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
天顺风能002531.SZ
最近收盘价6.142026-07-17
最近交易日2026-07-17
成交量（股）79,447,219
成交额（元）495,096,478
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-15 | cash_dividend | 0.075 | — | — | — | 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 | 6.26 | 6.38 | 6.08 | 6.14 | 6.14 | qfq | 79,447,219 | 495,096,478 | -2.54% |
| 2026-07-16 | 6.71 | 6.87 | 6.20 | 6.30 | 6.30 | qfq | 104,708,011 | 684,226,342 | -8.16% |
| 2026-07-15 | 7.27 | 7.40 | 6.86 | 6.86 | 6.86 | qfq | 81,445,472 | 565,693,639 | -9.97% |
| 2026-07-14 | 7.28 | 7.70 | 7.22 | 7.62 | 7.62 | qfq | 54,932,282 | 407,454,951 | 3.53% |
| 2026-07-13 | 7.60 | 7.75 | 7.17 | 7.36 | 7.36 | qfq | 52,020,867 | 385,033,864 | -2.65% |
| 2026-07-10 | 7.48 | 7.73 | 7.38 | 7.56 | 7.56 | qfq | 38,535,708 | 291,792,333 | 0.53% |
| 2026-07-09 | 7.55 | 7.59 | 7.28 | 7.52 | 7.52 | qfq | 36,872,510 | 273,844,186 | -0.40% |
| 2026-07-08 | 7.78 | 8.12 | 7.43 | 7.55 | 7.55 | qfq | 42,817,900 | 326,556,602 | -2.96% |
| 2026-07-07 | 8.12 | 8.26 | 7.77 | 7.78 | 7.78 | qfq | 29,095,202 | 231,152,047 | -2.14% |
| 2026-07-06 | 8.43 | 8.72 | 7.85 | 7.95 | 7.95 | qfq | 59,650,015 | 484,531,793 | -6.69% |
| 2026-07-03 | 8.24 | 8.61 | 8.20 | 8.52 | 8.52 | qfq | 43,720,360 | 367,611,336 | 3.90% |
| 2026-07-02 | 8.16 | 8.41 | 8.16 | 8.20 | 8.20 | qfq | 37,247,900 | 307,359,975 | -1.32% |
| 2026-07-01 | 8.36 | 8.50 | 8.08 | 8.31 | 8.31 | qfq | 38,076,861 | 315,633,665 | -1.42% |
| 2026-06-30 | 8.40 | 8.79 | 8.33 | 8.43 | 8.43 | qfq | 32,721,760 | 279,509,397 | 0.24% |
| 2026-06-29 | 8.37 | 8.63 | 8.10 | 8.41 | 8.41 | qfq | 37,844,134 | 316,551,040 | -0.59% |
| 2026-06-26 | 8.79 | 9.01 | 8.45 | 8.46 | 8.46 | qfq | 35,602,276 | 308,023,334 | -3.75% |
| 2026-06-25 | 8.95 | 9.08 | 8.70 | 8.79 | 8.79 | qfq | 32,127,559 | 283,036,060 | -1.90% |
| 2026-06-24 | 9.28 | 9.32 | 8.80 | 8.96 | 8.96 | qfq | 42,926,279 | 384,724,595 | -3.45% |
| 2026-06-23 | 9.22 | 9.78 | 9.16 | 9.28 | 9.28 | qfq | 56,056,245 | 532,162,597 | 0.76% |
| 2026-06-22 | 9.13 | 9.21 | 8.86 | 9.21 | 9.21 | qfq | 30,596,734 | 276,229,490 | 1.54% |
| 2026-06-18 | 9.16 | 9.32 | 9.02 | 9.07 | 9.07 | qfq | 32,174,860 | 294,493,512 | -1.41% |
| 2026-06-17 | 9.50 | 9.56 | 9.13 | 9.20 | 9.20 | qfq | 38,028,747 | 353,026,526 | -3.66% |
| 2026-06-16 | 9.38 | 9.88 | 9.32 | 9.55 | 9.55 | qfq | 42,316,366 | 405,772,301 | 1.06% |
| 2026-06-15 | 9.62 | 9.88 | 9.30 | 9.45 | 9.45 | qfq | 44,659,001 | 424,928,008 | -1.36% |
| 2026-06-12 | 9.99 | 9.99 | 9.28 | 9.58 | 9.58 | qfq | 47,487,657 | 455,132,110 | -1.24% |
| 2026-06-11 | 9.14 | 9.77 | 9.10 | 9.70 | 9.70 | qfq | 51,087,287 | 487,247,490 | 5.55% |
| 2026-06-10 | 9.42 | 9.44 | 8.80 | 9.19 | 9.19 | qfq | 41,204,200 | 373,633,093 | -2.44% |
| 2026-06-09 | 9.40 | 9.56 | 9.17 | 9.42 | 9.42 | qfq | 40,768,208 | 382,543,417 | 1.62% |
| 2026-06-08 | 9.64 | 9.67 | 9.09 | 9.27 | 9.27 | qfq | 43,317,226 | 404,187,224 | -5.12% |
| 2026-06-05 | 10.05 | 10.11 | 9.47 | 9.77 | 9.77 | qfq | 49,631,516 | 485,577,678 | -2.20% |
| 2026-06-04 | 10.40 | 10.46 | 9.88 | 9.99 | 9.99 | qfq | 55,135,336 | 555,198,149 | -4.86% |
| 2026-06-03 | 10.52 | 10.85 | 10.31 | 10.50 | 10.50 | qfq | 40,157,188 | 424,217,660 | -0.47% |
| 2026-06-02 | 10.61 | 10.71 | 10.17 | 10.55 | 10.55 | qfq | 50,729,215 | 529,535,462 | -0.47% |
| 2026-06-01 | 11.03 | 11.25 | 10.55 | 10.60 | 10.60 | qfq | 46,602,306 | 504,533,373 | -3.90% |
| 2026-05-29 | 11.49 | 11.75 | 10.80 | 11.03 | 11.03 | qfq | 60,338,913 | 667,791,316 | -4.00% |
| 2026-05-28 | 11.90 | 12.05 | 11.33 | 11.49 | 11.49 | qfq | 49,377,676 | 575,538,569 | -3.36% |
| 2026-05-27 | 12.22 | 12.28 | 11.64 | 11.89 | 11.89 | qfq | 53,942,856 | 644,331,016 | -2.30% |
| 2026-05-26 | 12.46 | 12.79 | 11.83 | 12.17 | 12.17 | qfq | 66,479,704 | 806,544,070 | -2.17% |
| 2026-05-25 | 11.71 | 12.55 | 11.58 | 12.44 | 12.44 | qfq | 69,992,774 | 851,549,067 | 6.96% |
| 2026-05-22 | 11.31 | 11.79 | 11.11 | 11.63 | 11.63 | qfq | 48,660,670 | 561,938,745 | 3.56% |
| 2026-05-21 | 11.82 | 12.03 | 11.19 | 11.23 | 11.23 | qfq | 49,802,896 | 578,409,769 | -4.91% |
| 2026-05-20 | 11.95 | 12.19 | 11.79 | 11.81 | 11.81 | qfq | 35,678,275 | 425,303,925 | -1.25% |
| 2026-05-19 | 11.98 | 12.10 | 11.60 | 11.96 | 11.96 | qfq | 50,794,602 | 601,478,821 | -0.75% |
| 2026-05-18 | 12.38 | 12.56 | 11.77 | 12.05 | 12.05 | qfq | 83,814,115 | 1,007,431,104 | -3.14% |
| 2026-05-15 | 11.87 | 12.84 | 11.81 | 12.44 | 12.44 | qfq | 135,906,794 | 1,694,973,937 | 6.60% |
| 2026-05-14 | 11.51 | 11.91 | 11.26 | 11.67 | 11.67 | qfq | 64,607,633 | 750,572,598 | 1.66% |
| 2026-05-13 | 11.56 | 11.90 | 11.40 | 11.48 | 11.48 | qfq | 43,014,891 | 499,204,545 | -0.69% |
| 2026-05-12 | 11.31 | 11.86 | 11.12 | 11.56 | 11.56 | qfq | 58,706,703 | 678,275,370 | 2.21% |
| 2026-05-11 | 11.68 | 11.82 | 11.28 | 11.31 | 11.31 | qfq | 53,939,657 | 619,200,822 | -3.17% |
| 2026-05-08 | 11.66 | 11.80 | 11.50 | 11.68 | 11.68 | qfq | 45,530,216 | 529,966,620 | -0.09% |
| 2026-05-07 | 11.66 | 11.80 | 11.37 | 11.69 | 11.69 | qfq | 40,566,860 | 472,431,703 | 0.26% |
| 2026-05-06 | 12.02 | 12.19 | 11.62 | 11.66 | 11.66 | qfq | 56,232,194 | 659,782,957 | -3.00% |
| 2026-04-30 | 11.84 | 12.10 | 11.28 | 12.02 | 12.02 | qfq | 65,281,403 | 766,553,848 | 1.52% |
