03 | 11.03 | 11.03 | qfq | 137,313,484 | 1,529,712,389 | -10.03% |
| 2025-11-20 | 12.10 | 12.87 | 12.00 | 12.26 | 12.26 | qfq | 217,095,361 | 2,711,094,559 | 0.66% |
| 2025-11-19 | 12.00 | 12.58 | 11.99 | 12.18 | 12.18 | qfq | 226,288,597 | 2,778,148,272 | 2.18% |
| 2025-11-18 | 12.50 | 12.58 | 11.83 | 11.92 | 11.92 | qfq | 168,783,000 | 2,046,501,812 | -3.48% |
| 2025-11-17 | 11.76 | 12.50 | 11.75 | 12.35 | 12.35 | qfq | 223,187,391 | 2,733,343,908 | 6.93% |
| 2025-11-14 | 11.90 | 12.10 | 11.55 | 11.55 | 11.55 | qfq | 145,976,925 | 1,718,399,115 | -5.17% |
| 2025-11-13 | 11.57 | 12.39 | 11.55 | 12.18 | 12.18 | qfq | 203,812,675 | 2,463,438,713 | 5.73% |
| 2025-11-12 | 11.61 | 11.80 | 11.26 | 11.52 | 11.52 | qfq | 131,222,662 | 1,514,240,042 | -1.12% |
| 2025-11-11 | 11.85 | 11.97 | 11.61 | 11.65 | 11.65 | qfq | 153,023,853 | 1,796,818,198 | -1.35% |
| 2025-11-10 | 11.98 | 12.42 | 11.70 | 11.81 | 11.81 | qfq | 282,597,096 | 3,401,579,398 | 0.43% |
| 2025-11-07 | 11.40 | 12.26 | 11.28 | 11.76 | 11.76 | qfq | 307,757,692 | 3,596,222,268 | 5.09% |
| 2025-11-06 | 10.89 | 11.25 | 10.76 | 11.19 | 11.19 | qfq | 166,168,162 | 1,837,249,461 | 2.19% |
| 2025-11-05 | 10.82 | 11.10 | 10.65 | 10.95 | 10.95 | qfq | 151,039,970 | 1,643,292,544 | 1.01% |
| 2025-11-04 | 11.15 | 11.29 | 10.75 | 10.84 | 10.84 | qfq | 147,619,099 | 1,621,079,128 | -2.69% |
| 2025-11-03 | 11.22 | 11.30 | 10.92 | 11.14 | 11.14 | qfq | 194,333,556 | 2,154,185,448 | -1.50% |
| 2025-10-31 | 11.59 | 11.93 | 11.28 | 11.31 | 11.31 | qfq | 396,238,327 | 4,602,279,999 | -0.35% |
| 2025-10-30 | 10.25 | 11.35 | 10.22 | 11.35 | 11.35 | qfq | 339,078,289 | 3,763,424,941 | 9.98% |
| 2025-10-29 | 9.99 | 10.35 | 9.91 | 10.32 | 10.32 | qfq | 128,212,410 | 1,300,507,825 | 2.89% |
| 2025-10-28 | 9.97 | 10.20 | 9.91 | 10.03 | 10.03 | qfq | 76,952,324 | 773,395,197 | 0.00% |
| 2025-10-27 | 10.13 | 10.15 | 9.84 | 10.03 | 10.03 | qfq | 90,587,507 | 906,173,288 | 0.80% |
| 2025-10-24 | 9.86 | 10.30 | 9.81 | 9.95 | 9.95 | qfq | 123,218,126 | 1,242,605,494 | 1.32% |
| 2025-10-23 | 9.67 | 9.88 | 9.46 | 9.82 | 9.82 | qfq | 94,622,770 | 916,569,520 | 0.20% |
| 2025-10-22 | 9.90 | 10.25 | 9.55 | 9.80 | 9.80 | qfq | 125,976,471 | 1,240,485,445 | -2.00% |
| 2025-10-21 | 10.02 | 10.39 | 9.90 | 10.00 | 10.00 | qfq | 118,362,619 | 1,193,689,955 | 0.50% |
| 2025-10-20 | 10.19 | 10.25 | 9.85 | 9.95 | 9.95 | qfq | 97,042,486 | 971,474,398 | -0.40% |
| 2025-10-17 | 10.50 | 10.65 | 9.98 | 9.99 | 9.99 | qfq | 186,485,290 | 1,906,306,972 | -3.85% |
| 2025-10-16 | 9.71 | 10.73 | 9.65 | 10.39 | 10.39 | qfq | 247,120,153 | 2,595,831,240 | 6.56% |
| 2025-10-15 | 9.70 | 9.95 | 9.54 | 9.75 | 9.75 | qfq | 61,563,066 | 598,547,595 | 0.83% |
| 2025-10-14 | 10.14 | 10.18 | 9.61 | 9.67 | 9.67 | qfq | 78,530,087 | 776,964,124 | -3.40% |
| 2025-10-13 | 9.36 | 10.10 | 9.32 | 10.01 | 10.01 | qfq | 94,626,549 | 919,748,151 | 0.50% |
| 2025-10-10 | 10.20 | 10.45 | 9.91 | 9.96 | 9.96 | qfq | 103,927,524 | 1,050,307,421 | -2.83% |
| 2025-10-09 | 10.20 | 10.35 | 10.01 | 10.25 | 10.25 | qfq | 125,870,062 | 1,283,867,985 | 2.30% |
| 2025-09-30 | 9.82 | 10.18 | 9.72 | 10.02 | 10.02 | qfq | 103,834,924 | 1,041,017,133 | 2.24% |
| 2025-09-29 | 9.61 | 9.83 | 9.59 | 9.80 | 9.80 | qfq | 72,706,188 | 708,418,768 | 1.87% |
| 2025-09-26 | 9.68 | 9.87 | 9.60 | 9.62 | 9.62 | qfq | 62,787,068 | 608,715,515 | -1.43% |
| 2025-09-25 | 9.84 | 10.11 | 9.73 | 9.76 | 9.76 | qfq | 84,071,484 | 832,430,360 | 0.00% |
| 2025-09-24 | 9.58 | 9.87 | 9.48 | 9.76 | 9.76 | qfq | 85,059,099 | 823,822,732 | 1.77% |
| 2025-09-23 | 9.78 | 9.80 | 9.40 | 9.59 | 9.59 | qfq | 91,124,261 | 873,411,422 | -2.04% |
| 2025-09-22 | 9.90 | 10.20 | 9.70 | 9.79 | 9.79 | qfq | 97,750,357 | 961,567,325 | -1.31% |
| 2025-09-19 | 9.96 | 10.28 | 9.83 | 9.92 | 9.92 | qfq | 123,144,458 | 1,237,246,015 | -1.49% |
| 2025-09-18 | 10.11 | 10.39 | 9.89 | 10.07 | 10.07 | qfq | 183,470,639 | 1,862,169,343 | -0.69% |
| 2025-09-17 | 10.02 | 10.34 | 9.87 | 10.14 | 10.14 | qfq | 156,278,090 | 1,585,856,102 | 1.30% |
| 2025-09-16 | 10.14 | 10.20 | 9.77 | 10.01 | 10.01 | qfq | 161,706,332 | 1,612,588,391 | -2.25% |
| 2025-09-15 | 9.90 | 10.30 | 9.86 | 10.24 | 10.24 | qfq | 185,977,389 | 1,888,616,656 | 4.07% |
| 2025-09-12 | 9.82 | 10.13 | 9.67 | 9.84 | 9.84 | qfq | 143,702,754 | 1,422,969,985 | 0.41% |
| 2025-09-11 | 9.77 | 9.91 | 9.65 | 9.80 | 9.80 | qfq | 116,643,095 | 1,140,704,995 | 0.31% |
| 2025-09-10 | 9.82 | 10.10 | 9.69 | 9.77 | 9.77 | qfq | 188,472,513 | 1,855,844,624 | -4.31% |
| 2025-09-09 | 10.06 | 10.70 | 9.91 | 10.21 | 10.21 | qfq | 291,861,125 | 2,997,497,885 | 3.03% |
| 2025-09-08 | 9.10 | 9.91 | 8.91 | 9.91 | 9.91 | qfq | 227,010,379 | 2,146,243,175 | 9.99% |
| 2025-09-05 | 8.52 | 9.04 | 8.51 | 9.01 | 9.01 | qfq | 108,912,033 | 966,637,710 | 5.13% |
| 2025-09-04 | 8.55 | 8.83 | 8.41 | 8.57 | 8.57 | qfq | 74,232,192 | 642,316,666 | 0.59% |
| 2025-09-03 | 8.64 | 8.80 | 8.49 | 8.52 | 8.52 | qfq | 48,252,036 | 416,666,761 | -1.39% |
| 2025-09-02 | 8.88 | 8.89 | 8.57 | 8.64 | 8.64 | qfq | 57,708,271 | 502,291,047 | -2.15% |
| 2025-09-01 | 8.88 | 8.90 | 8.77 | 8.83 | 8.83 | qfq | 51,840,496 | 457,568,666 | -0.45% |
| 2025-08-29 | 8.79 | 9.02 | 8.73 | 8.87 | 8.87 | qfq | 77,433,145 | 688,033,301 | 1.03% |
| 2025-08-28 | 8.71 | 8.86 | 8.41 | 8.78 | 8.78 | qfq | 84,546,703 | 732,757,789 | -0.23% |
| 2025-08-27 | 9.05 | 9.14 | 8.80 | 8.80 | 8.80 | qfq | 93,818,985 | 844,708,906 | -2.65% |
| 2025-08-26 | 9.13 | 9.14 | 9.00 | 9.04 | 9.04 | qfq | 71,365,247 | 646,786,586 | -1.20% |
| 2025-08-25 | 9.00 | 9.27 | 9.00 | 9.15 | 9.15 | qfq | 102,255,811 | 933,647,089 | 1.67% |
| 2025-08-22 | 8.87 | 9.07 | 8.86 | 9.00 | 9.00 | qfq | 71,957,257 | 646,638,884 | 0.11% |
| 2025-08-21 | 9.15 | 9.24 | 8.94 | 8.99 | 8.99 | qfq | 112,412,235 | 1,016,442,043 | -2.39% |
| 2025-08-20 | 9.26 | 9.51 | 9.09 | 9.21 | 9.21 | qfq | 129,612,362 | 1,197,368,094 | -0.75% |
| 2025-08-19 | 9.41 | 9.44 | 9.18 | 9.28 | 9.28 | qfq | 146,712,450 | 1,364,178,972 | -2.11% |
| 2025-08-18 | 9.57 | 9.74 | 9.44 | 9.48 | 9.48 | qfq | 196,212,270 | 1,876,798,434 | 2.16% |
| 2025-08-15 | 9.08 | 9.56 | 9.05 | 9.28 | 9.28 | qfq | 187,740,992 | 1,754,443,733 | 1.09% |
| 2025-08-14 | 9.97 | 9.97 | 9.10 | 9.18 | 9.18 | qfq | 256,165,558 | 2,415,829,873 | -5.75% |
| 2025-08-13 | 9.50 | 9.98 | 9.38 | 9.74 | 9.74 | qfq | 360,523,892 | 3,477,019,203 | 1.99% |
| 2025-08-12 | 9.15 | 9.55 | 8.97 | 9.55 | 9.55 | qfq | 385,947,679 | 3,586,695,768 | 10.02% |
| 2025-08-11 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | qfq | 39,261,981 | 340,793,995 | 10.01% |
