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
诺 普 信002215.SZ
最近收盘价8.682026-07-17
最近交易日2026-07-17
成交量（股）18,656,216
成交额（元）165,997,476
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-05-30 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-03 | 2024-06-07 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.00 | 9.09 | 8.67 | 8.68 | 8.68 | qfq | 18,656,216 | 165,997,476 | -4.51% |
| 2026-07-16 | 8.91 | 9.20 | 8.86 | 9.09 | 9.09 | qfq | 18,038,345 | 162,579,620 | 1.22% |
| 2026-07-15 | 8.83 | 9.05 | 8.73 | 8.98 | 8.98 | qfq | 15,910,375 | 142,021,701 | 1.35% |
| 2026-07-14 | 8.78 | 8.93 | 8.71 | 8.86 | 8.86 | qfq | 15,631,895 | 137,818,202 | -1.56% |
| 2026-07-13 | 9.16 | 9.30 | 8.88 | 9.00 | 9.00 | qfq | 24,457,344 | 221,767,063 | 2.04% |
| 2026-07-10 | 9.22 | 9.24 | 8.81 | 8.82 | 8.82 | qfq | 24,885,460 | 222,312,826 | -5.67% |
| 2026-07-09 | 8.61 | 9.40 | 8.48 | 9.35 | 9.35 | qfq | 32,750,301 | 295,656,356 | 7.97% |
| 2026-07-08 | 8.60 | 8.80 | 8.53 | 8.66 | 8.66 | qfq | 11,626,938 | 100,706,774 | 0.70% |
| 2026-07-07 | 8.83 | 8.84 | 8.55 | 8.60 | 8.60 | qfq | 10,884,464 | 94,133,133 | -2.60% |
| 2026-07-06 | 8.83 | 8.96 | 8.70 | 8.83 | 8.83 | qfq | 13,096,800 | 115,973,668 | 0.00% |
| 2026-07-03 | 8.68 | 8.85 | 8.60 | 8.83 | 8.83 | qfq | 14,079,012 | 122,803,048 | 2.08% |
| 2026-07-02 | 8.60 | 8.93 | 8.53 | 8.65 | 8.65 | qfq | 14,631,990 | 126,921,960 | 1.05% |
| 2026-07-01 | 8.23 | 8.64 | 8.22 | 8.56 | 8.56 | qfq | 16,815,632 | 142,357,286 | 4.01% |
| 2026-06-30 | 8.38 | 8.39 | 8.16 | 8.23 | 8.23 | qfq | 12,373,172 | 101,895,707 | -2.26% |
| 2026-06-29 | 8.41 | 8.54 | 8.08 | 8.42 | 8.42 | qfq | 15,025,211 | 125,538,414 | -0.59% |
| 2026-06-26 | 8.72 | 8.77 | 8.45 | 8.47 | 8.47 | qfq | 14,166,440 | 121,412,751 | -3.20% |
| 2026-06-25 | 8.98 | 9.01 | 8.66 | 8.75 | 8.75 | qfq | 16,882,846 | 148,162,168 | -3.10% |
| 2026-06-24 | 9.09 | 9.27 | 8.99 | 9.03 | 9.03 | qfq | 15,189,539 | 138,226,419 | -0.44% |
| 2026-06-23 | 9.33 | 9.42 | 9.04 | 9.07 | 9.07 | qfq | 18,466,224 | 170,066,988 | -3.51% |
| 2026-06-22 | 9.15 | 9.43 | 8.95 | 9.40 | 9.40 | qfq | 22,986,177 | 211,385,139 | 2.40% |
| 2026-06-18 | 9.44 | 9.45 | 9.15 | 9.18 | 9.18 | qfq | 17,228,857 | 159,398,409 | -2.75% |
| 2026-06-17 | 9.74 | 9.74 | 9.39 | 9.44 | 9.44 | qfq | 17,196,431 | 163,571,452 | -2.18% |
| 2026-06-16 | 9.95 | 10.18 | 9.64 | 9.65 | 9.65 | qfq | 29,099,984 | 285,425,527 | -3.88% |
| 2026-06-15 | 9.57 | 10.16 | 9.51 | 10.04 | 10.04 | qfq | 51,817,737 | 515,729,238 | 4.80% |
| 2026-06-12 | 8.75 | 9.58 | 8.69 | 9.58 | 9.58 | qfq | 31,540,027 | 295,485,849 | 9.99% |
| 2026-06-11 | 8.71 | 8.80 | 8.60 | 8.71 | 8.71 | qfq | 7,813,252 | 68,006,244 | -0.91% |
| 2026-06-10 | 8.79 | 8.94 | 8.60 | 8.79 | 8.79 | qfq | 11,262,640 | 98,328,238 | -0.90% |
| 2026-06-09 | 8.84 | 9.02 | 8.73 | 8.87 | 8.87 | qfq | 12,076,675 | 107,072,052 | 0.23% |
| 2026-06-08 | 8.73 | 8.95 | 8.68 | 8.85 | 8.85 | qfq | 12,268,778 | 107,869,560 | -0.45% |
| 2026-06-05 | 8.95 | 9.08 | 8.88 | 8.89 | 8.89 | qfq | 9,497,257 | 85,118,535 | -1.33% |
| 2026-06-04 | 9.26 | 9.28 | 8.92 | 9.01 | 9.01 | qfq | 14,905,400 | 134,937,597 | -2.91% |
| 2026-06-03 | 9.08 | 9.36 | 9.00 | 9.28 | 9.28 | qfq | 18,141,670 | 166,825,873 | 2.32% |
| 2026-06-02 | 9.21 | 9.30 | 9.05 | 9.07 | 9.07 | qfq | 14,542,294 | 133,151,515 | -1.84% |
| 2026-06-01 | 8.83 | 9.28 | 8.69 | 9.24 | 9.24 | qfq | 22,495,100 | 203,483,344 | 1.65% |
| 2026-05-29 | 9.05 | 9.29 | 9.00 | 9.09 | 8.79 | qfq | 18,818,732 | 171,992,517 | 0.66% |
| 2026-05-28 | 9.11 | 9.20 | 8.98 | 9.03 | 8.73 | qfq | 11,819,026 | 107,108,743 | -1.63% |
| 2026-05-27 | 9.27 | 9.35 | 9.04 | 9.18 | 8.88 | qfq | 12,484,874 | 114,232,730 | -0.97% |
| 2026-05-26 | 9.05 | 9.27 | 9.03 | 9.27 | 8.96 | qfq | 12,342,700 | 112,853,523 | 1.64% |
| 2026-05-25 | 9.40 | 9.45 | 9.03 | 9.12 | 8.82 | qfq | 19,635,000 | 180,620,859 | -2.67% |
| 2026-05-22 | 9.49 | 9.51 | 9.30 | 9.37 | 9.06 | qfq | 11,381,438 | 106,975,169 | -0.32% |
| 2026-05-21 | 9.65 | 9.77 | 9.40 | 9.40 | 9.09 | qfq | 15,480,918 | 148,497,239 | -2.59% |
| 2026-05-20 | 9.80 | 9.80 | 9.52 | 9.65 | 9.33 | qfq | 17,940,416 | 172,254,537 | -1.73% |
| 2026-05-19 | 9.97 | 10.00 | 9.68 | 9.82 | 9.50 | qfq | 22,411,028 | 219,824,040 | -1.31% |
| 2026-05-18 | 10.05 | 10.13 | 9.80 | 9.95 | 9.62 | qfq | 16,305,892 | 161,380,924 | -1.78% |
| 2026-05-15 | 10.12 | 10.36 | 10.01 | 10.13 | 9.80 | qfq | 17,510,500 | 178,286,397 | 0.20% |
| 2026-05-14 | 10.41 | 10.44 | 10.11 | 10.11 | 9.78 | qfq | 17,530,107 | 178,715,267 | -2.51% |
| 2026-05-13 | 10.43 | 10.58 | 10.35 | 10.37 | 10.03 | qfq | 12,595,577 | 131,415,475 | -0.19% |
| 2026-05-12 | 10.68 | 10.68 | 10.34 | 10.39 | 10.05 | qfq | 23,843,352 | 248,337,459 | -2.90% |
| 2026-05-11 | 10.60 | 10.86 | 10.56 | 10.70 | 10.35 | qfq | 23,070,058 | 247,386,550 | 1.42% |
| 2026-05-08 | 10.77 | 10.83 | 10.51 | 10.55 | 10.20 | qfq | 21,742,216 | 232,245,877 | -1.95% |
| 2026-05-07 | 10.84 | 10.84 | 10.66 | 10.76 | 10.40 | qfq | 17,608,930 | 189,227,255 | -0.83% |
| 2026-05-06 | 10.90 | 10.98 | 10.71 | 10.85 | 10.49 | qfq | 21,886,817 | 236,930,510 | -0.64% |
| 2026-04-30 | 10.95 | 11.04 | 10.85 | 10.92 | 10.56 | qfq | 23,163,674 | 253,490,882 | -0.09% |
| 2026-04-29 | 10.79 | 11.04 | 10.71 | 10.93 | 10.57 | qfq | 23,744,705 | 259,223,724 | 2.44% |
| 2026-04-28 | 10.65 | 10.71 | 10.49 | 10.67 | 10.32 | qfq | 26,420,532 | 280,522,456 | 0.38% |
| 2026-04-27 | 10.40 | 10.69 | 10.32 | 10.63 | 10.28 | qfq | 18,738,280 | 197,184,303 | 2.31% |
| 2026-04-24 | 10.14 | 10.45 | 10.13 | 10.39 | 10.05 | qfq | 13,774,794 | 142,283,651 | 2.36% |
| 2026-04-23 | 10.11 | 10.20 | 10.03 | 10.15 | 9.82 | qfq | 8,459,480 | 85,574,135 | 0.40% |
| 2026-04-22 | 10.13 | 10.23 | 10.05 | 10.11 | 9.78 | qfq | 7,540,945 | 76,246,129 | -0.30% |
| 2026-04-21 | 9.91 | 10.33 | 9.91 | 10.14 | 9.81 | qfq | 15,866,745 | 161,863,128 | 2.22% |
| 2026-04-20 | 9.99 | 10.00 | 9.80 | 9.92 | 9.59 | qfq | 11,672,852 | 115,473,062 | -1.49% |
| 2026-04-17 | 10.32 | 10.41 | 10.01 | 10.07 | 9.74 | qfq | 17,601,940 | 178,870,583 | -2.89% |
| 2026-04-16 | 10.45 | 10.47 | 10.31 | 10.37 | 10.03 | qfq | 6,546,900 | 67,971,844 | 0.68% |
| 2026-04-15 | 10.22 | 10.45 | 10.15 | 10.30 | 9.96 | qfq | 10,484,821 | 107,958,911 | 1.18% |
| 2026-04-14 | 10.19 | 10.23 | 10.04 | 10.18 | 9.84 | qfq | 10,243,298 | 103,729,629 | 0.49% |
| 2026-04-13 | 10.32 | 10.32 | 10.11 | 10.13 | 9.80 | qfq | 8,643,700 | 88,133,266 | -2.31% |
| 2026-04-10 | 10.46 | 10.50 | 10.30 | 10.37 | 10.03 | qfq | 9,743,200 | 101,265,402 | 0.00% |
| 2026-04-09 | 10.49 | 10.57 | 10.36 | 10.37 | 10.03 | qfq | 8,118,800 | 84,784,006 | -1.71% |
| 2026-04-08 | 10.47 | 10.56 | 10.41 | 10.55 | 10.20 | qfq | 12,279,500 | 128,911,950 | 1.64% |
| 2026-04-07 | 10.08 | 10.38 | 10.07 | 10.38 | 10.04 | qfq | 8,551,410 | 87,850,062 | 3.18% |
| 2026-04-03 | 10.25 | 10.28 | 10.03 | 10.06 | 9.73 | qfq | 6,513,305 | 65,815,073 | -2.04% |
| 2026-04-02 | 10.33 | 10.36 | 10.17 | 10.27 | 9.93 | qfq | 7,964,400 | 81,716,091 | -1.34% |
| 2026-04-01 | 10.49 | 10.60 | 10.40 | 10.41 | 10.07 | qfq | 10,661,817 | 111,807,173 | 0.10% |
| 2026-03-31 | 10.45 | 10.60 | 10.32 | 10.40 | 10.06 | qfq | 8,735,860 | 91,061,603 | -0.67% |
| 2026-03-30 | 10.30 | 10.55 | 10.25 | 10.47 | 10.12 | qfq | 8,541,427 | 88,863,755 | 0.67% |
| 2026-03-27 | 10.00 | 10.61 | 9.98 | 10.40 | 10.06 | qfq | 15,359,252 | 159,789,661 | 2.97% |
| 2026-03-26 | 10.34 | 10.39 | 10.05 | 10.10 | 9.77 | qfq | 8,218,067 | 83,521,747 | -2.13% |
| 2026-03-25 | 9.94 | 10.38 | 9.90 | 10.32 | 9.98 | qfq | 18,044,114 | 184,225,570 | 4.45% |
| 2026-03-24 | 9.80 | 9.88 | 9.60 | 9.88 | 9.55 | qfq | 11,465,465 | 112,057,680 | 2.49% |
| 2026-03-23 | 9.86 | 9.90 | 9.49 | 9.64 | 9.32 | qfq | 18,106,909 | 175,343,656 | -3.60% |
| 2026-03-20 | 10.17 | 10.24 | 10.00 | 10.00 | 9.67 | qfq | 11,557,724 | 116,820,912 | -1.19% |
| 2026-03-19 | 10.41 | 10.45 | 10.10 | 10.12 | 9.79 | qfq | 19,503,045 | 199,241,782 | -3.80% |
| 2026-03-18 | 10.81 | 10.83 | 10.40 | 10.52 | 10.17 | qfq | 20,380,644 | 214,267,459 | -2.68% |
| 2026-03-17 | 10.90 | 11.07 | 10.80 | 10.81 | 10.45 | qfq | 16,300,200 | 177,719,490 | -1.19% |
| 2026-03-16 | 11.23 | 11.32 | 10.81 | 10.94 | 10.58 | qfq | 26,213,528 | 288,331,461 | -2.67% |
| 2026-03-13 | 10.86 | 11.48 | 10.85 | 11.24 | 10.87 | qfq | 30,445,208 | 342,249,626 | 3.50% |
| 2026-03-12 | 10.99 | 11.02 | 10.82 | 10.86 | 10.50 | qfq | 15,013,157 | 163,688,048 | -0.73% |
| 2026-03-11 | 10.99 | 11.00 | 10.81 | 10.94 | 10.58 | qfq | 13,306,800 | 145,203,840 | -0.45% |
