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
金风科技002202.SZ
最近收盘价17.012026-07-17
最近交易日2026-07-17
成交量（股）125,673,524
成交额（元）2,216,652,958
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-09 | 2025-08-15 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-10 | 2024-08-16 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-12 | 2023-08-18 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.49 | 18.59 | 17.00 | 17.01 | 17.01 | qfq | 125,673,524 | 2,216,652,958 | -8.50% |
| 2026-07-16 | 18.48 | 19.07 | 17.93 | 18.59 | 18.59 | qfq | 81,478,266 | 1,515,912,091 | -1.54% |
| 2026-07-15 | 18.99 | 19.38 | 18.82 | 18.88 | 18.88 | qfq | 84,960,017 | 1,617,439,871 | -1.51% |
| 2026-07-14 | 20.00 | 20.00 | 18.46 | 19.17 | 19.17 | qfq | 149,626,514 | 2,848,864,997 | -5.43% |
| 2026-07-13 | 21.73 | 21.85 | 20.20 | 20.27 | 20.27 | qfq | 195,321,314 | 4,031,571,679 | -9.35% |
| 2026-07-10 | 20.47 | 22.36 | 19.93 | 22.36 | 22.36 | qfq | 267,662,061 | 5,809,635,624 | 9.99% |
| 2026-07-09 | 20.82 | 20.98 | 19.71 | 20.33 | 20.33 | qfq | 150,407,629 | 3,048,041,870 | -3.37% |
| 2026-07-08 | 21.96 | 22.15 | 21.02 | 21.04 | 21.04 | qfq | 122,857,904 | 2,618,857,604 | -5.18% |
| 2026-07-07 | 23.53 | 23.70 | 22.03 | 22.19 | 22.19 | qfq | 155,179,387 | 3,524,090,734 | -7.19% |
| 2026-07-06 | 24.73 | 24.98 | 23.52 | 23.91 | 23.91 | qfq | 169,900,476 | 4,101,988,808 | -2.77% |
| 2026-07-03 | 23.50 | 24.98 | 23.50 | 24.59 | 24.59 | qfq | 214,725,155 | 5,219,562,332 | 4.59% |
| 2026-07-02 | 24.11 | 24.60 | 23.49 | 23.51 | 23.51 | qfq | 217,788,854 | 5,203,071,231 | -4.66% |
| 2026-07-01 | 23.90 | 25.06 | 23.19 | 24.66 | 24.66 | qfq | 323,098,368 | 7,886,730,299 | 3.18% |
| 2026-06-30 | 22.89 | 23.90 | 22.89 | 23.90 | 23.90 | qfq | 206,023,999 | 4,875,022,659 | 9.99% |
| 2026-06-29 | 22.76 | 22.84 | 21.38 | 21.73 | 21.73 | qfq | 227,547,861 | 5,002,676,946 | -6.86% |
| 2026-06-26 | 22.51 | 23.90 | 22.26 | 23.33 | 23.33 | qfq | 302,997,374 | 7,015,099,784 | 6.53% |
| 2026-06-25 | 22.00 | 22.66 | 21.58 | 21.90 | 21.90 | qfq | 129,960,243 | 2,869,869,031 | -1.35% |
| 2026-06-24 | 21.55 | 22.42 | 21.04 | 22.20 | 22.20 | qfq | 119,112,275 | 2,590,827,673 | 2.07% |
| 2026-06-23 | 22.63 | 23.05 | 21.64 | 21.75 | 21.75 | qfq | 133,505,245 | 2,971,452,577 | -5.19% |
| 2026-06-22 | 22.49 | 22.95 | 21.66 | 22.94 | 22.94 | qfq | 149,454,133 | 3,322,382,657 | 2.00% |
| 2026-06-18 | 21.89 | 23.05 | 21.83 | 22.49 | 22.49 | qfq | 144,135,199 | 3,248,126,040 | 2.32% |
| 2026-06-17 | 21.67 | 22.10 | 21.42 | 21.98 | 21.98 | qfq | 105,840,894 | 2,309,292,632 | 0.96% |
| 2026-06-16 | 21.69 | 22.41 | 21.39 | 21.77 | 21.77 | qfq | 144,330,964 | 3,155,651,562 | 2.01% |
| 2026-06-15 | 21.53 | 21.66 | 20.91 | 21.34 | 21.34 | qfq | 129,334,308 | 2,735,836,518 | -0.42% |
| 2026-06-12 | 21.56 | 22.30 | 21.30 | 21.43 | 21.43 | qfq | 169,707,079 | 3,712,737,600 | 1.42% |
| 2026-06-11 | 21.01 | 21.28 | 20.80 | 21.13 | 21.13 | qfq | 84,200,414 | 1,770,083,900 | -0.56% |
| 2026-06-10 | 22.00 | 22.29 | 21.03 | 21.25 | 21.25 | qfq | 105,377,074 | 2,256,839,232 | -3.41% |
| 2026-06-09 | 21.93 | 22.08 | 21.26 | 22.00 | 22.00 | qfq | 101,853,965 | 2,201,391,717 | 1.43% |
| 2026-06-08 | 22.17 | 22.98 | 21.58 | 21.69 | 21.69 | qfq | 121,120,081 | 2,677,321,658 | -5.70% |
| 2026-06-05 | 23.85 | 23.95 | 22.97 | 23.00 | 23.00 | qfq | 116,438,872 | 2,713,196,330 | -2.67% |
| 2026-06-04 | 23.35 | 23.75 | 23.20 | 23.63 | 23.63 | qfq | 79,104,281 | 1,864,277,506 | 0.08% |
| 2026-06-03 | 23.10 | 24.03 | 22.80 | 23.61 | 23.61 | qfq | 124,190,205 | 2,926,844,097 | 1.59% |
| 2026-06-02 | 23.23 | 23.39 | 22.36 | 23.24 | 23.24 | qfq | 114,713,549 | 2,632,826,254 | -0.94% |
| 2026-06-01 | 23.88 | 24.08 | 23.37 | 23.46 | 23.46 | qfq | 101,520,117 | 2,406,303,572 | 0.17% |
| 2026-05-29 | 24.15 | 24.26 | 23.32 | 23.42 | 23.42 | qfq | 138,742,230 | 3,276,030,930 | -3.62% |
| 2026-05-28 | 23.60 | 24.46 | 23.48 | 24.30 | 24.30 | qfq | 133,614,976 | 3,210,932,165 | 2.97% |
| 2026-05-27 | 24.67 | 24.96 | 23.45 | 23.60 | 23.60 | qfq | 138,265,418 | 3,325,138,801 | -3.71% |
| 2026-05-26 | 24.68 | 24.75 | 23.75 | 24.51 | 24.51 | qfq | 147,936,044 | 3,576,076,377 | -1.49% |
| 2026-05-25 | 25.20 | 25.28 | 24.30 | 24.88 | 24.88 | qfq | 154,789,802 | 3,820,844,184 | -1.27% |
| 2026-05-22 | 24.74 | 25.25 | 24.30 | 25.20 | 25.20 | qfq | 117,168,026 | 2,906,885,851 | 1.90% |
| 2026-05-21 | 25.49 | 26.09 | 24.61 | 24.73 | 24.73 | qfq | 177,991,531 | 4,533,514,849 | -2.25% |
| 2026-05-20 | 25.20 | 25.36 | 24.69 | 25.30 | 25.30 | qfq | 115,838,083 | 2,894,266,692 | -0.47% |
| 2026-05-19 | 25.56 | 25.73 | 25.13 | 25.42 | 25.42 | qfq | 104,234,187 | 2,640,378,319 | -1.43% |
| 2026-05-18 | 25.00 | 26.30 | 25.00 | 25.79 | 25.79 | qfq | 146,230,637 | 3,776,764,679 | 2.79% |
| 2026-05-15 | 25.90 | 26.35 | 24.83 | 25.09 | 25.09 | qfq | 173,612,819 | 4,393,904,462 | -3.61% |
| 2026-05-14 | 27.95 | 28.00 | 25.98 | 26.03 | 26.03 | qfq | 230,255,291 | 6,157,468,712 | -6.37% |
| 2026-05-13 | 27.07 | 27.94 | 26.88 | 27.80 | 27.80 | qfq | 176,155,183 | 4,870,902,979 | 1.94% |
| 2026-05-12 | 28.06 | 28.07 | 27.01 | 27.27 | 27.27 | qfq | 194,637,493 | 5,332,489,150 | -3.16% |
| 2026-05-11 | 28.90 | 28.99 | 28.00 | 28.16 | 28.16 | qfq | 224,645,097 | 6,366,680,746 | -1.16% |
| 2026-05-08 | 28.09 | 28.92 | 28.01 | 28.49 | 28.49 | qfq | 236,647,982 | 6,728,896,829 | 0.11% |
| 2026-05-07 | 27.95 | 28.68 | 27.84 | 28.46 | 28.46 | qfq | 265,006,318 | 7,482,581,452 | 1.86% |
| 2026-05-06 | 28.00 | 28.35 | 27.70 | 27.94 | 27.94 | qfq | 305,049,439 | 8,560,143,217 | 1.42% |
| 2026-04-30 | 26.51 | 28.18 | 26.20 | 27.55 | 27.55 | qfq | 349,362,601 | 9,489,163,560 | 7.07% |
| 2026-04-29 | 25.23 | 25.89 | 25.07 | 25.73 | 25.73 | qfq | 129,219,195 | 3,316,064,727 | 0.86% |
| 2026-04-28 | 26.45 | 26.50 | 25.40 | 25.51 | 25.51 | qfq | 176,362,258 | 4,540,471,711 | -3.84% |
| 2026-04-27 | 26.21 | 26.98 | 26.21 | 26.53 | 26.53 | qfq | 241,231,160 | 6,418,259,786 | 4.12% |
| 2026-04-24 | 25.66 | 26.20 | 25.25 | 25.48 | 25.48 | qfq | 158,215,554 | 4,069,678,261 | -0.86% |
| 2026-04-23 | 26.45 | 26.49 | 25.44 | 25.70 | 25.70 | qfq | 158,571,697 | 4,099,406,424 | -2.02% |
| 2026-04-22 | 25.88 | 26.37 | 25.69 | 26.23 | 26.23 | qfq | 158,843,093 | 4,128,754,022 | 0.38% |
| 2026-04-21 | 26.40 | 26.69 | 25.89 | 26.13 | 26.13 | qfq | 180,833,278 | 4,730,705,962 | -1.73% |
| 2026-04-20 | 25.14 | 26.95 | 25.03 | 26.59 | 26.59 | qfq | 280,309,676 | 7,312,219,054 | 4.73% |
| 2026-04-17 | 24.99 | 25.60 | 24.80 | 25.39 | 25.39 | qfq | 176,384,611 | 4,465,281,962 | 1.60% |
| 2026-04-16 | 25.10 | 25.20 | 24.80 | 24.99 | 24.99 | qfq | 153,626,845 | 3,830,583,495 | -0.12% |
| 2026-04-15 | 25.43 | 25.95 | 24.84 | 25.02 | 25.02 | qfq | 258,131,410 | 6,555,546,968 | -1.11% |
| 2026-04-14 | 24.35 | 25.34 | 24.10 | 25.30 | 25.30 | qfq | 279,703,654 | 6,936,841,260 | 4.81% |
| 2026-04-13 | 23.79 | 24.30 | 23.70 | 24.14 | 24.14 | qfq | 122,555,275 | 2,951,494,455 | 0.29% |
| 2026-04-10 | 24.02 | 24.77 | 24.01 | 24.07 | 24.07 | qfq | 201,680,288 | 4,906,922,881 | 0.96% |
| 2026-04-09 | 23.42 | 24.20 | 23.01 | 23.84 | 23.84 | qfq | 213,233,705 | 5,058,621,263 | 0.00% |
| 2026-04-08 | 23.20 | 23.86 | 23.20 | 23.84 | 23.84 | qfq | 277,768,934 | 6,560,648,061 | 4.15% |
| 2026-04-07 | 23.84 | 23.84 | 22.80 | 22.89 | 22.89 | qfq | 228,576,801 | 5,296,895,008 | -5.49% |
| 2026-04-03 | 23.90 | 24.44 | 22.93 | 24.22 | 24.22 | qfq | 242,114,027 | 5,712,791,331 | 0.87% |
| 2026-04-02 | 25.40 | 25.69 | 23.90 | 24.01 | 24.01 | qfq | 234,584,098 | 5,765,785,963 | -5.55% |
| 2026-04-01 | 26.53 | 26.61 | 25.05 | 25.42 | 25.42 | qfq | 221,104,392 | 5,634,329,610 | -3.35% |
| 2026-03-31 | 27.75 | 27.98 | 26.00 | 26.30 | 26.30 | qfq | 263,142,062 | 7,121,209,520 | -5.12% |
| 2026-03-30 | 27.46 | 28.36 | 27.46 | 27.72 | 27.72 | qfq | 193,989,886 | 5,414,551,196 | 0.98% |
| 2026-03-27 | 27.40 | 27.95 | 27.05 | 27.45 | 27.45 | qfq | 146,840,226 | 4,039,467,188 | -2.42% |
| 2026-03-26 | 28.61 | 28.75 | 27.38 | 28.13 | 28.13 | qfq | 211,375,050 | 5,946,385,535 | -0.64% |
| 2026-03-25 | 27.85 | 28.78 | 27.83 | 28.31 | 28.31 | qfq | 197,775,795 | 5,607,516,975 | 2.65% |
| 2026-03-24 | 28.08 | 28.23 | 27.04 | 27.58 | 27.58 | qfq | 204,464,797 | 5,646,815,712 | 0.62% |
| 2026-03-23 | 28.40 | 29.08 | 27.30 | 27.41 | 27.41 | qfq | 243,566,387 | 6,853,876,678 | -6.13% |
| 2026-03-20 | 29.90 | 30.39 | 29.15 | 29.20 | 29.20 | qfq | 241,263,670 | 7,170,964,098 | -2.05% |
| 2026-03-19 | 30.00 | 31.17 | 29.65 | 29.81 | 29.81 | qfq | 316,113,905 | 9,581,179,570 | -3.84% |
| 2026-03-18 | 28.56 | 31.41 | 28.20 | 31.00 | 31.00 | qfq | 454,315,119 | 13,679,729,835 | 8.58% |