| 2026-04-29 | 11.22 | 12.00 | 11.15 | 11.84 | 11.84 | qfq | 51,320,180 | 599,745,180 | 4.13% |
| 2026-04-28 | 11.81 | 11.86 | 11.26 | 11.37 | 11.37 | qfq | 60,395,393 | 693,715,860 | -4.29% |
| 2026-04-27 | 12.20 | 12.41 | 11.80 | 11.88 | 11.88 | qfq | 56,563,820 | 678,539,958 | -3.34% |
| 2026-04-24 | 12.63 | 13.24 | 12.10 | 12.29 | 12.29 | qfq | 56,880,414 | 716,246,760 | -3.08% |
| 2026-04-23 | 13.10 | 13.18 | 12.52 | 12.68 | 12.68 | qfq | 44,319,544 | 563,687,199 | -2.84% |
| 2026-04-22 | 12.18 | 13.08 | 12.08 | 13.05 | 13.05 | qfq | 65,826,346 | 836,551,061 | 6.79% |
| 2026-04-21 | 12.17 | 12.38 | 11.86 | 12.22 | 12.22 | qfq | 43,449,526 | 529,001,463 | -0.24% |
| 2026-04-20 | 12.57 | 12.61 | 12.07 | 12.25 | 12.25 | qfq | 74,426,408 | 913,961,764 | -2.85% |
| 2026-04-17 | 12.29 | 12.88 | 12.28 | 12.61 | 12.61 | qfq | 79,865,231 | 1,011,079,236 | 3.70% |
| 2026-04-16 | 11.88 | 12.28 | 11.80 | 12.16 | 12.16 | qfq | 44,433,420 | 535,670,854 | 2.53% |
| 2026-04-15 | 11.92 | 12.12 | 11.76 | 11.86 | 11.86 | qfq | 44,645,200 | 530,985,505 | -0.67% |
| 2026-04-14 | 11.68 | 11.96 | 11.16 | 11.94 | 11.94 | qfq | 56,156,200 | 651,080,693 | 2.40% |
| 2026-04-13 | 11.33 | 11.98 | 11.28 | 11.66 | 11.66 | qfq | 54,751,406 | 636,346,851 | 2.37% |
| 2026-04-10 | 11.40 | 11.73 | 11.35 | 11.39 | 11.39 | qfq | 51,983,600 | 597,838,442 | 0.71% |
| 2026-04-09 | 10.91 | 11.53 | 10.71 | 11.31 | 11.31 | qfq | 67,866,427 | 757,659,549 | 2.17% |
| 2026-04-08 | 11.20 | 11.29 | 10.96 | 11.07 | 11.07 | qfq | 58,993,474 | 654,883,948 | 0.09% |
| 2026-04-07 | 11.07 | 11.10 | 10.78 | 11.06 | 11.06 | qfq | 46,025,562 | 503,124,911 | 0.64% |
| 2026-04-03 | 11.30 | 11.34 | 10.20 | 10.99 | 10.99 | qfq | 103,193,788 | 1,105,183,753 | -2.66% |
| 2026-04-02 | 11.48 | 11.80 | 11.19 | 11.29 | 11.29 | qfq | 57,476,675 | 660,541,999 | -2.00% |
| 2026-04-01 | 11.20 | 11.67 | 11.20 | 11.52 | 11.52 | qfq | 70,676,012 | 811,902,945 | 3.50% |
| 2026-03-31 | 11.18 | 11.72 | 10.92 | 11.13 | 11.13 | qfq | 75,240,471 | 852,596,719 | -0.54% |
| 2026-03-30 | 10.85 | 11.46 | 10.76 | 11.19 | 11.19 | qfq | 57,959,946 | 645,812,680 | 2.75% |
| 2026-03-27 | 10.71 | 11.03 | 10.64 | 10.89 | 10.89 | qfq | 50,632,590 | 551,010,267 | -0.46% |
| 2026-03-26 | 11.18 | 11.50 | 10.82 | 10.94 | 10.94 | qfq | 59,544,229 | 662,324,474 | -2.84% |
| 2026-03-25 | 11.12 | 11.58 | 11.01 | 11.26 | 11.26 | qfq | 50,423,921 | 569,077,069 | 0.09% |
| 2026-03-24 | 11.10 | 11.26 | 10.50 | 11.25 | 11.25 | qfq | 68,284,225 | 747,870,136 | 2.74% |
| 2026-03-23 | 11.08 | 11.48 | 10.89 | 10.95 | 10.95 | qfq | 66,968,992 | 743,788,614 | -2.14% |
| 2026-03-20 | 11.14 | 11.83 | 10.93 | 11.19 | 11.19 | qfq | 90,973,995 | 1,034,912,548 | -0.09% |
| 2026-03-19 | 11.66 | 11.66 | 11.10 | 11.20 | 11.20 | qfq | 72,009,965 | 816,713,915 | -3.61% |
| 2026-03-18 | 11.80 | 11.88 | 10.98 | 11.62 | 11.62 | qfq | 128,205,738 | 1,458,685,319 | -1.44% |
| 2026-03-17 | 11.99 | 12.75 | 11.58 | 11.79 | 11.79 | qfq | 140,798,935 | 1,702,067,862 | -3.28% |
| 2026-03-16 | 12.80 | 13.40 | 11.94 | 12.19 | 12.19 | qfq | 154,064,194 | 1,917,672,271 | -1.85% |
| 2026-03-13 | 11.50 | 12.42 | 11.31 | 12.42 | 12.42 | qfq | 114,574,232 | 1,375,159,507 | 10.01% |
| 2026-03-12 | 11.00 | 11.58 | 10.70 | 11.29 | 11.29 | qfq | 82,747,016 | 920,565,031 | 2.17% |
| 2026-03-11 | 10.96 | 11.24 | 10.77 | 11.05 | 11.05 | qfq | 56,434,672 | 621,277,353 | 1.66% |
| 2026-03-10 | 10.58 | 11.30 | 10.53 | 10.87 | 10.87 | qfq | 60,131,927 | 659,242,913 | 1.40% |
| 2026-03-09 | 10.48 | 10.79 | 10.10 | 10.72 | 10.72 | qfq | 49,945,050 | 520,246,936 | 0.47% |
| 2026-03-06 | 10.40 | 10.95 | 10.30 | 10.67 | 10.67 | qfq | 54,256,041 | 580,607,882 | 2.30% |
| 2026-03-05 | 10.64 | 10.75 | 10.25 | 10.43 | 10.43 | qfq | 48,959,328 | 513,195,114 | 0.58% |
| 2026-03-04 | 10.17 | 10.75 | 10.10 | 10.37 | 10.37 | qfq | 50,232,460 | 521,626,256 | 0.48% |
| 2026-03-03 | 9.93 | 10.74 | 9.93 | 10.32 | 10.32 | qfq | 95,331,823 | 992,226,145 | 4.56% |
| 2026-03-02 | 9.90 | 10.26 | 9.77 | 9.87 | 9.87 | qfq | 46,984,393 | 466,081,924 | -2.47% |
| 2026-02-27 | 10.37 | 10.44 | 10.03 | 10.12 | 10.12 | qfq | 50,993,548 | 520,232,613 | -2.50% |
| 2026-02-26 | 9.76 | 10.55 | 9.67 | 10.38 | 10.38 | qfq | 65,846,957 | 669,484,687 | 5.81% |
| 2026-02-25 | 9.71 | 10.06 | 9.68 | 9.81 | 9.81 | qfq | 42,958,029 | 421,445,061 | 1.24% |
| 2026-02-24 | 9.56 | 9.75 | 9.30 | 9.69 | 9.69 | qfq | 48,049,794 | 458,974,855 | 2.43% |
| 2026-02-13 | 9.60 | 9.67 | 9.39 | 9.46 | 9.46 | qfq | 38,652,467 | 368,274,840 | -2.27% |
| 2026-02-12 | 9.57 | 9.84 | 9.41 | 9.68 | 9.68 | qfq | 46,750,900 | 451,102,210 | 1.26% |
| 2026-02-11 | 9.31 | 9.82 | 9.31 | 9.56 | 9.56 | qfq | 85,521,886 | 817,570,591 | 4.48% |
| 2026-02-10 | 9.36 | 9.41 | 8.97 | 9.15 | 9.15 | qfq | 50,532,152 | 462,209,646 | -2.35% |
| 2026-02-09 | 9.05 | 9.56 | 9.01 | 9.37 | 9.37 | qfq | 90,555,832 | 841,707,891 | 4.93% |
| 2026-02-06 | 8.56 | 9.14 | 8.52 | 8.93 | 8.93 | qfq | 77,708,636 | 695,291,698 | 3.48% |
| 2026-02-05 | 8.69 | 8.80 | 8.45 | 8.63 | 8.63 | qfq | 59,767,887 | 514,635,453 | -1.93% |
| 2026-02-04 | 8.55 | 8.86 | 8.42 | 8.80 | 8.80 | qfq | 63,428,308 | 548,575,913 | 2.44% |