| 2026-03-10 | 11.03 | 11.13 | 10.94 | 10.99 | 10.63 | qfq | 15,724,763 | 173,189,492 | 0.46% |
| 2026-03-09 | 11.31 | 11.50 | 10.85 | 10.94 | 10.58 | qfq | 22,501,352 | 248,110,917 | -3.95% |
| 2026-03-06 | 11.10 | 11.49 | 11.06 | 11.39 | 11.01 | qfq | 19,953,637 | 226,115,564 | 2.24% |
| 2026-03-05 | 11.55 | 11.75 | 11.08 | 11.14 | 10.77 | qfq | 23,432,952 | 264,551,252 | -1.68% |
| 2026-03-04 | 11.06 | 11.48 | 11.00 | 11.33 | 10.96 | qfq | 23,599,939 | 265,224,074 | 1.61% |
| 2026-03-03 | 11.64 | 11.73 | 11.12 | 11.15 | 10.78 | qfq | 27,270,911 | 310,728,495 | -4.37% |
| 2026-03-02 | 11.80 | 11.99 | 11.51 | 11.66 | 11.28 | qfq | 19,919,100 | 232,453,939 | -2.51% |
| 2026-02-27 | 11.76 | 12.04 | 11.64 | 11.96 | 11.57 | qfq | 25,600,830 | 303,014,922 | 1.36% |
| 2026-02-26 | 12.06 | 12.07 | 11.76 | 11.80 | 11.41 | qfq | 22,210,429 | 264,356,100 | -2.07% |
| 2026-02-25 | 12.03 | 12.25 | 11.95 | 12.05 | 11.65 | qfq | 24,199,532 | 292,672,712 | -0.08% |
| 2026-02-24 | 11.94 | 12.15 | 11.86 | 12.06 | 11.66 | qfq | 21,238,155 | 254,932,295 | 1.60% |
| 2026-02-13 | 12.01 | 12.25 | 11.83 | 11.87 | 11.48 | qfq | 21,984,540 | 264,317,178 | -1.33% |
| 2026-02-12 | 12.09 | 12.24 | 11.86 | 12.03 | 11.63 | qfq | 29,905,464 | 359,937,028 | -0.33% |
| 2026-02-11 | 12.20 | 12.39 | 12.05 | 12.07 | 11.67 | qfq | 32,177,434 | 392,463,839 | -1.07% |
| 2026-02-10 | 11.35 | 12.42 | 11.18 | 12.20 | 11.80 | qfq | 73,979,612 | 884,829,728 | 7.68% |
| 2026-02-09 | 11.40 | 11.63 | 11.30 | 11.33 | 10.96 | qfq | 23,225,729 | 266,313,704 | 0.89% |
| 2026-02-06 | 11.00 | 11.44 | 10.91 | 11.23 | 10.86 | qfq | 22,225,305 | 250,802,716 | 1.17% |
| 2026-02-05 | 11.35 | 11.45 | 11.03 | 11.10 | 10.73 | qfq | 19,327,005 | 216,424,429 | -3.39% |
| 2026-02-04 | 11.17 | 11.61 | 11.06 | 11.49 | 11.11 | qfq | 27,240,005 | 309,527,704 | 3.42% |
| 2026-02-03 | 10.96 | 11.15 | 10.88 | 11.11 | 10.74 | qfq | 14,567,354 | 160,463,127 | 2.30% |
| 2026-02-02 | 11.58 | 11.62 | 10.85 | 10.86 | 10.50 | qfq | 32,285,187 | 361,824,450 | -6.14% |
| 2026-01-30 | 11.30 | 11.65 | 11.27 | 11.57 | 11.19 | qfq | 29,493,101 | 339,776,824 | 1.85% |
| 2026-01-29 | 11.29 | 11.65 | 11.20 | 11.36 | 10.99 | qfq | 25,887,090 | 297,017,024 | 0.53% |
| 2026-01-28 | 11.15 | 11.35 | 11.06 | 11.30 | 10.93 | qfq | 16,510,908 | 185,100,894 | 1.07% |
| 2026-01-27 | 11.27 | 11.38 | 11.05 | 11.18 | 10.81 | qfq | 21,036,900 | 235,035,139 | -1.06% |
| 2026-01-26 | 11.55 | 11.56 | 11.14 | 11.30 | 10.93 | qfq | 28,208,266 | 318,371,286 | -2.42% |
| 2026-01-23 | 11.51 | 11.65 | 11.45 | 11.58 | 11.20 | qfq | 22,605,598 | 260,829,961 | 0.61% |
| 2026-01-22 | 11.55 | 11.72 | 11.42 | 11.51 | 11.13 | qfq | 21,424,283 | 247,485,189 | -0.35% |
| 2026-01-21 | 11.62 | 11.72 | 11.47 | 11.55 | 11.17 | qfq | 22,590,100 | 261,229,296 | -1.03% |
| 2026-01-20 | 11.72 | 11.72 | 11.47 | 11.67 | 11.28 | qfq | 23,255,834 | 268,638,611 | -0.43% |
| 2026-01-19 | 11.34 | 11.84 | 11.33 | 11.72 | 11.33 | qfq | 28,438,472 | 331,212,515 | 3.72% |
| 2026-01-16 | 11.48 | 11.54 | 11.23 | 11.30 | 10.93 | qfq | 18,928,006 | 213,898,305 | -1.57% |
| 2026-01-15 | 11.17 | 11.63 | 11.10 | 11.48 | 11.10 | qfq | 26,236,747 | 299,954,836 | 2.59% |
| 2026-01-14 | 11.08 | 11.45 | 11.00 | 11.19 | 10.82 | qfq | 23,606,695 | 264,959,458 | 0.99% |
| 2026-01-13 | 11.38 | 11.45 | 11.03 | 11.08 | 10.71 | qfq | 24,851,232 | 277,552,815 | -2.81% |
| 2026-01-12 | 10.95 | 11.43 | 10.91 | 11.40 | 11.02 | qfq | 31,787,836 | 355,950,723 | 4.20% |
| 2026-01-09 | 10.87 | 11.03 | 10.84 | 10.94 | 10.58 | qfq | 15,831,578 | 172,914,619 | 0.46% |
| 2026-01-08 | 10.78 | 10.94 | 10.76 | 10.89 | 10.53 | qfq | 9,902,237 | 107,420,122 | 0.65% |
| 2026-01-07 | 11.01 | 11.08 | 10.78 | 10.82 | 10.46 | qfq | 14,160,189 | 154,033,203 | -1.46% |
| 2026-01-06 | 10.79 | 11.10 | 10.77 | 10.98 | 10.62 | qfq | 16,737,065 | 184,008,029 | 1.95% |
| 2026-01-05 | 10.61 | 10.86 | 10.60 | 10.77 | 10.41 | qfq | 12,156,800 | 130,605,449 | 1.70% |
| 2025-12-31 | 10.88 | 10.93 | 10.52 | 10.59 | 10.24 | qfq | 12,788,975 | 136,333,954 | -2.58% |
| 2025-12-30 | 10.80 | 11.02 | 10.77 | 10.87 | 10.51 | qfq | 9,957,026 | 108,628,956 | 0.18% |
| 2025-12-29 | 11.12 | 11.16 | 10.81 | 10.85 | 10.49 | qfq | 15,525,555 | 169,105,995 | -2.34% |
| 2025-12-26 | 10.99 | 11.30 | 10.98 | 11.11 | 10.74 | qfq | 16,358,001 | 182,696,050 | 0.63% |
| 2025-12-25 | 10.46 | 11.10 | 10.44 | 11.04 | 10.68 | qfq | 25,309,767 | 274,380,903 | 5.54% |
| 2025-12-24 | 10.36 | 10.47 | 10.22 | 10.46 | 10.11 | qfq | 13,341,769 | 137,924,814 | 1.45% |
| 2025-12-23 | 10.48 | 10.54 | 10.27 | 10.31 | 9.97 | qfq | 16,032,809 | 166,334,553 | -1.53% |
| 2025-12-22 | 10.59 | 10.60 | 10.33 | 10.47 | 10.12 | qfq | 13,079,465 | 136,856,399 | -1.13% |
| 2025-12-19 | 10.42 | 10.65 | 10.41 | 10.59 | 10.24 | qfq | 9,467,473 | 99,925,371 | 1.15% |
| 2025-12-18 | 10.58 | 10.68 | 10.45 | 10.47 | 10.12 | qfq | 7,667,688 | 80,857,929 | -1.13% |
| 2025-12-17 | 10.47 | 10.73 | 10.22 | 10.59 | 10.24 | qfq | 13,589,140 | 141,617,476 | 0.95% |
| 2025-12-16 | 10.60 | 10.72 | 10.42 | 10.49 | 10.14 | qfq | 8,927,600 | 93,764,217 | -0.85% |
| 2025-12-15 | 10.70 | 10.73 | 10.54 | 10.58 | 10.23 | qfq | 9,111,800 | 96,691,424 | -1.12% |
| 2025-12-12 | 10.77 | 10.85 | 10.68 | 10.70 | 10.35 | qfq | 10,441,595 | 112,087,290 | -0.65% |
| 2025-12-11 | 10.92 | 11.00 | 10.76 | 10.77 | 10.41 | qfq | 8,721,103 | 94,617,565 | -1.37% |
| 2025-12-10 | 10.88 | 11.02 | 10.81 | 10.92 | 10.56 | qfq | 9,962,542 | 108,830,509 | 0.28% |
| 2025-12-09 | 11.02 | 11.23 | 10.84 | 10.89 | 10.53 | qfq | 12,074,928 | 133,054,854 | -1.45% |
| 2025-12-08 | 11.07 | 11.16 | 11.01 | 11.05 | 10.69 | qfq | 8,144,166 | 90,143,349 | 0.09% |
| 2025-12-05 | 10.87 | 11.08 | 10.81 | 11.04 | 10.68 | qfq | 7,590,201 | 83,287,501 | 1.38% |
| 2025-12-04 | 10.99 | 11.03 | 10.84 | 10.89 | 10.53 | qfq | 8,581,505 | 93,650,005 | -1.18% |
| 2025-12-03 | 11.22 | 11.25 | 10.94 | 11.02 | 10.66 | qfq | 13,220,632 | 146,612,966 | -2.04% |
| 2025-12-02 | 11.20 | 11.41 | 11.08 | 11.25 | 10.88 | qfq | 13,085,536 | 146,935,123 | 0.45% |
| 2025-12-01 | 11.01 | 11.39 | 11.00 | 11.20 | 10.83 | qfq | 28,107,967 | 315,617,358 | 3.90% |
| 2025-11-28 | 10.72 | 10.80 | 10.47 | 10.78 | 10.42 | qfq | 15,575,604 | 166,284,598 | 0.09% |
| 2025-11-27 | 10.82 | 11.04 | 10.72 | 10.77 | 10.41 | qfq | 17,274,760 | 187,059,715 | 0.00% |
| 2025-11-26 | 11.43 | 11.43 | 10.71 | 10.77 | 10.41 | qfq | 40,729,507 | 448,376,591 | -6.91% |
| 2025-11-25 | 11.53 | 11.66 | 11.45 | 11.57 | 11.19 | qfq | 11,841,900 | 136,760,247 | 0.43% |
| 2025-11-24 | 11.37 | 11.64 | 11.25 | 11.52 | 11.14 | qfq | 13,598,302 | 155,767,990 | 2.13% |
| 2025-11-21 | 11.43 | 11.66 | 11.25 | 11.28 | 10.91 | qfq | 16,439,896 | 188,553,181 | -2.00% |
| 2025-11-20 | 11.60 | 11.70 | 11.42 | 11.51 | 11.13 | qfq | 14,101,201 | 162,871,838 | -0.35% |
| 2025-11-19 | 11.48 | 11.69 | 11.43 | 11.55 | 11.17 | qfq | 19,836,056 | 229,699,881 | 1.05% |
| 2025-11-18 | 12.20 | 12.26 | 11.37 | 11.43 | 11.05 | qfq | 37,007,657 | 432,711,359 | -6.31% |
| 2025-11-17 | 12.83 | 12.88 | 12.18 | 12.20 | 11.80 | qfq | 23,437,164 | 289,840,161 | -4.09% |
| 2025-11-14 | 12.52 | 13.19 | 12.52 | 12.72 | 12.30 | qfq | 24,387,200 | 315,542,070 | 0.95% |
| 2025-11-13 | 12.69 | 12.80 | 12.52 | 12.60 | 12.18 | qfq | 14,843,582 | 187,462,470 | -0.79% |
| 2025-11-12 | 12.72 | 12.82 | 12.46 | 12.70 | 12.28 | qfq | 13,533,700 | 171,505,703 | -0.08% |
| 2025-11-11 | 12.40 | 12.77 | 12.30 | 12.71 | 12.29 | qfq | 19,776,164 | 248,580,675 | 2.50% |
| 2025-11-10 | 12.75 | 12.80 | 12.20 | 12.40 | 11.99 | qfq | 21,026,298 | 261,276,939 | -2.75% |
| 2025-11-07 | 12.80 | 12.91 | 12.65 | 12.75 | 12.33 | qfq | 12,106,412 | 154,818,877 | -0.47% |
| 2025-11-06 | 12.56 | 12.95 | 12.52 | 12.81 | 12.39 | qfq | 16,682,302 | 212,661,294 | 2.07% |
| 2025-11-05 | 12.66 | 12.78 | 12.54 | 12.55 | 12.14 | qfq | 12,882,719 | 163,106,060 | -1.95% |
| 2025-11-04 | 12.76 | 12.93 | 12.52 | 12.80 | 12.38 | qfq | 24,989,991 | 316,918,242 | 0.79% |
| 2025-11-03 | 12.35 | 12.92 | 12.16 | 12.70 | 12.28 | qfq | 28,777,093 | 362,657,993 | 4.01% |
| 2025-10-31 | 12.11 | 12.42 | 12.09 | 12.21 | 11.81 | qfq | 16,465,692 | 202,181,068 | 1.08% |
| 2025-10-30 | 12.08 | 12.20 | 11.92 | 12.08 | 11.68 | qfq | 14,878,900 | 179,446,244 | -0.17% |
| 2025-10-29 | 11.63 | 12.24 | 11.63 | 12.10 | 11.70 | qfq | 25,743,409 | 310,719,588 | 3.77% |
| 2025-10-28 | 11.70 | 11.78 | 11.54 | 11.66 | 11.28 | qfq | 18,441,025 | 215,272,996 | -0.93% |