| 2026-03-17 | 30.01 | 30.70 | 28.50 | 28.55 | 28.55 | qfq | 321,617,886 | 9,517,518,280 | -7.93% |
| 2026-03-16 | 31.90 | 33.30 | 29.39 | 31.01 | 31.01 | qfq | 449,637,748 | 14,402,035,939 | -1.34% |
| 2026-03-13 | 31.35 | 32.68 | 31.00 | 31.43 | 31.43 | qfq | 394,195,605 | 12,534,772,376 | 0.45% |
| 2026-03-12 | 29.94 | 33.00 | 29.15 | 31.29 | 31.29 | qfq | 478,142,907 | 14,690,731,957 | 3.47% |
| 2026-03-11 | 28.51 | 31.00 | 27.82 | 30.24 | 30.24 | qfq | 434,392,923 | 12,789,875,619 | 6.18% |
| 2026-03-10 | 28.59 | 29.20 | 28.23 | 28.48 | 28.48 | qfq | 201,005,873 | 5,763,492,941 | 0.04% |
| 2026-03-09 | 27.70 | 28.58 | 27.50 | 28.47 | 28.47 | qfq | 197,276,190 | 5,538,672,035 | 0.00% |
| 2026-03-06 | 27.88 | 28.98 | 27.72 | 28.47 | 28.47 | qfq | 246,520,317 | 7,030,157,732 | 1.68% |
| 2026-03-05 | 27.60 | 28.15 | 27.11 | 28.00 | 28.00 | qfq | 241,512,672 | 6,698,631,899 | 3.67% |
| 2026-03-04 | 25.87 | 27.98 | 25.87 | 27.01 | 27.01 | qfq | 211,912,526 | 5,751,431,236 | 2.58% |
| 2026-03-03 | 28.12 | 28.25 | 26.26 | 26.33 | 26.33 | qfq | 260,184,289 | 7,017,266,616 | -6.33% |
| 2026-03-02 | 28.08 | 29.58 | 28.07 | 28.11 | 28.11 | qfq | 312,082,215 | 8,961,568,263 | -1.20% |
| 2026-02-27 | 28.00 | 28.99 | 27.88 | 28.45 | 28.45 | qfq | 261,815,293 | 7,448,061,534 | 0.25% |
| 2026-02-26 | 27.00 | 28.73 | 26.62 | 28.38 | 28.38 | qfq | 337,077,469 | 9,473,116,841 | 4.11% |
| 2026-02-25 | 26.20 | 27.57 | 26.08 | 27.26 | 27.26 | qfq | 260,800,514 | 7,059,322,404 | 4.52% |
| 2026-02-24 | 25.23 | 26.65 | 25.03 | 26.08 | 26.08 | qfq | 229,020,511 | 5,985,785,736 | 4.74% |
| 2026-02-13 | 25.05 | 25.29 | 24.85 | 24.90 | 24.90 | qfq | 100,779,424 | 2,521,739,350 | -0.92% |
| 2026-02-12 | 25.20 | 25.60 | 25.05 | 25.13 | 25.13 | qfq | 125,780,403 | 3,178,851,989 | -1.30% |
| 2026-02-11 | 25.65 | 26.13 | 25.40 | 25.46 | 25.46 | qfq | 133,745,689 | 3,442,629,687 | -0.82% |
| 2026-02-10 | 26.20 | 26.33 | 25.52 | 25.67 | 25.67 | qfq | 143,220,504 | 3,694,226,315 | -1.99% |
| 2026-02-09 | 26.02 | 26.58 | 25.43 | 26.19 | 26.19 | qfq | 225,527,450 | 5,857,402,782 | 2.67% |
| 2026-02-06 | 24.76 | 26.07 | 24.76 | 25.51 | 25.51 | qfq | 242,844,099 | 6,215,858,257 | 2.78% |
| 2026-02-05 | 25.53 | 25.94 | 24.56 | 24.82 | 24.82 | qfq | 351,446,415 | 8,820,903,598 | -9.02% |
| 2026-02-04 | 26.81 | 27.97 | 26.66 | 27.28 | 27.28 | qfq | 297,686,827 | 8,107,434,234 | 0.44% |
| 2026-02-03 | 26.01 | 27.40 | 25.47 | 27.16 | 27.16 | qfq | 324,880,085 | 8,647,014,288 | 5.97% |
| 2026-02-02 | 26.10 | 26.80 | 25.53 | 25.63 | 25.63 | qfq | 207,352,167 | 5,407,860,212 | -1.84% |
| 2026-01-30 | 26.91 | 27.63 | 25.78 | 26.11 | 26.11 | qfq | 238,130,952 | 6,292,249,483 | -2.94% |
| 2026-01-29 | 27.48 | 28.47 | 26.81 | 26.90 | 26.90 | qfq | 289,889,354 | 8,010,026,964 | -2.92% |
| 2026-01-28 | 28.31 | 28.76 | 27.25 | 27.71 | 27.71 | qfq | 308,117,957 | 8,563,373,070 | -3.08% |
| 2026-01-27 | 28.24 | 29.49 | 28.09 | 28.59 | 28.59 | qfq | 340,380,657 | 9,808,694,859 | 0.67% |
| 2026-01-26 | 29.79 | 30.53 | 28.01 | 28.40 | 28.40 | qfq | 576,971,449 | 16,880,314,061 | -3.99% |
| 2026-01-23 | 27.69 | 29.58 | 27.69 | 29.58 | 29.58 | qfq | 348,966,174 | 10,056,922,133 | 10.00% |
| 2026-01-22 | 25.63 | 27.19 | 25.34 | 26.89 | 26.89 | qfq | 430,490,807 | 11,402,478,113 | 5.66% |
| 2026-01-21 | 25.94 | 26.58 | 25.38 | 25.45 | 25.45 | qfq | 333,692,997 | 8,667,470,983 | -2.34% |
| 2026-01-20 | 26.93 | 27.33 | 25.65 | 26.06 | 26.06 | qfq | 499,095,375 | 13,149,514,164 | -5.92% |
| 2026-01-19 | 24.34 | 28.51 | 24.34 | 27.70 | 27.70 | qfq | 711,645,193 | 18,598,306,971 | 2.44% |
| 2026-01-16 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | qfq | 69,043,500 | 1,866,936,240 | -9.99% |
| 2026-01-15 | 30.39 | 31.62 | 30.04 | 30.04 | 30.04 | qfq | 180,717,032 | 5,476,993,213 | -10.01% |
| 2026-01-14 | 34.47 | 35.55 | 32.63 | 33.38 | 33.38 | qfq | 755,042,355 | 25,760,095,916 | -1.68% |
| 2026-01-13 | 36.00 | 37.03 | 31.62 | 33.95 | 33.95 | qfq | 896,332,514 | 30,088,791,029 | -3.36% |
| 2026-01-12 | 33.99 | 35.13 | 33.55 | 35.13 | 35.13 | qfq | 379,619,360 | 13,189,513,603 | 9.99% |
| 2026-01-09 | 31.94 | 31.94 | 30.74 | 31.94 | 31.94 | qfq | 563,292,926 | 17,893,128,946 | 9.99% |
| 2026-01-08 | 26.00 | 29.04 | 25.53 | 29.04 | 29.04 | qfq | 608,126,695 | 16,759,890,678 | 10.00% |
| 2026-01-07 | 24.50 | 26.40 | 23.81 | 26.40 | 26.40 | qfq | 680,173,149 | 16,845,815,443 | 10.00% |
| 2026-01-06 | 21.21 | 24.00 | 20.80 | 24.00 | 24.00 | qfq | 617,622,769 | 13,663,631,128 | 9.99% |
| 2026-01-05 | 22.44 | 22.44 | 21.69 | 21.82 | 21.82 | qfq | 648,782,714 | 14,418,140,743 | 6.96% |
| 2025-12-31 | 19.60 | 20.88 | 19.45 | 20.40 | 20.40 | qfq | 427,962,622 | 8,620,825,356 | 0.99% |
| 2025-12-30 | 22.01 | 22.78 | 19.54 | 20.20 | 20.20 | qfq | 682,739,403 | 14,441,032,116 | -6.74% |
| 2025-12-29 | 21.00 | 21.66 | 20.52 | 21.66 | 21.66 | qfq | 220,386,528 | 4,670,287,377 | 10.01% |
| 2025-12-26 | 19.95 | 20.39 | 19.42 | 19.69 | 19.69 | qfq | 350,621,881 | 6,952,541,636 | 2.71% |
| 2025-12-25 | 17.69 | 19.17 | 17.56 | 19.17 | 19.17 | qfq | 266,527,573 | 4,982,980,389 | 9.98% |
| 2025-12-24 | 16.77 | 17.70 | 16.61 | 17.43 | 17.43 | qfq | 152,370,787 | 2,644,136,724 | 2.23% |
| 2025-12-23 | 17.41 | 17.85 | 16.77 | 17.05 | 17.05 | qfq | 194,336,248 | 3,358,660,548 | 0.95% |
| 2025-12-22 | 16.51 | 17.19 | 16.51 | 16.89 | 16.89 | qfq | 159,448,734 | 2,684,861,428 | 4.26% |
| 2025-12-19 | 16.42 | 16.75 | 16.06 | 16.20 | 16.20 | qfq | 124,210,800 | 2,025,442,352 | -2.00% |
| 2025-12-18 | 16.37 | 17.08 | 16.05 | 16.53 | 16.53 | qfq | 122,386,812 | 2,031,002,387 | 0.06% |
| 2025-12-17 | 16.31 | 16.58 | 16.12 | 16.52 | 16.52 | qfq | 110,185,719 | 1,801,866,298 | 0.79% |
| 2025-12-16 | 17.20 | 17.28 | 16.25 | 16.39 | 16.39 | qfq | 172,133,097 | 2,857,462,271 | -6.34% |
| 2025-12-15 | 17.10 | 17.95 | 16.82 | 17.50 | 17.50 | qfq | 257,473,304 | 4,485,911,624 | 3.06% |
| 2025-12-12 | 16.82 | 16.98 | 16.40 | 16.98 | 16.98 | qfq | 264,437,727 | 4,424,595,293 | 0.00% |
| 2025-12-11 | 15.76 | 16.98 | 15.70 | 16.98 | 16.98 | qfq | 242,456,428 | 4,057,598,261 | 9.97% |
| 2025-12-10 | 15.51 | 15.58 | 15.30 | 15.44 | 15.44 | qfq | 51,872,745 | 799,283,326 | -0.96% |
| 2025-12-09 | 15.78 | 15.97 | 15.51 | 15.59 | 15.59 | qfq | 72,372,540 | 1,134,528,163 | -1.95% |
| 2025-12-08 | 16.11 | 16.27 | 15.75 | 15.90 | 15.90 | qfq | 105,674,589 | 1,682,534,081 | 0.32% |
| 2025-12-05 | 15.02 | 16.38 | 14.99 | 15.85 | 15.85 | qfq | 173,438,722 | 2,748,554,059 | 5.46% |
| 2025-12-04 | 14.90 | 15.36 | 14.58 | 15.03 | 15.03 | qfq | 120,552,781 | 1,799,862,502 | -1.70% |
| 2025-12-03 | 15.52 | 16.39 | 15.10 | 15.29 | 15.29 | qfq | 207,059,497 | 3,268,837,759 | -2.43% |
| 2025-12-02 | 15.01 | 16.06 | 14.73 | 15.67 | 15.67 | qfq | 136,342,863 | 2,099,983,848 | 4.19% |
| 2025-12-01 | 15.40 | 15.40 | 14.80 | 15.04 | 15.04 | qfq | 96,137,326 | 1,439,310,537 | -2.40% |
| 2025-11-28 | 15.27 | 15.56 | 15.18 | 15.41 | 15.41 | qfq | 72,119,210 | 1,110,991,649 | 1.45% |
| 2025-11-27 | 15.37 | 15.46 | 15.12 | 15.19 | 15.19 | qfq | 65,734,667 | 1,005,830,896 | -1.36% |
| 2025-11-26 | 15.00 | 15.58 | 14.91 | 15.40 | 15.40 | qfq | 106,151,458 | 1,625,687,577 | 3.49% |
| 2025-11-25 | 14.80 | 15.02 | 14.70 | 14.88 | 14.88 | qfq | 66,604,859 | 992,421,711 | 1.02% |
| 2025-11-24 | 14.10 | 15.00 | 13.96 | 14.73 | 14.73 | qfq | 89,323,276 | 1,312,247,241 | 3.15% |
| 2025-11-21 | 14.55 | 14.76 | 14.27 | 14.28 | 14.28 | qfq | 76,369,489 | 1,105,389,870 | -3.25% |
| 2025-11-20 | 14.89 | 15.22 | 14.75 | 14.76 | 14.76 | qfq | 55,105,748 | 824,392,257 | -0.87% |
| 2025-11-19 | 14.69 | 14.94 | 14.56 | 14.89 | 14.89 | qfq | 65,272,949 | 963,934,148 | 1.36% |
| 2025-11-18 | 14.97 | 15.03 | 14.58 | 14.69 | 14.69 | qfq | 62,129,652 | 915,691,015 | -1.54% |
| 2025-11-17 | 15.13 | 15.18 | 14.80 | 14.92 | 14.92 | qfq | 66,905,719 | 999,582,632 | -1.84% |
| 2025-11-14 | 15.12 | 15.62 | 14.98 | 15.20 | 15.20 | qfq | 72,028,283 | 1,103,452,700 | -0.98% |
| 2025-11-13 | 15.05 | 15.54 | 15.05 | 15.35 | 15.35 | qfq | 89,841,454 | 1,374,591,522 | 2.47% |
| 2025-11-12 | 15.41 | 15.49 | 14.80 | 14.98 | 14.98 | qfq | 114,933,606 | 1,723,826,909 | -3.54% |
| 2025-11-11 | 15.70 | 15.96 | 15.41 | 15.53 | 15.53 | qfq | 99,431,070 | 1,558,387,846 | -0.45% |
| 2025-11-10 | 16.40 | 16.50 | 15.46 | 15.60 | 15.60 | qfq | 194,329,151 | 3,076,428,104 | -6.36% |
| 2025-11-07 | 16.71 | 17.09 | 16.53 | 16.66 | 16.66 | qfq | 121,786,548 | 2,044,834,331 | -1.59% |
| 2025-11-06 | 16.75 | 17.55 | 16.52 | 16.93 | 16.93 | qfq | 197,890,853 | 3,365,555,868 | 0.95% |
| 2025-11-05 | 15.80 | 16.93 | 15.70 | 16.77 | 16.77 | qfq | 174,149,573 | 2,883,355,327 | 3.39% |