| 2026-02-03 | 8.06 | 8.70 | 8.01 | 8.59 | 8.59 | qfq | 115,259,081 | 966,151,859 | 7.64% |
| 2026-02-02 | 7.89 | 8.35 | 7.86 | 7.98 | 7.98 | qfq | 90,881,564 | 736,982,439 | 1.40% |
| 2026-01-30 | 7.33 | 7.98 | 7.27 | 7.87 | 7.87 | qfq | 115,162,549 | 887,486,979 | 4.93% |
| 2026-01-29 | 7.36 | 7.52 | 7.28 | 7.50 | 7.50 | qfq | 33,139,719 | 246,465,961 | 1.63% |
| 2026-01-28 | 7.43 | 7.43 | 7.28 | 7.38 | 7.38 | qfq | 27,243,780 | 200,112,839 | -0.94% |
| 2026-01-27 | 7.31 | 7.53 | 7.27 | 7.45 | 7.45 | qfq | 38,106,434 | 282,890,510 | 1.22% |
| 2026-01-26 | 7.53 | 7.57 | 7.32 | 7.36 | 7.36 | qfq | 31,519,589 | 233,436,074 | -2.13% |
| 2026-01-23 | 7.31 | 7.54 | 7.31 | 7.52 | 7.52 | qfq | 42,894,892 | 320,739,405 | 2.87% |
| 2026-01-22 | 7.22 | 7.33 | 7.19 | 7.31 | 7.31 | qfq | 25,206,422 | 183,623,644 | 1.25% |
| 2026-01-21 | 7.21 | 7.32 | 7.19 | 7.22 | 7.22 | qfq | 21,197,400 | 153,716,205 | -0.41% |
| 2026-01-20 | 7.31 | 7.36 | 7.19 | 7.25 | 7.25 | qfq | 23,859,077 | 173,070,204 | -0.68% |
| 2026-01-19 | 7.10 | 7.32 | 7.09 | 7.30 | 7.30 | qfq | 33,495,487 | 243,222,500 | 2.10% |
| 2026-01-16 | 7.20 | 7.25 | 7.11 | 7.15 | 7.15 | qfq | 22,361,427 | 159,872,259 | -0.69% |
| 2026-01-15 | 7.24 | 7.45 | 7.15 | 7.20 | 7.20 | qfq | 33,920,355 | 246,853,126 | 0.84% |
| 2026-01-14 | 7.34 | 7.34 | 7.05 | 7.14 | 7.14 | qfq | 40,392,013 | 290,745,037 | -1.65% |
| 2026-01-13 | 7.24 | 7.39 | 7.11 | 7.26 | 7.26 | qfq | 43,215,288 | 313,349,391 | 0.00% |
| 2026-01-12 | 7.19 | 7.32 | 7.17 | 7.26 | 7.26 | qfq | 34,046,563 | 247,305,171 | 0.97% |
| 2026-01-09 | 7.27 | 7.41 | 7.14 | 7.19 | 7.19 | qfq | 39,140,587 | 284,025,056 | -0.42% |
| 2026-01-08 | 7.00 | 7.28 | 6.97 | 7.22 | 7.22 | qfq | 38,398,700 | 275,093,978 | 3.29% |
| 2026-01-07 | 7.04 | 7.13 | 6.96 | 6.99 | 6.99 | qfq | 22,448,900 | 157,679,977 | -1.13% |
| 2026-01-06 | 6.93 | 7.08 | 6.91 | 7.07 | 7.07 | qfq | 27,479,705 | 192,883,800 | 1.87% |
| 2026-01-05 | 6.86 | 6.95 | 6.82 | 6.94 | 6.94 | qfq | 19,376,418 | 133,870,693 | 1.17% |
| 2025-12-31 | 6.84 | 6.89 | 6.69 | 6.86 | 6.86 | qfq | 19,079,666 | 129,395,967 | 0.29% |
| 2025-12-30 | 6.83 | 6.97 | 6.82 | 6.84 | 6.84 | qfq | 17,431,802 | 119,913,735 | -0.58% |
| 2025-12-29 | 6.89 | 6.98 | 6.85 | 6.88 | 6.88 | qfq | 18,141,680 | 125,471,046 | 0.00% |
| 2025-12-26 | 6.86 | 6.90 | 6.82 | 6.88 | 6.88 | qfq | 18,234,500 | 125,232,075 | 0.15% |
| 2025-12-25 | 6.72 | 6.90 | 6.69 | 6.87 | 6.87 | qfq | 25,147,270 | 171,436,342 | 2.23% |
| 2025-12-24 | 6.60 | 6.73 | 6.54 | 6.72 | 6.72 | qfq | 19,380,700 | 129,457,753 | 1.82% |
| 2025-12-23 | 6.69 | 6.73 | 6.58 | 6.60 | 6.60 | qfq | 16,512,496 | 109,560,020 | -1.35% |
| 2025-12-22 | 6.67 | 6.76 | 6.65 | 6.69 | 6.69 | qfq | 15,472,870 | 103,699,190 | 0.30% |
| 2025-12-19 | 6.64 | 6.70 | 6.61 | 6.67 | 6.67 | qfq | 13,306,010 | 88,605,364 | 0.30% |
| 2025-12-18 | 6.63 | 6.72 | 6.58 | 6.65 | 6.65 | qfq | 12,836,486 | 85,344,065 | 0.00% |
| 2025-12-17 | 6.58 | 6.66 | 6.53 | 6.65 | 6.65 | qfq | 12,695,800 | 83,740,227 | 0.76% |
| 2025-12-16 | 6.79 | 6.80 | 6.54 | 6.60 | 6.60 | qfq | 22,970,233 | 152,413,543 | -3.08% |
| 2025-12-15 | 6.81 | 6.95 | 6.77 | 6.81 | 6.81 | qfq | 20,878,219 | 142,651,154 | -0.44% |
| 2025-12-12 | 6.82 | 6.88 | 6.76 | 6.84 | 6.84 | qfq | 17,670,304 | 120,571,109 | 0.44% |
| 2025-12-11 | 6.79 | 6.91 | 6.77 | 6.81 | 6.81 | qfq | 20,736,209 | 142,098,968 | 0.44% |
| 2025-12-10 | 6.78 | 6.79 | 6.67 | 6.78 | 6.78 | qfq | 13,089,038 | 87,960,004 | 0.15% |
| 2025-12-09 | 6.97 | 6.99 | 6.75 | 6.77 | 6.77 | qfq | 32,866,600 | 225,153,033 | -3.01% |
| 2025-12-08 | 7.07 | 7.11 | 6.97 | 6.98 | 6.98 | qfq | 23,233,513 | 162,956,761 | -1.55% |
| 2025-12-05 | 6.95 | 7.15 | 6.93 | 7.09 | 7.09 | qfq | 22,066,816 | 155,981,140 | 2.01% |
| 2025-12-04 | 7.02 | 7.04 | 6.93 | 6.95 | 6.95 | qfq | 14,897,706 | 103,869,250 | -1.00% |
| 2025-12-03 | 7.00 | 7.08 | 6.99 | 7.02 | 7.02 | qfq | 21,744,799 | 152,933,659 | 0.29% |
| 2025-12-02 | 7.03 | 7.04 | 6.93 | 7.00 | 7.00 | qfq | 13,207,440 | 92,131,427 | -0.71% |
| 2025-12-01 | 7.05 | 7.08 | 6.99 | 7.05 | 7.05 | qfq | 18,007,450 | 126,487,658 | -0.14% |
| 2025-11-28 | 6.97 | 7.09 | 6.92 | 7.06 | 7.06 | qfq | 16,882,099 | 118,897,018 | 1.29% |
| 2025-11-27 | 6.96 | 7.09 | 6.93 | 6.97 | 6.97 | qfq | 20,169,502 | 141,500,069 | 0.14% |
| 2025-11-26 | 6.96 | 7.07 | 6.91 | 6.96 | 6.96 | qfq | 19,821,420 | 138,471,310 | 0.00% |
| 2025-11-25 | 7.05 | 7.05 | 6.96 | 6.96 | 6.96 | qfq | 20,145,132 | 140,808,904 | -0.71% |
| 2025-11-24 | 6.92 | 7.08 | 6.92 | 7.01 | 7.01 | qfq | 20,526,900 | 143,879,124 | 1.74% |
| 2025-11-21 | 7.06 | 7.10 | 6.88 | 6.89 | 6.89 | qfq | 27,619,200 | 192,690,849 | -3.37% |
| 2025-11-20 | 7.14 | 7.22 | 7.10 | 7.13 | 7.13 | qfq | 12,793,410 | 91,503,693 | 0.00% |
| 2025-11-19 | 7.20 | 7.29 | 7.11 | 7.13 | 7.13 | qfq | 17,257,285 | 123,676,670 | -1.38% |
| 2025-11-18 | 7.38 | 7.46 | 7.19 | 7.23 | 7.23 | qfq | 28,654,011 | 209,128,887 | -2.43% |
| 2025-11-17 | 7.47 | 7.48 | 7.28 | 7.41 | 7.41 | qfq | 21,671,400 | 159,491,879 | -0.67% |
| 2025-11-14 | 7.37 | 7.63 | 7.33 | 7.46 | 7.46 | qfq | 24,932,533 | 186,960,679 | 0.54% |
| 2025-11-13 | 7.32 | 7.49 | 7.30 | 7.42 | 7.42 | qfq | 28,122,045 | 209,066,914 | 1.50% |