| 2025-10-27 | 11.05 | 11.84 | 11.04 | 11.77 | 11.38 | qfq | 35,435,207 | 405,524,749 | 6.71% |
| 2025-10-24 | 11.19 | 11.22 | 10.92 | 11.03 | 10.67 | qfq | 12,683,800 | 140,238,010 | -0.81% |
| 2025-10-23 | 11.02 | 11.19 | 10.85 | 11.12 | 10.75 | qfq | 15,688,214 | 172,555,439 | 0.72% |
| 2025-10-22 | 11.09 | 11.22 | 11.00 | 11.04 | 10.68 | qfq | 12,814,442 | 142,356,614 | -0.81% |
| 2025-10-21 | 11.22 | 11.22 | 11.01 | 11.13 | 10.76 | qfq | 17,182,755 | 190,871,817 | -0.89% |
| 2025-10-20 | 11.16 | 11.24 | 10.90 | 11.23 | 10.86 | qfq | 22,632,647 | 251,014,367 | 2.18% |
| 2025-10-17 | 11.55 | 11.68 | 10.95 | 10.99 | 10.63 | qfq | 32,608,266 | 366,334,600 | -4.77% |
| 2025-10-16 | 12.06 | 12.06 | 11.52 | 11.54 | 11.16 | qfq | 29,703,612 | 348,347,563 | -4.63% |
| 2025-10-15 | 11.96 | 12.12 | 11.88 | 12.10 | 11.70 | qfq | 14,673,701 | 176,220,950 | 0.92% |
| 2025-10-14 | 12.50 | 12.69 | 11.90 | 11.99 | 11.59 | qfq | 28,862,936 | 352,036,521 | -4.23% |
| 2025-10-13 | 12.46 | 12.56 | 12.25 | 12.52 | 12.11 | qfq | 22,338,763 | 276,910,398 | -1.65% |
| 2025-10-10 | 12.63 | 13.02 | 12.51 | 12.73 | 12.31 | qfq | 21,397,049 | 274,263,592 | 1.43% |
| 2025-10-09 | 12.99 | 13.05 | 12.38 | 12.55 | 12.14 | qfq | 27,813,704 | 349,409,874 | -2.79% |
| 2025-09-30 | 13.16 | 13.28 | 12.86 | 12.91 | 12.48 | qfq | 18,450,546 | 240,704,343 | -2.12% |
| 2025-09-29 | 12.77 | 13.30 | 12.47 | 13.19 | 12.75 | qfq | 26,509,977 | 344,688,028 | 3.29% |
| 2025-09-26 | 12.79 | 13.19 | 12.72 | 12.77 | 12.35 | qfq | 17,929,362 | 231,899,797 | -0.85% |
| 2025-09-25 | 13.08 | 13.20 | 12.80 | 12.88 | 12.45 | qfq | 22,440,700 | 291,332,194 | -1.45% |
| 2025-09-24 | 13.04 | 13.23 | 12.90 | 13.07 | 12.64 | qfq | 19,419,028 | 253,786,508 | -0.15% |
| 2025-09-23 | 13.21 | 13.28 | 12.82 | 13.09 | 12.66 | qfq | 28,261,863 | 368,398,154 | -1.43% |
| 2025-09-22 | 13.50 | 13.60 | 13.08 | 13.28 | 12.84 | qfq | 28,335,655 | 375,388,376 | -0.45% |
| 2025-09-19 | 13.31 | 13.58 | 13.18 | 13.34 | 12.90 | qfq | 29,866,380 | 399,475,908 | 0.08% |
| 2025-09-18 | 12.70 | 13.72 | 12.68 | 13.33 | 12.89 | qfq | 65,078,296 | 865,289,965 | 4.96% |
| 2025-09-17 | 12.73 | 12.83 | 12.58 | 12.70 | 12.28 | qfq | 21,536,852 | 273,913,068 | -0.39% |
| 2025-09-16 | 12.26 | 12.78 | 12.24 | 12.75 | 12.33 | qfq | 35,189,474 | 441,664,500 | 4.17% |
| 2025-09-15 | 12.07 | 12.47 | 12.07 | 12.24 | 11.84 | qfq | 22,229,137 | 272,045,557 | 0.82% |
| 2025-09-12 | 12.25 | 12.29 | 12.05 | 12.14 | 11.74 | qfq | 16,633,800 | 202,081,667 | -0.82% |
| 2025-09-11 | 12.21 | 12.31 | 11.97 | 12.24 | 11.84 | qfq | 22,764,125 | 275,796,025 | 0.25% |
| 2025-09-10 | 11.93 | 12.53 | 11.90 | 12.21 | 11.81 | qfq | 45,920,389 | 563,340,395 | 3.04% |
| 2025-09-09 | 11.62 | 12.00 | 11.48 | 11.85 | 11.46 | qfq | 43,453,539 | 512,261,962 | -2.07% |
| 2025-09-08 | 12.13 | 12.23 | 11.91 | 12.10 | 11.70 | qfq | 30,188,476 | 364,274,353 | 0.00% |
| 2025-09-05 | 12.17 | 12.19 | 11.82 | 12.10 | 11.70 | qfq | 26,722,244 | 322,158,586 | -0.58% |
| 2025-09-04 | 11.70 | 12.37 | 11.69 | 12.17 | 11.77 | qfq | 41,325,060 | 498,092,040 | 4.11% |
| 2025-09-03 | 11.94 | 12.02 | 11.64 | 11.69 | 11.30 | qfq | 18,079,647 | 213,031,775 | -2.01% |
| 2025-09-02 | 12.28 | 12.30 | 11.69 | 11.93 | 11.54 | qfq | 39,420,672 | 470,926,599 | -2.93% |
| 2025-09-01 | 12.48 | 12.53 | 12.24 | 12.29 | 11.88 | qfq | 30,028,985 | 370,126,813 | -1.13% |
| 2025-08-29 | 12.27 | 12.73 | 12.21 | 12.43 | 12.02 | qfq | 34,811,991 | 435,592,645 | 1.06% |
| 2025-08-28 | 12.36 | 12.54 | 11.90 | 12.30 | 11.89 | qfq | 43,886,249 | 536,014,596 | -0.97% |
| 2025-08-27 | 12.73 | 12.91 | 12.39 | 12.42 | 12.01 | qfq | 35,247,729 | 448,393,387 | -2.36% |
| 2025-08-26 | 12.85 | 13.14 | 12.65 | 12.72 | 12.30 | qfq | 35,795,692 | 461,110,955 | -0.93% |
| 2025-08-25 | 13.24 | 13.27 | 12.80 | 12.84 | 12.42 | qfq | 52,584,176 | 682,732,622 | -3.24% |
| 2025-08-22 | 13.37 | 13.60 | 13.13 | 13.27 | 12.83 | qfq | 36,230,042 | 483,137,222 | -0.90% |
| 2025-08-21 | 13.21 | 13.75 | 13.13 | 13.39 | 12.95 | qfq | 52,598,809 | 706,123,280 | 2.61% |
| 2025-08-20 | 12.50 | 13.13 | 11.96 | 13.05 | 12.62 | qfq | 100,766,182 | 1,267,770,799 | 0.38% |
| 2025-08-19 | 13.12 | 13.14 | 12.87 | 13.00 | 12.57 | qfq | 37,803,119 | 489,907,979 | -1.37% |
| 2025-08-18 | 13.21 | 13.46 | 13.00 | 13.18 | 12.75 | qfq | 46,872,960 | 621,141,956 | 0.23% |
| 2025-08-15 | 12.35 | 13.28 | 12.32 | 13.15 | 12.72 | qfq | 54,480,299 | 703,201,945 | 6.13% |
| 2025-08-14 | 12.81 | 12.92 | 12.35 | 12.39 | 11.98 | qfq | 44,487,678 | 561,288,645 | -3.80% |
| 2025-08-13 | 12.34 | 13.05 | 12.32 | 12.88 | 12.45 | qfq | 56,696,151 | 720,516,070 | 4.46% |
| 2025-08-12 | 12.45 | 12.64 | 12.31 | 12.33 | 11.92 | qfq | 37,556,494 | 467,172,485 | -0.96% |
| 2025-08-11 | 12.45 | 12.72 | 12.20 | 12.45 | 12.04 | qfq | 64,135,919 | 796,614,329 | -1.66% |
| 2025-08-08 | 11.56 | 12.68 | 11.54 | 12.66 | 12.24 | qfq | 69,139,107 | 838,284,009 | 9.04% |
| 2025-08-07 | 11.80 | 11.85 | 11.59 | 11.61 | 11.23 | qfq | 31,314,840 | 365,688,115 | -2.27% |
| 2025-08-06 | 11.85 | 11.96 | 11.73 | 11.88 | 11.49 | qfq | 25,578,135 | 303,112,220 | -0.25% |
| 2025-08-05 | 11.81 | 11.99 | 11.62 | 11.91 | 11.52 | qfq | 32,475,275 | 384,540,570 | 0.76% |
| 2025-08-04 | 11.52 | 11.93 | 11.40 | 11.82 | 11.43 | qfq | 42,470,930 | 495,864,909 | 2.52% |
| 2025-08-01 | 11.32 | 11.80 | 11.32 | 11.53 | 11.15 | qfq | 31,907,612 | 368,092,418 | 1.77% |
| 2025-07-31 | 11.45 | 11.57 | 11.26 | 11.33 | 10.96 | qfq | 31,460,806 | 359,118,404 | -1.65% |
| 2025-07-30 | 11.32 | 11.66 | 11.28 | 11.52 | 11.14 | qfq | 40,380,654 | 463,087,168 | 1.59% |
| 2025-07-29 | 11.67 | 11.72 | 11.11 | 11.34 | 10.97 | qfq | 63,921,720 | 723,634,468 | -3.24% |
| 2025-07-28 | 12.16 | 12.18 | 11.64 | 11.72 | 11.33 | qfq | 66,627,644 | 787,659,993 | -1.10% |
| 2025-07-25 | 11.39 | 11.92 | 11.38 | 11.85 | 11.46 | qfq | 76,193,494 | 894,089,923 | 4.96% |
| 2025-07-24 | 11.43 | 11.47 | 11.18 | 11.29 | 10.92 | qfq | 71,084,576 | 805,517,426 | 0.98% |
| 2025-07-23 | 10.88 | 11.23 | 10.84 | 11.18 | 10.81 | qfq | 67,042,929 | 742,223,538 | 3.14% |
| 2025-07-22 | 10.57 | 10.86 | 10.46 | 10.84 | 10.48 | qfq | 49,401,557 | 529,049,042 | 2.65% |
| 2025-07-21 | 10.34 | 10.59 | 10.32 | 10.56 | 10.21 | qfq | 31,550,052 | 332,119,621 | 2.13% |
| 2025-07-18 | 10.32 | 10.44 | 10.28 | 10.34 | 10.00 | qfq | 17,148,600 | 177,698,603 | 0.10% |
| 2025-07-17 | 10.32 | 10.41 | 10.25 | 10.33 | 9.99 | qfq | 20,300,255 | 209,402,731 | -0.29% |
| 2025-07-16 | 10.29 | 10.41 | 10.29 | 10.36 | 10.02 | qfq | 16,585,200 | 171,829,067 | 0.19% |
| 2025-07-15 | 10.61 | 10.62 | 10.27 | 10.34 | 10.00 | qfq | 35,864,810 | 372,622,752 | -3.09% |
| 2025-07-14 | 10.50 | 10.80 | 10.44 | 10.67 | 10.32 | qfq | 29,421,341 | 312,805,071 | 1.62% |
| 2025-07-11 | 10.51 | 10.57 | 10.46 | 10.50 | 10.15 | qfq | 20,607,128 | 216,571,685 | -0.28% |
| 2025-07-10 | 10.54 | 10.56 | 10.39 | 10.53 | 10.18 | qfq | 25,109,000 | 262,971,231 | -0.38% |
| 2025-07-09 | 10.59 | 10.81 | 10.51 | 10.57 | 10.22 | qfq | 32,149,166 | 342,102,292 | -0.47% |
| 2025-07-08 | 10.57 | 10.62 | 10.46 | 10.62 | 10.27 | qfq | 40,276,478 | 424,306,891 | -0.75% |
| 2025-07-07 | 10.35 | 10.87 | 10.34 | 10.70 | 10.35 | qfq | 54,761,095 | 584,798,572 | 3.48% |
| 2025-07-04 | 10.44 | 10.45 | 10.24 | 10.34 | 10.00 | qfq | 28,835,871 | 297,884,662 | -0.48% |
| 2025-07-03 | 10.26 | 10.48 | 10.25 | 10.39 | 10.05 | qfq | 36,844,600 | 382,213,828 | 1.27% |
| 2025-07-02 | 10.31 | 10.34 | 10.21 | 10.26 | 9.92 | qfq | 22,515,571 | 231,229,733 | -0.48% |
| 2025-07-01 | 10.33 | 10.36 | 10.19 | 10.31 | 9.97 | qfq | 24,570,900 | 252,265,238 | -0.19% |
| 2025-06-30 | 10.25 | 10.37 | 10.20 | 10.33 | 9.99 | qfq | 22,315,705 | 229,917,619 | 0.78% |
| 2025-06-27 | 10.23 | 10.35 | 10.20 | 10.25 | 9.91 | qfq | 20,050,400 | 205,909,723 | 0.20% |
| 2025-06-26 | 10.34 | 10.34 | 10.14 | 10.23 | 9.89 | qfq | 29,205,719 | 298,742,274 | -0.68% |
| 2025-06-25 | 10.50 | 10.55 | 10.18 | 10.30 | 9.96 | qfq | 35,860,100 | 369,543,207 | -1.72% |
| 2025-06-24 | 10.37 | 10.58 | 10.34 | 10.48 | 10.13 | qfq | 24,452,771 | 256,386,113 | 1.55% |
| 2025-06-23 | 10.24 | 10.38 | 10.24 | 10.32 | 9.98 | qfq | 19,123,371 | 197,262,364 | -0.10% |
| 2025-06-20 | 10.57 | 10.60 | 10.28 | 10.33 | 9.99 | qfq | 25,139,800 | 261,502,904 | -1.90% |
| 2025-06-19 | 10.75 | 10.79 | 10.50 | 10.53 | 10.18 | qfq | 27,617,500 | 292,592,538 | -2.14% |
| 2025-06-18 | 11.02 | 11.13 | 10.75 | 10.76 | 10.40 | qfq | 35,925,900 | 390,645,848 | -2.89% |