| 2025-11-04 | 16.63 | 16.67 | 16.01 | 16.22 | 16.22 | qfq | 153,944,948 | 2,502,677,104 | -3.39% |
| 2025-11-03 | 15.87 | 16.97 | 15.49 | 16.79 | 16.79 | qfq | 222,527,872 | 3,622,087,330 | 6.94% |
| 2025-10-31 | 16.32 | 16.64 | 15.65 | 15.70 | 15.70 | qfq | 170,183,746 | 2,720,959,341 | -4.15% |
| 2025-10-30 | 15.68 | 16.93 | 15.52 | 16.38 | 16.38 | qfq | 230,351,142 | 3,788,914,999 | 4.53% |
| 2025-10-29 | 14.84 | 15.68 | 14.82 | 15.67 | 15.67 | qfq | 156,988,731 | 2,421,131,012 | 4.68% |
| 2025-10-28 | 15.58 | 15.60 | 14.88 | 14.97 | 14.97 | qfq | 165,084,287 | 2,498,289,281 | -3.85% |
| 2025-10-27 | 16.00 | 16.04 | 15.22 | 15.57 | 15.57 | qfq | 203,451,289 | 3,166,356,539 | -1.64% |
| 2025-10-24 | 15.15 | 15.97 | 15.08 | 15.83 | 15.83 | qfq | 177,930,358 | 2,780,311,040 | 3.80% |
| 2025-10-23 | 14.90 | 15.26 | 14.60 | 15.25 | 15.25 | qfq | 136,716,977 | 2,036,871,850 | 1.19% |
| 2025-10-22 | 14.94 | 15.38 | 14.65 | 15.07 | 15.07 | qfq | 202,223,055 | 3,050,333,063 | 1.62% |
| 2025-10-21 | 14.66 | 15.15 | 14.51 | 14.83 | 14.83 | qfq | 149,831,767 | 2,233,713,736 | 2.28% |
| 2025-10-20 | 15.31 | 15.43 | 14.34 | 14.50 | 14.50 | qfq | 197,658,703 | 2,893,196,244 | -2.68% |
| 2025-10-17 | 16.00 | 16.05 | 14.85 | 14.90 | 14.90 | qfq | 188,008,806 | 2,870,807,231 | -6.88% |
| 2025-10-16 | 16.58 | 16.66 | 15.95 | 16.00 | 16.00 | qfq | 182,079,290 | 2,946,123,552 | -4.36% |
| 2025-10-15 | 16.90 | 16.99 | 16.01 | 16.73 | 16.73 | qfq | 186,956,917 | 3,088,397,073 | 1.39% |
| 2025-10-14 | 17.18 | 18.50 | 16.41 | 16.50 | 16.50 | qfq | 263,707,825 | 4,577,681,103 | -3.96% |
| 2025-10-13 | 15.30 | 17.19 | 15.30 | 17.18 | 17.18 | qfq | 210,091,419 | 3,426,581,746 | 7.78% |
| 2025-10-10 | 16.25 | 16.27 | 15.72 | 15.94 | 15.94 | qfq | 170,921,983 | 2,724,946,014 | -1.85% |
| 2025-10-09 | 15.20 | 16.47 | 15.02 | 16.24 | 16.24 | qfq | 195,490,867 | 3,139,884,697 | 8.48% |
| 2025-09-30 | 14.50 | 15.10 | 14.41 | 14.97 | 14.97 | qfq | 141,524,237 | 2,093,284,132 | 2.75% |
| 2025-09-29 | 14.70 | 15.23 | 14.15 | 14.57 | 14.57 | qfq | 204,884,645 | 3,012,952,043 | 1.60% |
| 2025-09-26 | 14.06 | 14.76 | 13.90 | 14.34 | 14.34 | qfq | 189,356,232 | 2,736,112,193 | 1.92% |
| 2025-09-25 | 13.49 | 14.46 | 13.40 | 14.07 | 14.07 | qfq | 190,842,728 | 2,634,586,236 | 4.92% |
| 2025-09-24 | 13.11 | 13.42 | 13.01 | 13.41 | 13.41 | qfq | 94,388,822 | 1,249,011,966 | 2.21% |
| 2025-09-23 | 13.42 | 13.56 | 12.92 | 13.12 | 13.12 | qfq | 109,504,374 | 1,442,446,454 | -3.10% |
| 2025-09-22 | 13.66 | 13.71 | 13.30 | 13.54 | 13.54 | qfq | 105,429,282 | 1,416,659,539 | -1.24% |
| 2025-09-19 | 13.40 | 13.98 | 13.25 | 13.71 | 13.71 | qfq | 131,763,281 | 1,805,109,540 | 1.56% |
| 2025-09-18 | 13.15 | 13.81 | 13.02 | 13.50 | 13.50 | qfq | 202,360,986 | 2,735,624,110 | 2.04% |
| 2025-09-17 | 12.45 | 13.44 | 12.33 | 13.23 | 13.23 | qfq | 178,124,012 | 2,299,129,889 | 7.47% |
| 2025-09-16 | 12.37 | 12.40 | 12.11 | 12.31 | 12.31 | qfq | 77,782,521 | 954,776,943 | 0.00% |
| 2025-09-15 | 12.37 | 12.50 | 12.19 | 12.31 | 12.31 | qfq | 99,964,196 | 1,233,734,953 | -0.40% |
| 2025-09-12 | 12.70 | 12.80 | 12.32 | 12.36 | 12.36 | qfq | 133,912,718 | 1,672,424,335 | -1.28% |
| 2025-09-11 | 12.55 | 12.68 | 11.91 | 12.52 | 12.52 | qfq | 192,863,396 | 2,392,346,562 | 2.96% |
| 2025-09-10 | 12.25 | 12.38 | 12.04 | 12.16 | 12.16 | qfq | 71,459,302 | 869,485,119 | -0.73% |
| 2025-09-09 | 12.32 | 12.56 | 12.09 | 12.25 | 12.25 | qfq | 95,553,843 | 1,175,238,893 | -0.24% |
| 2025-09-08 | 12.49 | 12.78 | 12.01 | 12.28 | 12.28 | qfq | 185,261,509 | 2,281,899,232 | 0.49% |
| 2025-09-05 | 11.10 | 12.22 | 11.07 | 12.22 | 12.22 | qfq | 169,079,768 | 2,012,463,742 | 9.99% |
| 2025-09-04 | 11.31 | 11.45 | 10.94 | 11.11 | 11.11 | qfq | 73,424,504 | 822,442,446 | -2.20% |
| 2025-09-03 | 11.06 | 11.42 | 11.02 | 11.36 | 11.36 | qfq | 96,649,139 | 1,087,225,667 | 3.37% |
| 2025-09-02 | 11.33 | 11.34 | 10.90 | 10.99 | 10.99 | qfq | 67,050,415 | 742,387,115 | -2.40% |
| 2025-09-01 | 11.41 | 11.47 | 11.14 | 11.26 | 11.26 | qfq | 71,940,203 | 810,897,967 | -1.40% |
| 2025-08-29 | 11.47 | 11.56 | 11.30 | 11.42 | 11.42 | qfq | 62,903,668 | 716,862,964 | -0.35% |
| 2025-08-28 | 11.52 | 11.68 | 11.19 | 11.46 | 11.46 | qfq | 84,533,241 | 966,569,878 | -0.52% |
| 2025-08-27 | 11.74 | 11.90 | 11.52 | 11.52 | 11.52 | qfq | 134,516,638 | 1,577,343,779 | -3.60% |
| 2025-08-26 | 11.73 | 12.15 | 11.60 | 11.95 | 11.95 | qfq | 270,543,413 | 3,228,385,841 | 2.84% |
| 2025-08-25 | 11.01 | 11.62 | 11.01 | 11.62 | 11.62 | qfq | 193,887,455 | 2,241,085,065 | 10.04% |
| 2025-08-22 | 10.47 | 10.59 | 10.43 | 10.56 | 10.56 | qfq | 41,519,127 | 436,791,177 | 0.38% |
| 2025-08-21 | 10.55 | 10.62 | 10.45 | 10.52 | 10.52 | qfq | 41,452,279 | 437,136,152 | -0.28% |
| 2025-08-20 | 10.38 | 10.56 | 10.27 | 10.55 | 10.55 | qfq | 44,825,008 | 467,052,519 | 1.64% |
| 2025-08-19 | 10.41 | 10.48 | 10.33 | 10.38 | 10.38 | qfq | 39,284,930 | 408,752,659 | -0.19% |
| 2025-08-18 | 10.47 | 10.50 | 10.35 | 10.40 | 10.40 | qfq | 53,000,306 | 552,060,815 | -0.67% |
| 2025-08-15 | 10.11 | 10.52 | 10.07 | 10.47 | 10.47 | qfq | 64,192,253 | 666,907,090 | 2.45% |
| 2025-08-14 | 10.41 | 10.44 | 10.17 | 10.22 | 10.08 | qfq | 39,119,112 | 402,012,903 | -1.83% |
| 2025-08-13 | 10.32 | 10.48 | 10.28 | 10.41 | 10.27 | qfq | 45,618,148 | 474,595,297 | 0.68% |
| 2025-08-12 | 10.22 | 10.36 | 10.15 | 10.34 | 10.20 | qfq | 45,228,722 | 464,696,746 | 0.88% |
| 2025-08-11 | 10.20 | 10.28 | 10.10 | 10.25 | 10.11 | qfq | 60,599,178 | 618,133,403 | 0.99% |
| 2025-08-08 | 9.74 | 10.26 | 9.71 | 10.15 | 10.01 | qfq | 114,403,452 | 1,152,832,069 | 4.10% |
| 2025-08-07 | 9.76 | 9.93 | 9.71 | 9.75 | 9.62 | qfq | 33,474,195 | 327,695,217 | -0.20% |
| 2025-08-06 | 9.78 | 9.79 | 9.68 | 9.77 | 9.64 | qfq | 20,073,439 | 195,324,438 | -0.10% |
| 2025-08-05 | 9.66 | 9.79 | 9.65 | 9.78 | 9.65 | qfq | 27,574,497 | 268,525,366 | 1.56% |
| 2025-08-04 | 9.71 | 9.72 | 9.58 | 9.63 | 9.50 | qfq | 30,724,651 | 295,541,275 | -1.13% |
| 2025-08-01 | 9.60 | 9.87 | 9.58 | 9.74 | 9.61 | qfq | 39,611,654 | 387,191,676 | 1.14% |
| 2025-07-31 | 9.85 | 9.90 | 9.59 | 9.63 | 9.50 | qfq | 50,319,424 | 488,678,088 | -2.33% |
| 2025-07-30 | 10.02 | 10.29 | 9.82 | 9.86 | 9.73 | qfq | 68,301,735 | 686,519,815 | 0.31% |
| 2025-07-29 | 9.83 | 9.86 | 9.73 | 9.83 | 9.70 | qfq | 21,492,166 | 210,236,146 | -0.30% |
| 2025-07-28 | 9.86 | 9.92 | 9.76 | 9.86 | 9.73 | qfq | 27,687,157 | 272,506,008 | -0.10% |
| 2025-07-25 | 9.99 | 9.99 | 9.86 | 9.87 | 9.73 | qfq | 30,039,254 | 297,591,023 | -1.00% |
| 2025-07-24 | 9.93 | 9.97 | 9.84 | 9.97 | 9.83 | qfq | 27,940,298 | 276,930,688 | 0.81% |
| 2025-07-23 | 10.06 | 10.09 | 9.88 | 9.89 | 9.75 | qfq | 35,386,732 | 352,333,839 | -1.59% |
| 2025-07-22 | 10.00 | 10.05 | 9.89 | 10.05 | 9.91 | qfq | 40,235,860 | 401,853,932 | 0.80% |
| 2025-07-21 | 10.04 | 10.04 | 9.93 | 9.97 | 9.83 | qfq | 39,591,662 | 395,014,658 | 0.61% |
| 2025-07-18 | 9.78 | 9.98 | 9.72 | 9.91 | 9.77 | qfq | 45,568,582 | 448,758,040 | 1.64% |
| 2025-07-17 | 9.72 | 9.76 | 9.66 | 9.75 | 9.62 | qfq | 26,761,257 | 259,794,031 | 0.31% |
| 2025-07-16 | 9.75 | 9.81 | 9.68 | 9.72 | 9.59 | qfq | 26,389,572 | 256,588,094 | -0.21% |
| 2025-07-15 | 9.89 | 9.92 | 9.70 | 9.74 | 9.61 | qfq | 33,928,802 | 331,690,596 | -1.42% |
| 2025-07-14 | 9.98 | 10.02 | 9.88 | 9.88 | 9.74 | qfq | 31,710,339 | 314,863,357 | -0.70% |
| 2025-07-11 | 9.98 | 10.02 | 9.77 | 9.95 | 9.81 | qfq | 43,856,768 | 434,677,176 | -1.58% |
| 2025-07-10 | 10.16 | 10.20 | 10.06 | 10.11 | 9.97 | qfq | 31,953,594 | 322,889,294 | -0.88% |
| 2025-07-09 | 10.51 | 10.75 | 10.18 | 10.20 | 10.06 | qfq | 53,855,843 | 557,280,543 | -0.20% |
| 2025-07-08 | 9.92 | 10.22 | 9.90 | 10.22 | 10.08 | qfq | 47,265,746 | 478,998,245 | 3.13% |
| 2025-07-07 | 9.89 | 9.97 | 9.85 | 9.91 | 9.77 | qfq | 26,408,476 | 261,230,904 | 0.20% |
| 2025-07-04 | 10.17 | 10.18 | 9.88 | 9.89 | 9.75 | qfq | 49,784,244 | 495,485,545 | -2.66% |
| 2025-07-03 | 10.25 | 10.30 | 10.11 | 10.16 | 10.02 | qfq | 37,226,660 | 378,645,603 | -0.97% |
| 2025-07-02 | 10.48 | 10.54 | 10.23 | 10.26 | 10.12 | qfq | 43,429,145 | 448,511,924 | -0.58% |
| 2025-07-01 | 10.23 | 10.33 | 10.19 | 10.32 | 10.18 | qfq | 32,752,558 | 336,465,604 | 0.68% |
| 2025-06-30 | 10.24 | 10.35 | 10.21 | 10.25 | 10.11 | qfq | 30,482,618 | 313,058,683 | 0.20% |
| 2025-06-27 | 10.18 | 10.27 | 10.11 | 10.23 | 10.09 | qfq | 38,591,614 | 393,361,160 | 0.39% |
| 2025-06-26 | 10.10 | 10.27 | 10.10 | 10.19 | 10.05 | qfq | 39,857,638 | 406,520,626 | 0.30% |
| 2025-06-25 | 10.05 | 10.20 | 9.91 | 10.16 | 10.02 | qfq | 48,071,870 | 487,411,068 | 1.50% |