| 2025-11-12 | 7.58 | 7.63 | 7.25 | 7.31 | 7.31 | qfq | 40,268,800 | 297,831,413 | -4.07% |
| 2025-11-11 | 7.60 | 7.80 | 7.58 | 7.62 | 7.62 | qfq | 28,289,739 | 216,822,155 | 0.66% |
| 2025-11-10 | 7.52 | 7.67 | 7.51 | 7.57 | 7.57 | qfq | 26,477,880 | 200,669,870 | 0.93% |
| 2025-11-07 | 7.42 | 7.57 | 7.36 | 7.50 | 7.50 | qfq | 23,995,445 | 180,029,777 | 0.40% |
| 2025-11-06 | 7.55 | 7.63 | 7.42 | 7.47 | 7.47 | qfq | 28,215,380 | 211,891,523 | -0.53% |
| 2025-11-05 | 7.27 | 7.59 | 7.23 | 7.51 | 7.51 | qfq | 37,549,596 | 280,371,422 | 2.32% |
| 2025-11-04 | 7.49 | 7.51 | 7.27 | 7.34 | 7.34 | qfq | 34,488,600 | 254,002,250 | -2.39% |
| 2025-11-03 | 7.70 | 7.72 | 7.40 | 7.52 | 7.52 | qfq | 47,327,760 | 354,052,702 | -1.83% |
| 2025-10-31 | 7.63 | 7.92 | 7.63 | 7.66 | 7.66 | qfq | 40,489,683 | 314,253,177 | 0.39% |
| 2025-10-30 | 7.73 | 7.93 | 7.55 | 7.63 | 7.63 | qfq | 39,352,698 | 305,088,252 | -1.68% |
| 2025-10-29 | 7.67 | 7.77 | 7.45 | 7.76 | 7.76 | qfq | 43,924,569 | 333,867,832 | 0.00% |
| 2025-10-28 | 7.88 | 7.89 | 7.71 | 7.76 | 7.76 | qfq | 24,437,320 | 190,078,892 | -1.27% |
| 2025-10-27 | 8.12 | 8.16 | 7.82 | 7.86 | 7.86 | qfq | 35,704,970 | 283,880,906 | -2.96% |
| 2025-10-24 | 7.90 | 8.16 | 7.90 | 8.10 | 8.10 | qfq | 31,345,507 | 252,892,602 | 2.40% |
| 2025-10-23 | 7.86 | 7.94 | 7.69 | 7.91 | 7.91 | qfq | 24,217,996 | 188,898,955 | -0.13% |
| 2025-10-22 | 7.94 | 8.09 | 7.81 | 7.92 | 7.92 | qfq | 24,340,035 | 193,002,826 | 0.13% |
| 2025-10-21 | 7.76 | 8.20 | 7.73 | 7.91 | 7.91 | qfq | 36,062,320 | 287,603,160 | 2.59% |
| 2025-10-20 | 7.96 | 8.00 | 7.67 | 7.71 | 7.71 | qfq | 33,233,256 | 258,890,981 | -1.03% |
| 2025-10-17 | 8.21 | 8.25 | 7.72 | 7.79 | 7.79 | qfq | 48,369,146 | 382,848,941 | -5.46% |
| 2025-10-16 | 8.49 | 8.51 | 8.19 | 8.24 | 8.24 | qfq | 39,258,666 | 326,777,801 | -3.63% |
| 2025-10-15 | 8.30 | 8.67 | 8.21 | 8.55 | 8.55 | qfq | 40,575,239 | 342,882,582 | 1.91% |
| 2025-10-14 | 8.50 | 8.75 | 8.25 | 8.39 | 8.39 | qfq | 48,429,644 | 410,262,371 | -1.87% |
| 2025-10-13 | 8.10 | 8.60 | 8.06 | 8.55 | 8.55 | qfq | 43,839,880 | 368,597,670 | 0.94% |
| 2025-10-10 | 8.43 | 8.60 | 8.35 | 8.47 | 8.47 | qfq | 41,172,821 | 348,770,412 | -0.70% |
| 2025-10-09 | 8.26 | 8.71 | 8.12 | 8.53 | 8.53 | qfq | 56,765,068 | 475,716,151 | 3.90% |
| 2025-09-30 | 8.10 | 8.39 | 8.04 | 8.21 | 8.21 | qfq | 43,654,440 | 357,859,753 | 0.98% |
| 2025-09-29 | 8.25 | 8.41 | 8.03 | 8.13 | 8.13 | qfq | 54,757,007 | 448,042,443 | -1.45% |
| 2025-09-26 | 7.91 | 8.54 | 7.89 | 8.25 | 8.25 | qfq | 78,047,477 | 644,581,275 | 4.17% |
| 2025-09-25 | 7.90 | 8.05 | 7.83 | 7.92 | 7.92 | qfq | 34,544,120 | 274,192,991 | -0.50% |
| 2025-09-24 | 7.75 | 8.04 | 7.71 | 7.96 | 7.96 | qfq | 34,973,371 | 277,630,299 | 1.92% |
| 2025-09-23 | 7.88 | 7.97 | 7.64 | 7.81 | 7.81 | qfq | 39,843,684 | 308,863,055 | -0.89% |
| 2025-09-22 | 8.00 | 8.07 | 7.77 | 7.88 | 7.88 | qfq | 42,798,359 | 337,700,259 | -1.38% |
| 2025-09-19 | 7.96 | 8.05 | 7.77 | 7.99 | 7.99 | qfq | 54,248,145 | 428,812,083 | 0.13% |
| 2025-09-18 | 7.80 | 8.30 | 7.69 | 7.98 | 7.98 | qfq | 109,032,340 | 873,129,962 | 2.18% |
| 2025-09-17 | 7.40 | 8.03 | 7.36 | 7.81 | 7.81 | qfq | 72,849,875 | 557,144,758 | 5.68% |
| 2025-09-16 | 7.33 | 7.46 | 7.23 | 7.39 | 7.39 | qfq | 28,932,576 | 212,429,149 | 0.82% |
| 2025-09-15 | 7.36 | 7.45 | 7.31 | 7.33 | 7.33 | qfq | 20,258,529 | 149,059,676 | -0.41% |
| 2025-09-12 | 7.45 | 7.48 | 7.33 | 7.36 | 7.36 | qfq | 26,358,806 | 194,653,866 | -1.60% |
| 2025-09-11 | 7.52 | 7.52 | 7.39 | 7.48 | 7.48 | qfq | 27,124,386 | 201,744,836 | -0.40% |
| 2025-09-10 | 7.48 | 7.57 | 7.29 | 7.51 | 7.51 | qfq | 44,802,776 | 332,412,824 | 0.00% |
| 2025-09-09 | 7.65 | 7.74 | 7.47 | 7.51 | 7.51 | qfq | 48,163,497 | 365,471,077 | -2.72% |
| 2025-09-08 | 7.68 | 7.79 | 7.54 | 7.72 | 7.72 | qfq | 66,768,062 | 510,364,147 | 1.71% |
| 2025-09-05 | 7.06 | 7.65 | 7.03 | 7.59 | 7.59 | qfq | 110,014,308 | 819,442,296 | 7.20% |
| 2025-09-04 | 7.03 | 7.14 | 6.94 | 7.08 | 7.08 | qfq | 46,369,371 | 326,515,710 | 1.00% |
| 2025-09-03 | 6.72 | 7.15 | 6.62 | 7.01 | 7.01 | qfq | 67,023,820 | 463,571,662 | 4.47% |
| 2025-09-02 | 6.82 | 6.87 | 6.68 | 6.71 | 6.71 | qfq | 22,587,386 | 152,337,023 | -1.76% |
| 2025-09-01 | 6.82 | 6.85 | 6.73 | 6.83 | 6.83 | qfq | 18,632,649 | 126,413,162 | 0.29% |
| 2025-08-29 | 6.89 | 6.90 | 6.81 | 6.81 | 6.81 | qfq | 17,841,795 | 122,091,873 | -1.16% |
| 2025-08-28 | 6.87 | 6.98 | 6.68 | 6.89 | 6.89 | qfq | 34,109,404 | 233,324,489 | 0.29% |
| 2025-08-27 | 7.11 | 7.12 | 6.86 | 6.87 | 6.87 | qfq | 33,310,080 | 233,239,829 | -3.24% |
| 2025-08-26 | 7.14 | 7.15 | 7.06 | 7.10 | 7.10 | qfq | 20,904,140 | 148,538,774 | -0.70% |
| 2025-08-25 | 7.05 | 7.23 | 7.02 | 7.15 | 7.15 | qfq | 46,484,412 | 332,541,467 | 2.29% |
| 2025-08-22 | 6.95 | 7.02 | 6.92 | 6.99 | 6.99 | qfq | 22,266,716 | 155,281,928 | 0.14% |
| 2025-08-21 | 6.99 | 7.00 | 6.92 | 6.98 | 6.98 | qfq | 24,860,829 | 172,840,406 | -0.43% |
| 2025-08-20 | 6.88 | 7.01 | 6.81 | 7.01 | 7.01 | qfq | 35,961,374 | 248,337,618 | 2.04% |
| 2025-08-19 | 6.86 | 6.91 | 6.80 | 6.87 | 6.87 | qfq | 24,643,948 | 169,079,720 | 0.15% |
| 2025-08-18 | 6.94 | 6.97 | 6.83 | 6.86 | 6.86 | qfq | 33,551,260 | 230,392,452 | -0.15% |