| 2025-08-08 | 7.87 | 8.00 | 7.84 | 7.89 | 7.89 | qfq | 60,779,919 | 480,526,901 | 0.13% |
| 2025-08-07 | 7.60 | 8.07 | 7.47 | 7.88 | 7.88 | qfq | 92,705,065 | 721,932,715 | 4.10% |
| 2025-08-06 | 7.54 | 7.59 | 7.50 | 7.57 | 7.57 | qfq | 28,646,920 | 216,492,010 | 0.13% |
| 2025-08-05 | 7.60 | 7.61 | 7.51 | 7.56 | 7.56 | qfq | 28,002,068 | 211,201,298 | -0.40% |
| 2025-08-04 | 7.55 | 7.60 | 7.48 | 7.59 | 7.59 | qfq | 28,065,358 | 211,392,000 | 0.00% |
| 2025-08-01 | 7.52 | 7.66 | 7.50 | 7.59 | 7.59 | qfq | 35,600,280 | 270,349,347 | 0.40% |
| 2025-07-31 | 7.72 | 7.78 | 7.52 | 7.56 | 7.56 | qfq | 63,563,367 | 483,674,745 | -3.45% |
| 2025-07-30 | 8.12 | 8.17 | 7.75 | 7.83 | 7.83 | qfq | 102,529,598 | 810,283,665 | -3.57% |
| 2025-07-29 | 8.10 | 8.50 | 7.86 | 8.12 | 8.12 | qfq | 182,328,058 | 1,499,423,171 | 4.91% |
| 2025-07-21 | 7.70 | 7.81 | 7.58 | 7.74 | 7.74 | qfq | 83,425,177 | 643,106,610 | 1.18% |
| 2025-07-18 | 7.35 | 7.73 | 7.35 | 7.65 | 7.65 | qfq | 103,874,421 | 785,913,443 | 4.08% |
| 2025-07-17 | 7.20 | 7.45 | 7.17 | 7.35 | 7.35 | qfq | 47,780,303 | 349,355,026 | 2.08% |
| 2025-07-16 | 7.23 | 7.27 | 7.18 | 7.20 | 7.20 | qfq | 22,231,800 | 160,459,819 | -0.41% |
| 2025-07-15 | 7.32 | 7.42 | 7.17 | 7.23 | 7.23 | qfq | 48,672,309 | 354,070,683 | -2.82% |
| 2025-07-14 | 7.42 | 7.65 | 7.41 | 7.44 | 7.44 | qfq | 71,118,198 | 533,978,925 | 2.06% |
| 2025-07-11 | 7.26 | 7.34 | 7.21 | 7.29 | 7.29 | qfq | 32,120,892 | 234,181,818 | 0.69% |
| 2025-07-10 | 7.24 | 7.29 | 7.21 | 7.24 | 7.24 | qfq | 19,153,974 | 138,676,825 | 0.14% |
| 2025-07-09 | 7.26 | 7.30 | 7.20 | 7.23 | 7.23 | qfq | 22,319,985 | 161,896,635 | -0.41% |
| 2025-07-08 | 7.11 | 7.28 | 7.11 | 7.26 | 7.26 | qfq | 32,858,601 | 237,223,982 | 2.11% |
| 2025-07-07 | 7.11 | 7.15 | 7.08 | 7.11 | 7.11 | qfq | 14,491,020 | 102,946,805 | -0.28% |
| 2025-07-04 | 7.27 | 7.28 | 7.12 | 7.13 | 7.13 | qfq | 30,635,384 | 219,656,077 | -2.33% |
| 2025-07-03 | 7.29 | 7.35 | 7.21 | 7.30 | 7.30 | qfq | 30,781,400 | 223,889,944 | 0.14% |
| 2025-07-02 | 7.22 | 7.31 | 7.16 | 7.29 | 7.29 | qfq | 32,711,608 | 236,726,319 | 1.11% |
| 2025-07-01 | 7.28 | 7.29 | 7.15 | 7.21 | 7.21 | qfq | 22,579,909 | 162,521,357 | -0.69% |
| 2025-06-30 | 7.29 | 7.32 | 7.20 | 7.26 | 7.26 | qfq | 28,984,393 | 210,111,546 | -0.14% |
| 2025-06-27 | 7.31 | 7.42 | 7.26 | 7.27 | 7.27 | qfq | 38,025,431 | 278,606,606 | 0.14% |
| 2025-06-26 | 7.33 | 7.50 | 7.26 | 7.26 | 7.26 | qfq | 51,609,116 | 379,815,853 | -1.09% |
| 2025-06-25 | 7.30 | 7.45 | 7.25 | 7.34 | 7.34 | qfq | 51,958,961 | 380,494,279 | 0.41% |
| 2025-06-24 | 7.08 | 7.36 | 7.05 | 7.31 | 7.31 | qfq | 66,179,800 | 478,295,703 | 3.98% |
| 2025-06-23 | 6.83 | 7.05 | 6.83 | 7.03 | 7.03 | qfq | 26,684,868 | 186,448,735 | 0.86% |
| 2025-06-20 | 7.00 | 7.15 | 6.95 | 6.97 | 6.97 | qfq | 33,689,900 | 237,784,331 | -1.27% |
| 2025-06-19 | 6.91 | 7.24 | 6.88 | 7.06 | 7.06 | qfq | 52,471,718 | 372,600,831 | 2.62% |
| 2025-06-18 | 6.92 | 6.92 | 6.84 | 6.88 | 6.88 | qfq | 12,269,004 | 84,344,949 | -0.86% |
| 2025-06-17 | 6.90 | 6.97 | 6.88 | 6.94 | 6.94 | qfq | 13,364,000 | 92,581,642 | 0.58% |
| 2025-06-16 | 6.84 | 6.91 | 6.84 | 6.90 | 6.90 | qfq | 10,807,110 | 74,329,788 | 0.29% |
| 2025-06-13 | 6.99 | 7.00 | 6.88 | 6.88 | 6.88 | qfq | 18,213,615 | 126,083,481 | -1.85% |
| 2025-06-12 | 7.08 | 7.08 | 7.00 | 7.01 | 7.01 | qfq | 18,475,656 | 129,680,684 | -1.27% |
| 2025-06-11 | 7.05 | 7.16 | 7.02 | 7.10 | 7.10 | qfq | 27,526,500 | 195,747,354 | 0.57% |
| 2025-06-10 | 7.00 | 7.20 | 6.98 | 7.06 | 7.06 | qfq | 42,833,180 | 303,726,261 | 1.15% |
| 2025-06-09 | 6.96 | 7.01 | 6.95 | 6.98 | 6.98 | qfq | 14,387,001 | 100,510,980 | 0.29% |
| 2025-06-06 | 6.97 | 7.02 | 6.93 | 6.96 | 6.96 | qfq | 13,684,000 | 95,453,132 | 0.29% |
| 2025-06-05 | 6.97 | 6.98 | 6.92 | 6.94 | 6.94 | qfq | 15,474,507 | 107,507,731 | -0.43% |
| 2025-06-04 | 6.82 | 6.99 | 6.82 | 6.97 | 6.97 | qfq | 17,595,671 | 122,026,998 | 1.90% |
| 2025-06-03 | 6.86 | 6.89 | 6.80 | 6.84 | 6.84 | qfq | 15,202,712 | 104,123,242 | -0.29% |
| 2025-05-30 | 6.96 | 6.97 | 6.84 | 6.86 | 6.86 | qfq | 18,227,729 | 125,463,559 | -1.86% |
| 2025-05-29 | 6.92 | 7.01 | 6.90 | 6.99 | 6.99 | qfq | 13,300,766 | 92,789,908 | 1.16% |
| 2025-05-28 | 7.02 | 7.03 | 6.90 | 6.91 | 6.91 | qfq | 13,540,487 | 94,071,347 | -1.57% |
| 2025-05-27 | 7.00 | 7.03 | 6.92 | 7.02 | 7.02 | qfq | 15,221,600 | 106,297,539 | 0.43% |
| 2025-05-26 | 6.99 | 7.02 | 6.93 | 6.99 | 6.99 | qfq | 16,796,795 | 117,165,538 | -0.14% |
| 2025-05-23 | 7.09 | 7.24 | 7.00 | 7.00 | 7.00 | qfq | 24,232,500 | 172,543,181 | -1.27% |
| 2025-05-22 | 7.20 | 7.24 | 7.08 | 7.09 | 7.09 | qfq | 18,282,000 | 130,343,268 | -1.66% |
| 2025-05-21 | 7.17 | 7.24 | 7.14 | 7.21 | 7.21 | qfq | 20,312,600 | 146,329,480 | 0.42% |
| 2025-05-20 | 7.15 | 7.19 | 7.11 | 7.18 | 7.18 | qfq | 13,674,600 | 97,839,817 | 0.28% |
| 2025-05-19 | 7.17 | 7.18 | 7.06 | 7.16 | 7.16 | qfq | 14,269,957 | 101,625,375 | -0.28% |
| 2025-05-16 | 7.09 | 7.21 | 7.08 | 7.18 | 7.18 | qfq | 15,608,978 | 111,870,989 | 0.98% |
| 2025-05-15 | 7.24 | 7.24 | 7.10 | 7.11 | 7.11 | qfq | 16,152,882 | 115,492,828 | -1.80% |
| 2025-05-14 | 7.20 | 7.28 | 7.17 | 7.24 | 7.24 | qfq | 17,882,012 | 129,261,029 | 0.14% |
| 2025-05-13 | 7.38 | 7.40 | 7.20 | 7.23 | 7.23 | qfq | 21,373,636 | 155,391,339 | -0.82% |
| 2025-05-12 | 7.24 | 7.29 | 7.21 | 7.29 | 7.29 | qfq | 21,408,564 | 155,406,071 | 1.39% |
| 2025-05-09 | 7.23 | 7.23 | 7.11 | 7.19 | 7.19 | qfq | 18,635,258 | 133,611,159 | -0.55% |
| 2025-05-08 | 7.15 | 7.28 | 7.12 | 7.23 | 7.23 | qfq | 23,513,863 | 169,787,830 | 1.26% |
| 2025-05-07 | 7.23 | 7.27 | 7.09 | 7.14 | 7.14 | qfq | 26,177,263 | 187,544,863 | 0.00% |
| 2025-05-06 | 7.08 | 7.14 | 7.04 | 7.14 | 7.14 | qfq | 26,086,071 | 185,360,088 | 2.29% |
| 2025-04-30 | 6.88 | 7.02 | 6.88 | 6.98 | 6.98 | qfq | 21,652,456 | 150,329,097 | 1.45% |
| 2025-04-29 | 6.79 | 6.96 | 6.76 | 6.88 | 6.88 | qfq | 21,012,800 | 144,562,434 | -0.86% |
| 2025-04-28 | 7.21 | 7.23 | 6.93 | 6.94 | 6.94 | qfq | 32,085,619 | 225,191,842 | -3.74% |
| 2025-04-25 | 7.20 | 7.30 | 7.18 | 7.21 | 7.21 | qfq | 42,787,365 | 309,792,785 | -2.30% |
| 2025-04-24 | 7.03 | 7.65 | 7.03 | 7.38 | 7.38 | qfq | 88,609,975 | 658,389,054 | 6.19% |
| 2025-04-23 | 6.83 | 7.01 | 6.83 | 6.95 | 6.95 | qfq | 25,797,440 | 178,959,087 | 1.76% |
| 2025-04-22 | 6.85 | 6.88 | 6.76 | 6.83 | 6.83 | qfq | 17,500,465 | 119,426,263 | -0.58% |
| 2025-04-21 | 6.84 | 6.88 | 6.79 | 6.87 | 6.87 | qfq | 16,089,540 | 110,174,764 | 0.44% |
| 2025-04-18 | 6.82 | 6.87 | 6.75 | 6.84 | 6.84 | qfq | 14,207,100 | 96,684,056 | 0.15% |
| 2025-04-17 | 6.76 | 6.90 | 6.76 | 6.83 | 6.83 | qfq | 14,729,165 | 101,119,120 | 0.15% |