| 2025-06-24 | 9.96 | 10.07 | 9.92 | 10.01 | 9.87 | qfq | 42,521,013 | 425,279,994 | 0.50% |
| 2025-06-23 | 9.80 | 9.99 | 9.72 | 9.96 | 9.82 | qfq | 45,707,461 | 452,008,236 | 1.63% |
| 2025-06-20 | 9.87 | 9.93 | 9.75 | 9.80 | 9.67 | qfq | 27,144,746 | 266,417,041 | -0.71% |
| 2025-06-19 | 10.16 | 10.22 | 9.81 | 9.87 | 9.73 | qfq | 49,710,073 | 494,736,679 | -2.66% |
| 2025-06-18 | 10.04 | 10.20 | 9.95 | 10.14 | 10.00 | qfq | 36,214,529 | 365,744,542 | 0.90% |
| 2025-06-17 | 10.14 | 10.25 | 10.03 | 10.05 | 9.91 | qfq | 53,336,538 | 538,798,692 | -0.50% |
| 2025-06-16 | 9.76 | 10.25 | 9.76 | 10.10 | 9.96 | qfq | 103,108,899 | 1,039,517,778 | 5.21% |
| 2025-06-13 | 9.48 | 9.68 | 9.40 | 9.60 | 9.47 | qfq | 66,838,767 | 641,810,798 | 1.05% |
| 2025-06-12 | 9.51 | 9.54 | 9.42 | 9.50 | 9.37 | qfq | 25,579,297 | 242,734,776 | -0.21% |
| 2025-06-11 | 9.27 | 9.53 | 9.25 | 9.52 | 9.39 | qfq | 40,307,432 | 381,010,049 | 2.70% |
| 2025-06-10 | 9.47 | 9.51 | 9.21 | 9.27 | 9.14 | qfq | 31,433,936 | 293,370,015 | -2.01% |
| 2025-06-09 | 9.34 | 9.62 | 9.34 | 9.46 | 9.33 | qfq | 48,926,902 | 465,192,495 | 1.28% |
| 2025-06-06 | 9.30 | 9.38 | 9.27 | 9.34 | 9.21 | qfq | 17,145,559 | 159,986,715 | 0.43% |
| 2025-06-05 | 9.40 | 9.43 | 9.25 | 9.30 | 9.17 | qfq | 24,183,976 | 225,160,162 | -0.75% |
| 2025-06-04 | 9.47 | 9.68 | 9.36 | 9.37 | 9.24 | qfq | 35,473,460 | 335,253,859 | -1.26% |
| 2025-06-03 | 9.20 | 9.58 | 9.09 | 9.49 | 9.36 | qfq | 61,572,863 | 578,854,487 | 2.59% |
| 2025-05-30 | 9.33 | 9.36 | 9.25 | 9.25 | 9.12 | qfq | 20,952,541 | 194,613,007 | -1.39% |
| 2025-05-29 | 9.29 | 9.44 | 9.24 | 9.38 | 9.25 | qfq | 30,431,083 | 284,693,720 | 1.08% |
| 2025-05-28 | 9.10 | 9.33 | 9.08 | 9.28 | 9.15 | qfq | 30,638,626 | 282,100,427 | 1.75% |
| 2025-05-27 | 9.06 | 9.23 | 9.00 | 9.12 | 9.00 | qfq | 23,080,422 | 210,664,320 | 0.77% |
| 2025-05-26 | 9.04 | 9.10 | 9.00 | 9.05 | 8.93 | qfq | 19,713,056 | 178,272,295 | -0.11% |
| 2025-05-23 | 9.22 | 9.28 | 9.05 | 9.06 | 8.94 | qfq | 25,603,509 | 234,809,342 | -1.74% |
| 2025-05-22 | 9.32 | 9.38 | 9.20 | 9.22 | 9.09 | qfq | 20,527,514 | 190,686,574 | -1.60% |
| 2025-05-21 | 9.40 | 9.53 | 9.28 | 9.37 | 9.24 | qfq | 34,834,717 | 326,487,935 | 0.64% |
| 2025-05-20 | 9.20 | 9.31 | 9.19 | 9.31 | 9.18 | qfq | 33,554,559 | 311,154,511 | 1.31% |
| 2025-05-19 | 9.11 | 9.22 | 9.07 | 9.19 | 9.06 | qfq | 21,242,149 | 194,631,379 | 0.44% |
| 2025-05-16 | 9.17 | 9.25 | 9.12 | 9.15 | 9.02 | qfq | 18,600,025 | 170,383,295 | -0.44% |
| 2025-05-15 | 9.23 | 9.32 | 9.18 | 9.19 | 9.06 | qfq | 28,817,756 | 266,247,369 | -0.43% |
| 2025-05-14 | 9.28 | 9.30 | 9.11 | 9.23 | 9.10 | qfq | 38,665,553 | 354,954,286 | -0.97% |
| 2025-05-13 | 9.36 | 9.44 | 9.26 | 9.32 | 9.19 | qfq | 44,538,630 | 416,410,883 | 0.32% |
| 2025-05-12 | 9.16 | 9.33 | 9.11 | 9.29 | 9.16 | qfq | 58,401,059 | 540,643,237 | 1.42% |
| 2025-05-09 | 9.09 | 9.28 | 9.04 | 9.16 | 9.03 | qfq | 47,829,185 | 439,339,043 | 1.33% |
| 2025-05-08 | 9.09 | 9.16 | 9.02 | 9.04 | 8.92 | qfq | 41,970,568 | 381,463,602 | -0.88% |
| 2025-05-07 | 8.95 | 9.19 | 8.93 | 9.12 | 9.00 | qfq | 69,836,906 | 634,458,329 | 3.17% |
| 2025-05-06 | 8.81 | 8.86 | 8.71 | 8.84 | 8.72 | qfq | 39,833,528 | 351,355,333 | 1.03% |
| 2025-04-30 | 8.93 | 8.96 | 8.73 | 8.75 | 8.63 | qfq | 44,227,869 | 389,218,681 | -2.34% |
| 2025-04-29 | 8.90 | 9.08 | 8.88 | 8.96 | 8.84 | qfq | 48,663,715 | 437,856,376 | 0.00% |
| 2025-04-28 | 8.68 | 9.14 | 8.60 | 8.96 | 8.84 | qfq | 119,759,524 | 1,074,286,142 | 6.79% |
| 2025-04-25 | 8.37 | 8.44 | 8.33 | 8.39 | 8.28 | qfq | 28,110,298 | 235,668,156 | 0.48% |
| 2025-04-24 | 8.27 | 8.44 | 8.23 | 8.35 | 8.24 | qfq | 43,217,580 | 361,133,123 | 1.33% |
| 2025-04-23 | 8.28 | 8.38 | 8.22 | 8.24 | 8.13 | qfq | 28,017,408 | 231,293,176 | -0.36% |
| 2025-04-22 | 8.18 | 8.37 | 8.13 | 8.27 | 8.16 | qfq | 49,950,504 | 413,715,129 | 0.98% |
| 2025-04-21 | 8.19 | 8.29 | 8.13 | 8.19 | 8.08 | qfq | 38,239,720 | 313,145,674 | 0.24% |
| 2025-04-18 | 8.15 | 8.20 | 8.11 | 8.17 | 8.06 | qfq | 19,739,628 | 161,067,769 | 0.12% |
| 2025-04-17 | 8.15 | 8.21 | 8.11 | 8.16 | 8.05 | qfq | 17,244,073 | 141,053,838 | 0.12% |
| 2025-04-16 | 8.18 | 8.25 | 8.10 | 8.15 | 8.04 | qfq | 25,223,197 | 205,820,365 | -0.49% |
| 2025-04-15 | 8.23 | 8.25 | 8.11 | 8.19 | 8.08 | qfq | 24,173,312 | 197,402,106 | -0.49% |
| 2025-04-14 | 8.22 | 8.29 | 8.18 | 8.23 | 8.12 | qfq | 30,168,987 | 248,486,814 | 0.98% |
| 2025-04-11 | 8.10 | 8.21 | 8.02 | 8.15 | 8.04 | qfq | 31,144,966 | 252,847,068 | 0.25% |
| 2025-04-10 | 8.13 | 8.23 | 8.02 | 8.13 | 8.02 | qfq | 42,379,789 | 345,877,456 | 1.88% |
| 2025-04-09 | 7.81 | 8.02 | 7.64 | 7.98 | 7.87 | qfq | 50,778,025 | 398,922,802 | 0.76% |
| 2025-04-08 | 7.80 | 8.02 | 7.78 | 7.92 | 7.81 | qfq | 64,531,305 | 509,478,888 | -0.88% |
| 2025-04-07 | 8.46 | 8.46 | 7.99 | 7.99 | 7.88 | qfq | 56,264,218 | 456,266,696 | -10.02% |
| 2025-04-03 | 8.87 | 8.98 | 8.84 | 8.88 | 8.76 | qfq | 34,260,584 | 304,824,093 | -0.67% |
| 2025-04-02 | 8.90 | 9.01 | 8.72 | 8.94 | 8.82 | qfq | 52,506,037 | 466,449,553 | 0.56% |
| 2025-04-01 | 8.89 | 9.06 | 8.87 | 8.89 | 8.77 | qfq | 45,556,234 | 406,614,347 | 0.11% |
| 2025-03-31 | 9.11 | 9.22 | 8.86 | 8.88 | 8.76 | qfq | 58,731,044 | 529,301,669 | -2.63% |
| 2025-03-28 | 9.24 | 9.31 | 9.10 | 9.12 | 9.00 | qfq | 38,660,909 | 354,382,583 | -1.94% |
| 2025-03-27 | 9.41 | 9.41 | 9.18 | 9.30 | 9.17 | qfq | 40,238,266 | 373,818,319 | -1.17% |
| 2025-03-26 | 9.40 | 9.49 | 9.32 | 9.41 | 9.28 | qfq | 32,808,637 | 308,849,825 | 0.11% |
| 2025-03-25 | 9.50 | 9.62 | 9.37 | 9.40 | 9.27 | qfq | 41,815,719 | 395,376,345 | -1.05% |
| 2025-03-24 | 9.75 | 9.75 | 9.37 | 9.50 | 9.37 | qfq | 75,495,697 | 713,289,688 | -1.76% |
| 2025-03-21 | 9.52 | 9.89 | 9.47 | 9.67 | 9.54 | qfq | 99,053,102 | 961,288,112 | 1.26% |
| 2025-03-20 | 9.31 | 9.57 | 9.25 | 9.55 | 9.42 | qfq | 83,034,516 | 787,529,326 | 2.58% |
| 2025-03-19 | 9.32 | 9.40 | 9.25 | 9.31 | 9.18 | qfq | 50,473,165 | 470,854,172 | 0.00% |
| 2025-03-18 | 9.32 | 9.41 | 9.26 | 9.31 | 9.18 | qfq | 48,002,378 | 447,662,456 | 0.87% |
| 2025-03-17 | 9.18 | 9.44 | 9.18 | 9.23 | 9.10 | qfq | 77,109,412 | 717,646,648 | 0.87% |
| 2025-03-14 | 9.02 | 9.25 | 8.99 | 9.15 | 9.02 | qfq | 62,698,115 | 574,240,619 | 1.33% |
| 2025-03-13 | 9.08 | 9.14 | 8.90 | 9.03 | 8.91 | qfq | 46,851,819 | 421,923,610 | -0.33% |
| 2025-03-12 | 9.05 | 9.12 | 8.98 | 9.06 | 8.94 | qfq | 38,195,424 | 345,534,634 | 0.11% |
| 2025-03-11 | 8.96 | 9.05 | 8.89 | 9.05 | 8.93 | qfq | 33,412,855 | 299,439,221 | 0.44% |
| 2025-03-10 | 8.96 | 9.08 | 8.96 | 9.01 | 8.89 | qfq | 32,264,695 | 290,492,517 | 0.67% |
| 2025-03-07 | 9.02 | 9.06 | 8.89 | 8.95 | 8.83 | qfq | 47,680,544 | 426,783,380 | -1.21% |
| 2025-03-06 | 8.97 | 9.08 | 8.91 | 9.06 | 8.94 | qfq | 40,489,223 | 365,163,492 | 1.12% |
| 2025-03-05 | 9.05 | 9.07 | 8.90 | 8.96 | 8.84 | qfq | 28,828,162 | 258,056,534 | -0.99% |
| 2025-03-04 | 9.00 | 9.12 | 8.90 | 9.05 | 8.93 | qfq | 45,765,326 | 412,053,114 | 0.22% |
| 2025-03-03 | 9.06 | 9.23 | 8.99 | 9.03 | 8.91 | qfq | 51,157,452 | 466,463,738 | -0.22% |
| 2025-02-28 | 9.13 | 9.19 | 9.05 | 9.05 | 8.93 | qfq | 42,763,706 | 389,769,693 | -1.20% |
| 2025-02-27 | 9.29 | 9.32 | 9.02 | 9.16 | 9.03 | qfq | 56,827,174 | 518,728,728 | -1.40% |
| 2025-02-26 | 9.15 | 9.40 | 9.11 | 9.29 | 9.16 | qfq | 83,898,888 | 780,686,656 | 2.31% |
| 2025-02-25 | 8.89 | 9.17 | 8.80 | 9.08 | 8.96 | qfq | 72,650,892 | 657,222,017 | 2.25% |
| 2025-02-24 | 9.01 | 9.07 | 8.83 | 8.88 | 8.76 | qfq | 53,637,079 | 479,034,143 | -1.44% |
| 2025-02-21 | 8.93 | 9.02 | 8.90 | 9.01 | 8.89 | qfq | 39,919,216 | 357,793,426 | 1.01% |
| 2025-02-20 | 9.08 | 9.09 | 8.90 | 8.92 | 8.80 | qfq | 35,861,911 | 320,546,780 | -1.76% |
| 2025-02-19 | 8.94 | 9.09 | 8.88 | 9.08 | 8.96 | qfq | 35,586,132 | 320,751,501 | 1.34% |
| 2025-02-18 | 9.12 | 9.18 | 8.92 | 8.96 | 8.84 | qfq | 36,238,716 | 328,001,004 | -1.65% |
| 2025-02-17 | 9.14 | 9.17 | 9.03 | 9.11 | 8.99 | qfq | 32,586,621 | 296,387,075 | -0.22% |
| 2025-02-14 | 9.10 | 9.16 | 9.03 | 9.13 | 9.01 | qfq | 29,110,244 | 264,877,868 | 0.33% |
| 2025-02-13 | 9.32 | 9.34 | 9.10 | 9.10 | 8.98 | qfq | 43,551,096 | 399,189,823 | -2.36% |
| 2025-02-12 | 9.24 | 9.32 | 9.20 | 9.32 | 9.19 | qfq | 24,990,759 | 231,370,168 | 0.87% |
| 2025-02-11 | 9.32 | 9.34 | 9.13 | 9.24 | 9.11 | qfq | 33,072,282 | 304,301,299 | -0.75% |
| 2025-02-10 | 9.45 | 9.48 | 9.27 | 9.31 | 9.18 | qfq | 39,209,988 | 365,767,746 | -0.32% |
| 2025-02-07 | 9.13 | 9.45 | 9.01 | 9.34 | 9.21 | qfq | 48,328,757 | 449,709,742 | 2.41% |
| 2025-02-06 | 9.09 | 9.16 | 8.90 | 9.12 | 9.00 | qfq | 54,486,638 | 492,921,294 | 0.55% |
| 2025-02-05 | 9.55 | 9.58 | 8.99 | 9.07 | 8.95 | qfq | 74,027,296 | 672,810,710 | -5.62% |