| 2025-06-17 | 11.11 | 11.37 | 11.04 | 11.08 | 10.71 | qfq | 27,876,971 | 310,656,120 | -0.63% |
| 2025-06-16 | 11.13 | 11.42 | 11.10 | 11.15 | 10.78 | qfq | 27,197,500 | 305,308,529 | 0.18% |
| 2025-06-13 | 11.27 | 11.37 | 11.06 | 11.13 | 10.76 | qfq | 39,962,171 | 445,864,208 | -2.28% |
| 2025-06-12 | 11.72 | 11.77 | 11.28 | 11.39 | 11.01 | qfq | 42,960,720 | 492,751,795 | -2.40% |
| 2025-06-11 | 11.60 | 11.77 | 11.45 | 11.67 | 11.28 | qfq | 33,311,650 | 386,162,981 | 0.60% |
| 2025-06-10 | 11.66 | 12.08 | 11.56 | 11.60 | 11.22 | qfq | 62,321,832 | 731,641,561 | -0.51% |
| 2025-06-09 | 11.10 | 11.75 | 11.06 | 11.66 | 11.28 | qfq | 69,892,171 | 811,550,984 | 5.62% |
| 2025-06-06 | 11.10 | 11.29 | 11.01 | 11.04 | 10.68 | qfq | 45,912,226 | 510,770,161 | -2.04% |
| 2025-06-05 | 11.19 | 11.66 | 11.12 | 11.27 | 10.90 | qfq | 68,306,599 | 777,222,519 | 1.81% |
| 2025-06-04 | 11.29 | 11.29 | 11.01 | 11.07 | 10.70 | qfq | 51,083,318 | 567,515,388 | -1.95% |
| 2025-06-03 | 10.91 | 11.48 | 10.90 | 11.29 | 10.92 | qfq | 63,996,710 | 714,146,270 | 2.17% |
| 2025-05-30 | 11.30 | 11.65 | 11.01 | 11.05 | 10.69 | qfq | 82,234,380 | 923,338,022 | -5.47% |
| 2025-05-29 | 11.78 | 12.09 | 11.53 | 11.69 | 10.97 | qfq | 108,564,015 | 1,276,402,241 | -2.58% |
| 2025-05-28 | 12.80 | 12.95 | 11.80 | 12.00 | 11.26 | qfq | 168,420,300 | 2,069,612,097 | -2.68% |
| 2025-05-27 | 11.55 | 12.33 | 11.35 | 12.33 | 11.57 | qfq | 156,376,297 | 1,850,528,344 | 9.99% |
| 2025-05-26 | 10.22 | 11.21 | 10.14 | 11.21 | 10.52 | qfq | 67,293,488 | 731,107,200 | 10.01% |
| 2025-05-23 | 10.33 | 10.64 | 10.19 | 10.19 | 9.56 | qfq | 32,019,145 | 331,775,636 | -1.36% |
| 2025-05-22 | 10.60 | 10.65 | 10.26 | 10.33 | 9.69 | qfq | 45,466,730 | 472,310,780 | -3.28% |
| 2025-05-21 | 10.00 | 10.96 | 9.87 | 10.68 | 10.02 | qfq | 83,748,545 | 867,166,001 | 6.80% |
| 2025-05-20 | 9.51 | 10.20 | 9.46 | 10.00 | 9.38 | qfq | 64,825,542 | 643,453,871 | 5.15% |
| 2025-05-19 | 9.27 | 9.52 | 9.10 | 9.51 | 8.92 | qfq | 34,976,121 | 327,113,625 | 2.48% |
| 2025-05-16 | 9.26 | 9.35 | 9.23 | 9.28 | 8.71 | qfq | 15,819,491 | 147,045,496 | 0.11% |
| 2025-05-15 | 9.31 | 9.65 | 9.15 | 9.27 | 8.70 | qfq | 40,470,630 | 378,765,894 | -0.96% |
| 2025-05-14 | 9.34 | 9.41 | 9.29 | 9.36 | 8.78 | qfq | 14,710,600 | 137,443,573 | -0.11% |
| 2025-05-13 | 9.44 | 9.46 | 9.29 | 9.37 | 8.79 | qfq | 17,979,527 | 168,244,263 | -0.43% |
| 2025-05-12 | 9.41 | 9.47 | 9.33 | 9.41 | 8.83 | qfq | 19,481,325 | 182,991,537 | 0.64% |
| 2025-05-09 | 9.51 | 9.60 | 9.33 | 9.35 | 8.77 | qfq | 21,566,101 | 203,775,605 | -1.79% |
| 2025-05-08 | 9.60 | 9.61 | 9.48 | 9.52 | 8.93 | qfq | 24,147,674 | 230,202,086 | -0.63% |
| 2025-05-07 | 9.77 | 9.82 | 9.52 | 9.58 | 8.99 | qfq | 28,742,540 | 276,950,842 | -1.64% |
| 2025-05-06 | 9.57 | 9.74 | 9.44 | 9.74 | 9.14 | qfq | 31,457,414 | 301,653,994 | 2.96% |
| 2025-04-30 | 9.68 | 9.73 | 9.39 | 9.46 | 8.87 | qfq | 31,082,100 | 296,891,848 | -2.27% |
| 2025-04-29 | 9.65 | 9.99 | 9.65 | 9.68 | 9.08 | qfq | 33,470,413 | 327,813,070 | -0.31% |
| 2025-04-28 | 9.25 | 9.88 | 9.24 | 9.71 | 9.11 | qfq | 61,978,840 | 596,106,122 | 5.20% |
| 2025-04-25 | 9.70 | 9.75 | 9.18 | 9.23 | 8.66 | qfq | 52,401,603 | 493,817,331 | -2.43% |
| 2025-04-24 | 9.27 | 9.54 | 9.21 | 9.46 | 8.87 | qfq | 29,198,309 | 274,787,791 | 2.60% |
| 2025-04-23 | 9.42 | 9.47 | 9.17 | 9.22 | 8.65 | qfq | 21,627,690 | 200,734,101 | -1.91% |
| 2025-04-22 | 9.45 | 9.47 | 9.29 | 9.40 | 8.82 | qfq | 21,727,795 | 203,585,701 | 0.32% |
| 2025-04-21 | 8.72 | 9.49 | 8.72 | 9.37 | 8.79 | qfq | 42,196,691 | 387,346,663 | 7.09% |
| 2025-04-18 | 8.93 | 8.93 | 8.71 | 8.75 | 8.21 | qfq | 14,849,000 | 130,393,935 | -1.91% |
| 2025-04-17 | 8.44 | 9.20 | 8.37 | 8.92 | 8.37 | qfq | 39,169,405 | 345,616,521 | 5.81% |
| 2025-04-16 | 8.68 | 8.68 | 8.37 | 8.43 | 7.91 | qfq | 13,567,104 | 115,062,432 | -2.99% |
| 2025-04-15 | 8.80 | 8.83 | 8.68 | 8.69 | 8.15 | qfq | 9,951,850 | 87,008,110 | -1.81% |
| 2025-04-14 | 8.82 | 8.95 | 8.76 | 8.85 | 8.30 | qfq | 16,549,522 | 146,188,252 | 0.45% |
| 2025-04-11 | 8.90 | 9.01 | 8.72 | 8.81 | 8.26 | qfq | 19,666,746 | 173,887,348 | -1.34% |
| 2025-04-10 | 8.87 | 9.12 | 8.87 | 8.93 | 8.38 | qfq | 27,078,069 | 243,540,724 | 0.68% |
| 2025-04-09 | 8.70 | 8.93 | 8.40 | 8.87 | 8.32 | qfq | 31,930,200 | 277,192,695 | 0.34% |
| 2025-04-08 | 8.38 | 8.89 | 8.31 | 8.84 | 8.29 | qfq | 45,781,331 | 395,019,819 | 8.07% |
| 2025-04-07 | 8.60 | 8.63 | 8.18 | 8.18 | 7.67 | qfq | 30,157,086 | 251,255,482 | -10.01% |
| 2025-04-03 | 9.03 | 9.22 | 8.99 | 9.09 | 8.53 | qfq | 14,063,600 | 128,015,130 | 0.11% |
| 2025-04-02 | 8.96 | 9.18 | 8.91 | 9.08 | 8.52 | qfq | 12,729,100 | 115,265,414 | 1.34% |
| 2025-04-01 | 9.00 | 9.08 | 8.92 | 8.96 | 8.40 | qfq | 14,758,490 | 132,773,351 | -0.44% |
| 2025-03-31 | 9.16 | 9.18 | 8.80 | 9.00 | 8.44 | qfq | 20,075,700 | 180,000,488 | -2.17% |
| 2025-03-28 | 9.52 | 9.54 | 9.15 | 9.20 | 8.63 | qfq | 26,612,569 | 246,803,979 | -3.87% |
| 2025-03-27 | 9.58 | 9.80 | 9.54 | 9.57 | 8.98 | qfq | 21,915,100 | 212,036,636 | -0.62% |
| 2025-03-26 | 9.63 | 9.74 | 9.60 | 9.63 | 9.03 | qfq | 12,952,280 | 124,954,291 | -0.10% |
| 2025-03-25 | 9.53 | 9.74 | 9.41 | 9.64 | 9.04 | qfq | 21,670,062 | 208,052,627 | 1.15% |
| 2025-03-24 | 9.53 | 9.66 | 9.36 | 9.53 | 8.94 | qfq | 23,629,427 | 224,361,909 | -0.42% |
| 2025-03-21 | 9.62 | 9.70 | 9.51 | 9.57 | 8.98 | qfq | 16,326,400 | 156,815,372 | -1.14% |
| 2025-03-20 | 9.86 | 9.90 | 9.65 | 9.68 | 9.08 | qfq | 17,565,500 | 171,145,373 | -1.83% |
| 2025-03-19 | 9.82 | 10.04 | 9.81 | 9.86 | 9.25 | qfq | 21,270,399 | 210,702,464 | 0.51% |
| 2025-03-18 | 10.01 | 10.05 | 9.68 | 9.81 | 9.20 | qfq | 32,932,252 | 323,421,367 | -2.49% |
| 2025-03-17 | 10.18 | 10.40 | 9.96 | 10.06 | 9.44 | qfq | 31,423,220 | 317,509,873 | 0.00% |
| 2025-03-14 | 9.89 | 10.23 | 9.80 | 10.06 | 9.44 | qfq | 37,603,520 | 376,364,904 | 1.62% |
| 2025-03-13 | 9.76 | 9.99 | 9.68 | 9.90 | 9.29 | qfq | 37,666,268 | 370,018,820 | 1.43% |
| 2025-03-12 | 9.56 | 9.83 | 9.36 | 9.76 | 9.16 | qfq | 48,733,886 | 468,077,380 | 2.31% |
| 2025-03-11 | 9.04 | 9.54 | 8.92 | 9.54 | 8.95 | qfq | 58,510,519 | 543,825,305 | 5.07% |
| 2025-03-10 | 8.68 | 9.23 | 8.67 | 9.08 | 8.52 | qfq | 57,416,169 | 515,913,071 | 4.73% |
| 2025-03-07 | 8.84 | 8.84 | 8.61 | 8.67 | 8.13 | qfq | 28,192,384 | 246,145,968 | -1.70% |
| 2025-03-06 | 8.88 | 8.91 | 8.73 | 8.82 | 8.27 | qfq | 20,384,500 | 179,891,810 | -0.34% |
| 2025-03-05 | 8.87 | 8.91 | 8.75 | 8.85 | 8.30 | qfq | 13,337,600 | 117,597,071 | -0.45% |
| 2025-03-04 | 8.83 | 8.92 | 8.79 | 8.89 | 8.34 | qfq | 13,108,200 | 116,044,739 | 0.34% |
| 2025-03-03 | 8.91 | 9.02 | 8.81 | 8.86 | 8.31 | qfq | 14,855,800 | 132,540,230 | -0.45% |
| 2025-02-28 | 9.08 | 9.18 | 8.86 | 8.90 | 8.35 | qfq | 20,582,899 | 185,439,629 | -1.66% |
| 2025-02-27 | 9.03 | 9.08 | 8.91 | 9.05 | 8.49 | qfq | 22,727,844 | 204,341,902 | 0.67% |
| 2025-02-26 | 9.03 | 9.14 | 8.95 | 8.99 | 8.43 | qfq | 19,123,361 | 172,404,449 | -0.44% |
| 2025-02-25 | 9.13 | 9.21 | 8.94 | 9.03 | 8.47 | qfq | 27,343,166 | 247,850,475 | -1.74% |
| 2025-02-24 | 9.50 | 9.68 | 9.17 | 9.19 | 8.62 | qfq | 27,269,217 | 255,079,734 | -1.61% |
| 2025-02-21 | 9.60 | 9.60 | 9.28 | 9.34 | 8.76 | qfq | 19,024,720 | 178,918,903 | -2.30% |
| 2025-02-20 | 9.41 | 9.58 | 9.20 | 9.56 | 8.97 | qfq | 17,090,350 | 160,909,615 | 1.59% |
| 2025-02-19 | 9.38 | 9.52 | 9.30 | 9.41 | 8.83 | qfq | 15,794,804 | 148,457,386 | 0.53% |
| 2025-02-18 | 9.68 | 9.78 | 9.32 | 9.36 | 8.78 | qfq | 18,267,066 | 174,005,474 | -3.41% |
| 2025-02-17 | 9.88 | 9.88 | 9.43 | 9.69 | 9.09 | qfq | 21,238,656 | 204,357,844 | -1.12% |
| 2025-02-14 | 9.88 | 9.94 | 9.75 | 9.80 | 9.19 | qfq | 12,064,500 | 118,764,347 | -0.81% |
| 2025-02-13 | 10.06 | 10.08 | 9.88 | 9.88 | 9.27 | qfq | 14,972,200 | 148,922,683 | -1.98% |
| 2025-02-12 | 10.14 | 10.25 | 9.98 | 10.08 | 9.46 | qfq | 15,453,400 | 156,350,061 | -1.08% |
| 2025-02-11 | 10.07 | 10.25 | 9.78 | 10.19 | 9.56 | qfq | 29,324,832 | 293,020,546 | 1.19% |
| 2025-02-10 | 10.06 | 10.30 | 10.03 | 10.07 | 9.45 | qfq | 20,673,700 | 209,827,862 | 0.10% |
| 2025-02-07 | 10.16 | 10.23 | 9.93 | 10.06 | 9.44 | qfq | 20,139,100 | 203,060,785 | -0.79% |
| 2025-02-06 | 9.77 | 10.22 | 9.77 | 10.14 | 9.51 | qfq | 19,317,099 | 194,821,487 | 3.47% |
| 2025-02-05 | 9.96 | 9.98 | 9.74 | 9.80 | 9.19 | qfq | 10,497,150 | 103,222,916 | -0.71% |
| 2025-01-27 | 10.11 | 10.14 | 9.86 | 9.87 | 9.26 | qfq | 15,213,200 | 151,369,509 | -2.57% |