| 2025-04-16 | 6.89 | 6.93 | 6.70 | 6.82 | 6.82 | qfq | 18,055,350 | 122,959,138 | -1.59% |
| 2025-04-15 | 7.00 | 7.02 | 6.90 | 6.93 | 6.93 | qfq | 16,485,000 | 114,536,855 | -1.00% |
| 2025-04-14 | 6.96 | 7.05 | 6.95 | 7.00 | 7.00 | qfq | 21,555,800 | 150,814,219 | 1.74% |
| 2025-04-11 | 6.79 | 6.96 | 6.76 | 6.88 | 6.88 | qfq | 23,060,200 | 158,956,828 | 0.44% |
| 2025-04-10 | 6.96 | 7.00 | 6.83 | 6.85 | 6.85 | qfq | 31,914,320 | 220,299,759 | 1.63% |
| 2025-04-09 | 6.65 | 6.80 | 6.28 | 6.74 | 6.74 | qfq | 36,686,343 | 241,684,310 | 0.00% |
| 2025-04-08 | 6.70 | 6.84 | 6.58 | 6.74 | 6.74 | qfq | 42,191,129 | 283,122,706 | 0.45% |
| 2025-04-07 | 6.95 | 7.14 | 6.71 | 6.71 | 6.71 | qfq | 37,846,693 | 257,888,463 | -10.05% |
| 2025-04-03 | 7.45 | 7.58 | 7.40 | 7.46 | 7.46 | qfq | 16,955,300 | 126,813,003 | -1.06% |
| 2025-04-02 | 7.46 | 7.59 | 7.44 | 7.54 | 7.54 | qfq | 16,029,195 | 120,844,728 | 0.67% |
| 2025-04-01 | 7.48 | 7.54 | 7.46 | 7.49 | 7.49 | qfq | 16,726,250 | 125,320,229 | 0.40% |
| 2025-03-31 | 7.60 | 7.61 | 7.37 | 7.46 | 7.46 | qfq | 24,712,889 | 185,025,248 | -2.36% |
| 2025-03-28 | 7.72 | 7.80 | 7.62 | 7.64 | 7.64 | qfq | 20,714,400 | 159,073,051 | -1.67% |
| 2025-03-27 | 7.83 | 7.86 | 7.70 | 7.77 | 7.77 | qfq | 21,976,820 | 170,894,635 | -1.15% |
| 2025-03-26 | 7.78 | 8.00 | 7.75 | 7.86 | 7.86 | qfq | 32,905,437 | 259,797,577 | 1.42% |
| 2025-03-25 | 7.73 | 7.81 | 7.68 | 7.75 | 7.75 | qfq | 24,369,293 | 188,598,669 | 0.65% |
| 2025-03-24 | 7.77 | 7.81 | 7.53 | 7.70 | 7.70 | qfq | 35,412,657 | 271,332,338 | -1.28% |
| 2025-03-21 | 7.95 | 8.03 | 7.79 | 7.80 | 7.80 | qfq | 35,779,340 | 282,512,920 | -2.26% |
| 2025-03-20 | 8.09 | 8.09 | 7.97 | 7.98 | 7.98 | qfq | 33,156,191 | 266,072,850 | -1.24% |
| 2025-03-19 | 8.16 | 8.18 | 8.06 | 8.08 | 8.08 | qfq | 31,883,137 | 258,239,242 | -0.98% |
| 2025-03-18 | 8.17 | 8.28 | 8.08 | 8.16 | 8.16 | qfq | 41,684,630 | 340,744,650 | 0.25% |
| 2025-03-17 | 8.16 | 8.18 | 8.10 | 8.14 | 8.14 | qfq | 30,119,706 | 245,312,939 | -0.25% |
| 2025-03-14 | 8.12 | 8.18 | 8.00 | 8.16 | 8.16 | qfq | 36,290,986 | 294,623,103 | 0.49% |
| 2025-03-13 | 8.28 | 8.32 | 8.08 | 8.12 | 8.12 | qfq | 46,817,569 | 381,779,923 | -2.17% |
| 2025-03-12 | 8.35 | 8.46 | 8.21 | 8.30 | 8.30 | qfq | 60,289,407 | 501,126,458 | -0.12% |
| 2025-03-11 | 8.16 | 8.44 | 8.13 | 8.31 | 8.31 | qfq | 57,085,827 | 474,268,238 | 0.85% |
| 2025-03-10 | 8.15 | 8.38 | 8.13 | 8.24 | 8.24 | qfq | 57,703,939 | 475,567,555 | 1.60% |
| 2025-03-07 | 8.17 | 8.31 | 8.05 | 8.11 | 8.11 | qfq | 46,203,181 | 376,856,476 | -1.10% |
| 2025-03-06 | 8.13 | 8.24 | 8.11 | 8.20 | 8.20 | qfq | 53,885,888 | 441,122,824 | 1.11% |
| 2025-03-05 | 8.14 | 8.19 | 7.93 | 8.11 | 8.11 | qfq | 59,153,969 | 474,949,482 | -0.49% |
| 2025-03-04 | 8.09 | 8.25 | 8.04 | 8.15 | 8.15 | qfq | 51,135,129 | 416,991,103 | -0.73% |
| 2025-03-03 | 8.23 | 8.44 | 8.15 | 8.21 | 8.21 | qfq | 80,099,212 | 665,168,975 | 0.86% |
| 2025-02-28 | 8.85 | 8.89 | 8.14 | 8.14 | 8.14 | qfq | 125,160,179 | 1,051,852,112 | -7.81% |
| 2025-02-27 | 8.80 | 9.00 | 8.70 | 8.83 | 8.83 | qfq | 137,202,944 | 1,210,515,645 | -1.89% |
| 2025-02-26 | 8.41 | 9.12 | 8.25 | 9.00 | 9.00 | qfq | 210,433,827 | 1,847,585,925 | 8.56% |
| 2025-02-25 | 7.83 | 8.42 | 7.78 | 8.29 | 8.29 | qfq | 115,368,505 | 941,463,901 | 4.80% |
| 2025-02-24 | 7.88 | 8.03 | 7.85 | 7.91 | 7.91 | qfq | 65,228,727 | 517,654,251 | -0.88% |
| 2025-02-21 | 7.51 | 8.26 | 7.50 | 7.98 | 7.98 | qfq | 125,960,610 | 1,001,227,288 | 6.26% |
| 2025-02-20 | 7.48 | 7.56 | 7.37 | 7.51 | 7.51 | qfq | 42,234,479 | 315,659,542 | 0.27% |
| 2025-02-19 | 7.25 | 7.50 | 7.17 | 7.49 | 7.49 | qfq | 54,065,030 | 399,625,206 | 3.17% |
| 2025-02-18 | 7.30 | 7.39 | 7.21 | 7.26 | 7.26 | qfq | 42,530,371 | 311,358,739 | 0.00% |
| 2025-02-17 | 7.33 | 7.37 | 7.23 | 7.26 | 7.26 | qfq | 27,230,424 | 198,106,912 | -0.95% |
| 2025-02-14 | 7.36 | 7.52 | 7.31 | 7.33 | 7.33 | qfq | 31,221,380 | 230,817,094 | -0.27% |
| 2025-02-13 | 7.36 | 7.49 | 7.33 | 7.35 | 7.35 | qfq | 38,535,345 | 285,483,813 | -0.81% |
| 2025-02-12 | 7.21 | 7.59 | 7.18 | 7.41 | 7.41 | qfq | 54,587,047 | 402,030,574 | 2.63% |
| 2025-02-11 | 7.34 | 7.36 | 7.19 | 7.22 | 7.22 | qfq | 24,926,776 | 180,073,344 | -1.77% |
| 2025-02-10 | 7.32 | 7.39 | 7.24 | 7.35 | 7.35 | qfq | 27,501,589 | 201,187,371 | 0.55% |
| 2025-02-07 | 7.26 | 7.40 | 7.23 | 7.31 | 7.31 | qfq | 38,221,723 | 279,824,196 | 0.69% |
| 2025-02-06 | 7.05 | 7.26 | 7.00 | 7.26 | 7.26 | qfq | 30,841,623 | 220,985,918 | 2.98% |
| 2025-02-05 | 7.00 | 7.13 | 6.99 | 7.05 | 7.05 | qfq | 23,260,980 | 164,484,754 | 1.29% |
| 2025-01-27 | 7.08 | 7.17 | 6.96 | 6.96 | 6.96 | qfq | 18,967,900 | 133,526,563 | -1.42% |
| 2025-01-24 | 6.96 | 7.08 | 6.92 | 7.06 | 7.06 | qfq | 21,356,573 | 150,106,317 | 1.44% |
| 2025-01-23 | 7.13 | 7.21 | 6.96 | 6.96 | 6.96 | qfq | 23,011,427 | 163,221,053 | -1.28% |
| 2025-01-22 | 7.06 | 7.08 | 6.98 | 7.05 | 7.05 | qfq | 17,445,500 | 122,428,000 | -0.70% |
| 2025-01-21 | 7.25 | 7.27 | 7.08 | 7.10 | 7.10 | qfq | 20,072,446 | 143,013,690 | -1.80% |
| 2025-01-20 | 7.29 | 7.39 | 7.21 | 7.23 | 7.23 | qfq | 20,056,139 | 145,740,923 | -0.55% |
| 2025-01-17 | 7.24 | 7.36 | 7.21 | 7.27 | 7.27 | qfq | 19,853,400 | 144,393,131 | 0.41% |
| 2025-01-16 | 7.24 | 7.42 | 7.17 | 7.24 | 7.24 | qfq | 29,333,081 | 213,770,468 | 0.00% |
| 2025-01-15 | 7.23 | 7.33 | 7.12 | 7.24 | 7.24 | qfq | 35,925,260 | 260,172,399 | 0.14% |
| 2025-01-14 | 7.01 | 7.27 | 6.96 | 7.23 | 7.23 | qfq | 34,796,303 | 248,311,958 | 2.99% |
| 2025-01-13 | 6.84 | 7.07 | 6.81 | 7.02 | 7.02 | qfq | 22,920,500 | 159,952,292 | 1.74% |
| 2025-01-10 | 7.11 | 7.15 | 6.90 | 6.90 | 6.90 | qfq | 20,364,000 | 142,824,911 | -2.68% |
| 2025-01-09 | 7.06 | 7.15 | 7.03 | 7.09 | 7.09 | qfq | 18,144,370 | 128,890,679 | -0.14% |
| 2025-01-08 | 7.16 | 7.18 | 6.91 | 7.10 | 7.10 | qfq | 27,520,600 | 194,143,679 | -1.53% |
| 2025-01-07 | 7.13 | 7.22 | 7.05 | 7.21 | 7.21 | qfq | 23,349,369 | 167,011,872 | 1.12% |
| 2025-01-06 | 7.10 | 7.32 | 7.05 | 7.13 | 7.13 | qfq | 29,383,516 | 210,413,093 | 1.42% |
| 2025-01-03 | 7.23 | 7.30 | 7.01 | 7.03 | 7.03 | qfq | 27,965,805 | 199,934,938 | -2.50% |
| 2025-01-02 | 7.41 | 7.48 | 7.14 | 7.21 | 7.21 | qfq | 28,012,700 | 205,152,820 | -2.70% |
| 2024-12-31 | 7.70 | 7.75 | 7.41 | 7.41 | 7.41 | qfq | 25,633,100 | 193,112,812 | -3.89% |
| 2024-12-30 | 7.77 | 7.78 | 7.65 | 7.71 | 7.71 | qfq | 18,462,374 | 142,163,722 | -0.77% |
| 2024-12-27 | 7.69 | 7.85 | 7.65 | 7.77 | 7.77 | qfq | 22,008,742 | 171,211,929 | 1.04% |
| 2024-12-26 | 7.68 | 7.75 | 7.64 | 7.69 | 7.69 | qfq | 17,577,000 | 135,346,790 | -0.13% |