| 2025-01-27 | 9.90 | 9.91 | 9.61 | 9.61 | 9.48 | qfq | 32,507,825 | 316,442,096 | -3.03% |
| 2025-01-24 | 9.84 | 10.00 | 9.82 | 9.91 | 9.77 | qfq | 19,736,842 | 196,152,838 | 0.41% |
| 2025-01-23 | 10.02 | 10.15 | 9.84 | 9.87 | 9.73 | qfq | 23,036,495 | 229,918,877 | -0.80% |
| 2025-01-22 | 9.97 | 10.05 | 9.81 | 9.95 | 9.81 | qfq | 19,608,819 | 194,391,575 | -0.50% |
| 2025-01-21 | 10.07 | 10.15 | 9.94 | 10.00 | 9.86 | qfq | 22,953,104 | 230,444,772 | -0.79% |
| 2025-01-20 | 9.93 | 10.18 | 9.93 | 10.08 | 9.94 | qfq | 26,216,274 | 264,097,159 | 1.92% |
| 2025-01-17 | 9.92 | 10.13 | 9.87 | 9.89 | 9.75 | qfq | 21,032,811 | 209,408,680 | -0.20% |
| 2025-01-16 | 9.92 | 10.15 | 9.86 | 9.91 | 9.77 | qfq | 19,195,823 | 191,567,232 | -0.10% |
| 2025-01-15 | 10.00 | 10.01 | 9.85 | 9.92 | 9.78 | qfq | 19,420,290 | 192,600,274 | -1.00% |
| 2025-01-14 | 9.83 | 10.08 | 9.72 | 10.02 | 9.88 | qfq | 22,725,586 | 226,272,674 | 1.93% |
| 2025-01-13 | 9.75 | 9.97 | 9.71 | 9.83 | 9.70 | qfq | 20,290,739 | 199,668,890 | 0.10% |
| 2025-01-10 | 10.00 | 10.09 | 9.80 | 9.82 | 9.69 | qfq | 18,836,809 | 187,057,341 | -1.70% |
| 2025-01-09 | 10.01 | 10.16 | 9.99 | 9.99 | 9.85 | qfq | 16,043,416 | 161,334,136 | -0.89% |
| 2025-01-08 | 10.25 | 10.25 | 9.87 | 10.08 | 9.94 | qfq | 25,159,987 | 252,928,230 | -1.66% |
| 2025-01-07 | 10.04 | 10.25 | 10.00 | 10.25 | 10.11 | qfq | 25,261,888 | 256,431,663 | 1.59% |
| 2025-01-06 | 9.91 | 10.18 | 9.89 | 10.09 | 9.95 | qfq | 27,133,817 | 272,296,840 | 2.13% |
| 2025-01-03 | 10.01 | 10.23 | 9.85 | 9.88 | 9.74 | qfq | 28,221,875 | 282,128,428 | -1.30% |
| 2025-01-02 | 10.31 | 10.39 | 9.91 | 10.01 | 9.87 | qfq | 32,280,229 | 327,364,406 | -3.10% |
| 2024-12-31 | 10.52 | 10.60 | 10.33 | 10.33 | 10.19 | qfq | 24,596,863 | 256,394,880 | -1.71% |
| 2024-12-30 | 10.31 | 10.60 | 10.26 | 10.51 | 10.37 | qfq | 30,357,624 | 318,228,534 | 1.15% |
| 2024-12-27 | 10.40 | 10.51 | 10.14 | 10.39 | 10.25 | qfq | 47,857,630 | 493,994,370 | -1.89% |
| 2024-12-26 | 10.61 | 10.70 | 10.46 | 10.59 | 10.45 | qfq | 26,297,065 | 278,455,654 | -0.47% |
| 2024-12-25 | 10.91 | 10.94 | 10.54 | 10.64 | 10.49 | qfq | 28,485,609 | 303,391,069 | -2.39% |
| 2024-12-24 | 10.69 | 10.99 | 10.58 | 10.90 | 10.75 | qfq | 31,592,972 | 343,094,563 | 1.96% |
| 2024-12-23 | 10.71 | 10.90 | 10.65 | 10.69 | 10.54 | qfq | 30,516,614 | 328,840,137 | -0.83% |
| 2024-12-20 | 10.79 | 10.94 | 10.68 | 10.78 | 10.63 | qfq | 23,300,576 | 250,761,892 | 0.00% |
| 2024-12-19 | 10.57 | 10.81 | 10.40 | 10.78 | 10.63 | qfq | 25,981,539 | 276,257,300 | 1.41% |
| 2024-12-18 | 10.64 | 10.75 | 10.60 | 10.63 | 10.48 | qfq | 19,419,447 | 207,355,665 | -0.28% |
| 2024-12-17 | 10.66 | 10.82 | 10.58 | 10.66 | 10.51 | qfq | 24,700,304 | 264,641,694 | -0.19% |
| 2024-12-16 | 10.85 | 11.14 | 10.61 | 10.68 | 10.53 | qfq | 48,782,246 | 529,016,423 | -1.20% |
| 2024-12-13 | 10.91 | 11.02 | 10.79 | 10.81 | 10.66 | qfq | 33,787,021 | 366,649,716 | -1.55% |
| 2024-12-12 | 10.86 | 11.00 | 10.80 | 10.98 | 10.83 | qfq | 32,960,409 | 360,494,554 | 1.01% |
| 2024-12-11 | 10.80 | 10.97 | 10.79 | 10.87 | 10.72 | qfq | 26,788,254 | 291,198,678 | 0.37% |
| 2024-12-10 | 11.18 | 11.28 | 10.81 | 10.83 | 10.68 | qfq | 57,174,382 | 625,073,811 | -1.01% |
| 2024-12-09 | 11.00 | 11.02 | 10.80 | 10.94 | 10.79 | qfq | 30,145,151 | 328,936,709 | -0.45% |
| 2024-12-06 | 11.06 | 11.09 | 10.79 | 10.99 | 10.84 | qfq | 35,984,753 | 394,256,187 | -0.09% |
| 2024-12-05 | 11.13 | 11.17 | 10.94 | 11.00 | 10.85 | qfq | 33,363,011 | 367,797,484 | -1.70% |
| 2024-12-04 | 11.21 | 11.38 | 11.10 | 11.19 | 11.04 | qfq | 55,623,547 | 623,758,959 | -1.15% |
| 2024-12-03 | 11.25 | 11.45 | 11.16 | 11.32 | 11.17 | qfq | 65,231,760 | 736,613,973 | 1.25% |
| 2024-12-02 | 11.20 | 11.40 | 11.03 | 11.18 | 11.03 | qfq | 62,598,265 | 700,719,820 | 0.18% |
| 2024-11-29 | 10.93 | 11.35 | 10.88 | 11.16 | 11.01 | qfq | 79,854,865 | 893,706,618 | 1.82% |
| 2024-11-28 | 11.18 | 11.23 | 10.83 | 10.96 | 10.81 | qfq | 72,276,864 | 795,176,573 | -3.35% |
| 2024-11-27 | 10.40 | 11.40 | 10.39 | 11.34 | 11.18 | qfq | 120,093,191 | 1,314,612,436 | 8.41% |
| 2024-11-26 | 10.41 | 10.69 | 10.30 | 10.46 | 10.32 | qfq | 55,914,246 | 588,586,612 | 0.67% |
| 2024-11-25 | 10.08 | 10.67 | 10.08 | 10.39 | 10.25 | qfq | 93,035,218 | 973,679,927 | 4.00% |
| 2024-11-22 | 10.37 | 10.39 | 9.93 | 9.99 | 9.85 | qfq | 39,232,101 | 397,807,402 | -3.57% |
| 2024-11-21 | 10.49 | 10.52 | 10.30 | 10.36 | 10.22 | qfq | 35,320,949 | 365,844,557 | -0.77% |
| 2024-11-20 | 10.62 | 10.62 | 10.41 | 10.44 | 10.30 | qfq | 41,510,815 | 435,682,898 | -1.69% |
| 2024-11-19 | 10.45 | 10.65 | 10.43 | 10.62 | 10.47 | qfq | 35,083,274 | 370,214,153 | 1.24% |
| 2024-11-18 | 10.41 | 10.80 | 10.41 | 10.49 | 10.35 | qfq | 47,257,981 | 500,781,769 | 1.35% |
| 2024-11-15 | 10.66 | 10.76 | 10.33 | 10.35 | 10.21 | qfq | 49,415,146 | 520,325,678 | -3.45% |
| 2024-11-14 | 10.94 | 10.98 | 10.70 | 10.72 | 10.57 | qfq | 41,661,627 | 450,315,876 | -2.46% |
| 2024-11-13 | 10.92 | 11.03 | 10.82 | 10.99 | 10.84 | qfq | 36,403,764 | 397,827,102 | 0.46% |
| 2024-11-12 | 11.23 | 11.23 | 10.83 | 10.94 | 10.79 | qfq | 66,459,561 | 730,440,425 | -1.62% |
| 2024-11-11 | 11.16 | 11.26 | 11.01 | 11.12 | 10.97 | qfq | 56,836,644 | 631,510,063 | -0.63% |
| 2024-11-08 | 11.42 | 11.63 | 11.17 | 11.19 | 11.04 | qfq | 66,437,293 | 755,856,348 | -1.41% |
| 2024-11-07 | 11.18 | 11.38 | 11.08 | 11.35 | 11.19 | qfq | 65,659,410 | 738,469,198 | -0.70% |
| 2024-11-06 | 11.17 | 11.88 | 11.17 | 11.43 | 11.27 | qfq | 116,903,757 | 1,355,152,072 | 2.42% |
| 2024-11-05 | 10.87 | 11.20 | 10.74 | 11.16 | 11.01 | qfq | 84,377,707 | 933,773,345 | 2.48% |
| 2024-11-04 | 10.86 | 11.10 | 10.79 | 10.89 | 10.74 | qfq | 60,163,104 | 657,248,555 | 0.09% |
| 2024-11-01 | 11.02 | 11.06 | 10.53 | 10.88 | 10.73 | qfq | 64,738,221 | 698,342,828 | 0.00% |
| 2024-10-31 | 11.02 | 11.10 | 10.80 | 10.88 | 10.73 | qfq | 78,750,001 | 861,142,971 | 2.06% |
| 2024-10-30 | 10.63 | 10.85 | 10.53 | 10.66 | 10.51 | qfq | 39,559,943 | 422,082,805 | -0.65% |
| 2024-10-29 | 10.89 | 10.99 | 10.58 | 10.73 | 10.58 | qfq | 56,396,778 | 606,064,626 | -1.38% |
| 2024-10-28 | 11.07 | 11.21 | 10.81 | 10.88 | 10.73 | qfq | 65,553,677 | 715,902,965 | -1.09% |
| 2024-10-25 | 10.77 | 11.15 | 10.75 | 11.00 | 10.85 | qfq | 61,450,973 | 676,566,533 | 1.85% |
| 2024-10-24 | 11.05 | 11.05 | 10.75 | 10.80 | 10.65 | qfq | 66,362,629 | 722,149,644 | -2.88% |
| 2024-10-23 | 10.66 | 11.42 | 10.66 | 11.12 | 10.97 | qfq | 143,527,080 | 1,587,855,109 | 4.32% |
| 2024-10-22 | 10.01 | 10.78 | 9.94 | 10.66 | 10.51 | qfq | 100,334,617 | 1,054,761,321 | 6.39% |
| 2024-10-21 | 9.84 | 10.16 | 9.76 | 10.02 | 9.88 | qfq | 63,558,199 | 634,620,840 | 2.04% |
| 2024-10-18 | 9.43 | 10.03 | 9.38 | 9.82 | 9.69 | qfq | 61,925,489 | 602,370,281 | 4.03% |
| 2024-10-17 | 9.65 | 9.78 | 9.41 | 9.44 | 9.31 | qfq | 36,421,627 | 348,252,733 | -2.18% |
| 2024-10-16 | 9.68 | 9.82 | 9.51 | 9.65 | 9.52 | qfq | 44,348,134 | 427,665,904 | -0.82% |
| 2024-10-15 | 10.08 | 10.08 | 9.71 | 9.73 | 9.60 | qfq | 45,288,941 | 448,585,829 | -3.38% |
| 2024-10-14 | 9.84 | 10.12 | 9.80 | 10.07 | 9.93 | qfq | 48,702,329 | 485,307,716 | 2.44% |
| 2024-10-11 | 10.44 | 10.44 | 9.70 | 9.83 | 9.70 | qfq | 67,023,987 | 668,925,200 | -5.66% |
| 2024-10-10 | 10.38 | 10.76 | 10.29 | 10.42 | 10.28 | qfq | 80,026,727 | 841,764,181 | 0.29% |
| 2024-10-09 | 10.81 | 10.81 | 10.23 | 10.39 | 10.25 | qfq | 115,101,306 | 1,214,863,810 | -5.72% |
| 2024-10-08 | 11.02 | 11.02 | 10.60 | 11.02 | 10.87 | qfq | 162,669,821 | 1,773,543,770 | 9.98% |
| 2024-09-30 | 9.41 | 10.04 | 9.31 | 10.02 | 9.88 | qfq | 118,538,781 | 1,152,123,937 | 9.63% |
| 2024-09-27 | 8.88 | 9.27 | 8.81 | 9.14 | 9.01 | qfq | 74,235,347 | 670,769,321 | 4.46% |
| 2024-09-26 | 8.57 | 8.76 | 8.49 | 8.75 | 8.63 | qfq | 45,535,352 | 392,870,899 | 2.10% |
| 2024-09-25 | 8.47 | 8.72 | 8.43 | 8.57 | 8.45 | qfq | 53,403,479 | 459,646,657 | 1.78% |
| 2024-09-24 | 8.24 | 8.43 | 8.19 | 8.42 | 8.30 | qfq | 45,302,613 | 377,763,292 | 3.19% |
| 2024-09-23 | 8.22 | 8.25 | 8.12 | 8.16 | 8.05 | qfq | 24,837,160 | 203,115,562 | -0.61% |
| 2024-09-20 | 8.22 | 8.28 | 8.16 | 8.21 | 8.10 | qfq | 22,905,157 | 188,029,973 | -0.12% |
| 2024-09-19 | 8.26 | 8.31 | 8.17 | 8.22 | 8.11 | qfq | 30,920,662 | 254,444,616 | -0.24% |
| 2024-09-18 | 8.11 | 8.25 | 8.06 | 8.24 | 8.13 | qfq | 20,162,229 | 164,527,049 | 0.98% |
| 2024-09-13 | 8.25 | 8.31 | 8.14 | 8.16 | 8.05 | qfq | 21,615,872 | 177,714,948 | -0.73% |
| 2024-09-12 | 8.19 | 8.34 | 8.18 | 8.22 | 8.11 | qfq | 25,952,809 | 214,154,063 | -0.12% |
| 2024-09-11 | 8.16 | 8.28 | 8.16 | 8.23 | 8.12 | qfq | 19,387,481 | 159,479,435 | 0.12% |