| 2025-01-24 | 9.85 | 10.28 | 9.85 | 10.13 | 9.50 | qfq | 15,016,000 | 151,549,314 | 1.60% |
| 2025-01-23 | 10.45 | 10.51 | 9.95 | 9.97 | 9.35 | qfq | 25,598,810 | 260,564,051 | -4.04% |
| 2025-01-22 | 10.30 | 10.54 | 10.22 | 10.39 | 9.75 | qfq | 18,744,378 | 193,649,082 | 0.78% |
| 2025-01-21 | 10.03 | 10.33 | 9.77 | 10.31 | 9.67 | qfq | 21,669,178 | 218,353,747 | 3.41% |
| 2025-01-20 | 10.05 | 10.22 | 9.95 | 9.97 | 9.35 | qfq | 17,918,300 | 180,250,786 | -0.40% |
| 2025-01-17 | 10.13 | 10.23 | 9.94 | 10.01 | 9.39 | qfq | 18,272,191 | 183,675,965 | -1.38% |
| 2025-01-16 | 10.41 | 10.57 | 9.93 | 10.15 | 9.52 | qfq | 33,075,098 | 337,355,230 | -0.68% |
| 2025-01-15 | 10.50 | 10.55 | 10.11 | 10.22 | 9.59 | qfq | 41,249,761 | 425,016,754 | -6.41% |
| 2025-01-14 | 10.40 | 11.01 | 10.38 | 10.92 | 10.24 | qfq | 25,418,058 | 274,955,792 | 5.20% |
| 2025-01-13 | 10.32 | 10.53 | 10.12 | 10.38 | 9.74 | qfq | 20,008,200 | 206,798,767 | -0.86% |
| 2025-01-10 | 10.18 | 10.83 | 10.12 | 10.47 | 9.82 | qfq | 29,997,856 | 315,322,260 | 3.05% |
| 2025-01-09 | 9.86 | 10.28 | 9.86 | 10.16 | 9.53 | qfq | 17,286,140 | 175,531,241 | 2.21% |
| 2025-01-08 | 10.30 | 10.30 | 9.50 | 9.94 | 9.32 | qfq | 33,533,401 | 330,581,724 | -3.78% |
| 2025-01-07 | 10.13 | 10.36 | 10.04 | 10.33 | 9.69 | qfq | 13,490,449 | 138,061,861 | 2.08% |
| 2025-01-06 | 10.04 | 10.34 | 9.95 | 10.12 | 9.49 | qfq | 21,152,879 | 215,174,610 | 0.20% |
| 2025-01-03 | 11.05 | 11.06 | 10.05 | 10.10 | 9.47 | qfq | 36,574,760 | 381,954,042 | -8.35% |
| 2025-01-02 | 11.27 | 11.48 | 10.89 | 11.02 | 10.34 | qfq | 20,989,583 | 235,219,130 | -1.87% |
| 2024-12-31 | 11.50 | 11.75 | 11.21 | 11.23 | 10.53 | qfq | 19,972,850 | 229,172,795 | -2.18% |
| 2024-12-30 | 11.52 | 11.62 | 11.40 | 11.48 | 10.77 | qfq | 12,301,482 | 140,971,825 | -0.35% |
| 2024-12-27 | 11.41 | 11.67 | 11.26 | 11.52 | 10.81 | qfq | 14,566,732 | 167,238,489 | 1.23% |
| 2024-12-26 | 11.19 | 11.53 | 11.19 | 11.38 | 10.67 | qfq | 13,139,869 | 149,319,876 | 1.88% |
| 2024-12-25 | 11.43 | 11.56 | 11.09 | 11.17 | 10.48 | qfq | 18,695,400 | 210,640,877 | -3.21% |
| 2024-12-24 | 11.30 | 11.66 | 11.20 | 11.54 | 10.83 | qfq | 17,860,358 | 204,204,349 | 1.67% |
| 2024-12-23 | 11.71 | 11.87 | 11.22 | 11.35 | 10.65 | qfq | 22,122,876 | 255,044,226 | -3.07% |
| 2024-12-20 | 12.00 | 12.11 | 11.62 | 11.71 | 10.98 | qfq | 29,289,255 | 348,428,940 | -2.42% |
| 2024-12-19 | 11.19 | 12.01 | 11.05 | 12.00 | 11.26 | qfq | 34,163,434 | 395,746,256 | 7.53% |
| 2024-12-18 | 11.20 | 11.29 | 11.09 | 11.16 | 10.47 | qfq | 12,500,500 | 139,868,801 | 0.27% |
| 2024-12-17 | 11.35 | 11.50 | 10.96 | 11.13 | 10.44 | qfq | 20,101,472 | 224,306,625 | -1.50% |
| 2024-12-16 | 11.36 | 11.47 | 11.01 | 11.30 | 10.60 | qfq | 22,356,604 | 251,304,964 | -0.62% |
| 2024-12-13 | 11.62 | 11.73 | 11.02 | 11.37 | 10.67 | qfq | 58,577,184 | 663,986,188 | -3.07% |
| 2024-12-12 | 11.39 | 11.84 | 11.20 | 11.73 | 11.00 | qfq | 40,922,979 | 471,192,773 | 3.44% |
| 2024-12-11 | 10.75 | 11.43 | 10.63 | 11.34 | 10.64 | qfq | 42,518,417 | 472,632,026 | 5.88% |
| 2024-12-10 | 10.76 | 10.90 | 10.53 | 10.71 | 10.05 | qfq | 28,043,787 | 300,735,153 | 3.08% |
| 2024-12-09 | 10.26 | 10.62 | 10.18 | 10.39 | 9.75 | qfq | 23,141,721 | 240,739,444 | 1.27% |
| 2024-12-06 | 9.98 | 10.31 | 9.84 | 10.26 | 9.62 | qfq | 19,497,000 | 196,458,370 | 2.81% |
| 2024-12-05 | 9.82 | 10.03 | 9.80 | 9.98 | 9.36 | qfq | 10,233,400 | 101,815,086 | 1.22% |
| 2024-12-04 | 10.13 | 10.20 | 9.82 | 9.86 | 9.25 | qfq | 15,888,507 | 158,402,891 | -2.86% |
| 2024-12-03 | 10.15 | 10.24 | 10.01 | 10.15 | 9.52 | qfq | 17,447,868 | 176,651,430 | 0.20% |
| 2024-12-02 | 9.84 | 10.13 | 9.78 | 10.13 | 9.50 | qfq | 23,710,352 | 237,284,426 | 3.68% |
| 2024-11-29 | 9.47 | 9.95 | 9.47 | 9.77 | 9.16 | qfq | 25,706,320 | 251,452,161 | 2.84% |
| 2024-11-28 | 9.55 | 9.66 | 9.48 | 9.50 | 8.91 | qfq | 10,679,000 | 102,016,287 | -0.73% |
| 2024-11-27 | 9.41 | 9.58 | 9.10 | 9.57 | 8.98 | qfq | 20,094,560 | 187,301,372 | 1.16% |
| 2024-11-26 | 9.54 | 9.74 | 9.40 | 9.46 | 8.87 | qfq | 18,434,810 | 176,365,873 | -0.63% |
| 2024-11-25 | 9.47 | 9.62 | 9.30 | 9.52 | 8.93 | qfq | 17,005,500 | 161,009,577 | 0.32% |
| 2024-11-22 | 9.66 | 10.14 | 9.47 | 9.49 | 8.90 | qfq | 29,258,177 | 286,856,283 | -1.86% |
| 2024-11-21 | 9.63 | 9.71 | 9.50 | 9.67 | 9.07 | qfq | 13,231,833 | 127,495,530 | 0.73% |
| 2024-11-20 | 9.37 | 9.63 | 9.33 | 9.60 | 9.01 | qfq | 17,911,724 | 170,034,731 | 2.13% |
| 2024-11-19 | 9.18 | 9.41 | 9.11 | 9.40 | 8.82 | qfq | 18,328,009 | 169,793,489 | 2.84% |
| 2024-11-18 | 9.62 | 9.73 | 9.08 | 9.14 | 8.57 | qfq | 32,585,998 | 303,454,023 | -5.38% |
| 2024-11-15 | 9.97 | 10.02 | 9.61 | 9.66 | 9.06 | qfq | 28,978,944 | 284,248,301 | -3.11% |
| 2024-11-14 | 9.62 | 10.39 | 9.60 | 9.97 | 9.35 | qfq | 52,198,863 | 521,529,521 | 3.64% |
| 2024-11-13 | 9.36 | 9.68 | 9.31 | 9.62 | 9.02 | qfq | 22,210,600 | 211,971,917 | 3.00% |
| 2024-11-12 | 9.35 | 9.58 | 9.24 | 9.34 | 8.76 | qfq | 20,261,666 | 190,746,764 | 0.00% |
| 2024-11-11 | 9.40 | 9.45 | 9.17 | 9.34 | 8.76 | qfq | 23,759,077 | 220,926,064 | -1.06% |
| 2024-11-08 | 9.71 | 9.79 | 9.38 | 9.44 | 8.86 | qfq | 27,575,690 | 263,705,723 | -3.08% |
| 2024-11-07 | 9.30 | 10.00 | 9.23 | 9.74 | 9.14 | qfq | 40,379,100 | 391,379,160 | 4.51% |
| 2024-11-06 | 9.30 | 9.44 | 9.22 | 9.32 | 8.74 | qfq | 19,611,380 | 183,220,356 | 0.54% |
| 2024-11-05 | 9.10 | 9.29 | 9.04 | 9.27 | 8.70 | qfq | 17,527,625 | 161,223,776 | 1.87% |
| 2024-11-04 | 9.14 | 9.22 | 8.99 | 9.10 | 8.54 | qfq | 13,526,837 | 122,868,870 | 0.44% |
| 2024-11-01 | 9.25 | 9.34 | 8.96 | 9.06 | 8.50 | qfq | 19,895,390 | 181,613,711 | -2.27% |
| 2024-10-31 | 9.26 | 9.35 | 9.13 | 9.27 | 8.70 | qfq | 16,151,119 | 149,028,569 | 0.76% |
| 2024-10-30 | 9.22 | 9.38 | 9.11 | 9.20 | 8.63 | qfq | 18,621,426 | 171,960,640 | -0.22% |
| 2024-10-29 | 9.62 | 9.74 | 9.17 | 9.22 | 8.65 | qfq | 30,988,244 | 292,408,756 | -4.06% |
| 2024-10-28 | 9.45 | 9.63 | 9.30 | 9.61 | 9.01 | qfq | 24,753,768 | 235,493,921 | 1.48% |
| 2024-10-25 | 9.13 | 9.59 | 9.13 | 9.47 | 8.88 | qfq | 34,508,424 | 322,074,281 | 3.72% |
| 2024-10-24 | 9.08 | 9.29 | 8.96 | 9.13 | 8.56 | qfq | 20,809,200 | 189,226,663 | 0.22% |
| 2024-10-23 | 9.19 | 9.20 | 9.00 | 9.11 | 8.55 | qfq | 19,537,530 | 177,919,120 | -0.98% |
| 2024-10-22 | 8.66 | 9.28 | 8.59 | 9.20 | 8.63 | qfq | 40,521,140 | 365,567,898 | 6.24% |
| 2024-10-21 | 8.79 | 8.79 | 8.46 | 8.66 | 8.12 | qfq | 26,626,050 | 229,627,376 | -0.69% |
| 2024-10-18 | 8.50 | 8.87 | 8.47 | 8.72 | 8.18 | qfq | 27,656,944 | 240,813,305 | 2.59% |
| 2024-10-17 | 8.39 | 8.77 | 8.39 | 8.50 | 7.97 | qfq | 25,274,537 | 217,707,451 | 0.71% |
| 2024-10-16 | 8.34 | 8.58 | 8.30 | 8.44 | 7.92 | qfq | 12,434,160 | 105,148,259 | -0.24% |
| 2024-10-15 | 8.55 | 8.76 | 8.44 | 8.46 | 7.94 | qfq | 17,811,810 | 152,837,888 | -1.63% |
| 2024-10-14 | 8.35 | 8.61 | 8.15 | 8.60 | 8.07 | qfq | 24,452,917 | 205,143,455 | 3.86% |
| 2024-10-11 | 8.65 | 8.65 | 8.16 | 8.28 | 7.77 | qfq | 25,831,925 | 216,452,955 | -4.06% |
| 2024-10-10 | 8.78 | 9.00 | 8.58 | 8.63 | 8.10 | qfq | 27,684,248 | 243,366,798 | -0.80% |
| 2024-10-09 | 9.07 | 9.23 | 8.68 | 8.70 | 8.16 | qfq | 44,991,073 | 404,080,941 | -6.15% |
| 2024-10-08 | 9.91 | 9.91 | 8.91 | 9.27 | 8.70 | qfq | 56,912,831 | 531,632,204 | 2.89% |
| 2024-09-30 | 8.60 | 9.07 | 8.43 | 9.01 | 8.45 | qfq | 48,316,139 | 425,184,335 | 8.03% |
| 2024-09-27 | 8.10 | 8.40 | 8.07 | 8.34 | 7.82 | qfq | 45,835,964 | 378,623,753 | 4.38% |
| 2024-09-26 | 7.72 | 7.99 | 7.72 | 7.99 | 7.49 | qfq | 24,701,500 | 193,840,221 | 2.57% |
| 2024-09-25 | 8.02 | 8.11 | 7.78 | 7.79 | 7.31 | qfq | 24,406,600 | 193,930,328 | -2.26% |
| 2024-09-24 | 7.81 | 8.00 | 7.76 | 7.97 | 7.48 | qfq | 18,733,060 | 148,207,944 | 2.05% |
| 2024-09-23 | 7.75 | 7.90 | 7.73 | 7.81 | 7.33 | qfq | 11,570,000 | 90,409,869 | 0.51% |
| 2024-09-20 | 7.79 | 7.84 | 7.70 | 7.77 | 7.29 | qfq | 10,771,500 | 83,653,609 | -0.38% |
| 2024-09-19 | 7.50 | 7.84 | 7.48 | 7.80 | 7.32 | qfq | 20,864,055 | 160,818,624 | 4.00% |
| 2024-09-18 | 7.44 | 7.52 | 7.29 | 7.50 | 7.04 | qfq | 11,517,600 | 85,381,526 | 1.08% |
| 2024-09-13 | 7.44 | 7.50 | 7.33 | 7.42 | 6.96 | qfq | 11,178,600 | 83,139,889 | 0.13% |
| 2024-09-12 | 7.58 | 7.60 | 7.39 | 7.41 | 6.95 | qfq | 18,483,637 | 137,729,300 | -1.98% |
| 2024-09-11 | 7.61 | 7.71 | 7.50 | 7.56 | 7.09 | qfq | 12,504,283 | 95,023,173 | -1.18% |
| 2024-09-10 | 7.65 | 7.72 | 7.52 | 7.65 | 7.18 | qfq | 15,836,995 | 120,622,475 | 0.53% |
| 2024-09-09 | 7.71 | 7.83 | 7.61 | 7.61 | 7.14 | qfq | 18,256,900 | 140,871,857 | 0.26% |