| 2024-12-25 | 7.87 | 7.88 | 7.63 | 7.70 | 7.70 | qfq | 24,529,911 | 188,837,626 | -1.91% |
| 2024-12-24 | 7.70 | 7.91 | 7.70 | 7.85 | 7.85 | qfq | 25,252,759 | 198,008,699 | 1.95% |
| 2024-12-23 | 7.95 | 7.99 | 7.66 | 7.70 | 7.70 | qfq | 28,582,781 | 222,588,683 | -2.90% |
| 2024-12-20 | 7.91 | 8.05 | 7.83 | 7.93 | 7.93 | qfq | 26,761,743 | 212,463,051 | 0.38% |
| 2024-12-19 | 7.83 | 7.92 | 7.76 | 7.90 | 7.90 | qfq | 28,692,989 | 224,905,042 | -0.25% |
| 2024-12-18 | 8.01 | 8.07 | 7.91 | 7.92 | 7.92 | qfq | 27,420,480 | 218,744,422 | -1.00% |
| 2024-12-17 | 8.12 | 8.23 | 7.95 | 8.00 | 8.00 | qfq | 34,858,919 | 281,303,364 | -1.36% |
| 2024-12-16 | 8.23 | 8.29 | 8.07 | 8.11 | 8.11 | qfq | 33,946,155 | 276,396,894 | -1.58% |
| 2024-12-13 | 8.47 | 8.47 | 8.23 | 8.24 | 8.24 | qfq | 44,212,991 | 367,648,935 | -3.17% |
| 2024-12-12 | 8.50 | 8.54 | 8.38 | 8.51 | 8.51 | qfq | 42,524,520 | 359,688,817 | 0.12% |
| 2024-12-11 | 8.53 | 8.57 | 8.45 | 8.50 | 8.50 | qfq | 38,590,329 | 328,479,413 | -0.35% |
| 2024-12-10 | 8.85 | 8.86 | 8.51 | 8.53 | 8.53 | qfq | 57,703,667 | 502,777,657 | -0.58% |
| 2024-12-09 | 8.65 | 8.72 | 8.51 | 8.58 | 8.58 | qfq | 39,569,920 | 340,054,519 | -1.27% |
| 2024-12-06 | 8.60 | 8.78 | 8.40 | 8.69 | 8.69 | qfq | 57,664,586 | 495,942,794 | 0.58% |
| 2024-12-05 | 8.51 | 8.75 | 8.51 | 8.64 | 8.64 | qfq | 41,159,000 | 354,546,959 | 0.47% |
| 2024-12-04 | 8.79 | 8.86 | 8.54 | 8.60 | 8.60 | qfq | 49,385,464 | 428,637,817 | -2.60% |
| 2024-12-03 | 8.93 | 8.94 | 8.73 | 8.83 | 8.83 | qfq | 47,488,800 | 418,464,854 | -1.12% |
| 2024-12-02 | 8.67 | 8.97 | 8.59 | 8.93 | 8.93 | qfq | 68,852,068 | 609,327,921 | 2.88% |
| 2024-11-29 | 8.45 | 8.82 | 8.33 | 8.68 | 8.68 | qfq | 77,618,312 | 668,574,986 | 2.24% |
| 2024-11-28 | 8.59 | 8.69 | 8.45 | 8.49 | 8.49 | qfq | 52,780,290 | 450,681,910 | -1.96% |
| 2024-11-27 | 8.48 | 8.68 | 8.24 | 8.66 | 8.66 | qfq | 67,616,010 | 570,041,257 | 1.64% |
| 2024-11-26 | 8.97 | 8.99 | 8.51 | 8.52 | 8.52 | qfq | 92,709,388 | 808,411,012 | -5.44% |
| 2024-11-25 | 9.08 | 9.43 | 8.80 | 9.01 | 9.01 | qfq | 129,490,302 | 1,177,709,747 | -1.10% |
| 2024-11-22 | 9.00 | 9.84 | 8.95 | 9.11 | 9.11 | qfq | 168,818,598 | 1,588,021,925 | 0.00% |
| 2024-11-21 | 9.00 | 9.28 | 8.98 | 9.11 | 9.11 | qfq | 117,113,760 | 1,066,446,228 | -0.87% |
| 2024-11-20 | 8.95 | 9.46 | 8.88 | 9.19 | 9.19 | qfq | 211,249,738 | 1,939,690,334 | 4.67% |
| 2024-11-19 | 8.05 | 8.78 | 7.98 | 8.78 | 8.78 | qfq | 62,111,851 | 519,008,168 | 10.03% |
| 2024-11-18 | 8.28 | 8.39 | 7.92 | 7.98 | 7.98 | qfq | 50,310,857 | 408,714,256 | -3.62% |
| 2024-11-15 | 8.56 | 8.66 | 8.28 | 8.28 | 8.28 | qfq | 53,216,930 | 451,048,216 | -3.72% |
| 2024-11-14 | 9.00 | 9.13 | 8.59 | 8.60 | 8.60 | qfq | 67,205,955 | 592,696,515 | -4.66% |
| 2024-11-13 | 8.95 | 9.45 | 8.70 | 9.02 | 9.02 | qfq | 101,143,395 | 912,821,398 | 0.45% |
| 2024-11-12 | 9.10 | 9.43 | 8.87 | 8.98 | 8.98 | qfq | 121,439,579 | 1,111,467,820 | 0.45% |
| 2024-11-11 | 8.58 | 8.95 | 8.50 | 8.94 | 8.94 | qfq | 84,453,013 | 745,191,446 | 4.32% |
| 2024-11-08 | 8.72 | 8.89 | 8.53 | 8.57 | 8.57 | qfq | 76,085,882 | 662,019,299 | -0.12% |
| 2024-11-07 | 8.37 | 8.58 | 8.30 | 8.58 | 8.58 | qfq | 60,327,582 | 511,875,534 | 1.54% |
| 2024-11-06 | 8.39 | 8.68 | 8.35 | 8.45 | 8.45 | qfq | 89,671,334 | 765,909,500 | 0.72% |
| 2024-11-05 | 8.18 | 8.45 | 8.13 | 8.39 | 8.39 | qfq | 80,765,692 | 672,819,730 | 2.69% |
| 2024-11-04 | 8.03 | 8.40 | 7.92 | 8.17 | 8.17 | qfq | 64,263,342 | 526,060,643 | 2.51% |
| 2024-11-01 | 8.17 | 8.38 | 7.88 | 7.97 | 7.97 | qfq | 83,634,596 | 679,122,922 | -2.69% |
| 2024-10-31 | 7.89 | 8.24 | 7.87 | 8.19 | 8.19 | qfq | 71,316,055 | 579,155,170 | 3.80% |
| 2024-10-30 | 7.98 | 8.03 | 7.78 | 7.89 | 7.89 | qfq | 40,905,783 | 322,919,963 | -0.88% |
| 2024-10-29 | 8.26 | 8.34 | 7.95 | 7.96 | 7.96 | qfq | 63,647,203 | 514,179,221 | -3.16% |
| 2024-10-28 | 8.16 | 8.25 | 8.07 | 8.22 | 8.22 | qfq | 59,575,870 | 487,222,721 | 0.74% |
| 2024-10-25 | 7.74 | 8.23 | 7.74 | 8.16 | 8.16 | qfq | 101,664,094 | 822,015,952 | 5.43% |
| 2024-10-24 | 7.85 | 7.86 | 7.68 | 7.74 | 7.74 | qfq | 43,904,847 | 339,996,256 | -2.15% |
| 2024-10-23 | 7.86 | 8.07 | 7.75 | 7.91 | 7.91 | qfq | 78,856,721 | 623,876,210 | 0.38% |
| 2024-10-22 | 7.70 | 7.88 | 7.59 | 7.88 | 7.88 | qfq | 58,415,543 | 453,743,199 | 2.47% |
| 2024-10-21 | 7.59 | 7.85 | 7.59 | 7.69 | 7.69 | qfq | 61,486,216 | 474,656,622 | 1.18% |
| 2024-10-18 | 7.35 | 7.78 | 7.32 | 7.60 | 7.60 | qfq | 61,041,140 | 460,670,130 | 3.26% |
| 2024-10-17 | 7.55 | 7.62 | 7.35 | 7.36 | 7.36 | qfq | 38,944,653 | 291,547,067 | -1.34% |
| 2024-10-16 | 7.40 | 7.57 | 7.33 | 7.46 | 7.46 | qfq | 35,430,795 | 263,999,534 | -0.67% |
| 2024-10-15 | 7.76 | 7.80 | 7.51 | 7.51 | 7.51 | qfq | 49,704,591 | 380,089,481 | -3.72% |
| 2024-10-14 | 7.58 | 7.80 | 7.42 | 7.80 | 7.80 | qfq | 54,868,115 | 418,864,424 | 3.17% |
| 2024-10-11 | 8.07 | 8.09 | 7.42 | 7.56 | 7.56 | qfq | 60,957,102 | 469,580,470 | -6.32% |
| 2024-10-10 | 8.26 | 8.60 | 8.00 | 8.07 | 8.07 | qfq | 70,809,280 | 584,226,373 | -4.16% |
| 2024-10-09 | 9.20 | 9.20 | 8.42 | 8.42 | 8.42 | qfq | 98,602,904 | 854,324,229 | -9.95% |
| 2024-10-08 | 9.46 | 9.46 | 8.78 | 9.35 | 9.35 | qfq | 126,400,504 | 1,164,535,952 | 8.72% |
| 2024-09-30 | 8.19 | 8.60 | 8.05 | 8.60 | 8.60 | qfq | 117,252,922 | 982,593,330 | 9.97% |
| 2024-09-27 | 7.27 | 7.89 | 7.27 | 7.82 | 7.82 | qfq | 96,781,116 | 743,387,463 | 9.07% |
| 2024-09-26 | 6.86 | 7.18 | 6.85 | 7.17 | 7.17 | qfq | 43,576,029 | 306,505,802 | 3.61% |
| 2024-09-25 | 6.84 | 7.12 | 6.84 | 6.92 | 6.92 | qfq | 54,512,000 | 381,512,914 | 1.76% |
| 2024-09-24 | 6.49 | 6.80 | 6.46 | 6.80 | 6.80 | qfq | 55,252,780 | 368,631,605 | 5.59% |
| 2024-09-23 | 6.41 | 6.52 | 6.35 | 6.44 | 6.44 | qfq | 16,152,968 | 104,131,795 | 0.47% |
| 2024-09-20 | 6.51 | 6.51 | 6.36 | 6.41 | 6.41 | qfq | 23,124,420 | 148,436,968 | -1.99% |
| 2024-09-19 | 6.35 | 6.65 | 6.22 | 6.54 | 6.54 | qfq | 38,065,964 | 246,650,879 | 4.47% |
| 2024-09-18 | 6.47 | 6.49 | 6.20 | 6.26 | 6.26 | qfq | 24,453,378 | 153,805,257 | -3.25% |
| 2024-09-13 | 6.74 | 6.80 | 6.46 | 6.47 | 6.47 | qfq | 33,070,657 | 216,490,095 | -4.15% |
| 2024-09-12 | 6.73 | 6.94 | 6.72 | 6.75 | 6.75 | qfq | 42,027,848 | 287,030,744 | -1.32% |
| 2024-09-11 | 6.56 | 6.90 | 6.55 | 6.84 | 6.84 | qfq | 61,272,444 | 415,837,415 | 4.27% |
| 2024-09-10 | 6.61 | 6.63 | 6.43 | 6.56 | 6.56 | qfq | 17,930,180 | 116,812,653 | -0.15% |
| 2024-09-09 | 6.55 | 6.66 | 6.54 | 6.57 | 6.57 | qfq | 14,536,048 | 95,728,067 | -0.76% |
| 2024-09-06 | 6.75 | 6.78 | 6.61 | 6.62 | 6.62 | qfq | 18,416,889 | 122,823,681 | -2.65% |