| 2024-09-10 | 8.19 | 8.25 | 8.08 | 8.22 | 8.11 | qfq | 26,284,594 | 214,470,126 | 0.37% |
| 2024-09-09 | 8.19 | 8.25 | 8.14 | 8.19 | 8.08 | qfq | 28,341,374 | 232,313,170 | -0.12% |
| 2024-09-06 | 8.34 | 8.39 | 8.20 | 8.20 | 8.09 | qfq | 26,599,225 | 220,274,818 | -1.68% |
| 2024-09-05 | 8.40 | 8.49 | 8.32 | 8.34 | 8.23 | qfq | 29,819,847 | 250,037,245 | -0.71% |
| 2024-09-04 | 8.33 | 8.60 | 8.28 | 8.40 | 8.29 | qfq | 52,303,400 | 441,937,381 | 0.36% |
| 2024-09-03 | 8.23 | 8.44 | 8.21 | 8.37 | 8.26 | qfq | 37,306,120 | 311,544,077 | 1.09% |
| 2024-09-02 | 8.22 | 8.40 | 8.20 | 8.28 | 8.17 | qfq | 44,510,825 | 369,875,200 | 0.24% |
| 2024-08-30 | 8.34 | 8.42 | 8.24 | 8.26 | 8.15 | qfq | 75,313,181 | 626,423,242 | -1.08% |
| 2024-08-29 | 8.41 | 8.50 | 8.33 | 8.35 | 8.24 | qfq | 61,205,276 | 513,173,352 | -0.83% |
| 2024-08-28 | 8.22 | 8.47 | 8.09 | 8.42 | 8.30 | qfq | 82,154,311 | 684,063,160 | 2.06% |
| 2024-08-27 | 7.99 | 8.35 | 7.92 | 8.25 | 8.14 | qfq | 128,059,846 | 1,043,878,779 | 3.64% |
| 2024-08-26 | 7.72 | 8.13 | 7.66 | 7.96 | 7.85 | qfq | 122,732,461 | 985,306,472 | 7.71% |
| 2024-08-23 | 7.33 | 7.47 | 7.30 | 7.39 | 7.29 | qfq | 18,808,720 | 138,676,056 | 0.41% |
| 2024-08-22 | 7.38 | 7.49 | 7.32 | 7.36 | 7.26 | qfq | 20,423,441 | 150,522,625 | 0.55% |
| 2024-08-21 | 7.34 | 7.36 | 7.26 | 7.32 | 7.22 | qfq | 11,874,851 | 86,737,066 | -0.27% |
| 2024-08-20 | 7.50 | 7.51 | 7.31 | 7.34 | 7.24 | qfq | 17,000,647 | 125,361,036 | -1.74% |
| 2024-08-19 | 7.51 | 7.62 | 7.45 | 7.47 | 7.37 | qfq | 19,924,141 | 149,660,330 | -0.80% |
| 2024-08-16 | 7.65 | 7.68 | 7.50 | 7.53 | 7.43 | qfq | 15,747,529 | 119,047,620 | -2.21% |
| 2024-08-15 | 7.65 | 7.78 | 7.63 | 7.70 | 7.50 | qfq | 17,131,049 | 131,940,848 | 0.65% |
| 2024-08-14 | 7.82 | 7.86 | 7.65 | 7.65 | 7.45 | qfq | 19,676,400 | 151,571,440 | -2.05% |
| 2024-08-13 | 7.68 | 7.88 | 7.64 | 7.81 | 7.60 | qfq | 23,550,358 | 182,973,754 | 0.77% |
| 2024-08-12 | 7.87 | 7.98 | 7.68 | 7.75 | 7.54 | qfq | 26,961,338 | 209,312,809 | 0.26% |
| 2024-08-09 | 7.81 | 7.91 | 7.71 | 7.73 | 7.53 | qfq | 18,190,215 | 141,715,291 | -1.02% |
| 2024-08-08 | 7.76 | 7.83 | 7.68 | 7.81 | 7.60 | qfq | 25,612,600 | 198,858,163 | 0.00% |
| 2024-08-07 | 7.75 | 7.88 | 7.69 | 7.81 | 7.60 | qfq | 24,321,830 | 189,622,124 | 1.17% |
| 2024-08-06 | 7.76 | 7.84 | 7.67 | 7.72 | 7.52 | qfq | 27,823,163 | 215,382,704 | 0.78% |
| 2024-08-05 | 7.70 | 7.84 | 7.66 | 7.66 | 7.46 | qfq | 39,940,009 | 309,782,875 | -1.03% |
| 2024-08-02 | 7.94 | 8.07 | 7.73 | 7.74 | 7.53 | qfq | 52,863,750 | 414,609,974 | -3.13% |
| 2024-08-01 | 7.97 | 8.15 | 7.94 | 7.99 | 7.78 | qfq | 39,298,932 | 315,911,837 | -0.25% |
| 2024-07-31 | 8.00 | 8.08 | 7.94 | 8.01 | 7.80 | qfq | 55,300,327 | 442,617,633 | -0.37% |
| 2024-07-30 | 7.88 | 8.14 | 7.85 | 8.04 | 7.83 | qfq | 66,851,838 | 536,521,520 | 1.39% |
| 2024-07-29 | 8.21 | 8.21 | 7.85 | 7.93 | 7.72 | qfq | 84,449,989 | 672,218,544 | -3.76% |
| 2024-07-26 | 7.72 | 8.36 | 7.70 | 8.24 | 8.02 | qfq | 135,496,240 | 1,104,995,480 | 5.78% |
| 2024-07-25 | 7.43 | 7.82 | 7.37 | 7.79 | 7.58 | qfq | 95,604,682 | 732,769,562 | 5.13% |
| 2024-07-24 | 7.22 | 7.59 | 7.19 | 7.41 | 7.21 | qfq | 64,496,901 | 480,840,080 | 2.07% |
| 2024-07-23 | 7.06 | 7.41 | 7.02 | 7.26 | 7.07 | qfq | 62,576,099 | 455,503,708 | 2.54% |
| 2024-07-22 | 6.97 | 7.15 | 6.95 | 7.08 | 6.89 | qfq | 29,272,824 | 206,488,619 | 1.58% |
| 2024-07-19 | 6.92 | 6.98 | 6.90 | 6.97 | 6.79 | qfq | 14,302,983 | 99,308,672 | 0.43% |
| 2024-07-18 | 6.88 | 6.96 | 6.78 | 6.94 | 6.76 | qfq | 15,091,838 | 104,097,875 | 0.73% |
| 2024-07-17 | 6.90 | 6.96 | 6.86 | 6.89 | 6.71 | qfq | 15,015,675 | 103,795,385 | 0.29% |
| 2024-07-16 | 6.86 | 6.89 | 6.77 | 6.87 | 6.69 | qfq | 12,314,250 | 84,163,450 | 0.15% |
| 2024-07-15 | 6.93 | 6.93 | 6.83 | 6.86 | 6.68 | qfq | 12,292,025 | 84,431,910 | -1.15% |
| 2024-07-12 | 6.95 | 6.98 | 6.91 | 6.94 | 6.76 | qfq | 14,790,319 | 102,719,217 | -0.14% |
| 2024-07-11 | 6.77 | 6.99 | 6.77 | 6.95 | 6.77 | qfq | 26,981,457 | 186,254,387 | 3.89% |
| 2024-07-10 | 6.68 | 6.77 | 6.63 | 6.69 | 6.51 | qfq | 14,557,357 | 97,616,066 | 0.00% |
| 2024-07-09 | 6.53 | 6.70 | 6.46 | 6.69 | 6.51 | qfq | 19,321,563 | 127,470,014 | 2.45% |
| 2024-07-08 | 6.66 | 6.66 | 6.50 | 6.53 | 6.36 | qfq | 13,796,504 | 90,467,586 | -1.51% |
| 2024-07-05 | 6.58 | 6.65 | 6.53 | 6.63 | 6.45 | qfq | 13,297,630 | 87,892,776 | 0.61% |
| 2024-07-04 | 6.78 | 6.82 | 6.59 | 6.59 | 6.42 | qfq | 19,339,207 | 128,958,771 | -2.80% |
| 2024-07-03 | 6.78 | 6.83 | 6.74 | 6.78 | 6.60 | qfq | 18,315,020 | 124,368,285 | -0.15% |
| 2024-07-02 | 6.75 | 6.82 | 6.70 | 6.79 | 6.61 | qfq | 20,978,856 | 142,150,925 | 0.44% |
| 2024-07-01 | 6.73 | 6.80 | 6.66 | 6.76 | 6.58 | qfq | 19,477,240 | 131,098,153 | 0.60% |
| 2024-06-28 | 6.68 | 6.84 | 6.67 | 6.72 | 6.54 | qfq | 21,278,392 | 143,849,002 | 0.45% |
| 2024-06-27 | 6.85 | 6.86 | 6.69 | 6.69 | 6.51 | qfq | 19,134,336 | 128,889,706 | -2.19% |
| 2024-06-26 | 6.77 | 6.86 | 6.70 | 6.84 | 6.66 | qfq | 22,150,464 | 150,288,109 | 0.74% |
| 2024-06-25 | 6.81 | 6.90 | 6.75 | 6.79 | 6.61 | qfq | 17,898,647 | 122,128,685 | -0.44% |
| 2024-06-24 | 6.95 | 6.95 | 6.76 | 6.82 | 6.64 | qfq | 23,484,931 | 160,788,839 | -2.01% |
| 2024-06-21 | 7.00 | 7.07 | 6.96 | 6.96 | 6.78 | qfq | 20,230,484 | 141,631,628 | -0.85% |
| 2024-06-20 | 7.16 | 7.21 | 7.01 | 7.02 | 6.83 | qfq | 23,669,599 | 167,470,184 | -2.50% |
| 2024-06-19 | 7.35 | 7.35 | 7.18 | 7.20 | 7.01 | qfq | 24,496,038 | 176,998,924 | -1.91% |
| 2024-06-18 | 7.26 | 7.35 | 7.22 | 7.34 | 7.15 | qfq | 26,303,527 | 191,890,405 | 0.27% |
| 2024-06-17 | 7.55 | 7.55 | 7.17 | 7.32 | 7.13 | qfq | 79,453,251 | 580,339,280 | -4.94% |
| 2024-06-14 | 7.36 | 7.70 | 7.30 | 7.70 | 7.50 | qfq | 87,308,779 | 655,788,882 | 4.48% |
| 2024-06-13 | 7.43 | 7.49 | 7.34 | 7.37 | 7.17 | qfq | 43,585,837 | 322,800,636 | -0.81% |
| 2024-06-12 | 7.54 | 7.55 | 7.38 | 7.43 | 7.23 | qfq | 33,495,826 | 249,033,925 | -1.33% |
| 2024-06-11 | 7.59 | 7.64 | 7.48 | 7.53 | 7.33 | qfq | 26,716,417 | 201,551,540 | -1.18% |
| 2024-06-07 | 7.69 | 7.77 | 7.50 | 7.62 | 7.42 | qfq | 28,526,041 | 217,321,739 | -0.91% |
| 2024-06-06 | 7.73 | 7.78 | 7.65 | 7.69 | 7.49 | qfq | 22,416,673 | 172,846,809 | -0.52% |
| 2024-06-05 | 7.78 | 7.84 | 7.72 | 7.73 | 7.53 | qfq | 19,168,424 | 148,807,067 | -0.77% |
| 2024-06-04 | 7.66 | 7.81 | 7.54 | 7.79 | 7.58 | qfq | 26,850,794 | 206,213,855 | 1.56% |
| 2024-06-03 | 7.80 | 7.80 | 7.57 | 7.67 | 7.47 | qfq | 33,127,400 | 253,689,806 | -1.67% |
| 2024-05-31 | 7.91 | 7.94 | 7.80 | 7.80 | 7.59 | qfq | 28,573,429 | 223,822,303 | -1.52% |
| 2024-05-30 | 7.99 | 8.04 | 7.90 | 7.92 | 7.71 | qfq | 28,144,290 | 224,252,503 | -0.25% |
| 2024-05-29 | 8.12 | 8.14 | 7.88 | 7.94 | 7.73 | qfq | 47,329,794 | 380,122,738 | -0.38% |
| 2024-05-28 | 7.88 | 8.10 | 7.87 | 7.97 | 7.76 | qfq | 38,495,134 | 307,942,391 | 0.89% |
| 2024-05-27 | 7.86 | 7.90 | 7.80 | 7.90 | 7.69 | qfq | 14,484,782 | 113,753,191 | 0.64% |
| 2024-05-24 | 7.80 | 7.95 | 7.80 | 7.85 | 7.64 | qfq | 17,701,727 | 139,609,390 | 0.00% |
| 2024-05-23 | 8.00 | 8.02 | 7.82 | 7.85 | 7.64 | qfq | 19,065,530 | 150,395,240 | -2.36% |
| 2024-05-22 | 7.88 | 8.04 | 7.87 | 8.04 | 7.83 | qfq | 23,561,730 | 188,170,412 | 1.90% |
| 2024-05-21 | 7.94 | 7.97 | 7.86 | 7.89 | 7.68 | qfq | 15,062,857 | 119,055,839 | -0.88% |
| 2024-05-20 | 7.90 | 8.03 | 7.88 | 7.96 | 7.75 | qfq | 19,609,547 | 156,381,352 | 0.51% |
| 2024-05-17 | 7.85 | 7.92 | 7.79 | 7.92 | 7.71 | qfq | 15,851,920 | 124,444,771 | 1.02% |
| 2024-05-16 | 7.90 | 7.98 | 7.82 | 7.84 | 7.63 | qfq | 19,103,346 | 150,696,460 | -0.63% |
| 2024-05-15 | 7.96 | 8.04 | 7.87 | 7.89 | 7.68 | qfq | 21,112,822 | 167,562,817 | -1.25% |
| 2024-05-14 | 8.06 | 8.15 | 7.97 | 7.99 | 7.78 | qfq | 30,987,995 | 249,437,012 | -0.62% |
| 2024-05-13 | 7.95 | 8.08 | 7.88 | 8.04 | 7.83 | qfq | 31,069,307 | 248,873,793 | 0.50% |
| 2024-05-10 | 8.00 | 8.04 | 7.88 | 8.00 | 7.79 | qfq | 38,645,904 | 307,981,080 | 1.01% |
| 2024-05-09 | 7.77 | 7.94 | 7.77 | 7.92 | 7.71 | qfq | 25,777,719 | 203,801,987 | 1.54% |
| 2024-05-08 | 7.89 | 7.95 | 7.78 | 7.80 | 7.59 | qfq | 22,386,406 | 175,924,621 | -1.27% |
| 2024-05-07 | 7.86 | 7.90 | 7.76 | 7.90 | 7.69 | qfq | 27,941,549 | 219,545,620 | 0.64% |
| 2024-05-06 | 7.83 | 7.90 | 7.79 | 7.85 | 7.64 | qfq | 39,783,526 | 312,634,769 | 2.88% |
| 2024-04-30 | 7.82 | 7.83 | 7.56 | 7.63 | 7.43 | qfq | 38,167,073 | 291,926,121 | -2.68% |
| 2024-04-29 | 7.40 | 7.87 | 7.37 | 7.84 | 7.63 | qfq | 58,270,899 | 450,772,998 | 5.52% |
| 2024-04-26 | 7.30 | 7.44 | 7.29 | 7.43 | 7.23 | qfq | 18,198,748 | 134,216,290 | 1.36% |