| 2024-09-06 | 7.63 | 7.87 | 7.56 | 7.59 | 7.12 | qfq | 21,741,044 | 167,565,997 | 0.66% |
| 2024-09-05 | 7.48 | 7.56 | 7.46 | 7.54 | 7.07 | qfq | 13,303,767 | 99,968,544 | 0.40% |
| 2024-09-04 | 7.51 | 7.69 | 7.48 | 7.51 | 7.04 | qfq | 20,890,643 | 158,044,165 | -1.05% |
| 2024-09-03 | 7.40 | 7.60 | 7.38 | 7.59 | 7.12 | qfq | 22,161,020 | 166,673,736 | 1.88% |
| 2024-09-02 | 7.27 | 7.55 | 7.26 | 7.45 | 6.99 | qfq | 33,458,295 | 247,555,984 | 2.90% |
| 2024-08-30 | 7.31 | 7.35 | 7.20 | 7.24 | 6.79 | qfq | 27,743,371 | 201,745,679 | -0.96% |
| 2024-08-29 | 6.93 | 7.34 | 6.82 | 7.31 | 6.86 | qfq | 40,419,991 | 288,948,081 | 4.43% |
| 2024-08-28 | 6.55 | 7.07 | 6.51 | 7.00 | 6.57 | qfq | 36,071,616 | 247,718,564 | 7.03% |
| 2024-08-27 | 6.53 | 6.58 | 6.47 | 6.54 | 6.13 | qfq | 9,648,827 | 63,106,212 | 0.46% |
| 2024-08-26 | 6.37 | 6.51 | 6.36 | 6.51 | 6.11 | qfq | 10,196,342 | 65,867,757 | 2.84% |
| 2024-08-23 | 6.34 | 6.42 | 6.29 | 6.33 | 5.94 | qfq | 9,120,260 | 57,781,755 | -0.16% |
| 2024-08-22 | 6.39 | 6.42 | 6.33 | 6.34 | 5.95 | qfq | 6,978,700 | 44,466,315 | -0.47% |
| 2024-08-21 | 6.37 | 6.43 | 6.35 | 6.37 | 5.98 | qfq | 5,679,649 | 36,296,546 | -0.47% |
| 2024-08-20 | 6.55 | 6.58 | 6.34 | 6.40 | 6.00 | qfq | 12,193,657 | 78,450,912 | -2.14% |
| 2024-08-19 | 6.56 | 6.60 | 6.51 | 6.54 | 6.13 | qfq | 8,868,830 | 58,070,944 | 0.00% |
| 2024-08-16 | 6.66 | 6.67 | 6.54 | 6.54 | 6.13 | qfq | 9,944,230 | 65,525,685 | -1.36% |
| 2024-08-15 | 6.58 | 6.71 | 6.55 | 6.63 | 6.22 | qfq | 10,732,630 | 71,304,209 | 0.45% |
| 2024-08-14 | 6.75 | 6.79 | 6.57 | 6.60 | 6.19 | qfq | 13,692,400 | 90,763,199 | -2.65% |
| 2024-08-13 | 6.73 | 6.78 | 6.68 | 6.78 | 6.36 | qfq | 5,689,000 | 38,335,343 | 0.74% |
| 2024-08-12 | 6.78 | 6.78 | 6.69 | 6.73 | 6.31 | qfq | 7,233,000 | 48,605,829 | -0.88% |
| 2024-08-09 | 6.94 | 6.96 | 6.77 | 6.79 | 6.37 | qfq | 12,568,900 | 86,199,974 | -1.16% |
| 2024-08-08 | 6.67 | 6.88 | 6.66 | 6.87 | 6.44 | qfq | 15,915,292 | 107,879,428 | 2.84% |
| 2024-08-07 | 6.64 | 6.73 | 6.62 | 6.68 | 6.27 | qfq | 9,188,900 | 61,441,221 | 0.45% |
| 2024-08-06 | 6.59 | 6.70 | 6.57 | 6.65 | 6.24 | qfq | 11,689,701 | 77,400,793 | 1.84% |
| 2024-08-05 | 6.61 | 6.70 | 6.51 | 6.53 | 6.13 | qfq | 15,387,787 | 101,556,193 | -1.95% |
| 2024-08-02 | 6.77 | 6.79 | 6.63 | 6.66 | 6.25 | qfq | 16,903,700 | 113,343,810 | -2.20% |
| 2024-08-01 | 6.94 | 7.07 | 6.80 | 6.81 | 6.39 | qfq | 16,252,600 | 112,125,405 | -1.73% |
| 2024-07-31 | 6.61 | 6.93 | 6.60 | 6.93 | 6.50 | qfq | 18,425,445 | 125,625,885 | 4.68% |
| 2024-07-30 | 6.67 | 6.67 | 6.55 | 6.62 | 6.21 | qfq | 8,913,634 | 58,823,414 | -0.90% |
| 2024-07-29 | 6.75 | 6.75 | 6.64 | 6.68 | 6.27 | qfq | 7,237,134 | 48,311,843 | -1.04% |
| 2024-07-26 | 6.57 | 6.76 | 6.56 | 6.75 | 6.33 | qfq | 9,765,185 | 65,490,613 | 2.74% |
| 2024-07-25 | 6.55 | 6.69 | 6.52 | 6.57 | 6.16 | qfq | 11,702,400 | 77,056,385 | -0.76% |
| 2024-07-24 | 6.70 | 6.76 | 6.61 | 6.62 | 6.21 | qfq | 11,879,856 | 79,212,899 | -1.93% |
| 2024-07-23 | 6.85 | 6.89 | 6.75 | 6.75 | 6.33 | qfq | 10,963,503 | 74,787,683 | -1.46% |
| 2024-07-22 | 6.98 | 6.98 | 6.81 | 6.85 | 6.43 | qfq | 12,561,603 | 86,054,105 | -1.72% |
| 2024-07-19 | 6.98 | 7.07 | 6.95 | 6.97 | 6.54 | qfq | 9,813,307 | 68,698,167 | -0.71% |
| 2024-07-18 | 6.98 | 7.03 | 6.84 | 7.02 | 6.59 | qfq | 12,212,826 | 84,662,321 | -0.14% |
| 2024-07-17 | 7.14 | 7.14 | 6.98 | 7.03 | 6.59 | qfq | 13,819,451 | 97,302,971 | -1.82% |
| 2024-07-16 | 7.11 | 7.20 | 7.09 | 7.16 | 6.72 | qfq | 13,164,125 | 93,983,576 | 0.70% |
| 2024-07-15 | 7.15 | 7.22 | 7.08 | 7.11 | 6.67 | qfq | 18,610,518 | 132,519,310 | -1.25% |
| 2024-07-12 | 7.42 | 7.42 | 7.01 | 7.20 | 6.75 | qfq | 37,663,645 | 271,093,798 | -4.89% |
| 2024-07-11 | 7.40 | 7.57 | 7.37 | 7.57 | 7.10 | qfq | 12,106,605 | 90,662,149 | 3.70% |
| 2024-07-10 | 7.23 | 7.39 | 7.23 | 7.30 | 6.85 | qfq | 8,857,713 | 64,885,762 | 0.55% |
| 2024-07-09 | 7.14 | 7.28 | 7.04 | 7.26 | 6.81 | qfq | 10,757,177 | 77,155,316 | 1.68% |
| 2024-07-08 | 7.31 | 7.37 | 7.11 | 7.14 | 6.70 | qfq | 11,340,244 | 81,569,116 | -3.12% |
| 2024-07-05 | 7.27 | 7.40 | 7.23 | 7.37 | 6.91 | qfq | 9,139,300 | 66,964,744 | 1.38% |
| 2024-07-04 | 7.41 | 7.46 | 7.21 | 7.27 | 6.82 | qfq | 9,365,415 | 68,768,622 | -1.49% |
| 2024-07-03 | 7.48 | 7.55 | 7.38 | 7.38 | 6.92 | qfq | 8,864,600 | 65,928,868 | -1.47% |
| 2024-07-02 | 7.64 | 7.64 | 7.48 | 7.49 | 7.03 | qfq | 8,972,540 | 67,570,225 | -1.71% |
| 2024-07-01 | 7.46 | 7.63 | 7.45 | 7.62 | 7.15 | qfq | 11,653,310 | 87,843,619 | 2.28% |
| 2024-06-28 | 7.50 | 7.60 | 7.44 | 7.45 | 6.99 | qfq | 8,941,300 | 67,244,520 | -0.53% |
| 2024-06-27 | 7.63 | 7.71 | 7.48 | 7.49 | 7.03 | qfq | 10,377,023 | 78,381,421 | -2.35% |
| 2024-06-26 | 7.47 | 7.69 | 7.41 | 7.67 | 7.19 | qfq | 9,367,432 | 70,679,927 | 2.68% |
| 2024-06-25 | 7.44 | 7.56 | 7.39 | 7.47 | 7.01 | qfq | 11,644,816 | 87,207,721 | 1.08% |
| 2024-06-24 | 7.64 | 7.66 | 7.39 | 7.39 | 6.93 | qfq | 13,644,347 | 102,152,080 | -3.65% |
| 2024-06-21 | 7.66 | 7.79 | 7.64 | 7.67 | 7.19 | qfq | 7,426,861 | 57,266,635 | 0.13% |
| 2024-06-20 | 7.75 | 7.86 | 7.65 | 7.66 | 7.19 | qfq | 10,218,735 | 79,057,473 | -1.79% |
| 2024-06-19 | 7.91 | 7.92 | 7.77 | 7.80 | 7.32 | qfq | 9,950,377 | 77,773,080 | -0.89% |
| 2024-06-18 | 7.82 | 7.90 | 7.78 | 7.87 | 7.38 | qfq | 8,134,810 | 63,875,515 | 0.77% |
| 2024-06-17 | 7.84 | 7.93 | 7.78 | 7.81 | 7.33 | qfq | 11,696,110 | 91,665,902 | -1.39% |
| 2024-06-14 | 7.83 | 7.92 | 7.78 | 7.92 | 7.43 | qfq | 11,317,793 | 88,836,918 | 1.02% |
| 2024-06-13 | 8.00 | 8.04 | 7.76 | 7.84 | 7.35 | qfq | 16,162,108 | 126,648,115 | -2.24% |
| 2024-06-12 | 7.94 | 8.12 | 7.90 | 8.02 | 7.52 | qfq | 13,371,500 | 107,529,201 | 1.65% |
| 2024-06-11 | 7.86 | 7.94 | 7.80 | 7.89 | 7.40 | qfq | 13,058,034 | 102,835,847 | -0.38% |
| 2024-06-07 | 7.82 | 7.95 | 7.79 | 7.92 | 7.43 | qfq | 12,527,532 | 98,656,581 | 0.38% |
| 2024-06-06 | 8.03 | 8.11 | 7.83 | 7.89 | 7.26 | qfq | 15,724,883 | 124,841,283 | -1.74% |
| 2024-06-05 | 8.11 | 8.20 | 8.03 | 8.03 | 7.39 | qfq | 11,933,092 | 96,829,777 | -1.83% |
| 2024-06-04 | 8.10 | 8.20 | 8.01 | 8.18 | 7.53 | qfq | 13,584,800 | 110,234,893 | 0.99% |
| 2024-06-03 | 8.11 | 8.20 | 8.02 | 8.10 | 7.45 | qfq | 14,600,505 | 118,172,022 | -0.86% |
| 2024-05-31 | 8.28 | 8.33 | 8.12 | 8.17 | 7.52 | qfq | 19,454,490 | 159,304,873 | -1.21% |
| 2024-05-30 | 8.32 | 8.46 | 8.25 | 8.27 | 7.61 | qfq | 9,813,700 | 81,830,124 | -0.36% |
| 2024-05-29 | 8.34 | 8.40 | 8.22 | 8.30 | 7.64 | qfq | 11,136,900 | 92,406,989 | -0.12% |
| 2024-05-28 | 8.41 | 8.52 | 8.30 | 8.31 | 7.65 | qfq | 13,354,700 | 112,615,736 | -1.19% |
| 2024-05-27 | 8.23 | 8.41 | 8.20 | 8.41 | 7.74 | qfq | 14,455,079 | 120,337,290 | 2.31% |
| 2024-05-24 | 8.36 | 8.39 | 8.20 | 8.22 | 7.56 | qfq | 12,051,064 | 100,030,215 | -0.96% |
| 2024-05-23 | 8.61 | 8.63 | 8.27 | 8.30 | 7.64 | qfq | 21,503,700 | 180,051,624 | -3.82% |
| 2024-05-22 | 8.60 | 8.80 | 8.55 | 8.63 | 7.94 | qfq | 18,560,809 | 160,831,752 | 0.35% |
| 2024-05-21 | 8.66 | 8.72 | 8.56 | 8.60 | 7.91 | qfq | 15,635,659 | 135,002,514 | -0.69% |
| 2024-05-20 | 8.55 | 8.67 | 8.50 | 8.66 | 7.97 | qfq | 20,647,700 | 177,430,707 | 1.41% |
| 2024-05-17 | 8.55 | 8.62 | 8.40 | 8.54 | 7.86 | qfq | 17,110,500 | 145,213,373 | -0.47% |
| 2024-05-16 | 8.60 | 8.75 | 8.53 | 8.58 | 7.90 | qfq | 22,764,200 | 196,668,488 | -0.12% |
| 2024-05-15 | 8.60 | 8.68 | 8.44 | 8.59 | 7.90 | qfq | 17,192,888 | 147,356,305 | 0.12% |
| 2024-05-14 | 8.66 | 8.75 | 8.56 | 8.58 | 7.90 | qfq | 21,054,047 | 181,979,193 | -1.72% |
| 2024-05-13 | 8.71 | 8.76 | 8.58 | 8.73 | 8.03 | qfq | 18,160,879 | 157,730,332 | 0.00% |
| 2024-05-10 | 8.81 | 8.86 | 8.68 | 8.73 | 8.03 | qfq | 19,472,586 | 170,399,493 | -1.13% |
| 2024-05-09 | 8.79 | 8.98 | 8.79 | 8.83 | 8.13 | qfq | 23,615,837 | 209,665,008 | 0.00% |
| 2024-05-08 | 9.07 | 9.10 | 8.78 | 8.83 | 8.13 | qfq | 29,183,042 | 260,539,721 | -2.32% |
| 2024-05-07 | 9.11 | 9.22 | 8.79 | 9.04 | 8.32 | qfq | 45,492,609 | 408,732,885 | -1.31% |
| 2024-05-06 | 9.02 | 9.28 | 8.86 | 9.16 | 8.43 | qfq | 55,850,682 | 508,160,597 | 2.81% |
| 2024-04-30 | 8.49 | 9.04 | 8.49 | 8.91 | 8.20 | qfq | 62,359,285 | 550,329,994 | 4.82% |
| 2024-04-29 | 8.19 | 8.56 | 8.07 | 8.50 | 7.82 | qfq | 60,697,062 | 504,282,544 | 5.99% |
| 2024-04-26 | 7.96 | 8.04 | 7.85 | 8.02 | 7.38 | qfq | 28,268,762 | 225,256,036 | -0.12% |
| 2024-04-25 | 7.89 | 8.12 | 7.84 | 8.03 | 7.39 | qfq | 25,496,726 | 203,907,495 | 2.29% |