| 2024-09-05 | 6.77 | 7.04 | 6.77 | 6.80 | 6.80 | qfq | 28,794,363 | 197,177,402 | 0.44% |
| 2024-09-04 | 6.72 | 6.88 | 6.70 | 6.77 | 6.77 | qfq | 22,861,207 | 155,285,504 | -0.15% |
| 2024-09-03 | 6.58 | 6.90 | 6.55 | 6.78 | 6.78 | qfq | 29,696,824 | 200,911,435 | 3.04% |
| 2024-09-02 | 6.76 | 6.86 | 6.58 | 6.58 | 6.58 | qfq | 23,776,724 | 158,992,141 | -3.24% |
| 2024-08-30 | 6.62 | 6.92 | 6.60 | 6.80 | 6.80 | qfq | 34,602,867 | 235,117,914 | 3.03% |
| 2024-08-29 | 6.40 | 6.65 | 6.40 | 6.60 | 6.60 | qfq | 22,689,457 | 148,940,593 | 2.01% |
| 2024-08-28 | 6.42 | 6.50 | 6.35 | 6.47 | 6.47 | qfq | 14,377,942 | 92,501,492 | 0.31% |
| 2024-08-27 | 6.63 | 6.63 | 6.43 | 6.45 | 6.45 | qfq | 21,143,015 | 137,083,129 | -2.86% |
| 2024-08-26 | 6.50 | 6.79 | 6.49 | 6.64 | 6.64 | qfq | 27,615,130 | 184,404,266 | 2.79% |
| 2024-08-23 | 6.55 | 6.61 | 6.46 | 6.46 | 6.46 | qfq | 18,840,420 | 122,451,882 | -1.67% |
| 2024-08-22 | 6.79 | 6.84 | 6.56 | 6.57 | 6.57 | qfq | 22,065,311 | 147,055,071 | -3.52% |
| 2024-08-21 | 6.67 | 6.88 | 6.62 | 6.81 | 6.81 | qfq | 27,040,425 | 183,609,721 | 1.79% |
| 2024-08-20 | 6.83 | 6.93 | 6.66 | 6.69 | 6.69 | qfq | 25,439,600 | 172,241,253 | -2.05% |
| 2024-08-19 | 6.90 | 7.01 | 6.82 | 6.83 | 6.83 | qfq | 18,099,346 | 124,957,534 | -1.30% |
| 2024-08-16 | 7.04 | 7.08 | 6.92 | 6.92 | 6.92 | qfq | 16,816,121 | 117,433,173 | -1.70% |
| 2024-08-15 | 6.96 | 7.11 | 6.88 | 7.04 | 7.04 | qfq | 22,197,264 | 155,898,560 | 1.00% |
| 2024-08-14 | 7.05 | 7.15 | 6.95 | 6.97 | 6.97 | qfq | 14,881,193 | 104,302,187 | -1.41% |
| 2024-08-13 | 6.99 | 7.12 | 6.89 | 7.07 | 7.07 | qfq | 19,188,510 | 134,457,107 | 1.00% |
| 2024-08-12 | 7.07 | 7.12 | 6.97 | 7.00 | 7.00 | qfq | 14,651,740 | 102,668,087 | -1.13% |
| 2024-08-09 | 7.23 | 7.32 | 7.08 | 7.08 | 7.08 | qfq | 18,190,762 | 130,111,747 | -1.80% |
| 2024-08-08 | 7.21 | 7.28 | 7.11 | 7.21 | 7.21 | qfq | 17,583,780 | 126,362,927 | -0.28% |
| 2024-08-07 | 7.32 | 7.32 | 7.23 | 7.23 | 7.23 | qfq | 17,020,410 | 123,648,205 | -1.23% |
| 2024-08-06 | 7.30 | 7.39 | 7.22 | 7.32 | 7.32 | qfq | 21,983,776 | 160,666,428 | 1.67% |
| 2024-08-05 | 7.30 | 7.53 | 7.20 | 7.20 | 7.20 | qfq | 30,303,321 | 222,985,014 | -2.04% |
| 2024-08-02 | 7.39 | 7.49 | 7.31 | 7.35 | 7.35 | qfq | 21,692,327 | 160,631,641 | -1.21% |
| 2024-08-01 | 7.49 | 7.60 | 7.35 | 7.44 | 7.44 | qfq | 31,263,342 | 232,818,197 | -0.67% |
| 2024-07-31 | 7.11 | 7.49 | 7.07 | 7.49 | 7.49 | qfq | 44,195,280 | 325,434,302 | 5.64% |
| 2024-07-30 | 7.06 | 7.14 | 6.99 | 7.09 | 7.09 | qfq | 18,068,948 | 127,604,290 | 0.14% |
| 2024-07-29 | 7.23 | 7.27 | 7.05 | 7.08 | 7.08 | qfq | 22,472,626 | 159,331,990 | -1.94% |
| 2024-07-26 | 7.02 | 7.29 | 6.99 | 7.22 | 7.22 | qfq | 30,472,100 | 219,685,088 | 2.85% |
| 2024-07-25 | 6.80 | 7.12 | 6.78 | 7.02 | 7.02 | qfq | 33,231,737 | 232,336,807 | 2.48% |
| 2024-07-24 | 7.01 | 7.10 | 6.84 | 6.85 | 6.85 | qfq | 33,297,460 | 230,809,044 | -3.11% |
| 2024-07-23 | 7.30 | 7.38 | 7.06 | 7.07 | 7.07 | qfq | 28,330,769 | 204,251,160 | -3.42% |
| 2024-07-22 | 7.41 | 7.49 | 7.27 | 7.32 | 7.32 | qfq | 24,060,742 | 176,960,981 | -1.48% |
| 2024-07-19 | 7.38 | 7.54 | 7.26 | 7.43 | 7.43 | qfq | 22,519,100 | 166,399,543 | 0.27% |
| 2024-07-18 | 7.43 | 7.47 | 7.26 | 7.41 | 7.41 | qfq | 20,956,228 | 154,103,389 | -0.40% |
| 2024-07-17 | 7.52 | 7.55 | 7.42 | 7.44 | 7.44 | qfq | 17,890,952 | 133,676,366 | -1.06% |
| 2024-07-16 | 7.49 | 7.58 | 7.42 | 7.52 | 7.52 | qfq | 18,449,199 | 138,428,052 | 0.27% |
| 2024-07-15 | 7.65 | 7.66 | 7.48 | 7.50 | 7.50 | qfq | 18,588,100 | 140,035,945 | -1.96% |
| 2024-07-12 | 7.73 | 7.81 | 7.60 | 7.65 | 7.65 | qfq | 26,482,485 | 203,023,156 | -1.67% |
| 2024-07-11 | 7.47 | 7.90 | 7.47 | 7.78 | 7.78 | qfq | 52,910,797 | 408,095,574 | 5.85% |
| 2024-07-10 | 7.38 | 7.72 | 7.32 | 7.35 | 7.35 | qfq | 44,551,604 | 334,902,202 | -0.81% |
| 2024-07-09 | 7.49 | 7.54 | 7.14 | 7.41 | 7.41 | qfq | 51,440,983 | 377,349,435 | -1.72% |
| 2024-07-08 | 7.85 | 7.90 | 7.48 | 7.54 | 7.54 | qfq | 32,872,018 | 251,305,984 | -4.80% |
| 2024-07-05 | 7.95 | 8.00 | 7.81 | 7.92 | 7.92 | qfq | 23,437,328 | 184,662,715 | -0.75% |
| 2024-07-04 | 8.27 | 8.29 | 7.96 | 7.98 | 7.98 | qfq | 19,315,574 | 156,097,665 | -2.92% |
| 2024-07-03 | 8.17 | 8.34 | 8.16 | 8.22 | 8.22 | qfq | 17,343,700 | 143,122,884 | 0.12% |
| 2024-07-02 | 8.26 | 8.38 | 8.17 | 8.21 | 8.21 | qfq | 19,515,981 | 161,346,175 | -0.61% |
| 2024-07-01 | 8.10 | 8.29 | 7.99 | 8.26 | 8.26 | qfq | 23,073,867 | 187,779,303 | 1.35% |
| 2024-06-28 | 8.16 | 8.30 | 8.13 | 8.15 | 8.15 | qfq | 19,343,718 | 159,169,272 | -0.12% |
| 2024-06-27 | 8.33 | 8.42 | 8.15 | 8.16 | 8.16 | qfq | 24,431,192 | 202,073,268 | -2.97% |
| 2024-06-26 | 8.03 | 8.44 | 7.94 | 8.41 | 8.41 | qfq | 37,399,405 | 307,674,249 | 4.47% |
| 2024-06-25 | 8.15 | 8.23 | 8.01 | 8.05 | 8.05 | qfq | 19,095,716 | 154,658,535 | -0.86% |
| 2024-06-24 | 8.40 | 8.40 | 8.11 | 8.12 | 8.12 | qfq | 26,087,472 | 215,004,691 | -4.36% |
| 2024-06-21 | 8.51 | 8.58 | 8.37 | 8.49 | 8.49 | qfq | 20,204,795 | 171,023,780 | -0.24% |
| 2024-06-20 | 8.91 | 8.95 | 8.50 | 8.51 | 8.51 | qfq | 30,202,200 | 260,837,946 | -4.06% |
| 2024-06-19 | 9.04 | 9.08 | 8.85 | 8.87 | 8.87 | qfq | 18,813,500 | 168,222,000 | -1.88% |
| 2024-06-18 | 8.90 | 9.04 | 8.84 | 9.04 | 9.04 | qfq | 22,387,941 | 201,024,009 | 1.57% |
| 2024-06-17 | 8.81 | 8.98 | 8.79 | 8.90 | 8.90 | qfq | 20,122,599 | 179,263,077 | 0.23% |
| 2024-06-14 | 8.73 | 8.94 | 8.67 | 8.88 | 8.88 | qfq | 20,417,720 | 179,643,405 | 1.25% |
| 2024-06-13 | 8.96 | 8.99 | 8.76 | 8.77 | 8.77 | qfq | 22,072,884 | 195,085,069 | -2.12% |
| 2024-06-12 | 8.87 | 8.97 | 8.82 | 8.96 | 8.96 | qfq | 20,855,102 | 185,785,479 | 1.01% |
| 2024-06-11 | 8.80 | 8.90 | 8.65 | 8.87 | 8.87 | qfq | 20,104,195 | 176,645,459 | 0.34% |
| 2024-06-07 | 8.90 | 8.92 | 8.67 | 8.84 | 8.84 | qfq | 24,034,500 | 211,567,027 | 0.45% |
| 2024-06-06 | 9.19 | 9.32 | 8.78 | 8.80 | 8.80 | qfq | 43,800,925 | 393,383,730 | -2.87% |
| 2024-06-05 | 9.17 | 9.23 | 9.06 | 9.06 | 9.06 | qfq | 20,131,448 | 183,780,256 | -1.41% |
| 2024-06-04 | 9.09 | 9.20 | 8.93 | 9.19 | 9.19 | qfq | 28,989,076 | 263,544,715 | 0.55% |
| 2024-06-03 | 9.43 | 9.45 | 9.04 | 9.14 | 9.14 | qfq | 43,493,373 | 398,021,994 | -2.87% |
| 2024-05-31 | 9.50 | 9.75 | 9.41 | 9.41 | 9.41 | qfq | 38,904,958 | 371,767,372 | -1.26% |
| 2024-05-30 | 9.70 | 9.75 | 9.50 | 9.53 | 9.53 | qfq | 24,091,067 | 231,136,772 | -0.21% |
| 2024-05-29 | 9.46 | 9.77 | 9.46 | 9.55 | 9.55 | qfq | 30,183,267 | 290,840,494 | 0.95% |
| 2024-05-28 | 9.52 | 9.69 | 9.44 | 9.46 | 9.46 | qfq | 22,342,257 | 213,013,605 | -1.15% |