| 2025-08-15 | 6.52 | 6.90 | 6.52 | 6.87 | 6.87 | qfq | 70,335,397 | 477,428,436 | 5.21% |
| 2025-08-14 | 6.68 | 6.69 | 6.51 | 6.53 | 6.53 | qfq | 24,013,624 | 158,134,707 | -2.10% |
| 2025-08-13 | 6.66 | 6.69 | 6.64 | 6.67 | 6.67 | qfq | 14,763,083 | 98,368,019 | 0.15% |
| 2025-08-12 | 6.69 | 6.70 | 6.63 | 6.66 | 6.66 | qfq | 16,564,840 | 110,151,492 | -0.60% |
| 2025-08-11 | 6.65 | 6.72 | 6.62 | 6.70 | 6.70 | qfq | 18,049,358 | 120,716,214 | 0.60% |
| 2025-08-08 | 6.56 | 6.69 | 6.55 | 6.66 | 6.66 | qfq | 24,461,200 | 162,471,431 | 1.52% |
| 2025-08-07 | 6.59 | 6.60 | 6.54 | 6.56 | 6.56 | qfq | 9,871,232 | 64,757,402 | -0.30% |
| 2025-08-06 | 6.58 | 6.59 | 6.53 | 6.58 | 6.58 | qfq | 10,022,317 | 65,737,194 | 0.15% |
| 2025-08-05 | 6.53 | 6.57 | 6.50 | 6.57 | 6.57 | qfq | 11,495,783 | 75,175,089 | 1.08% |
| 2025-08-04 | 6.50 | 6.52 | 6.46 | 6.50 | 6.50 | qfq | 14,064,037 | 91,201,045 | -0.31% |
| 2025-08-01 | 6.50 | 6.59 | 6.48 | 6.52 | 6.52 | qfq | 12,931,880 | 84,598,389 | 0.31% |
| 2025-07-31 | 6.63 | 6.66 | 6.48 | 6.50 | 6.50 | qfq | 27,295,252 | 178,860,671 | -2.11% |
| 2025-07-30 | 6.68 | 6.71 | 6.61 | 6.64 | 6.64 | qfq | 17,055,340 | 113,641,237 | -0.90% |
| 2025-07-29 | 6.71 | 6.73 | 6.64 | 6.70 | 6.70 | qfq | 15,206,940 | 101,554,524 | -0.30% |
| 2025-07-28 | 6.75 | 6.76 | 6.71 | 6.72 | 6.72 | qfq | 12,788,236 | 86,034,190 | -0.44% |
| 2025-07-25 | 6.83 | 6.83 | 6.74 | 6.75 | 6.75 | qfq | 17,025,427 | 115,350,529 | -1.17% |
| 2025-07-24 | 6.68 | 6.83 | 6.67 | 6.83 | 6.83 | qfq | 22,235,354 | 150,298,456 | 2.09% |
| 2025-07-23 | 6.78 | 6.79 | 6.67 | 6.69 | 6.69 | qfq | 22,475,940 | 151,496,629 | -1.18% |
| 2025-07-22 | 6.70 | 6.77 | 6.66 | 6.77 | 6.77 | qfq | 24,338,272 | 163,642,700 | 1.04% |
| 2025-07-21 | 6.66 | 6.70 | 6.64 | 6.70 | 6.70 | qfq | 19,540,259 | 130,464,250 | 0.60% |
| 2025-07-18 | 6.67 | 6.71 | 6.60 | 6.66 | 6.66 | qfq | 23,130,033 | 153,789,067 | -0.15% |
| 2025-07-17 | 6.71 | 6.72 | 6.64 | 6.67 | 6.67 | qfq | 21,482,540 | 143,186,865 | -0.60% |
| 2025-07-16 | 6.67 | 6.72 | 6.63 | 6.71 | 6.71 | qfq | 15,047,179 | 100,629,518 | 0.30% |
| 2025-07-15 | 7.01 | 7.01 | 6.65 | 6.69 | 6.69 | qfq | 58,520,107 | 394,813,417 | -5.64% |
| 2025-07-14 | 7.04 | 7.18 | 7.02 | 7.09 | 7.09 | qfq | 20,108,976 | 142,953,462 | 0.71% |
| 2025-07-11 | 7.05 | 7.09 | 6.98 | 7.04 | 7.04 | qfq | 13,786,500 | 97,076,953 | -0.14% |
| 2025-07-10 | 7.06 | 7.10 | 6.98 | 7.05 | 7.05 | qfq | 15,767,200 | 110,801,836 | -0.28% |
| 2025-07-09 | 7.10 | 7.18 | 7.05 | 7.07 | 7.07 | qfq | 18,253,500 | 129,572,977 | -0.56% |
| 2025-07-08 | 6.89 | 7.20 | 6.86 | 7.11 | 7.11 | qfq | 32,978,980 | 233,335,173 | 3.34% |
| 2025-07-07 | 6.91 | 6.96 | 6.87 | 6.88 | 6.88 | qfq | 11,684,564 | 80,609,168 | -0.72% |
| 2025-07-04 | 7.08 | 7.09 | 6.92 | 6.93 | 6.93 | qfq | 17,543,200 | 122,479,764 | -1.98% |
| 2025-07-03 | 7.05 | 7.09 | 6.99 | 7.07 | 7.07 | qfq | 18,923,216 | 133,266,790 | 0.00% |
| 2025-07-02 | 7.31 | 7.38 | 6.98 | 7.07 | 7.07 | qfq | 32,269,164 | 229,717,520 | -0.14% |
| 2025-07-01 | 7.10 | 7.13 | 7.03 | 7.08 | 7.08 | qfq | 12,395,425 | 87,550,606 | -0.84% |
| 2025-06-30 | 7.07 | 7.16 | 7.05 | 7.14 | 7.14 | qfq | 19,094,500 | 135,628,443 | 1.28% |
| 2025-06-27 | 7.01 | 7.12 | 7.00 | 7.05 | 7.05 | qfq | 16,241,300 | 114,775,883 | 0.14% |
| 2025-06-26 | 7.08 | 7.22 | 7.02 | 7.04 | 7.04 | qfq | 22,262,849 | 157,878,060 | -0.28% |
| 2025-06-25 | 7.00 | 7.07 | 6.95 | 7.06 | 7.06 | qfq | 18,608,100 | 130,474,566 | 0.71% |
| 2025-06-24 | 6.97 | 7.02 | 6.92 | 7.01 | 7.01 | qfq | 16,377,997 | 114,366,630 | 0.57% |
| 2025-06-23 | 6.81 | 7.07 | 6.78 | 6.97 | 6.97 | qfq | 25,633,300 | 178,360,953 | 2.65% |
| 2025-06-20 | 6.93 | 6.97 | 6.78 | 6.79 | 6.79 | qfq | 17,624,869 | 120,814,827 | -2.16% |
| 2025-06-19 | 7.08 | 7.15 | 6.90 | 6.94 | 6.94 | qfq | 22,819,060 | 159,701,779 | -2.25% |
| 2025-06-18 | 7.12 | 7.20 | 7.05 | 7.10 | 7.10 | qfq | 21,657,199 | 154,030,698 | -0.28% |
| 2025-06-17 | 7.05 | 7.25 | 7.03 | 7.12 | 7.12 | qfq | 28,309,819 | 201,169,310 | 0.28% |
| 2025-06-16 | 6.84 | 7.22 | 6.83 | 7.10 | 7.10 | qfq | 47,821,101 | 338,513,078 | 4.26% |
| 2025-06-13 | 6.65 | 6.99 | 6.61 | 6.81 | 6.81 | qfq | 63,810,874 | 437,087,308 | 2.25% |
| 2025-06-12 | 6.65 | 6.67 | 6.59 | 6.66 | 6.66 | qfq | 14,639,400 | 97,122,084 | 0.00% |
| 2025-06-11 | 6.61 | 6.72 | 6.59 | 6.66 | 6.66 | qfq | 14,168,385 | 94,417,021 | 0.91% |
| 2025-06-10 | 6.75 | 6.77 | 6.52 | 6.60 | 6.60 | qfq | 23,272,600 | 154,201,600 | -2.22% |
| 2025-06-09 | 6.61 | 6.86 | 6.61 | 6.75 | 6.75 | qfq | 24,888,501 | 168,255,648 | 1.96% |
| 2025-06-06 | 6.68 | 6.71 | 6.60 | 6.62 | 6.62 | qfq | 10,616,818 | 70,469,150 | -0.90% |
| 2025-06-05 | 6.72 | 6.79 | 6.64 | 6.68 | 6.68 | qfq | 16,241,800 | 108,941,120 | -0.60% |
| 2025-06-04 | 6.65 | 6.73 | 6.58 | 6.72 | 6.72 | qfq | 20,675,567 | 137,553,652 | 1.20% |
| 2025-06-03 | 6.54 | 6.67 | 6.49 | 6.64 | 6.64 | qfq | 18,575,007 | 122,528,985 | 0.30% |
| 2025-05-30 | 6.58 | 6.72 | 6.53 | 6.62 | 6.62 | qfq | 21,909,809 | 145,288,857 | 0.00% |
| 2025-05-29 | 6.37 | 6.69 | 6.36 | 6.62 | 6.60 | qfq | 32,719,955 | 215,352,616 | 3.92% |
| 2025-05-28 | 6.36 | 6.38 | 6.33 | 6.37 | 6.35 | qfq | 7,417,158 | 47,144,134 | 0.16% |