| 2024-04-25 | 7.27 | 7.37 | 7.24 | 7.33 | 7.14 | qfq | 13,310,076 | 97,400,261 | 0.27% |
| 2024-04-24 | 7.28 | 7.31 | 7.21 | 7.31 | 7.12 | qfq | 13,793,485 | 100,337,485 | 0.69% |
| 2024-04-23 | 7.36 | 7.42 | 7.26 | 7.26 | 7.07 | qfq | 16,305,085 | 119,145,981 | -1.22% |
| 2024-04-22 | 7.46 | 7.51 | 7.33 | 7.35 | 7.16 | qfq | 18,961,797 | 140,162,990 | -1.21% |
| 2024-04-19 | 7.65 | 7.68 | 7.42 | 7.44 | 7.24 | qfq | 23,189,341 | 174,098,267 | -3.00% |
| 2024-04-18 | 7.68 | 7.71 | 7.60 | 7.67 | 7.47 | qfq | 18,355,609 | 140,756,316 | -0.13% |
| 2024-04-17 | 7.44 | 7.68 | 7.43 | 7.68 | 7.48 | qfq | 21,033,342 | 159,782,649 | 3.78% |
| 2024-04-16 | 7.60 | 7.69 | 7.39 | 7.40 | 7.20 | qfq | 24,141,992 | 181,090,863 | -3.65% |
| 2024-04-15 | 7.60 | 7.76 | 7.54 | 7.68 | 7.48 | qfq | 19,264,618 | 147,619,922 | 0.39% |
| 2024-04-12 | 7.76 | 7.82 | 7.64 | 7.65 | 7.45 | qfq | 14,943,613 | 115,422,851 | -1.42% |
| 2024-04-11 | 7.63 | 7.82 | 7.61 | 7.76 | 7.55 | qfq | 16,713,961 | 129,473,101 | 0.65% |
| 2024-04-10 | 7.80 | 7.81 | 7.68 | 7.71 | 7.51 | qfq | 15,635,629 | 121,030,167 | -1.66% |
| 2024-04-09 | 7.68 | 7.85 | 7.67 | 7.84 | 7.63 | qfq | 19,735,878 | 154,151,965 | 1.95% |
| 2024-04-08 | 7.80 | 7.85 | 7.69 | 7.69 | 7.49 | qfq | 22,423,391 | 173,664,921 | -1.91% |
| 2024-04-03 | 7.87 | 7.92 | 7.79 | 7.84 | 7.63 | qfq | 26,243,166 | 205,509,859 | -1.01% |
| 2024-04-02 | 7.90 | 7.97 | 7.81 | 7.92 | 7.71 | qfq | 55,416,133 | 437,796,975 | 3.39% |
| 2024-04-01 | 7.57 | 7.68 | 7.55 | 7.66 | 7.46 | qfq | 18,886,505 | 144,355,526 | 1.73% |
| 2024-03-29 | 7.41 | 7.57 | 7.40 | 7.53 | 7.33 | qfq | 16,331,952 | 122,623,874 | 1.35% |
| 2024-03-28 | 7.32 | 7.52 | 7.30 | 7.43 | 7.23 | qfq | 14,511,576 | 107,770,707 | 1.36% |
| 2024-03-27 | 7.54 | 7.57 | 7.33 | 7.33 | 7.14 | qfq | 15,334,470 | 113,907,711 | -3.04% |
| 2024-03-26 | 7.47 | 7.56 | 7.40 | 7.56 | 7.36 | qfq | 17,487,236 | 131,106,483 | 0.67% |
| 2024-03-25 | 7.59 | 7.69 | 7.50 | 7.51 | 7.31 | qfq | 19,162,537 | 145,503,553 | -1.70% |
| 2024-03-22 | 7.78 | 7.81 | 7.61 | 7.64 | 7.44 | qfq | 22,115,602 | 169,574,847 | -2.30% |
| 2024-03-21 | 7.88 | 7.89 | 7.76 | 7.82 | 7.61 | qfq | 23,435,791 | 182,982,220 | -0.51% |
| 2024-03-20 | 7.85 | 7.87 | 7.80 | 7.86 | 7.65 | qfq | 16,650,522 | 130,599,753 | 0.13% |
| 2024-03-19 | 7.95 | 7.95 | 7.85 | 7.85 | 7.64 | qfq | 21,056,401 | 166,079,360 | -1.38% |
| 2024-03-18 | 7.88 | 7.96 | 7.84 | 7.96 | 7.75 | qfq | 25,552,230 | 202,100,482 | 1.14% |
| 2024-03-15 | 7.83 | 7.93 | 7.75 | 7.87 | 7.66 | qfq | 23,579,319 | 184,323,357 | 0.13% |
| 2024-03-14 | 7.96 | 8.02 | 7.80 | 7.86 | 7.65 | qfq | 26,973,540 | 213,061,161 | -1.26% |
| 2024-03-13 | 8.06 | 8.07 | 7.93 | 7.96 | 7.75 | qfq | 37,639,081 | 300,460,339 | -1.97% |
| 2024-03-12 | 8.08 | 8.26 | 8.06 | 8.12 | 7.90 | qfq | 61,914,239 | 505,042,563 | 0.50% |
| 2024-03-11 | 7.96 | 8.14 | 7.89 | 8.08 | 7.87 | qfq | 62,524,999 | 501,908,577 | 0.75% |
| 2024-03-08 | 7.66 | 8.20 | 7.65 | 8.02 | 7.81 | qfq | 38,173,787 | 300,274,056 | 4.02% |
| 2024-03-07 | 7.99 | 7.99 | 7.70 | 7.71 | 7.51 | qfq | 42,116,347 | 328,460,622 | -3.02% |
| 2024-03-06 | 7.53 | 8.06 | 7.53 | 7.95 | 7.74 | qfq | 57,014,333 | 448,282,592 | 5.02% |
| 2024-03-05 | 7.67 | 7.68 | 7.55 | 7.57 | 7.37 | qfq | 20,528,528 | 155,871,918 | -1.69% |
| 2024-03-04 | 7.69 | 7.79 | 7.66 | 7.70 | 7.50 | qfq | 23,314,788 | 180,023,341 | 0.26% |
| 2024-03-01 | 7.65 | 7.70 | 7.57 | 7.68 | 7.48 | qfq | 21,413,385 | 163,712,448 | 0.52% |
| 2024-02-29 | 7.36 | 7.65 | 7.35 | 7.64 | 7.44 | qfq | 28,834,506 | 217,348,466 | 2.55% |
| 2024-02-28 | 7.56 | 7.77 | 7.43 | 7.45 | 7.25 | qfq | 35,695,895 | 271,510,794 | -1.46% |
| 2024-02-27 | 7.47 | 7.56 | 7.43 | 7.56 | 7.36 | qfq | 19,594,386 | 146,891,356 | 0.80% |
| 2024-02-26 | 7.45 | 7.58 | 7.41 | 7.50 | 7.30 | qfq | 24,999,715 | 187,440,095 | 1.08% |
| 2024-02-23 | 7.40 | 7.44 | 7.32 | 7.42 | 7.22 | qfq | 17,345,886 | 128,247,470 | 0.54% |
| 2024-02-22 | 7.32 | 7.41 | 7.31 | 7.38 | 7.18 | qfq | 16,462,505 | 121,427,019 | 0.41% |
| 2024-02-21 | 7.25 | 7.47 | 7.18 | 7.35 | 7.16 | qfq | 23,998,158 | 176,768,320 | 0.96% |
| 2024-02-20 | 7.30 | 7.35 | 7.21 | 7.28 | 7.09 | qfq | 16,195,819 | 117,977,144 | -0.41% |
| 2024-02-19 | 7.44 | 7.44 | 7.23 | 7.31 | 7.12 | qfq | 23,576,557 | 171,924,976 | -0.41% |
| 2024-02-08 | 7.20 | 7.40 | 7.16 | 7.34 | 7.15 | qfq | 31,722,288 | 231,794,570 | 1.94% |
| 2024-02-07 | 6.99 | 7.30 | 6.93 | 7.20 | 7.01 | qfq | 37,320,244 | 267,903,485 | 3.45% |
| 2024-02-06 | 6.57 | 6.98 | 6.48 | 6.96 | 6.78 | qfq | 31,554,581 | 214,874,306 | 5.14% |
| 2024-02-05 | 6.70 | 6.84 | 6.37 | 6.62 | 6.44 | qfq | 37,591,157 | 248,706,417 | -1.19% |
| 2024-02-02 | 6.98 | 7.05 | 6.51 | 6.70 | 6.52 | qfq | 29,038,951 | 197,192,086 | -4.01% |
| 2024-02-01 | 6.91 | 7.11 | 6.87 | 6.98 | 6.80 | qfq | 18,423,790 | 128,873,962 | 0.00% |
| 2024-01-31 | 7.17 | 7.26 | 6.97 | 6.98 | 6.80 | qfq | 20,804,644 | 147,137,124 | -3.46% |
| 2024-01-30 | 7.35 | 7.41 | 7.18 | 7.23 | 7.04 | qfq | 13,330,484 | 97,517,675 | -1.90% |
| 2024-01-29 | 7.51 | 7.55 | 7.36 | 7.37 | 7.17 | qfq | 12,940,819 | 96,162,266 | -1.34% |
| 2024-01-26 | 7.45 | 7.54 | 7.43 | 7.47 | 7.27 | qfq | 14,758,612 | 110,560,708 | -0.13% |
| 2024-01-25 | 7.31 | 7.48 | 7.24 | 7.48 | 7.28 | qfq | 19,110,533 | 141,396,630 | 2.47% |
| 2024-01-24 | 7.20 | 7.32 | 7.03 | 7.30 | 7.11 | qfq | 19,377,161 | 139,279,282 | 2.24% |
| 2024-01-23 | 7.05 | 7.22 | 6.96 | 7.14 | 6.95 | qfq | 19,051,725 | 135,421,193 | 0.85% |
| 2024-01-22 | 7.35 | 7.35 | 7.01 | 7.08 | 6.89 | qfq | 27,314,995 | 196,632,850 | -3.93% |
| 2024-01-19 | 7.43 | 7.53 | 7.34 | 7.37 | 7.17 | qfq | 15,325,853 | 113,687,690 | -1.21% |
| 2024-01-18 | 7.41 | 7.47 | 7.20 | 7.46 | 7.26 | qfq | 30,196,749 | 221,671,206 | 0.13% |
| 2024-01-17 | 7.66 | 7.66 | 7.45 | 7.45 | 7.25 | qfq | 17,932,782 | 135,471,502 | -2.74% |
| 2024-01-16 | 7.65 | 7.72 | 7.55 | 7.66 | 7.46 | qfq | 15,761,283 | 120,139,114 | 0.00% |
| 2024-01-15 | 7.75 | 7.75 | 7.61 | 7.66 | 7.46 | qfq | 13,150,663 | 100,893,425 | -1.42% |
| 2024-01-12 | 7.70 | 7.85 | 7.68 | 7.77 | 7.56 | qfq | 17,021,043 | 132,291,399 | 0.65% |
| 2024-01-11 | 7.58 | 7.75 | 7.53 | 7.72 | 7.52 | qfq | 20,185,797 | 154,446,945 | 1.71% |
| 2024-01-10 | 7.60 | 7.67 | 7.48 | 7.59 | 7.39 | qfq | 18,057,118 | 136,927,882 | -0.39% |
| 2024-01-09 | 7.57 | 7.70 | 7.50 | 7.62 | 7.42 | qfq | 16,702,969 | 126,879,797 | 0.53% |
| 2024-01-08 | 7.68 | 7.77 | 7.56 | 7.58 | 7.38 | qfq | 15,259,614 | 116,511,674 | -1.17% |
| 2024-01-05 | 7.78 | 7.85 | 7.63 | 7.67 | 7.47 | qfq | 14,993,686 | 116,152,012 | -1.54% |
| 2024-01-04 | 7.92 | 7.92 | 7.68 | 7.79 | 7.58 | qfq | 21,364,782 | 165,975,455 | -1.64% |
| 2024-01-03 | 7.89 | 7.95 | 7.86 | 7.92 | 7.71 | qfq | 17,961,436 | 141,848,713 | 0.00% |
| 2024-01-02 | 8.00 | 8.02 | 7.91 | 7.92 | 7.71 | qfq | 18,001,727 | 143,278,522 | -1.00% |
| 2023-12-29 | 7.91 | 8.00 | 7.87 | 8.00 | 7.79 | qfq | 25,533,410 | 203,206,685 | 0.88% |
| 2023-12-28 | 7.60 | 7.94 | 7.60 | 7.93 | 7.72 | qfq | 39,103,997 | 306,641,193 | 3.93% |
| 2023-12-27 | 7.73 | 7.74 | 7.53 | 7.63 | 7.43 | qfq | 19,774,827 | 150,345,584 | -0.65% |
| 2023-12-26 | 7.61 | 7.72 | 7.60 | 7.68 | 7.48 | qfq | 21,831,395 | 167,429,230 | 0.79% |
| 2023-12-25 | 7.58 | 7.65 | 7.55 | 7.62 | 7.42 | qfq | 15,488,526 | 117,811,063 | 0.40% |
| 2023-12-22 | 7.54 | 7.69 | 7.40 | 7.59 | 7.39 | qfq | 32,131,311 | 242,129,555 | 0.53% |
| 2023-12-21 | 7.45 | 7.59 | 7.39 | 7.55 | 7.35 | qfq | 28,055,611 | 209,876,075 | 0.94% |
| 2023-12-20 | 7.62 | 7.64 | 7.48 | 7.48 | 7.28 | qfq | 25,236,629 | 190,448,674 | -1.58% |
| 2023-12-19 | 7.66 | 7.71 | 7.55 | 7.60 | 7.40 | qfq | 24,261,424 | 184,781,755 | -1.17% |
| 2023-12-18 | 7.84 | 7.84 | 7.66 | 7.69 | 7.49 | qfq | 22,718,117 | 175,794,962 | -1.91% |
| 2023-12-15 | 7.91 | 8.00 | 7.83 | 7.84 | 7.63 | qfq | 22,074,720 | 174,681,677 | -1.01% |
| 2023-12-14 | 7.98 | 8.05 | 7.91 | 7.92 | 7.71 | qfq | 16,198,932 | 129,184,691 | -0.63% |
| 2023-12-13 | 8.16 | 8.18 | 7.97 | 7.97 | 7.76 | qfq | 28,573,465 | 229,774,449 | -2.69% |
| 2023-12-12 | 8.27 | 8.27 | 8.16 | 8.19 | 7.97 | qfq | 15,681,391 | 128,494,430 | -1.09% |
| 2023-12-11 | 8.30 | 8.31 | 8.12 | 8.28 | 8.06 | qfq | 20,450,133 | 167,682,185 | -0.72% |
| 2023-12-08 | 8.28 | 8.43 | 8.25 | 8.34 | 8.12 | qfq | 24,988,368 | 208,069,991 | 1.34% |
| 2023-12-07 | 8.34 | 8.36 | 8.17 | 8.23 | 8.01 | qfq | 18,486,747 | 151,937,549 | -1.08% |
| 2023-12-06 | 8.37 | 8.44 | 8.28 | 8.32 | 8.10 | qfq | 20,213,117 | 169,159,208 | -0.60% |
| 2023-12-05 | 8.49 | 8.51 | 8.36 | 8.37 | 8.15 | qfq | 18,247,795 | 154,016,999 | -1.53% |
| 2023-12-04 | 8.53 | 8.57 | 8.49 | 8.50 | 8.27 | qfq | 14,583,526 | 124,302,110 | -0.35% |