| 2024-05-27 | 9.65 | 9.75 | 9.45 | 9.57 | 9.57 | qfq | 23,436,809 | 223,446,142 | -0.83% |
| 2024-05-24 | 9.67 | 9.90 | 9.55 | 9.65 | 9.65 | qfq | 38,686,241 | 373,471,009 | -1.23% |
| 2024-05-23 | 10.01 | 10.05 | 9.73 | 9.77 | 9.77 | qfq | 43,072,749 | 424,186,748 | -3.55% |
| 2024-05-22 | 9.81 | 10.18 | 9.81 | 10.13 | 10.13 | qfq | 54,349,863 | 544,552,861 | 2.84% |
| 2024-05-21 | 10.01 | 10.01 | 9.79 | 9.85 | 9.85 | qfq | 35,194,940 | 347,025,419 | -2.28% |
| 2024-05-20 | 9.84 | 10.19 | 9.81 | 10.08 | 10.08 | qfq | 47,128,099 | 471,278,664 | 1.61% |
| 2024-05-17 | 9.82 | 9.95 | 9.66 | 9.92 | 9.92 | qfq | 33,604,172 | 330,153,584 | 1.43% |
| 2024-05-16 | 9.75 | 9.91 | 9.74 | 9.78 | 9.78 | qfq | 35,272,911 | 346,509,528 | -0.71% |
| 2024-05-15 | 10.19 | 10.20 | 9.84 | 9.85 | 9.85 | qfq | 54,888,185 | 545,581,405 | -3.24% |
| 2024-05-14 | 10.39 | 10.63 | 10.17 | 10.18 | 10.18 | qfq | 84,004,791 | 869,534,688 | 0.99% |
| 2024-05-13 | 10.45 | 10.45 | 9.93 | 10.08 | 10.08 | qfq | 63,627,406 | 643,257,906 | 0.60% |
| 2024-05-10 | 10.07 | 10.13 | 9.86 | 10.02 | 10.02 | qfq | 44,015,100 | 438,858,588 | -1.28% |
| 2024-05-09 | 9.92 | 10.22 | 9.92 | 10.15 | 10.15 | qfq | 71,768,545 | 725,535,393 | 4.00% |
| 2024-05-08 | 10.05 | 10.05 | 9.76 | 9.76 | 9.76 | qfq | 37,626,980 | 371,444,926 | -2.89% |
| 2024-05-07 | 10.06 | 10.25 | 9.98 | 10.05 | 10.05 | qfq | 41,305,506 | 415,536,361 | -0.30% |
| 2024-05-06 | 9.92 | 10.17 | 9.90 | 10.08 | 10.08 | qfq | 63,980,881 | 641,850,372 | 3.70% |
| 2024-04-30 | 10.02 | 10.10 | 9.72 | 9.72 | 9.72 | qfq | 83,437,078 | 823,199,599 | -3.76% |
| 2024-04-29 | 9.18 | 10.10 | 9.18 | 10.10 | 10.10 | qfq | 137,936,426 | 1,364,203,591 | 10.02% |
| 2024-04-26 | 9.04 | 9.22 | 8.96 | 9.18 | 9.18 | qfq | 45,283,752 | 413,087,920 | 1.55% |
| 2024-04-25 | 8.96 | 9.27 | 8.92 | 9.04 | 9.04 | qfq | 44,119,270 | 402,474,283 | -0.44% |
| 2024-04-24 | 8.88 | 9.09 | 8.60 | 9.08 | 9.08 | qfq | 48,351,453 | 431,297,081 | 0.22% |
| 2024-04-23 | 9.11 | 9.16 | 8.95 | 9.06 | 9.06 | qfq | 37,564,107 | 339,977,040 | -0.66% |
| 2024-04-22 | 9.27 | 9.51 | 9.00 | 9.12 | 9.12 | qfq | 45,520,958 | 417,590,454 | -2.88% |
| 2024-04-19 | 9.73 | 9.78 | 9.36 | 9.39 | 9.39 | qfq | 52,425,049 | 498,811,918 | -4.28% |
| 2024-04-18 | 9.61 | 10.01 | 9.46 | 9.81 | 9.81 | qfq | 60,924,830 | 598,192,921 | 1.03% |
| 2024-04-17 | 9.25 | 9.72 | 9.25 | 9.71 | 9.71 | qfq | 68,472,000 | 657,985,933 | 6.00% |
| 2024-04-16 | 10.20 | 10.27 | 9.10 | 9.16 | 9.16 | qfq | 95,385,916 | 902,363,265 | -9.40% |
| 2024-04-15 | 10.50 | 10.77 | 9.80 | 10.11 | 10.11 | qfq | 86,344,891 | 880,552,341 | -4.53% |
| 2024-04-12 | 11.06 | 11.12 | 10.56 | 10.59 | 10.59 | qfq | 91,021,745 | 981,418,042 | -4.85% |
| 2024-04-11 | 11.30 | 11.48 | 11.04 | 11.13 | 11.13 | qfq | 99,043,270 | 1,107,778,396 | -2.79% |
| 2024-04-10 | 11.89 | 11.89 | 11.36 | 11.45 | 11.45 | qfq | 120,948,196 | 1,394,043,059 | -4.58% |
| 2024-04-09 | 11.28 | 12.18 | 11.14 | 12.00 | 12.00 | qfq | 179,243,509 | 2,100,145,954 | 6.48% |
| 2024-04-08 | 11.14 | 11.89 | 11.08 | 11.27 | 11.27 | qfq | 162,364,779 | 1,857,547,542 | -0.18% |
| 2024-04-03 | 11.11 | 11.76 | 11.02 | 11.29 | 11.29 | qfq | 229,414,469 | 2,599,068,455 | 4.54% |
| 2024-04-02 | 9.95 | 10.80 | 9.85 | 10.80 | 10.80 | qfq | 121,545,690 | 1,265,140,833 | 9.98% |
| 2024-04-01 | 9.48 | 9.85 | 9.48 | 9.82 | 9.82 | qfq | 39,978,468 | 390,779,483 | 3.59% |
| 2024-03-29 | 9.37 | 9.63 | 9.37 | 9.48 | 9.48 | qfq | 22,631,077 | 214,841,718 | 0.53% |
| 2024-03-28 | 9.22 | 9.56 | 9.22 | 9.43 | 9.43 | qfq | 27,628,775 | 260,593,477 | 1.51% |
| 2024-03-27 | 9.86 | 9.91 | 9.27 | 9.29 | 9.29 | qfq | 36,820,927 | 351,474,173 | -5.69% |
| 2024-03-26 | 9.71 | 9.98 | 9.58 | 9.85 | 9.85 | qfq | 39,482,231 | 385,941,960 | 1.44% |
| 2024-03-25 | 9.92 | 10.09 | 9.70 | 9.71 | 9.71 | qfq | 43,712,187 | 431,691,427 | -3.09% |
| 2024-03-22 | 10.31 | 10.37 | 9.98 | 10.02 | 10.02 | qfq | 49,972,430 | 504,237,503 | -3.38% |
| 2024-03-21 | 10.57 | 10.60 | 10.32 | 10.37 | 10.37 | qfq | 38,642,464 | 402,570,795 | -1.33% |
| 2024-03-20 | 10.32 | 10.60 | 10.29 | 10.51 | 10.51 | qfq | 55,317,148 | 580,509,094 | 1.45% |
| 2024-03-19 | 10.44 | 10.63 | 10.35 | 10.36 | 10.36 | qfq | 44,074,492 | 461,688,798 | -1.33% |
| 2024-03-18 | 10.45 | 10.52 | 10.34 | 10.50 | 10.50 | qfq | 45,682,752 | 476,769,887 | 1.06% |
| 2024-03-15 | 10.20 | 10.45 | 10.14 | 10.39 | 10.39 | qfq | 46,571,847 | 479,821,253 | 1.17% |
| 2024-03-14 | 10.36 | 10.53 | 10.15 | 10.27 | 10.27 | qfq | 46,743,951 | 483,399,838 | -0.77% |
| 2024-03-13 | 10.35 | 10.50 | 10.31 | 10.35 | 10.35 | qfq | 39,265,384 | 407,162,266 | -0.38% |
| 2024-03-12 | 10.60 | 10.65 | 10.32 | 10.39 | 10.39 | qfq | 63,935,348 | 667,478,586 | -1.05% |
| 2024-03-11 | 10.08 | 10.59 | 10.06 | 10.50 | 10.50 | qfq | 91,942,956 | 955,062,042 | 4.48% |
| 2024-03-08 | 10.00 | 10.15 | 9.90 | 10.05 | 10.05 | qfq | 35,216,850 | 352,589,261 | 0.60% |
| 2024-03-07 | 10.22 | 10.39 | 9.99 | 9.99 | 9.99 | qfq | 49,644,406 | 505,801,758 | -1.77% |
| 2024-03-06 | 9.99 | 10.29 | 9.88 | 10.17 | 10.17 | qfq | 55,786,063 | 562,425,963 | 0.79% |
| 2024-03-05 | 10.20 | 10.22 | 10.00 | 10.09 | 10.09 | qfq | 55,010,371 | 555,680,052 | -2.51% |
| 2024-03-04 | 10.49 | 10.58 | 10.22 | 10.35 | 10.35 | qfq | 58,565,890 | 608,049,323 | -0.58% |
| 2024-03-01 | 10.46 | 10.55 | 10.30 | 10.41 | 10.41 | qfq | 67,936,830 | 706,525,704 | -0.29% |
| 2024-02-29 | 9.71 | 10.56 | 9.71 | 10.44 | 10.44 | qfq | 108,742,652 | 1,114,012,705 | 6.42% |
| 2024-02-28 | 10.40 | 10.76 | 9.80 | 9.81 | 9.81 | qfq | 117,071,113 | 1,216,471,349 | -4.20% |
| 2024-02-27 | 9.85 | 10.25 | 9.81 | 10.24 | 10.24 | qfq | 65,784,677 | 664,405,686 | 2.61% |
| 2024-02-26 | 10.07 | 10.25 | 9.90 | 9.98 | 9.98 | qfq | 71,795,608 | 721,143,921 | 0.10% |
| 2024-02-23 | 9.74 | 9.98 | 9.62 | 9.97 | 9.97 | qfq | 74,575,175 | 732,302,162 | 2.78% |
| 2024-02-22 | 9.53 | 9.85 | 9.50 | 9.70 | 9.70 | qfq | 56,566,688 | 546,841,709 | 0.21% |
| 2024-02-21 | 9.40 | 9.98 | 9.30 | 9.68 | 9.68 | qfq | 90,582,801 | 879,312,254 | 2.11% |
| 2024-02-20 | 9.21 | 9.54 | 9.06 | 9.48 | 9.48 | qfq | 62,662,392 | 584,509,369 | 1.94% |
| 2024-02-19 | 9.39 | 9.41 | 9.12 | 9.30 | 9.30 | qfq | 59,623,277 | 552,300,445 | 0.98% |
| 2024-02-08 | 9.12 | 9.48 | 9.12 | 9.21 | 9.21 | qfq | 70,723,953 | 658,135,180 | 2.68% |
| 2024-02-07 | 8.60 | 9.24 | 8.53 | 8.97 | 8.97 | qfq | 84,852,161 | 764,453,489 | 5.53% |
| 2024-02-06 | 7.80 | 8.65 | 7.74 | 8.50 | 8.50 | qfq | 75,176,397 | 621,796,953 | 6.65% |
| 2024-02-05 | 8.83 | 8.85 | 7.97 | 7.97 | 7.97 | qfq | 84,696,875 | 699,229,169 | -10.05% |