| 2025-05-27 | 6.37 | 6.39 | 6.31 | 6.36 | 6.34 | qfq | 7,964,325 | 50,536,116 | 0.00% |
| 2025-05-26 | 6.34 | 6.40 | 6.32 | 6.36 | 6.34 | qfq | 7,972,300 | 50,701,026 | 0.32% |
| 2025-05-23 | 6.44 | 6.49 | 6.33 | 6.34 | 6.32 | qfq | 18,316,892 | 117,252,042 | -1.71% |
| 2025-05-22 | 6.55 | 6.56 | 6.44 | 6.45 | 6.43 | qfq | 14,753,400 | 95,741,523 | -1.83% |
| 2025-05-21 | 6.61 | 6.64 | 6.55 | 6.57 | 6.55 | qfq | 9,875,973 | 65,020,251 | -0.61% |
| 2025-05-20 | 6.60 | 6.64 | 6.54 | 6.61 | 6.59 | qfq | 12,074,724 | 79,422,733 | 0.15% |
| 2025-05-19 | 6.55 | 6.61 | 6.48 | 6.60 | 6.58 | qfq | 11,284,874 | 73,989,332 | 0.76% |
| 2025-05-16 | 6.57 | 6.61 | 6.53 | 6.55 | 6.53 | qfq | 9,607,620 | 63,023,161 | -0.61% |
| 2025-05-15 | 6.66 | 6.67 | 6.58 | 6.59 | 6.57 | qfq | 12,100,860 | 79,966,328 | -1.35% |
| 2025-05-14 | 6.66 | 6.70 | 6.59 | 6.68 | 6.66 | qfq | 13,706,880 | 90,981,704 | -0.30% |
| 2025-05-13 | 6.73 | 6.80 | 6.67 | 6.70 | 6.68 | qfq | 17,414,326 | 117,012,125 | 0.45% |
| 2025-05-12 | 6.60 | 6.68 | 6.58 | 6.67 | 6.65 | qfq | 15,770,188 | 104,780,251 | 1.99% |
| 2025-05-09 | 6.71 | 6.73 | 6.52 | 6.54 | 6.52 | qfq | 22,310,100 | 146,766,952 | -2.39% |
| 2025-05-08 | 6.68 | 6.76 | 6.64 | 6.70 | 6.68 | qfq | 14,208,767 | 95,353,648 | -0.30% |
| 2025-05-07 | 6.64 | 6.76 | 6.62 | 6.72 | 6.70 | qfq | 21,423,586 | 143,213,014 | 2.28% |
| 2025-05-06 | 6.43 | 6.58 | 6.43 | 6.57 | 6.55 | qfq | 13,904,408 | 90,857,355 | 2.18% |
| 2025-04-30 | 6.45 | 6.47 | 6.41 | 6.43 | 6.41 | qfq | 12,991,148 | 83,643,541 | 0.16% |
| 2025-04-29 | 6.47 | 6.50 | 6.39 | 6.42 | 6.40 | qfq | 16,636,558 | 106,994,424 | -0.93% |
| 2025-04-28 | 6.76 | 6.80 | 6.46 | 6.48 | 6.46 | qfq | 29,602,357 | 195,085,416 | -4.14% |
| 2025-04-25 | 6.70 | 6.84 | 6.60 | 6.76 | 6.74 | qfq | 23,844,155 | 159,616,970 | -1.74% |
| 2025-04-24 | 6.84 | 6.94 | 6.79 | 6.88 | 6.86 | qfq | 13,906,871 | 95,664,797 | 0.58% |
| 2025-04-23 | 6.94 | 6.98 | 6.84 | 6.84 | 6.82 | qfq | 11,881,679 | 81,654,389 | -1.01% |
| 2025-04-22 | 6.97 | 7.00 | 6.91 | 6.91 | 6.89 | qfq | 9,342,916 | 64,962,682 | -0.43% |
| 2025-04-21 | 6.84 | 6.99 | 6.82 | 6.94 | 6.92 | qfq | 11,397,200 | 79,102,644 | 1.17% |
| 2025-04-18 | 6.83 | 6.95 | 6.82 | 6.86 | 6.84 | qfq | 9,825,264 | 67,601,737 | 0.59% |
| 2025-04-17 | 6.79 | 6.89 | 6.73 | 6.82 | 6.80 | qfq | 10,904,720 | 74,583,197 | -0.29% |
| 2025-04-16 | 6.97 | 7.03 | 6.79 | 6.84 | 6.82 | qfq | 16,977,600 | 116,877,081 | -2.56% |
| 2025-04-15 | 6.83 | 7.12 | 6.79 | 7.02 | 7.00 | qfq | 27,322,302 | 189,710,900 | 2.18% |
| 2025-04-14 | 6.68 | 6.92 | 6.68 | 6.87 | 6.85 | qfq | 27,132,960 | 185,421,533 | 3.46% |
| 2025-04-11 | 6.60 | 6.69 | 6.55 | 6.64 | 6.62 | qfq | 13,894,379 | 92,166,987 | 0.00% |
| 2025-04-10 | 6.70 | 6.78 | 6.61 | 6.64 | 6.62 | qfq | 25,026,416 | 167,459,404 | 0.61% |
| 2025-04-09 | 6.55 | 6.67 | 6.10 | 6.60 | 6.58 | qfq | 29,919,162 | 193,348,823 | -0.60% |
| 2025-04-08 | 6.62 | 6.75 | 6.45 | 6.64 | 6.62 | qfq | 23,989,116 | 159,000,226 | 0.30% |
| 2025-04-07 | 7.00 | 7.02 | 6.62 | 6.62 | 6.60 | qfq | 28,663,906 | 193,321,381 | -9.93% |
| 2025-04-03 | 7.34 | 7.40 | 7.32 | 7.35 | 7.33 | qfq | 12,163,515 | 89,448,358 | -0.68% |
| 2025-04-02 | 7.37 | 7.47 | 7.32 | 7.40 | 7.38 | qfq | 12,201,757 | 90,420,509 | 0.27% |
| 2025-04-01 | 7.36 | 7.45 | 7.33 | 7.38 | 7.36 | qfq | 14,526,970 | 107,313,817 | 1.23% |
| 2025-03-31 | 7.32 | 7.39 | 7.25 | 7.29 | 7.27 | qfq | 16,589,036 | 121,245,560 | -1.22% |
| 2025-03-28 | 7.47 | 7.52 | 7.37 | 7.38 | 7.36 | qfq | 18,019,529 | 133,678,356 | -1.60% |
| 2025-03-27 | 7.72 | 7.72 | 7.40 | 7.50 | 7.48 | qfq | 33,465,601 | 250,741,875 | -2.85% |
| 2025-03-26 | 7.72 | 7.81 | 7.68 | 7.72 | 7.70 | qfq | 21,176,266 | 164,114,889 | -0.39% |
| 2025-03-25 | 7.80 | 7.89 | 7.70 | 7.75 | 7.73 | qfq | 26,557,235 | 206,629,286 | -1.65% |
| 2025-03-24 | 8.05 | 8.10 | 7.68 | 7.88 | 7.86 | qfq | 52,376,362 | 412,019,613 | 0.25% |
| 2025-03-21 | 7.65 | 8.05 | 7.65 | 7.86 | 7.84 | qfq | 61,365,552 | 484,760,922 | 1.95% |
| 2025-03-20 | 7.58 | 7.84 | 7.55 | 7.71 | 7.69 | qfq | 41,839,442 | 323,425,029 | 1.58% |
| 2025-03-19 | 7.62 | 7.69 | 7.54 | 7.59 | 7.57 | qfq | 19,998,811 | 152,157,791 | -0.52% |
| 2025-03-18 | 7.64 | 7.70 | 7.56 | 7.63 | 7.61 | qfq | 22,078,114 | 168,246,390 | -0.39% |
| 2025-03-17 | 7.51 | 7.89 | 7.50 | 7.66 | 7.64 | qfq | 45,888,582 | 353,810,893 | 2.13% |
| 2025-03-14 | 7.36 | 7.61 | 7.36 | 7.50 | 7.48 | qfq | 29,813,050 | 223,089,926 | 1.90% |
| 2025-03-13 | 7.39 | 7.45 | 7.30 | 7.36 | 7.34 | qfq | 19,771,202 | 145,563,204 | -0.41% |
| 2025-03-12 | 7.43 | 7.46 | 7.37 | 7.39 | 7.37 | qfq | 13,779,993 | 101,953,361 | -0.54% |
| 2025-03-11 | 7.34 | 7.43 | 7.31 | 7.43 | 7.41 | qfq | 14,671,060 | 108,148,171 | 0.13% |
| 2025-03-10 | 7.48 | 7.50 | 7.35 | 7.42 | 7.40 | qfq | 18,890,581 | 140,018,560 | -0.67% |
| 2025-03-07 | 7.40 | 7.54 | 7.31 | 7.47 | 7.45 | qfq | 32,646,145 | 242,080,932 | 0.54% |
| 2025-03-06 | 7.37 | 7.45 | 7.34 | 7.43 | 7.41 | qfq | 24,496,740 | 181,613,187 | 0.81% |
| 2025-03-05 | 7.27 | 7.43 | 7.26 | 7.37 | 7.35 | qfq | 20,646,235 | 151,612,903 | 0.96% |
| 2025-03-04 | 7.29 | 7.31 | 7.22 | 7.30 | 7.28 | qfq | 16,204,602 | 117,738,225 | -0.41% |
| 2025-03-03 | 7.22 | 7.40 | 7.22 | 7.33 | 7.31 | qfq | 27,823,699 | 204,470,023 | 1.38% |