| 2023-12-01 | 8.69 | 8.71 | 8.47 | 8.53 | 8.30 | qfq | 26,933,272 | 230,157,615 | -1.95% |
| 2023-11-30 | 8.74 | 8.80 | 8.68 | 8.70 | 8.47 | qfq | 13,930,076 | 121,592,871 | -0.80% |
| 2023-11-29 | 8.88 | 8.91 | 8.75 | 8.77 | 8.54 | qfq | 10,350,844 | 90,981,363 | -1.02% |
| 2023-11-28 | 8.82 | 8.88 | 8.75 | 8.86 | 8.63 | qfq | 11,899,890 | 105,171,260 | 0.57% |
| 2023-11-27 | 8.86 | 8.90 | 8.73 | 8.81 | 8.58 | qfq | 13,572,930 | 119,318,032 | -1.01% |
| 2023-11-24 | 8.97 | 8.98 | 8.88 | 8.90 | 8.66 | qfq | 13,642,271 | 121,669,780 | -1.11% |
| 2023-11-23 | 8.96 | 9.00 | 8.92 | 9.00 | 8.76 | qfq | 11,123,495 | 99,712,707 | 0.45% |
| 2023-11-22 | 9.02 | 9.06 | 8.96 | 8.96 | 8.72 | qfq | 13,467,755 | 121,126,278 | -0.88% |
| 2023-11-21 | 9.06 | 9.12 | 9.02 | 9.04 | 8.80 | qfq | 12,626,494 | 114,549,366 | -0.44% |
| 2023-11-20 | 9.05 | 9.09 | 9.00 | 9.08 | 8.84 | qfq | 9,416,189 | 85,174,106 | 0.33% |
| 2023-11-17 | 9.04 | 9.08 | 9.00 | 9.05 | 8.81 | qfq | 10,310,411 | 93,156,271 | 0.00% |
| 2023-11-16 | 9.17 | 9.18 | 9.04 | 9.05 | 8.81 | qfq | 13,620,464 | 123,619,707 | -1.09% |
| 2023-11-15 | 9.14 | 9.18 | 9.08 | 9.15 | 8.91 | qfq | 14,351,706 | 131,127,046 | 0.88% |
| 2023-11-14 | 9.06 | 9.14 | 9.03 | 9.07 | 8.83 | qfq | 10,809,519 | 98,134,721 | 0.11% |
| 2023-11-13 | 9.02 | 9.09 | 8.99 | 9.06 | 8.82 | qfq | 9,866,315 | 89,115,849 | 0.44% |
| 2023-11-10 | 9.08 | 9.09 | 8.98 | 9.02 | 8.78 | qfq | 10,830,930 | 97,559,806 | -0.77% |
| 2023-11-09 | 9.02 | 9.17 | 9.01 | 9.09 | 8.85 | qfq | 14,982,168 | 136,306,734 | 0.44% |
| 2023-11-08 | 9.04 | 9.08 | 8.98 | 9.05 | 8.81 | qfq | 14,903,164 | 134,553,394 | -0.11% |
| 2023-11-07 | 9.09 | 9.09 | 9.01 | 9.06 | 8.82 | qfq | 12,137,112 | 109,819,625 | -0.33% |
| 2023-11-06 | 8.90 | 9.10 | 8.88 | 9.09 | 8.85 | qfq | 23,234,955 | 210,096,977 | 2.71% |
| 2023-11-03 | 8.78 | 8.91 | 8.78 | 8.85 | 8.62 | qfq | 13,621,023 | 120,761,007 | 0.68% |
| 2023-11-02 | 8.86 | 8.91 | 8.78 | 8.79 | 8.56 | qfq | 12,128,949 | 107,192,988 | -1.12% |
| 2023-11-01 | 8.88 | 8.93 | 8.76 | 8.89 | 8.65 | qfq | 19,121,144 | 169,533,513 | 1.14% |
| 2023-10-31 | 8.91 | 8.91 | 8.77 | 8.79 | 8.56 | qfq | 14,181,177 | 124,938,428 | -1.24% |
| 2023-10-30 | 8.80 | 8.91 | 8.76 | 8.90 | 8.66 | qfq | 20,558,516 | 181,827,241 | 1.25% |
| 2023-10-27 | 8.70 | 8.84 | 8.36 | 8.79 | 8.56 | qfq | 29,335,948 | 253,058,661 | -0.11% |
| 2023-10-26 | 8.78 | 8.82 | 8.63 | 8.80 | 8.57 | qfq | 15,722,979 | 137,083,026 | -0.23% |
| 2023-10-25 | 8.72 | 8.94 | 8.72 | 8.82 | 8.59 | qfq | 21,819,385 | 192,749,038 | 1.73% |
| 2023-10-24 | 8.62 | 8.70 | 8.42 | 8.67 | 8.44 | qfq | 26,752,270 | 229,087,563 | 0.58% |
| 2023-10-23 | 8.95 | 8.97 | 8.55 | 8.62 | 8.39 | qfq | 25,139,420 | 218,548,719 | -3.90% |
| 2023-10-20 | 8.89 | 9.07 | 8.84 | 8.97 | 8.73 | qfq | 19,764,368 | 177,827,463 | 0.79% |
| 2023-10-19 | 9.03 | 9.06 | 8.89 | 8.90 | 8.66 | qfq | 17,264,148 | 154,831,246 | -1.77% |
| 2023-10-18 | 9.17 | 9.20 | 9.05 | 9.06 | 8.82 | qfq | 11,509,496 | 104,583,541 | -1.41% |
| 2023-10-17 | 9.22 | 9.30 | 9.18 | 9.19 | 8.95 | qfq | 13,164,678 | 121,416,882 | 0.00% |
| 2023-10-16 | 9.23 | 9.32 | 9.16 | 9.19 | 8.95 | qfq | 11,615,582 | 106,954,945 | -0.43% |
| 2023-10-13 | 9.26 | 9.28 | 9.16 | 9.23 | 8.99 | qfq | 12,037,024 | 110,771,127 | -1.07% |
| 2023-10-12 | 9.22 | 9.37 | 9.20 | 9.33 | 9.08 | qfq | 19,635,375 | 182,341,572 | 1.41% |
| 2023-10-11 | 9.24 | 9.28 | 9.17 | 9.20 | 8.96 | qfq | 10,990,056 | 101,401,289 | -0.22% |
| 2023-10-10 | 9.30 | 9.30 | 9.19 | 9.22 | 8.98 | qfq | 11,154,747 | 103,020,967 | -0.65% |
| 2023-10-09 | 9.20 | 9.32 | 9.14 | 9.28 | 9.03 | qfq | 15,701,276 | 145,268,132 | 0.54% |
| 2023-09-28 | 9.23 | 9.31 | 9.20 | 9.23 | 8.99 | qfq | 13,708,388 | 126,734,565 | -0.22% |
| 2023-09-27 | 9.12 | 9.34 | 9.10 | 9.25 | 9.00 | qfq | 21,469,731 | 198,743,589 | 1.20% |
| 2023-09-26 | 9.16 | 9.23 | 9.08 | 9.14 | 8.90 | qfq | 10,335,853 | 94,479,267 | -0.11% |
| 2023-09-25 | 9.18 | 9.20 | 9.09 | 9.15 | 8.91 | qfq | 11,680,755 | 106,785,158 | -0.33% |
| 2023-09-22 | 8.99 | 9.19 | 8.97 | 9.18 | 8.94 | qfq | 16,339,986 | 148,749,747 | 1.77% |
| 2023-09-21 | 9.13 | 9.17 | 9.00 | 9.02 | 8.78 | qfq | 15,907,219 | 144,002,139 | -1.42% |
| 2023-09-20 | 9.18 | 9.22 | 9.14 | 9.15 | 8.91 | qfq | 10,076,860 | 92,522,001 | -0.54% |
| 2023-09-19 | 9.23 | 9.30 | 9.18 | 9.20 | 8.96 | qfq | 11,493,098 | 105,812,040 | -0.76% |
| 2023-09-18 | 9.22 | 9.35 | 9.16 | 9.27 | 9.02 | qfq | 10,960,639 | 101,560,813 | 0.11% |
| 2023-09-15 | 9.32 | 9.37 | 9.25 | 9.26 | 9.01 | qfq | 13,995,122 | 130,148,528 | -0.54% |
| 2023-09-14 | 9.39 | 9.43 | 9.26 | 9.31 | 9.06 | qfq | 16,038,076 | 149,567,011 | -1.17% |
| 2023-09-13 | 9.50 | 9.52 | 9.36 | 9.42 | 9.17 | qfq | 12,095,964 | 114,003,561 | -0.95% |
| 2023-09-12 | 9.50 | 9.55 | 9.47 | 9.51 | 9.26 | qfq | 9,668,996 | 91,899,038 | -0.11% |
| 2023-09-11 | 9.43 | 9.54 | 9.39 | 9.52 | 9.27 | qfq | 16,356,970 | 155,082,446 | 0.95% |
| 2023-09-08 | 9.40 | 9.45 | 9.36 | 9.43 | 9.18 | qfq | 7,183,377 | 67,556,456 | 0.32% |
| 2023-09-07 | 9.58 | 9.58 | 9.40 | 9.40 | 9.15 | qfq | 14,793,172 | 140,128,487 | -1.98% |
| 2023-09-06 | 9.51 | 9.61 | 9.46 | 9.59 | 9.34 | qfq | 16,659,180 | 159,134,950 | 0.84% |
| 2023-09-05 | 9.58 | 9.65 | 9.49 | 9.51 | 9.26 | qfq | 16,924,809 | 161,360,103 | -0.73% |
| 2023-09-04 | 9.48 | 9.59 | 9.41 | 9.58 | 9.33 | qfq | 23,517,218 | 224,265,739 | 1.48% |
| 2023-09-01 | 9.50 | 9.54 | 9.39 | 9.44 | 9.19 | qfq | 13,726,430 | 129,605,062 | -0.63% |
| 2023-08-31 | 9.55 | 9.55 | 9.46 | 9.50 | 9.25 | qfq | 11,652,332 | 110,698,806 | -0.42% |
| 2023-08-30 | 9.54 | 9.64 | 9.52 | 9.54 | 9.29 | qfq | 14,724,893 | 140,981,207 | 0.00% |
| 2023-08-29 | 9.43 | 9.59 | 9.38 | 9.54 | 9.29 | qfq | 23,766,455 | 226,282,862 | 1.17% |
| 2023-08-28 | 9.80 | 9.83 | 9.33 | 9.43 | 9.18 | qfq | 32,889,584 | 315,644,381 | 1.62% |
| 2023-08-25 | 9.42 | 9.44 | 9.22 | 9.28 | 9.03 | qfq | 22,365,202 | 208,578,036 | -1.90% |
| 2023-08-24 | 9.74 | 9.80 | 9.45 | 9.46 | 9.21 | qfq | 32,878,791 | 314,538,499 | -2.77% |
| 2023-08-23 | 9.99 | 9.99 | 9.72 | 9.73 | 9.47 | qfq | 25,446,425 | 250,145,270 | -2.80% |
| 2023-08-22 | 10.34 | 10.36 | 9.83 | 10.01 | 9.74 | qfq | 49,391,455 | 493,246,018 | -3.93% |
| 2023-08-21 | 10.61 | 10.66 | 10.41 | 10.42 | 10.14 | qfq | 14,363,451 | 150,850,230 | -1.79% |
| 2023-08-18 | 10.75 | 10.76 | 10.61 | 10.61 | 10.33 | qfq | 8,618,738 | 92,073,571 | -1.94% |
| 2023-08-17 | 10.72 | 10.85 | 10.52 | 10.82 | 10.42 | qfq | 14,688,033 | 157,452,081 | 0.46% |
| 2023-08-16 | 10.82 | 10.84 | 10.74 | 10.77 | 10.37 | qfq | 7,994,848 | 86,218,634 | -0.46% |
| 2023-08-15 | 10.92 | 10.93 | 10.76 | 10.82 | 10.42 | qfq | 8,239,823 | 89,228,601 | -0.82% |
| 2023-08-14 | 10.85 | 10.96 | 10.73 | 10.91 | 10.50 | qfq | 11,268,752 | 122,212,100 | 0.28% |
| 2023-08-11 | 11.10 | 11.10 | 10.88 | 10.88 | 10.47 | qfq | 10,515,148 | 115,318,226 | -2.16% |
| 2023-08-10 | 11.05 | 11.16 | 11.03 | 11.12 | 10.71 | qfq | 9,253,132 | 102,686,259 | 0.82% |
| 2023-08-09 | 11.13 | 11.13 | 10.99 | 11.03 | 10.62 | qfq | 10,454,955 | 115,528,786 | -0.90% |
| 2023-08-08 | 11.12 | 11.17 | 11.02 | 11.13 | 10.71 | qfq | 9,667,683 | 107,194,870 | -0.18% |
| 2023-08-07 | 11.18 | 11.21 | 11.12 | 11.15 | 10.73 | qfq | 9,080,699 | 101,163,672 | -0.36% |
| 2023-08-04 | 11.25 | 11.32 | 11.18 | 11.19 | 10.77 | qfq | 12,101,690 | 135,876,538 | -0.18% |
| 2023-08-03 | 11.13 | 11.22 | 11.09 | 11.21 | 10.79 | qfq | 11,753,293 | 131,482,849 | 0.45% |
| 2023-08-02 | 11.20 | 11.22 | 11.12 | 11.16 | 10.74 | qfq | 9,508,755 | 106,041,513 | -0.27% |
| 2023-08-01 | 11.19 | 11.23 | 11.14 | 11.19 | 10.77 | qfq | 13,436,872 | 150,171,309 | -0.09% |
| 2023-07-31 | 11.12 | 11.24 | 11.11 | 11.20 | 10.78 | qfq | 19,698,761 | 220,130,936 | 1.17% |
| 2023-07-28 | 10.93 | 11.10 | 10.86 | 11.07 | 10.66 | qfq | 18,472,753 | 203,635,522 | 1.10% |
| 2023-07-27 | 10.90 | 11.06 | 10.90 | 10.95 | 10.54 | qfq | 14,368,397 | 158,110,890 | 0.09% |
| 2023-07-26 | 10.94 | 10.98 | 10.90 | 10.94 | 10.53 | qfq | 9,654,865 | 105,594,464 | 0.09% |
| 2023-07-25 | 10.85 | 10.94 | 10.85 | 10.93 | 10.52 | qfq | 15,777,898 | 172,019,506 | 1.02% |
| 2023-07-24 | 10.74 | 10.84 | 10.74 | 10.82 | 10.42 | qfq | 6,907,351 | 74,584,225 | 0.19% |
| 2023-07-21 | 10.81 | 10.85 | 10.73 | 10.80 | 10.40 | qfq | 8,831,285 | 95,255,470 | -0.09% |
| 2023-07-20 | 10.88 | 10.97 | 10.81 | 10.81 | 10.41 | qfq | 8,913,856 | 97,004,144 | -0.92% |
| 2023-07-19 | 10.93 | 10.97 | 10.83 | 10.91 | 10.50 | qfq | 8,039,073 | 87,607,692 | -0.18% |
| 2023-07-18 | 10.87 | 10.98 | 10.81 | 10.93 | 10.52 | qfq | 19,261,405 | 210,348,833 | 0.92% |