| 2024-02-02 | 9.39 | 9.45 | 8.55 | 8.86 | 8.86 | qfq | 74,658,951 | 674,332,875 | -5.34% |
| 2024-02-01 | 8.98 | 9.70 | 8.90 | 9.36 | 9.36 | qfq | 84,131,716 | 790,744,767 | 3.54% |
| 2024-01-31 | 9.50 | 9.80 | 9.00 | 9.04 | 9.04 | qfq | 90,917,261 | 846,892,379 | -8.04% |
| 2024-01-30 | 9.95 | 10.22 | 9.78 | 9.83 | 9.83 | qfq | 54,979,137 | 549,139,290 | -2.77% |
| 2024-01-29 | 10.78 | 10.87 | 10.11 | 10.11 | 10.11 | qfq | 80,886,799 | 838,191,278 | -6.82% |
| 2024-01-26 | 10.88 | 11.21 | 10.80 | 10.85 | 10.85 | qfq | 66,172,910 | 727,986,053 | -1.45% |
| 2024-01-25 | 10.85 | 11.07 | 10.55 | 11.01 | 11.01 | qfq | 74,665,865 | 811,229,663 | 1.47% |
| 2024-01-24 | 11.05 | 11.18 | 10.54 | 10.85 | 10.85 | qfq | 71,337,987 | 769,728,154 | -0.82% |
| 2024-01-23 | 10.60 | 11.18 | 10.36 | 10.94 | 10.94 | qfq | 75,748,880 | 826,299,326 | 2.24% |
| 2024-01-22 | 11.67 | 11.67 | 10.66 | 10.70 | 10.70 | qfq | 104,807,414 | 1,155,351,776 | -9.17% |
| 2024-01-19 | 12.37 | 12.75 | 11.75 | 11.78 | 11.78 | qfq | 83,233,712 | 1,015,635,940 | -5.99% |
| 2024-01-18 | 12.13 | 12.63 | 11.70 | 12.53 | 12.53 | qfq | 92,497,543 | 1,125,609,437 | 1.87% |
| 2024-01-17 | 13.33 | 13.36 | 12.28 | 12.30 | 12.30 | qfq | 110,909,626 | 1,416,491,646 | -8.41% |
| 2024-01-16 | 13.35 | 13.64 | 13.08 | 13.43 | 13.43 | qfq | 95,139,039 | 1,273,574,923 | 1.51% |
| 2024-01-15 | 13.18 | 13.31 | 13.07 | 13.23 | 13.23 | qfq | 55,467,368 | 731,368,246 | -0.68% |
| 2024-01-12 | 13.25 | 13.46 | 13.00 | 13.32 | 13.32 | qfq | 111,238,949 | 1,471,522,124 | -0.45% |
| 2024-01-11 | 12.77 | 13.90 | 12.72 | 13.38 | 13.38 | qfq | 159,589,310 | 2,118,081,260 | 3.56% |
| 2024-01-10 | 12.69 | 13.14 | 12.37 | 12.92 | 12.92 | qfq | 112,945,108 | 1,454,524,676 | 1.41% |
| 2024-01-09 | 12.62 | 12.99 | 12.45 | 12.74 | 12.74 | qfq | 89,873,014 | 1,145,098,484 | -0.55% |
| 2024-01-08 | 12.22 | 12.96 | 12.22 | 12.81 | 12.81 | qfq | 91,960,006 | 1,158,877,781 | 2.23% |
| 2024-01-05 | 12.53 | 13.14 | 12.32 | 12.53 | 12.53 | qfq | 117,851,984 | 1,499,649,421 | -0.71% |
| 2024-01-04 | 13.44 | 13.50 | 12.57 | 12.62 | 12.62 | qfq | 154,504,477 | 1,996,346,049 | -6.93% |
| 2024-01-03 | 13.41 | 14.22 | 13.36 | 13.56 | 13.56 | qfq | 144,730,378 | 1,989,407,704 | 0.07% |
| 2024-01-02 | 13.39 | 13.78 | 13.33 | 13.55 | 13.55 | qfq | 140,201,612 | 1,900,508,243 | 0.37% |
| 2023-12-29 | 13.40 | 13.72 | 13.31 | 13.50 | 13.50 | qfq | 158,313,232 | 2,136,451,660 | -0.37% |
| 2023-12-28 | 12.62 | 13.90 | 12.62 | 13.55 | 13.55 | qfq | 240,106,158 | 3,202,752,542 | 6.78% |
| 2023-12-27 | 13.01 | 13.14 | 12.60 | 12.69 | 12.69 | qfq | 152,468,946 | 1,953,684,562 | -3.94% |
| 2023-12-26 | 12.89 | 13.72 | 12.83 | 13.21 | 13.21 | qfq | 216,248,508 | 2,863,225,846 | 2.40% |
| 2023-12-25 | 13.05 | 13.26 | 12.78 | 12.90 | 12.90 | qfq | 204,052,998 | 2,655,966,962 | -1.15% |
| 2023-12-22 | 11.88 | 13.31 | 11.85 | 13.05 | 13.05 | qfq | 291,553,073 | 3,773,676,352 | 7.85% |
| 2023-12-21 | 12.10 | 12.48 | 11.92 | 12.10 | 12.10 | qfq | 142,868,619 | 1,744,146,148 | -2.18% |
| 2023-12-20 | 12.20 | 12.68 | 12.01 | 12.37 | 12.37 | qfq | 165,916,433 | 2,050,364,031 | 1.39% |
| 2023-12-19 | 11.76 | 12.20 | 11.68 | 12.20 | 12.20 | qfq | 121,832,159 | 1,453,787,920 | 2.78% |
| 2023-12-18 | 12.12 | 12.40 | 11.86 | 11.87 | 11.87 | qfq | 159,881,268 | 1,937,322,480 | -1.98% |
| 2023-12-15 | 11.02 | 12.11 | 11.02 | 12.11 | 12.11 | qfq | 115,334,070 | 1,373,302,830 | 9.99% |
| 2023-12-14 | 11.40 | 11.51 | 10.96 | 11.01 | 11.01 | qfq | 57,933,594 | 647,202,204 | -1.34% |
| 2023-12-13 | 11.60 | 11.62 | 11.13 | 11.16 | 11.16 | qfq | 66,898,220 | 754,189,576 | -3.79% |
| 2023-12-12 | 11.56 | 11.73 | 11.51 | 11.60 | 11.60 | qfq | 52,182,461 | 605,413,476 | -0.43% |
| 2023-12-11 | 11.77 | 11.89 | 11.31 | 11.65 | 11.65 | qfq | 77,313,459 | 891,070,358 | -0.85% |
| 2023-12-08 | 12.23 | 12.36 | 11.60 | 11.75 | 11.75 | qfq | 106,137,041 | 1,255,160,886 | -2.16% |
| 2023-12-07 | 12.00 | 12.23 | 11.84 | 12.01 | 12.01 | qfq | 127,457,023 | 1,534,561,745 | -2.52% |
| 2023-12-06 | 12.00 | 12.73 | 12.00 | 12.32 | 12.32 | qfq | 226,124,867 | 2,800,720,140 | 3.36% |
| 2023-12-05 | 11.68 | 12.28 | 11.51 | 11.92 | 11.92 | qfq | 215,731,552 | 2,589,626,150 | 1.97% |
| 2023-12-04 | 10.60 | 11.69 | 10.54 | 11.69 | 11.69 | qfq | 180,578,950 | 2,052,802,027 | 9.97% |
| 2023-12-01 | 10.40 | 10.85 | 10.29 | 10.63 | 10.63 | qfq | 64,068,536 | 677,330,991 | 2.41% |
| 2023-11-30 | 10.52 | 10.58 | 10.31 | 10.38 | 10.38 | qfq | 35,488,424 | 370,209,488 | -1.33% |
| 2023-11-29 | 10.70 | 10.82 | 10.51 | 10.52 | 10.52 | qfq | 34,590,323 | 367,574,076 | -2.50% |
| 2023-11-28 | 10.52 | 10.82 | 10.47 | 10.79 | 10.79 | qfq | 45,840,664 | 490,327,736 | 1.89% |
| 2023-11-27 | 10.80 | 10.98 | 10.55 | 10.59 | 10.59 | qfq | 52,301,201 | 558,326,465 | -3.20% |
| 2023-11-24 | 11.27 | 11.30 | 10.91 | 10.94 | 10.94 | qfq | 52,710,757 | 581,814,307 | -2.93% |
| 2023-11-23 | 11.15 | 11.35 | 11.04 | 11.27 | 11.27 | qfq | 58,382,171 | 652,064,099 | 0.18% |
| 2023-11-22 | 11.70 | 11.82 | 11.25 | 11.25 | 11.25 | qfq | 90,298,462 | 1,035,906,851 | -5.06% |
| 2023-11-21 | 12.06 | 12.27 | 11.83 | 11.85 | 11.85 | qfq | 73,944,529 | 889,156,938 | -1.58% |
| 2023-11-20 | 11.83 | 12.12 | 11.69 | 12.04 | 12.04 | qfq | 67,338,522 | 803,144,184 | 1.35% |
| 2023-11-17 | 11.65 | 11.89 | 11.65 | 11.88 | 11.88 | qfq | 50,067,660 | 590,499,980 | 1.02% |
| 2023-11-16 | 12.00 | 12.15 | 11.76 | 11.76 | 11.76 | qfq | 96,064,485 | 1,144,365,217 | -4.00% |
| 2023-11-15 | 11.80 | 12.54 | 11.71 | 12.25 | 12.25 | qfq | 160,205,108 | 1,944,700,198 | 5.33% |
| 2023-11-14 | 11.71 | 11.76 | 11.51 | 11.63 | 11.63 | qfq | 61,730,760 | 715,676,385 | -1.19% |
| 2023-11-13 | 11.60 | 11.80 | 11.60 | 11.77 | 11.77 | qfq | 47,546,350 | 556,929,071 | 1.12% |
| 2023-11-10 | 11.84 | 12.10 | 11.63 | 11.64 | 11.64 | qfq | 86,371,260 | 1,018,470,312 | -3.64% |
| 2023-11-09 | 12.29 | 12.64 | 11.80 | 12.08 | 12.08 | qfq | 121,246,961 | 1,481,777,747 | -1.63% |
| 2023-11-08 | 12.37 | 12.48 | 12.18 | 12.28 | 12.28 | qfq | 99,388,447 | 1,224,676,937 | -1.29% |
| 2023-11-07 | 12.00 | 12.65 | 12.00 | 12.44 | 12.44 | qfq | 160,698,119 | 1,991,840,355 | 1.88% |
| 2023-11-06 | 11.54 | 12.48 | 11.50 | 12.21 | 12.21 | qfq | 164,357,590 | 1,968,823,558 | 6.27% |
| 2023-11-03 | 11.41 | 11.58 | 11.41 | 11.49 | 11.49 | qfq | 67,662,638 | 777,630,744 | 0.09% |
| 2023-11-02 | 11.78 | 11.91 | 11.46 | 11.48 | 11.48 | qfq | 85,742,125 | 997,722,675 | -3.12% |
| 2023-11-01 | 11.90 | 12.17 | 11.61 | 11.85 | 11.85 | qfq | 118,162,447 | 1,402,680,000 | -0.92% |