| 2025-02-28 | 7.34 | 7.40 | 7.21 | 7.23 | 7.21 | qfq | 20,204,871 | 147,223,503 | -1.90% |
| 2025-02-27 | 7.50 | 7.53 | 7.28 | 7.37 | 7.35 | qfq | 29,463,065 | 217,396,112 | -1.34% |
| 2025-02-26 | 7.39 | 7.54 | 7.36 | 7.47 | 7.45 | qfq | 28,940,880 | 215,415,288 | 0.95% |
| 2025-02-25 | 7.24 | 7.47 | 7.21 | 7.40 | 7.38 | qfq | 38,805,937 | 286,394,940 | 1.37% |
| 2025-02-24 | 7.27 | 7.34 | 7.21 | 7.30 | 7.28 | qfq | 17,801,540 | 129,851,862 | 0.27% |
| 2025-02-21 | 7.32 | 7.37 | 7.23 | 7.28 | 7.26 | qfq | 24,167,097 | 175,830,713 | -0.95% |
| 2025-02-20 | 7.40 | 7.40 | 7.26 | 7.35 | 7.33 | qfq | 20,206,817 | 147,725,710 | -0.81% |
| 2025-02-19 | 7.19 | 7.44 | 7.19 | 7.41 | 7.39 | qfq | 28,457,362 | 208,897,541 | 2.21% |
| 2025-02-18 | 7.47 | 7.48 | 7.21 | 7.25 | 7.23 | qfq | 26,091,881 | 191,468,140 | -2.03% |
| 2025-02-17 | 7.36 | 7.42 | 7.28 | 7.40 | 7.38 | qfq | 27,596,100 | 202,748,705 | 0.82% |
| 2025-02-14 | 7.29 | 7.41 | 7.27 | 7.34 | 7.32 | qfq | 21,631,987 | 159,011,919 | 0.69% |
| 2025-02-13 | 7.32 | 7.35 | 7.28 | 7.29 | 7.27 | qfq | 18,210,805 | 133,037,302 | -0.55% |
| 2025-02-12 | 7.29 | 7.34 | 7.22 | 7.33 | 7.31 | qfq | 20,733,281 | 151,162,413 | 0.55% |
| 2025-02-11 | 7.39 | 7.39 | 7.26 | 7.29 | 7.27 | qfq | 23,345,594 | 170,386,652 | -1.35% |
| 2025-02-10 | 7.46 | 7.49 | 7.30 | 7.39 | 7.37 | qfq | 32,711,980 | 240,661,241 | -0.14% |
| 2025-02-07 | 7.22 | 7.49 | 7.20 | 7.40 | 7.38 | qfq | 40,140,952 | 295,473,746 | 2.49% |
| 2025-02-06 | 7.12 | 7.23 | 7.05 | 7.22 | 7.20 | qfq | 29,794,793 | 212,945,752 | 1.40% |
| 2025-02-05 | 7.20 | 7.22 | 7.10 | 7.12 | 7.10 | qfq | 21,987,000 | 156,981,583 | -0.56% |
| 2025-01-27 | 7.36 | 7.40 | 7.16 | 7.16 | 7.14 | qfq | 19,845,397 | 144,540,709 | -2.59% |
| 2025-01-24 | 7.42 | 7.46 | 7.30 | 7.35 | 7.33 | qfq | 30,725,097 | 226,037,745 | -1.21% |
| 2025-01-23 | 7.71 | 7.73 | 7.43 | 7.44 | 7.42 | qfq | 37,449,567 | 282,504,708 | -2.62% |
| 2025-01-22 | 7.74 | 7.95 | 7.60 | 7.64 | 7.62 | qfq | 45,674,713 | 353,991,687 | -3.17% |
| 2025-01-21 | 7.88 | 7.95 | 7.66 | 7.89 | 7.87 | qfq | 35,063,818 | 273,400,937 | 0.77% |
| 2025-01-20 | 7.88 | 8.04 | 7.83 | 7.83 | 7.81 | qfq | 54,105,952 | 426,653,923 | -2.61% |
| 2025-01-17 | 7.60 | 8.35 | 7.56 | 8.04 | 8.02 | qfq | 84,551,281 | 690,885,049 | 5.93% |
| 2025-01-16 | 7.61 | 7.80 | 7.48 | 7.59 | 7.57 | qfq | 27,192,916 | 207,414,231 | -0.26% |
| 2025-01-15 | 7.85 | 7.85 | 7.58 | 7.61 | 7.59 | qfq | 26,692,810 | 204,639,799 | -3.30% |
| 2025-01-14 | 7.68 | 7.87 | 7.63 | 7.87 | 7.85 | qfq | 29,516,430 | 229,844,937 | 2.21% |
| 2025-01-13 | 7.63 | 8.00 | 7.59 | 7.70 | 7.68 | qfq | 25,127,555 | 195,356,137 | -0.13% |
| 2025-01-10 | 7.57 | 7.80 | 7.45 | 7.71 | 7.69 | qfq | 31,690,084 | 242,574,754 | 1.18% |
| 2025-01-09 | 7.53 | 7.86 | 7.48 | 7.62 | 7.60 | qfq | 28,371,044 | 217,845,303 | 0.79% |
| 2025-01-08 | 7.46 | 7.60 | 7.22 | 7.56 | 7.54 | qfq | 31,040,767 | 230,493,617 | 0.80% |
| 2025-01-07 | 7.47 | 7.57 | 7.38 | 7.50 | 7.48 | qfq | 27,512,948 | 205,211,367 | 0.13% |
| 2025-01-06 | 7.60 | 7.68 | 7.42 | 7.49 | 7.47 | qfq | 22,157,933 | 166,683,564 | -1.71% |
| 2025-01-03 | 7.58 | 7.89 | 7.48 | 7.62 | 7.60 | qfq | 37,605,652 | 289,652,462 | 1.33% |
| 2025-01-02 | 7.91 | 7.92 | 7.43 | 7.52 | 7.50 | qfq | 36,298,562 | 277,770,232 | -4.93% |
| 2024-12-31 | 7.93 | 8.09 | 7.88 | 7.91 | 7.89 | qfq | 27,133,024 | 217,095,063 | -0.13% |
| 2024-12-30 | 8.02 | 8.05 | 7.87 | 7.92 | 7.90 | qfq | 19,104,784 | 151,799,667 | -1.49% |
| 2024-12-27 | 8.06 | 8.12 | 8.01 | 8.04 | 8.02 | qfq | 19,152,823 | 154,433,815 | -0.37% |
| 2024-12-26 | 8.28 | 8.32 | 8.05 | 8.07 | 8.05 | qfq | 32,841,758 | 267,138,979 | -2.89% |
| 2024-12-25 | 8.62 | 8.66 | 8.25 | 8.31 | 8.28 | qfq | 25,028,559 | 209,044,180 | -3.60% |
| 2024-12-24 | 8.46 | 8.95 | 8.46 | 8.62 | 8.59 | qfq | 36,937,704 | 322,631,096 | 2.25% |
| 2024-12-23 | 8.64 | 8.66 | 8.40 | 8.43 | 8.40 | qfq | 19,910,574 | 169,303,989 | -3.10% |
| 2024-12-20 | 8.82 | 9.05 | 8.53 | 8.70 | 8.67 | qfq | 30,925,135 | 270,032,407 | 2.35% |
| 2024-12-19 | 8.50 | 8.56 | 8.40 | 8.50 | 8.47 | qfq | 15,479,060 | 131,128,339 | -0.58% |
| 2024-12-18 | 8.62 | 8.67 | 8.52 | 8.55 | 8.52 | qfq | 12,309,910 | 105,707,842 | -0.58% |
| 2024-12-17 | 8.79 | 8.87 | 8.53 | 8.60 | 8.57 | qfq | 19,563,705 | 169,601,735 | -2.49% |
| 2024-12-16 | 8.98 | 9.20 | 8.78 | 8.82 | 8.79 | qfq | 28,355,152 | 254,030,840 | -1.56% |
| 2024-12-13 | 8.99 | 9.10 | 8.92 | 8.96 | 8.93 | qfq | 22,823,807 | 205,696,350 | -0.44% |
| 2024-12-12 | 8.95 | 9.07 | 8.87 | 9.00 | 8.97 | qfq | 20,114,336 | 180,649,501 | 0.45% |
| 2024-12-11 | 8.97 | 9.07 | 8.94 | 8.96 | 8.93 | qfq | 16,812,040 | 151,071,542 | -0.11% |
| 2024-12-10 | 9.22 | 9.30 | 8.97 | 8.97 | 8.94 | qfq | 24,391,160 | 221,560,672 | -0.44% |
| 2024-12-09 | 9.07 | 9.08 | 8.94 | 9.01 | 8.98 | qfq | 18,718,020 | 168,510,558 | -0.77% |
| 2024-12-06 | 9.10 | 9.14 | 8.92 | 9.08 | 9.05 | qfq | 20,164,940 | 182,319,599 | -0.22% |
| 2024-12-05 | 9.06 | 9.14 | 8.80 | 9.10 | 9.07 | qfq | 28,384,960 | 254,485,383 | 0.55% |
| 2024-12-04 | 9.39 | 9.44 | 9.01 | 9.05 | 9.02 | qfq | 32,893,500 | 301,369,051 | -4.94% |