| 2024-04-24 | 7.79 | 7.88 | 7.72 | 7.85 | 7.22 | qfq | 18,126,701 | 141,324,248 | 0.90% |
| 2024-04-23 | 7.82 | 7.85 | 7.74 | 7.78 | 7.16 | qfq | 14,068,501 | 109,492,561 | -0.38% |
| 2024-04-22 | 7.77 | 7.91 | 7.68 | 7.81 | 7.19 | qfq | 19,956,000 | 155,824,715 | -0.51% |
| 2024-04-19 | 7.60 | 7.90 | 7.57 | 7.85 | 7.22 | qfq | 24,569,060 | 192,030,151 | 3.02% |
| 2024-04-18 | 7.62 | 7.72 | 7.56 | 7.62 | 7.01 | qfq | 20,259,220 | 154,723,676 | -0.65% |
| 2024-04-17 | 7.31 | 7.67 | 7.31 | 7.67 | 7.06 | qfq | 24,063,570 | 182,139,285 | 5.50% |
| 2024-04-16 | 7.63 | 7.65 | 7.19 | 7.27 | 6.69 | qfq | 39,931,511 | 293,738,456 | -4.84% |
| 2024-04-15 | 7.79 | 7.89 | 7.52 | 7.64 | 7.03 | qfq | 30,440,758 | 234,052,962 | -1.67% |
| 2024-04-12 | 7.85 | 7.92 | 7.75 | 7.77 | 7.15 | qfq | 18,277,689 | 143,400,205 | -1.15% |
| 2024-04-11 | 7.83 | 7.99 | 7.80 | 7.86 | 7.23 | qfq | 18,319,898 | 144,916,465 | 0.00% |
| 2024-04-10 | 8.10 | 8.13 | 7.82 | 7.86 | 7.23 | qfq | 29,693,717 | 235,848,964 | -3.56% |
| 2024-04-09 | 8.08 | 8.18 | 8.02 | 8.15 | 7.50 | qfq | 22,445,600 | 181,911,296 | 0.62% |
| 2024-04-08 | 8.18 | 8.35 | 8.08 | 8.10 | 7.45 | qfq | 34,193,644 | 279,942,779 | -1.46% |
| 2024-04-03 | 8.25 | 8.28 | 8.11 | 8.22 | 7.56 | qfq | 33,555,222 | 274,861,623 | -1.56% |
| 2024-04-02 | 8.73 | 8.78 | 8.20 | 8.35 | 7.68 | qfq | 63,863,770 | 536,665,493 | -2.68% |
| 2024-04-01 | 9.10 | 9.10 | 8.33 | 8.58 | 7.90 | qfq | 97,729,658 | 834,044,749 | -7.24% |
| 2024-03-29 | 9.13 | 9.29 | 8.96 | 9.25 | 8.51 | qfq | 19,338,750 | 176,100,978 | 1.43% |
| 2024-03-28 | 8.78 | 9.28 | 8.78 | 9.12 | 8.39 | qfq | 25,011,420 | 227,164,803 | 3.64% |
| 2024-03-27 | 9.13 | 9.24 | 8.76 | 8.80 | 8.10 | qfq | 33,356,169 | 296,849,729 | -3.61% |
| 2024-03-26 | 9.85 | 9.89 | 8.84 | 9.13 | 8.40 | qfq | 62,752,315 | 577,398,971 | -6.55% |
| 2024-03-25 | 9.69 | 10.04 | 9.53 | 9.77 | 8.99 | qfq | 30,321,717 | 298,867,782 | 1.88% |
| 2024-03-22 | 9.68 | 9.79 | 9.41 | 9.59 | 8.82 | qfq | 17,452,550 | 167,044,232 | -1.24% |
| 2024-03-21 | 9.36 | 9.85 | 9.36 | 9.71 | 8.94 | qfq | 24,188,677 | 233,166,829 | 3.63% |
| 2024-03-20 | 9.40 | 9.45 | 9.15 | 9.37 | 8.62 | qfq | 31,758,250 | 295,127,696 | -1.26% |
| 2024-03-19 | 9.48 | 9.68 | 9.41 | 9.49 | 8.73 | qfq | 20,130,367 | 191,817,999 | 0.21% |
| 2024-03-18 | 9.30 | 9.50 | 9.30 | 9.47 | 8.71 | qfq | 25,865,305 | 243,525,527 | 0.21% |
| 2024-03-15 | 9.35 | 9.48 | 9.22 | 9.45 | 8.70 | qfq | 27,133,592 | 253,471,431 | 1.61% |
| 2024-03-14 | 8.87 | 9.40 | 8.87 | 9.30 | 8.56 | qfq | 36,443,167 | 336,042,092 | 4.14% |
| 2024-03-13 | 8.50 | 9.02 | 8.43 | 8.93 | 8.22 | qfq | 28,093,177 | 247,470,141 | 5.18% |
| 2024-03-12 | 8.59 | 8.67 | 8.45 | 8.49 | 7.81 | qfq | 13,020,452 | 110,983,425 | -1.16% |
| 2024-03-11 | 8.25 | 8.60 | 8.25 | 8.59 | 7.90 | qfq | 23,927,308 | 203,413,983 | 4.12% |
| 2024-03-08 | 8.20 | 8.42 | 8.13 | 8.25 | 7.59 | qfq | 11,841,735 | 98,206,250 | 0.98% |
| 2024-03-07 | 8.20 | 8.52 | 8.16 | 8.17 | 7.52 | qfq | 14,607,127 | 121,590,767 | -0.37% |
| 2024-03-06 | 8.20 | 8.30 | 8.06 | 8.20 | 7.55 | qfq | 12,610,496 | 103,187,234 | 0.00% |
| 2024-03-05 | 8.41 | 8.47 | 8.15 | 8.20 | 7.55 | qfq | 19,046,379 | 157,432,970 | -3.19% |
| 2024-03-04 | 8.43 | 8.53 | 8.22 | 8.47 | 7.79 | qfq | 23,138,613 | 193,457,452 | 0.36% |
| 2024-03-01 | 7.86 | 8.45 | 7.86 | 8.44 | 7.77 | qfq | 31,215,979 | 254,892,575 | 6.57% |
| 2024-02-29 | 7.66 | 8.02 | 7.65 | 7.92 | 7.29 | qfq | 21,718,417 | 171,225,090 | 2.46% |
| 2024-02-28 | 8.17 | 8.19 | 7.68 | 7.73 | 7.11 | qfq | 26,892,283 | 214,110,050 | -5.04% |
| 2024-02-27 | 7.88 | 8.23 | 7.81 | 8.14 | 7.49 | qfq | 23,072,190 | 187,304,927 | 3.04% |
| 2024-02-26 | 7.73 | 7.97 | 7.69 | 7.90 | 7.27 | qfq | 19,706,668 | 154,233,708 | 1.54% |
| 2024-02-23 | 7.63 | 7.83 | 7.50 | 7.78 | 7.16 | qfq | 24,102,776 | 184,803,760 | 3.32% |
| 2024-02-22 | 7.27 | 7.53 | 7.23 | 7.53 | 6.93 | qfq | 16,366,166 | 121,333,491 | 3.58% |
| 2024-02-21 | 7.25 | 7.59 | 7.15 | 7.27 | 6.69 | qfq | 18,805,725 | 138,343,026 | 0.00% |
| 2024-02-20 | 7.05 | 7.35 | 6.98 | 7.27 | 6.69 | qfq | 19,223,228 | 138,005,928 | 2.68% |
| 2024-02-19 | 7.25 | 7.30 | 7.00 | 7.08 | 6.52 | qfq | 22,343,287 | 159,638,979 | -0.98% |
| 2024-02-08 | 6.75 | 7.27 | 6.73 | 7.15 | 6.58 | qfq | 28,428,675 | 199,994,188 | 6.08% |
| 2024-02-07 | 6.46 | 6.94 | 6.35 | 6.74 | 6.20 | qfq | 30,696,693 | 206,486,073 | 5.31% |
| 2024-02-06 | 5.86 | 6.54 | 5.65 | 6.40 | 5.89 | qfq | 33,123,330 | 202,998,343 | 6.14% |
| 2024-02-05 | 6.64 | 6.69 | 6.03 | 6.03 | 5.55 | qfq | 41,763,335 | 257,728,969 | -10.00% |
| 2024-02-02 | 7.00 | 7.22 | 6.49 | 6.70 | 6.17 | qfq | 25,612,885 | 174,810,760 | -4.01% |
| 2024-02-01 | 7.02 | 7.24 | 6.90 | 6.98 | 6.42 | qfq | 14,982,959 | 105,844,451 | -1.69% |
| 2024-01-31 | 7.30 | 7.42 | 7.03 | 7.10 | 6.53 | qfq | 16,320,679 | 117,479,002 | -3.14% |
| 2024-01-30 | 7.46 | 7.53 | 7.32 | 7.33 | 6.75 | qfq | 20,271,840 | 150,606,283 | -3.04% |
| 2024-01-29 | 7.43 | 7.70 | 7.37 | 7.56 | 6.96 | qfq | 28,467,306 | 215,030,123 | 1.89% |
| 2024-01-26 | 7.29 | 7.53 | 7.22 | 7.42 | 6.83 | qfq | 18,182,800 | 134,610,184 | 1.92% |
| 2024-01-25 | 7.03 | 7.29 | 7.02 | 7.28 | 6.70 | qfq | 15,880,608 | 114,515,753 | 3.56% |
| 2024-01-24 | 6.95 | 7.16 | 6.78 | 7.03 | 6.47 | qfq | 11,834,904 | 82,555,747 | 1.88% |
| 2024-01-23 | 6.86 | 6.97 | 6.74 | 6.90 | 6.35 | qfq | 16,016,103 | 109,805,243 | 0.58% |
| 2024-01-22 | 7.25 | 7.30 | 6.82 | 6.86 | 6.31 | qfq | 20,372,033 | 143,155,037 | -6.03% |
| 2024-01-19 | 7.29 | 7.45 | 7.25 | 7.30 | 6.72 | qfq | 12,990,800 | 95,262,065 | 0.14% |
| 2024-01-18 | 7.50 | 7.54 | 6.90 | 7.29 | 6.71 | qfq | 37,456,142 | 268,736,259 | -3.70% |
| 2024-01-17 | 7.82 | 7.82 | 7.53 | 7.57 | 6.97 | qfq | 8,286,795 | 63,630,981 | -2.57% |
| 2024-01-16 | 7.91 | 7.91 | 7.69 | 7.77 | 7.15 | qfq | 9,949,700 | 77,290,946 | -1.52% |
| 2024-01-15 | 7.91 | 8.01 | 7.84 | 7.89 | 7.26 | qfq | 8,966,100 | 71,089,546 | 0.13% |
| 2024-01-12 | 8.10 | 8.10 | 7.86 | 7.88 | 7.25 | qfq | 9,011,200 | 71,609,420 | -2.35% |
| 2024-01-11 | 7.93 | 8.11 | 7.89 | 8.07 | 7.43 | qfq | 7,081,914 | 56,892,032 | 1.51% |
| 2024-01-10 | 7.91 | 8.02 | 7.78 | 7.95 | 7.32 | qfq | 11,086,340 | 87,820,224 | 0.25% |
| 2024-01-09 | 8.02 | 8.16 | 7.82 | 7.93 | 7.30 | qfq | 13,172,012 | 104,896,514 | -1.49% |
| 2024-01-08 | 8.20 | 8.24 | 8.00 | 8.05 | 7.41 | qfq | 10,620,000 | 86,094,860 | -1.47% |
| 2024-01-05 | 8.33 | 8.35 | 8.13 | 8.17 | 7.52 | qfq | 9,799,300 | 80,578,495 | -1.68% |
| 2024-01-04 | 8.25 | 8.42 | 8.25 | 8.31 | 7.65 | qfq | 9,435,100 | 78,485,259 | 0.00% |
| 2024-01-03 | 8.47 | 8.55 | 8.26 | 8.31 | 7.65 | qfq | 13,758,031 | 114,965,032 | -2.35% |
| 2024-01-02 | 8.25 | 8.62 | 8.21 | 8.51 | 7.83 | qfq | 21,382,123 | 181,602,760 | 3.03% |
| 2023-12-29 | 8.02 | 8.37 | 7.93 | 8.26 | 7.60 | qfq | 18,159,013 | 149,643,806 | 2.74% |
| 2023-12-28 | 8.07 | 8.14 | 7.95 | 8.04 | 7.40 | qfq | 18,348,627 | 147,579,815 | -0.25% |
| 2023-12-27 | 7.71 | 8.20 | 7.69 | 8.06 | 7.42 | qfq | 22,516,150 | 179,456,995 | 4.81% |
| 2023-12-26 | 7.82 | 7.84 | 7.62 | 7.69 | 7.08 | qfq | 15,893,171 | 122,632,029 | -2.04% |
| 2023-12-25 | 7.89 | 8.00 | 7.80 | 7.85 | 7.22 | qfq | 14,852,213 | 116,977,246 | -0.63% |
| 2023-12-22 | 8.21 | 8.21 | 7.86 | 7.90 | 7.27 | qfq | 24,488,781 | 195,185,029 | -2.83% |
| 2023-12-21 | 8.26 | 8.26 | 8.02 | 8.13 | 7.48 | qfq | 20,785,195 | 169,083,924 | -0.12% |
| 2023-12-20 | 8.46 | 8.50 | 8.10 | 8.14 | 7.49 | qfq | 27,818,831 | 229,643,236 | -2.86% |
| 2023-12-19 | 8.30 | 8.44 | 7.96 | 8.38 | 7.71 | qfq | 34,292,715 | 283,797,775 | 1.58% |
| 2023-12-18 | 9.03 | 9.03 | 8.15 | 8.25 | 7.59 | qfq | 68,253,015 | 572,333,487 | -8.84% |
| 2023-12-15 | 9.27 | 9.33 | 9.05 | 9.05 | 8.33 | qfq | 14,457,066 | 131,681,809 | -2.48% |
| 2023-12-14 | 9.50 | 9.56 | 9.24 | 9.28 | 8.54 | qfq | 14,214,440 | 132,627,437 | -2.32% |
| 2023-12-13 | 9.45 | 9.69 | 9.42 | 9.50 | 8.74 | qfq | 17,605,502 | 168,319,826 | 0.53% |
| 2023-12-12 | 9.30 | 9.50 | 9.17 | 9.45 | 8.70 | qfq | 15,174,678 | 142,364,874 | 1.61% |
| 2023-12-11 | 9.11 | 9.30 | 9.03 | 9.30 | 8.56 | qfq | 15,708,953 | 144,434,096 | 2.09% |
| 2023-12-08 | 9.24 | 9.25 | 9.02 | 9.11 | 8.38 | qfq | 18,057,610 | 164,177,275 | -1.09% |
| 2023-12-07 | 9.23 | 9.44 | 9.18 | 9.21 | 8.48 | qfq | 16,675,829 | 154,994,863 | -0.11% |
| 2023-12-06 | 8.87 | 9.26 | 8.86 | 9.22 | 8.48 | qfq | 26,493,324 | 241,080,481 | 4.18% |
| 2023-12-05 | 8.96 | 8.98 | 8.83 | 8.85 | 8.14 | qfq | 12,828,679 | 114,250,854 | -1.34% |