| 2023-10-31 | 12.11 | 12.46 | 11.51 | 11.96 | 11.96 | qfq | 173,312,266 | 2,058,230,493 | -2.84% |
| 2023-10-30 | 12.39 | 12.80 | 12.15 | 12.31 | 12.31 | qfq | 170,923,522 | 2,119,971,881 | -2.61% |
| 2023-10-27 | 12.19 | 13.20 | 11.86 | 12.64 | 12.64 | qfq | 271,467,921 | 3,394,302,510 | 0.32% |
| 2023-10-26 | 11.99 | 12.69 | 11.17 | 12.60 | 12.60 | qfq | 271,420,613 | 3,226,108,878 | 3.11% |
| 2023-10-25 | 12.00 | 12.92 | 11.76 | 12.22 | 12.22 | qfq | 255,888,135 | 3,178,992,951 | -1.61% |
| 2023-10-24 | 12.63 | 13.46 | 12.26 | 12.42 | 12.42 | qfq | 302,007,028 | 3,865,403,666 | -4.17% |
| 2023-10-23 | 13.40 | 14.40 | 12.92 | 12.96 | 12.96 | qfq | 381,213,731 | 5,211,046,025 | -1.74% |
| 2023-10-20 | 12.09 | 13.19 | 11.69 | 13.19 | 13.19 | qfq | 344,003,554 | 4,287,541,972 | 10.01% |
| 2023-10-19 | 10.73 | 11.99 | 10.73 | 11.99 | 11.99 | qfq | 288,238,283 | 3,379,098,395 | 10.00% |
| 2023-10-18 | 11.07 | 11.24 | 10.70 | 10.90 | 10.90 | qfq | 141,363,234 | 1,543,851,129 | -4.47% |
| 2023-10-17 | 10.91 | 11.85 | 10.75 | 11.41 | 11.41 | qfq | 186,208,819 | 2,117,575,323 | 2.61% |
| 2023-10-16 | 10.73 | 11.92 | 10.66 | 11.12 | 11.12 | qfq | 226,211,687 | 2,542,353,472 | 1.37% |
| 2023-10-13 | 10.27 | 10.97 | 10.25 | 10.97 | 10.97 | qfq | 231,718,700 | 2,429,844,653 | 9.81% |
| 2023-10-12 | 9.12 | 9.99 | 9.12 | 9.99 | 9.99 | qfq | 102,310,565 | 1,003,652,418 | 10.02% |
| 2023-10-11 | 9.05 | 9.20 | 8.98 | 9.08 | 9.08 | qfq | 35,525,909 | 323,101,669 | 0.89% |
| 2023-10-10 | 8.92 | 9.24 | 8.92 | 9.00 | 9.00 | qfq | 39,594,023 | 358,523,882 | 0.90% |
| 2023-10-09 | 8.88 | 8.98 | 8.79 | 8.92 | 8.92 | qfq | 25,196,000 | 224,309,961 | 0.45% |
| 2023-09-28 | 8.73 | 9.05 | 8.73 | 8.88 | 8.88 | qfq | 33,046,126 | 293,813,404 | 1.60% |
| 2023-09-27 | 8.55 | 8.88 | 8.52 | 8.74 | 8.74 | qfq | 36,556,886 | 319,376,769 | 2.10% |
| 2023-09-26 | 8.73 | 8.73 | 8.56 | 8.56 | 8.56 | qfq | 19,084,553 | 164,446,151 | -2.06% |
| 2023-09-25 | 8.90 | 8.93 | 8.64 | 8.74 | 8.74 | qfq | 23,601,275 | 206,663,885 | -1.91% |
| 2023-09-22 | 8.75 | 8.91 | 8.72 | 8.91 | 8.91 | qfq | 23,788,640 | 210,151,548 | 1.83% |
| 2023-09-21 | 8.83 | 8.90 | 8.71 | 8.75 | 8.75 | qfq | 19,787,958 | 173,851,679 | -0.91% |
| 2023-09-20 | 8.95 | 9.01 | 8.82 | 8.83 | 8.83 | qfq | 19,312,838 | 171,675,498 | -1.67% |
| 2023-09-19 | 9.17 | 9.17 | 8.96 | 8.98 | 8.98 | qfq | 20,027,300 | 180,592,485 | -1.86% |
| 2023-09-18 | 8.95 | 9.28 | 8.89 | 9.15 | 9.15 | qfq | 29,772,990 | 272,113,733 | 1.67% |
| 2023-09-15 | 9.05 | 9.16 | 8.98 | 9.00 | 9.00 | qfq | 19,887,102 | 179,816,294 | -0.55% |
| 2023-09-14 | 9.14 | 9.20 | 9.00 | 9.05 | 9.05 | qfq | 22,262,567 | 201,901,006 | -1.31% |
| 2023-09-13 | 9.28 | 9.35 | 9.10 | 9.17 | 9.17 | qfq | 26,582,307 | 244,687,002 | -1.71% |
| 2023-09-12 | 9.31 | 9.65 | 9.30 | 9.33 | 9.33 | qfq | 45,945,900 | 433,544,370 | 0.21% |
| 2023-09-11 | 9.21 | 9.36 | 9.16 | 9.31 | 9.31 | qfq | 20,735,931 | 192,526,130 | 0.87% |
| 2023-09-08 | 9.23 | 9.29 | 9.16 | 9.23 | 9.23 | qfq | 15,434,730 | 142,392,888 | -0.32% |
| 2023-09-07 | 9.45 | 9.46 | 9.26 | 9.26 | 9.26 | qfq | 24,244,600 | 226,157,223 | -2.22% |
| 2023-09-06 | 9.38 | 9.47 | 9.27 | 9.47 | 9.47 | qfq | 23,232,472 | 218,195,579 | 0.96% |
| 2023-09-05 | 9.33 | 9.47 | 9.28 | 9.38 | 9.38 | qfq | 27,484,987 | 257,837,539 | -0.11% |
| 2023-09-04 | 9.14 | 9.47 | 9.12 | 9.39 | 9.39 | qfq | 44,071,888 | 410,587,818 | 3.19% |
| 2023-09-01 | 9.13 | 9.23 | 9.07 | 9.10 | 9.10 | qfq | 22,681,876 | 207,213,831 | 0.22% |
| 2023-08-31 | 9.19 | 9.19 | 9.04 | 9.08 | 9.08 | qfq | 23,664,900 | 215,039,056 | -1.20% |
| 2023-08-30 | 9.15 | 9.36 | 9.10 | 9.19 | 9.19 | qfq | 33,560,796 | 309,073,293 | 0.44% |
| 2023-08-29 | 8.80 | 9.19 | 8.76 | 9.15 | 9.15 | qfq | 39,472,869 | 357,993,819 | 2.92% |
| 2023-08-28 | 9.32 | 9.40 | 8.85 | 8.89 | 8.89 | qfq | 43,126,569 | 393,747,939 | 0.00% |
| 2023-08-25 | 9.10 | 9.15 | 8.84 | 8.89 | 8.89 | qfq | 35,113,298 | 315,223,165 | -2.74% |
| 2023-08-24 | 9.21 | 9.34 | 9.11 | 9.14 | 9.14 | qfq | 30,182,193 | 278,680,761 | -0.65% |
| 2023-08-23 | 9.55 | 9.55 | 9.20 | 9.20 | 9.20 | qfq | 31,893,270 | 297,280,623 | -3.97% |
| 2023-08-22 | 9.74 | 9.85 | 9.34 | 9.58 | 9.58 | qfq | 42,175,795 | 402,535,185 | -1.64% |
| 2023-08-21 | 9.88 | 9.98 | 9.72 | 9.74 | 9.74 | qfq | 22,353,413 | 219,877,837 | -1.42% |
| 2023-08-18 | 10.15 | 10.19 | 9.88 | 9.88 | 9.88 | qfq | 25,492,637 | 254,965,679 | -2.37% |
| 2023-08-17 | 10.05 | 10.20 | 9.88 | 10.12 | 10.12 | qfq | 27,165,428 | 273,594,957 | 0.00% |
| 2023-08-16 | 10.32 | 10.45 | 10.10 | 10.12 | 10.12 | qfq | 30,210,505 | 308,937,368 | -2.97% |
| 2023-08-15 | 10.70 | 10.75 | 10.40 | 10.43 | 10.43 | qfq | 24,124,900 | 253,322,974 | -2.43% |
| 2023-08-14 | 10.86 | 10.87 | 10.48 | 10.69 | 10.69 | qfq | 34,412,973 | 365,761,408 | -2.64% |
| 2023-08-11 | 11.27 | 11.30 | 10.98 | 10.98 | 10.98 | qfq | 30,360,900 | 336,910,154 | -2.66% |
| 2023-08-10 | 11.30 | 11.38 | 11.26 | 11.28 | 11.28 | qfq | 13,586,932 | 153,638,707 | 0.18% |
| 2023-08-09 | 11.33 | 11.34 | 11.23 | 11.26 | 11.26 | qfq | 13,985,420 | 157,405,919 | -0.53% |
| 2023-08-08 | 11.32 | 11.37 | 11.23 | 11.32 | 11.32 | qfq | 16,266,807 | 183,724,398 | -0.44% |
| 2023-08-07 | 11.41 | 11.41 | 11.27 | 11.37 | 11.37 | qfq | 20,491,511 | 231,878,746 | -0.35% |
| 2023-08-04 | 11.48 | 11.58 | 11.40 | 11.41 | 11.41 | qfq | 26,971,826 | 310,040,974 | -0.52% |
| 2023-08-03 | 11.48 | 11.56 | 11.44 | 11.47 | 11.47 | qfq | 17,381,162 | 199,905,956 | -0.35% |
| 2023-08-02 | 11.60 | 11.61 | 11.50 | 11.51 | 11.51 | qfq | 18,760,664 | 216,364,526 | -1.12% |
| 2023-08-01 | 11.69 | 11.71 | 11.58 | 11.64 | 11.64 | qfq | 20,177,227 | 234,580,003 | -0.68% |
| 2023-07-31 | 11.60 | 11.84 | 11.60 | 11.72 | 11.72 | qfq | 31,037,704 | 364,217,264 | 1.03% |
| 2023-07-28 | 11.54 | 11.65 | 11.38 | 11.60 | 11.60 | qfq | 24,427,665 | 281,656,017 | 0.52% |
| 2023-07-27 | 11.65 | 11.71 | 11.50 | 11.54 | 11.54 | qfq | 26,190,192 | 303,660,352 | -1.45% |
| 2023-07-26 | 11.71 | 11.87 | 11.67 | 11.71 | 11.71 | qfq | 30,721,327 | 360,531,612 | 0.26% |
| 2023-07-25 | 11.60 | 11.75 | 11.54 | 11.68 | 11.68 | qfq | 33,591,625 | 390,794,648 | 1.74% |
| 2023-07-24 | 11.70 | 11.70 | 11.47 | 11.48 | 11.48 | qfq | 28,854,344 | 333,112,957 | -2.13% |
| 2023-07-21 | 11.87 | 12.08 | 11.66 | 11.73 | 11.73 | qfq | 32,006,733 | 377,785,409 | -2.09% |
| 2023-07-20 | 11.95 | 12.19 | 11.92 | 11.98 | 11.98 | qfq | 38,642,857 | 465,318,097 | 0.25% |
| 2023-07-19 | 12.15 | 12.16 | 11.88 | 11.95 | 11.95 | qfq | 31,007,413 | 371,525,000 | -1.32% |
| 2023-07-18 | 12.18 | 12.31 | 12.00 | 12.11 | 12.11 | qfq | 37,689,305 | 456,808,904 | -0.66% |