| 2023-12-04 | 9.08 | 9.17 | 8.93 | 8.97 | 8.25 | qfq | 15,158,900 | 136,398,569 | -1.10% |
| 2023-12-01 | 9.12 | 9.25 | 9.03 | 9.07 | 8.35 | qfq | 15,067,389 | 137,253,517 | 0.00% |
| 2023-11-30 | 9.08 | 9.18 | 9.01 | 9.07 | 8.35 | qfq | 16,435,509 | 149,139,475 | -0.55% |
| 2023-11-29 | 9.05 | 9.15 | 8.99 | 9.12 | 8.39 | qfq | 13,163,134 | 119,534,944 | 0.77% |
| 2023-11-28 | 8.98 | 9.32 | 8.95 | 9.05 | 8.33 | qfq | 29,365,701 | 267,436,217 | 1.23% |
| 2023-11-27 | 8.70 | 9.03 | 8.70 | 8.94 | 8.23 | qfq | 28,932,835 | 258,138,380 | 2.17% |
| 2023-11-24 | 8.95 | 9.00 | 8.65 | 8.75 | 8.05 | qfq | 22,008,492 | 193,187,970 | -2.23% |
| 2023-11-23 | 8.87 | 9.00 | 8.80 | 8.95 | 8.24 | qfq | 24,769,589 | 221,089,145 | 1.36% |
| 2023-11-22 | 8.44 | 9.09 | 8.44 | 8.83 | 8.13 | qfq | 42,109,842 | 371,773,461 | 5.24% |
| 2023-11-21 | 8.44 | 8.49 | 8.31 | 8.39 | 7.72 | qfq | 11,516,907 | 96,729,116 | 0.24% |
| 2023-11-20 | 8.50 | 8.50 | 8.14 | 8.37 | 7.70 | qfq | 19,514,530 | 161,928,397 | 0.12% |
| 2023-11-17 | 8.08 | 8.42 | 8.01 | 8.36 | 7.69 | qfq | 20,945,893 | 173,399,280 | 3.72% |
| 2023-11-16 | 8.03 | 8.12 | 8.00 | 8.06 | 7.42 | qfq | 10,915,839 | 87,973,041 | 0.75% |
| 2023-11-15 | 8.13 | 8.19 | 7.95 | 8.00 | 7.36 | qfq | 18,081,050 | 144,823,597 | -0.87% |
| 2023-11-14 | 8.07 | 8.13 | 8.03 | 8.07 | 7.43 | qfq | 9,084,907 | 73,417,807 | -0.25% |
| 2023-11-13 | 8.05 | 8.12 | 7.96 | 8.09 | 7.44 | qfq | 12,056,917 | 97,040,027 | 0.62% |
| 2023-11-10 | 8.09 | 8.21 | 7.95 | 8.04 | 7.40 | qfq | 17,137,616 | 137,927,797 | -0.25% |
| 2023-11-09 | 8.09 | 8.17 | 8.01 | 8.06 | 7.42 | qfq | 13,983,471 | 112,960,177 | -0.49% |
| 2023-11-08 | 8.07 | 8.36 | 8.06 | 8.10 | 7.45 | qfq | 23,559,677 | 192,790,762 | 0.37% |
| 2023-11-07 | 7.92 | 8.20 | 7.88 | 8.07 | 7.43 | qfq | 15,613,541 | 125,887,427 | 1.51% |
| 2023-11-06 | 7.90 | 7.97 | 7.73 | 7.95 | 7.32 | qfq | 15,613,048 | 122,885,345 | 0.63% |
| 2023-11-03 | 7.74 | 8.02 | 7.67 | 7.90 | 7.27 | qfq | 18,473,984 | 145,623,696 | 2.07% |
| 2023-11-02 | 7.57 | 7.82 | 7.51 | 7.74 | 7.12 | qfq | 17,435,208 | 134,347,828 | 2.25% |
| 2023-11-01 | 7.58 | 7.66 | 7.52 | 7.57 | 6.97 | qfq | 8,330,748 | 63,150,195 | 0.80% |
| 2023-10-31 | 7.53 | 7.63 | 7.44 | 7.51 | 6.91 | qfq | 10,515,373 | 79,293,451 | -0.79% |
| 2023-10-30 | 7.45 | 7.86 | 7.45 | 7.57 | 6.97 | qfq | 24,920,400 | 190,441,874 | 1.75% |
| 2023-10-27 | 7.49 | 7.53 | 7.40 | 7.44 | 6.85 | qfq | 10,065,900 | 75,089,729 | 0.00% |
| 2023-10-26 | 7.42 | 7.51 | 7.31 | 7.44 | 6.85 | qfq | 13,449,518 | 99,748,783 | 0.68% |
| 2023-10-25 | 7.23 | 7.48 | 7.23 | 7.39 | 6.80 | qfq | 13,093,547 | 96,650,184 | 2.35% |
| 2023-10-24 | 6.93 | 7.23 | 6.93 | 7.22 | 6.64 | qfq | 11,603,300 | 82,934,241 | 4.34% |
| 2023-10-23 | 7.07 | 7.09 | 6.88 | 6.92 | 6.37 | qfq | 10,741,432 | 74,752,618 | -1.98% |
| 2023-10-20 | 7.08 | 7.17 | 7.04 | 7.06 | 6.50 | qfq | 7,704,300 | 54,656,839 | -0.56% |
| 2023-10-19 | 7.10 | 7.18 | 7.06 | 7.10 | 6.53 | qfq | 7,973,256 | 56,730,437 | -0.14% |
| 2023-10-18 | 7.25 | 7.29 | 7.10 | 7.11 | 6.54 | qfq | 9,888,444 | 71,121,571 | -1.80% |
| 2023-10-17 | 7.26 | 7.30 | 7.19 | 7.24 | 6.66 | qfq | 11,049,600 | 79,981,204 | 0.28% |
| 2023-10-16 | 7.21 | 7.34 | 7.18 | 7.22 | 6.64 | qfq | 11,258,357 | 81,532,763 | 0.14% |
| 2023-10-13 | 7.27 | 7.32 | 7.16 | 7.21 | 6.63 | qfq | 6,902,592 | 49,863,776 | -1.23% |
| 2023-10-12 | 7.29 | 7.35 | 7.24 | 7.30 | 6.72 | qfq | 7,430,946 | 54,209,967 | 0.27% |
| 2023-10-11 | 7.23 | 7.44 | 7.21 | 7.28 | 6.70 | qfq | 13,473,356 | 98,653,021 | 0.41% |
| 2023-10-10 | 7.23 | 7.33 | 7.18 | 7.25 | 6.67 | qfq | 10,354,033 | 75,078,327 | 0.28% |
| 2023-10-09 | 7.40 | 7.43 | 7.21 | 7.23 | 6.65 | qfq | 11,351,940 | 82,435,194 | -1.63% |
| 2023-09-28 | 7.31 | 7.40 | 7.27 | 7.35 | 6.76 | qfq | 13,092,349 | 96,117,130 | 0.55% |
| 2023-09-27 | 7.11 | 7.38 | 7.11 | 7.31 | 6.73 | qfq | 12,481,182 | 90,898,947 | 2.24% |
| 2023-09-26 | 7.18 | 7.20 | 7.11 | 7.15 | 6.58 | qfq | 7,626,357 | 54,535,933 | -0.69% |
| 2023-09-25 | 7.15 | 7.23 | 7.05 | 7.20 | 6.63 | qfq | 11,507,634 | 82,506,257 | 0.42% |
| 2023-09-22 | 7.10 | 7.19 | 7.03 | 7.17 | 6.60 | qfq | 10,561,630 | 75,145,291 | 0.70% |
| 2023-09-21 | 7.19 | 7.19 | 7.08 | 7.12 | 6.55 | qfq | 14,096,959 | 100,481,654 | -0.56% |
| 2023-09-20 | 7.34 | 7.35 | 7.11 | 7.16 | 6.59 | qfq | 32,967,624 | 237,350,592 | -2.32% |
| 2023-09-19 | 7.32 | 7.42 | 7.27 | 7.33 | 6.75 | qfq | 14,991,589 | 109,696,858 | 0.41% |
| 2023-09-18 | 7.13 | 7.33 | 7.10 | 7.30 | 6.72 | qfq | 20,013,346 | 145,262,079 | 2.38% |
| 2023-09-15 | 7.03 | 7.20 | 7.00 | 7.13 | 6.56 | qfq | 25,265,525 | 180,358,881 | 1.42% |
| 2023-09-14 | 6.98 | 7.09 | 6.95 | 7.03 | 6.47 | qfq | 10,943,700 | 76,873,402 | 0.43% |
| 2023-09-13 | 7.00 | 7.06 | 6.91 | 7.00 | 6.44 | qfq | 11,249,900 | 78,571,521 | -0.28% |
| 2023-09-12 | 6.85 | 7.04 | 6.83 | 7.02 | 6.46 | qfq | 13,118,618 | 91,327,589 | 2.33% |
| 2023-09-11 | 6.80 | 6.93 | 6.74 | 6.86 | 6.31 | qfq | 9,830,400 | 67,449,848 | 1.48% |
| 2023-09-08 | 6.70 | 6.80 | 6.68 | 6.76 | 6.22 | qfq | 7,704,500 | 51,937,705 | 0.75% |
| 2023-09-07 | 6.78 | 6.83 | 6.70 | 6.71 | 6.17 | qfq | 9,152,300 | 61,833,976 | -1.32% |
| 2023-09-06 | 6.73 | 6.83 | 6.71 | 6.80 | 6.26 | qfq | 7,876,143 | 53,387,876 | 0.59% |
| 2023-09-05 | 6.81 | 6.84 | 6.73 | 6.76 | 6.22 | qfq | 9,022,600 | 61,039,062 | -1.02% |
| 2023-09-04 | 6.72 | 6.84 | 6.67 | 6.83 | 6.29 | qfq | 13,490,473 | 91,325,658 | 2.40% |
| 2023-09-01 | 6.67 | 6.72 | 6.64 | 6.67 | 6.14 | qfq | 12,522,000 | 83,594,755 | 0.60% |
| 2023-08-31 | 6.60 | 6.72 | 6.58 | 6.63 | 6.10 | qfq | 14,444,043 | 95,982,210 | 0.45% |
| 2023-08-30 | 6.54 | 6.67 | 6.52 | 6.60 | 6.07 | qfq | 14,293,287 | 94,280,997 | 0.92% |
| 2023-08-29 | 6.31 | 6.60 | 6.31 | 6.54 | 6.02 | qfq | 18,925,849 | 122,541,675 | 3.32% |
| 2023-08-28 | 6.62 | 6.73 | 6.31 | 6.33 | 5.82 | qfq | 23,855,549 | 154,933,050 | 0.64% |
| 2023-08-25 | 6.20 | 6.43 | 6.17 | 6.29 | 5.79 | qfq | 22,926,704 | 145,189,207 | 1.62% |
| 2023-08-24 | 6.25 | 6.27 | 6.03 | 6.19 | 5.70 | qfq | 30,136,539 | 186,557,935 | -2.98% |
| 2023-08-23 | 6.46 | 6.52 | 6.37 | 6.38 | 5.87 | qfq | 7,035,500 | 45,241,365 | -1.69% |
| 2023-08-22 | 6.46 | 6.57 | 6.37 | 6.49 | 5.97 | qfq | 12,496,700 | 80,654,593 | 0.62% |
| 2023-08-21 | 6.52 | 6.61 | 6.42 | 6.45 | 5.94 | qfq | 11,984,294 | 78,234,580 | -1.07% |
| 2023-08-18 | 6.68 | 6.72 | 6.52 | 6.52 | 6.00 | qfq | 9,042,920 | 59,807,987 | -2.40% |
| 2023-08-17 | 6.61 | 6.71 | 6.57 | 6.68 | 6.15 | qfq | 9,641,300 | 63,983,448 | 0.60% |
| 2023-08-16 | 6.70 | 6.71 | 6.62 | 6.64 | 6.11 | qfq | 6,941,600 | 46,227,809 | -1.34% |
| 2023-08-15 | 6.70 | 6.76 | 6.64 | 6.73 | 6.19 | qfq | 7,047,750 | 47,279,429 | 0.45% |
| 2023-08-14 | 6.65 | 6.73 | 6.61 | 6.70 | 6.17 | qfq | 8,576,616 | 57,214,249 | 0.00% |
| 2023-08-11 | 6.77 | 6.84 | 6.69 | 6.70 | 6.17 | qfq | 7,876,134 | 53,308,096 | -1.33% |
| 2023-08-10 | 6.72 | 6.81 | 6.69 | 6.79 | 6.25 | qfq | 7,470,331 | 50,461,363 | 0.59% |
| 2023-08-09 | 6.76 | 6.83 | 6.71 | 6.75 | 6.21 | qfq | 9,853,800 | 66,751,179 | -0.30% |
| 2023-08-08 | 6.87 | 6.88 | 6.75 | 6.77 | 6.23 | qfq | 10,214,998 | 69,281,952 | -1.74% |
| 2023-08-07 | 6.63 | 6.98 | 6.62 | 6.89 | 6.34 | qfq | 21,918,237 | 149,708,034 | 0.73% |
| 2023-08-04 | 6.88 | 6.97 | 6.83 | 6.84 | 6.29 | qfq | 12,421,500 | 85,574,317 | -0.15% |
| 2023-08-03 | 6.88 | 6.92 | 6.77 | 6.85 | 6.30 | qfq | 14,825,659 | 101,323,114 | -0.44% |
| 2023-08-02 | 7.16 | 7.32 | 6.88 | 6.88 | 6.33 | qfq | 30,303,303 | 212,262,116 | -3.51% |
| 2023-08-01 | 7.06 | 7.24 | 7.01 | 7.13 | 6.56 | qfq | 18,556,832 | 132,122,013 | 0.56% |
| 2023-07-31 | 7.01 | 7.12 | 6.96 | 7.09 | 6.52 | qfq | 12,870,655 | 90,905,305 | 1.14% |
| 2023-07-28 | 6.93 | 7.04 | 6.91 | 7.01 | 6.45 | qfq | 7,192,500 | 50,210,470 | 0.43% |
| 2023-07-27 | 7.05 | 7.07 | 6.95 | 6.98 | 6.42 | qfq | 8,515,419 | 59,665,488 | -0.99% |
| 2023-07-26 | 7.15 | 7.18 | 7.00 | 7.05 | 6.49 | qfq | 12,582,800 | 88,997,114 | -0.98% |
| 2023-07-25 | 7.15 | 7.28 | 7.11 | 7.12 | 6.55 | qfq | 11,001,748 | 78,931,844 | 0.00% |
| 2023-07-24 | 7.12 | 7.18 | 7.07 | 7.12 | 6.55 | qfq | 12,138,556 | 86,461,955 | 0.00% |
| 2023-07-21 | 7.27 | 7.32 | 7.10 | 7.12 | 6.55 | qfq | 12,178,337 | 87,430,807 | -1.52% |
| 2023-07-20 | 7.35 | 7.46 | 7.21 | 7.23 | 6.65 | qfq | 13,145,906 | 96,484,912 | -1.50% |
| 2023-07-19 | 7.41 | 7.46 | 7.28 | 7.34 | 6.75 | qfq | 8,506,600 | 62,590,559 | -0.81% |
| 2023-07-18 | 7.25 | 7.47 | 7.21 | 7.40 | 6.81 | qfq | 14,151,765 | 103,988,278 | 2.64% |