| 2024-12-03 | 9.35 | 9.80 | 9.30 | 9.52 | 9.49 | qfq | 37,784,685 | 361,342,781 | 1.49% |
| 2024-12-02 | 9.23 | 9.45 | 9.18 | 9.38 | 9.35 | qfq | 31,636,468 | 295,583,721 | 2.18% |
| 2024-11-29 | 9.00 | 9.27 | 8.93 | 9.18 | 9.15 | qfq | 33,919,503 | 311,803,492 | 1.66% |
| 2024-11-28 | 9.03 | 9.40 | 9.01 | 9.03 | 9.00 | qfq | 34,096,883 | 312,795,401 | -1.10% |
| 2024-11-27 | 8.55 | 9.15 | 8.53 | 9.13 | 9.10 | qfq | 61,060,769 | 545,508,914 | 6.41% |
| 2024-11-26 | 8.46 | 8.74 | 8.46 | 8.58 | 8.55 | qfq | 31,007,349 | 268,291,771 | 1.30% |
| 2024-11-25 | 8.38 | 8.60 | 8.34 | 8.47 | 8.44 | qfq | 24,989,249 | 210,928,416 | 1.68% |
| 2024-11-22 | 8.70 | 8.96 | 8.33 | 8.33 | 8.30 | qfq | 37,228,070 | 322,274,745 | -4.25% |
| 2024-11-21 | 8.81 | 8.87 | 8.61 | 8.70 | 8.67 | qfq | 22,032,103 | 192,170,427 | -1.69% |
| 2024-11-20 | 8.69 | 9.08 | 8.66 | 8.85 | 8.82 | qfq | 34,592,692 | 305,755,654 | 1.37% |
| 2024-11-19 | 8.69 | 8.81 | 8.47 | 8.73 | 8.70 | qfq | 26,982,577 | 233,032,334 | 0.92% |
| 2024-11-18 | 8.66 | 9.19 | 8.55 | 8.65 | 8.62 | qfq | 45,449,630 | 400,591,593 | -0.12% |
| 2024-11-15 | 9.00 | 9.08 | 8.64 | 8.66 | 8.63 | qfq | 30,404,538 | 269,285,160 | -4.20% |
| 2024-11-14 | 9.33 | 9.33 | 9.01 | 9.04 | 9.01 | qfq | 27,180,476 | 248,093,693 | -2.69% |
| 2024-11-13 | 9.23 | 9.40 | 9.10 | 9.29 | 9.26 | qfq | 27,600,249 | 254,940,197 | -0.21% |
| 2024-11-12 | 9.60 | 9.71 | 9.22 | 9.31 | 9.28 | qfq | 42,698,892 | 404,288,494 | -3.02% |
| 2024-11-11 | 9.38 | 9.60 | 9.35 | 9.60 | 9.57 | qfq | 40,044,879 | 379,935,909 | 1.27% |
| 2024-11-08 | 9.79 | 9.95 | 9.46 | 9.48 | 9.45 | qfq | 51,333,810 | 496,952,021 | -2.77% |
| 2024-11-07 | 9.59 | 9.85 | 9.50 | 9.75 | 9.72 | qfq | 47,811,916 | 463,864,785 | -0.51% |
| 2024-11-06 | 9.55 | 10.08 | 9.48 | 9.80 | 9.77 | qfq | 74,239,500 | 728,935,244 | 2.51% |
| 2024-11-05 | 9.40 | 9.60 | 9.37 | 9.56 | 9.53 | qfq | 51,371,938 | 487,684,976 | 0.74% |
| 2024-11-04 | 9.12 | 9.68 | 9.12 | 9.49 | 9.46 | qfq | 63,892,673 | 605,669,305 | 4.75% |
| 2024-11-01 | 9.02 | 9.35 | 8.93 | 9.06 | 9.03 | qfq | 53,958,084 | 492,965,528 | -1.09% |
| 2024-10-31 | 9.16 | 9.27 | 8.98 | 9.16 | 9.13 | qfq | 55,941,296 | 511,385,549 | 2.81% |
| 2024-10-30 | 8.89 | 9.36 | 8.87 | 8.91 | 8.88 | qfq | 58,331,264 | 530,117,838 | -1.22% |
| 2024-10-29 | 9.49 | 9.52 | 9.01 | 9.02 | 8.99 | qfq | 68,340,000 | 628,357,301 | -5.85% |
| 2024-10-28 | 9.60 | 9.87 | 9.30 | 9.58 | 9.55 | qfq | 97,501,449 | 922,386,517 | -1.94% |
| 2024-10-25 | 9.12 | 9.87 | 9.11 | 9.77 | 9.74 | qfq | 118,302,402 | 1,126,153,440 | 6.89% |
| 2024-10-24 | 9.30 | 9.35 | 8.97 | 9.14 | 9.11 | qfq | 139,607,734 | 1,279,891,939 | -4.79% |
| 2024-10-23 | 9.05 | 9.60 | 9.01 | 9.60 | 9.57 | qfq | 148,047,146 | 1,410,671,697 | 9.97% |
| 2024-10-22 | 7.94 | 8.73 | 7.87 | 8.73 | 8.70 | qfq | 45,611,235 | 384,079,873 | 9.95% |
| 2024-10-21 | 7.97 | 8.15 | 7.90 | 7.94 | 7.92 | qfq | 34,881,096 | 278,478,884 | 0.25% |
| 2024-10-18 | 7.70 | 8.09 | 7.68 | 7.92 | 7.90 | qfq | 30,203,733 | 237,771,684 | 2.46% |
| 2024-10-17 | 7.92 | 8.03 | 7.71 | 7.73 | 7.71 | qfq | 19,403,276 | 152,898,336 | -1.90% |
| 2024-10-16 | 7.95 | 8.06 | 7.72 | 7.88 | 7.86 | qfq | 32,638,775 | 256,797,870 | -1.87% |
| 2024-10-15 | 8.28 | 8.34 | 8.02 | 8.03 | 8.01 | qfq | 24,905,587 | 203,379,356 | -4.06% |
| 2024-10-14 | 8.30 | 8.43 | 8.08 | 8.37 | 8.34 | qfq | 22,625,384 | 187,112,188 | 1.58% |
| 2024-10-11 | 8.59 | 8.59 | 8.12 | 8.24 | 8.22 | qfq | 27,186,319 | 226,739,136 | -5.50% |
| 2024-10-10 | 8.57 | 8.98 | 8.56 | 8.72 | 8.69 | qfq | 45,357,178 | 399,389,298 | 1.51% |
| 2024-10-09 | 9.00 | 9.00 | 8.50 | 8.59 | 8.56 | qfq | 55,897,399 | 487,049,550 | -5.81% |
| 2024-10-08 | 9.55 | 9.55 | 8.81 | 9.12 | 9.09 | qfq | 71,784,483 | 657,972,691 | 5.07% |
| 2024-09-30 | 8.21 | 8.68 | 8.15 | 8.68 | 8.65 | qfq | 53,920,288 | 455,425,181 | 10.01% |
| 2024-09-27 | 7.49 | 8.11 | 7.49 | 7.89 | 7.87 | qfq | 42,553,725 | 330,742,369 | 6.91% |
| 2024-09-26 | 7.07 | 7.38 | 7.02 | 7.38 | 7.36 | qfq | 24,503,000 | 176,670,354 | 4.24% |
| 2024-09-25 | 7.15 | 7.36 | 7.07 | 7.08 | 7.06 | qfq | 29,563,012 | 213,054,183 | 0.14% |
| 2024-09-24 | 6.72 | 7.07 | 6.71 | 7.07 | 7.05 | qfq | 34,120,438 | 236,119,320 | 5.52% |
| 2024-09-23 | 6.70 | 6.79 | 6.66 | 6.70 | 6.68 | qfq | 9,157,750 | 61,533,139 | -0.89% |
| 2024-09-20 | 6.87 | 6.93 | 6.65 | 6.76 | 6.74 | qfq | 19,903,250 | 133,838,086 | -2.03% |
| 2024-09-19 | 6.97 | 7.03 | 6.83 | 6.90 | 6.88 | qfq | 19,249,973 | 133,031,890 | 0.15% |
| 2024-09-18 | 6.82 | 6.94 | 6.75 | 6.89 | 6.87 | qfq | 18,762,924 | 128,385,249 | 0.44% |
| 2024-09-13 | 7.02 | 7.45 | 6.84 | 6.86 | 6.84 | qfq | 43,209,744 | 307,769,420 | -0.29% |
| 2024-09-12 | 6.82 | 7.07 | 6.82 | 6.88 | 6.86 | qfq | 13,582,166 | 94,658,389 | 0.29% |
| 2024-09-11 | 6.76 | 6.90 | 6.73 | 6.86 | 6.84 | qfq | 9,318,335 | 63,740,776 | 0.73% |
| 2024-09-10 | 6.83 | 6.89 | 6.70 | 6.81 | 6.79 | qfq | 8,218,076 | 55,694,636 | -0.29% |
| 2024-09-09 | 6.81 | 6.90 | 6.80 | 6.83 | 6.81 | qfq | 8,541,667 | 58,409,562 | -0.73% |
| 2024-09-06 | 7.04 | 7.06 | 6.87 | 6.88 | 6.86 | qfq | 11,330,667 | 78,451,397 | -2.41% |
| 2024-09-05 | 7.02 | 7.17 | 7.01 | 7.05 | 7.03 | qfq | 11,975,007 | 84,668,992 | 0.43% |
| 2024-09-04 | 7.02 | 7.14 | 7.00 | 7.02 | 7.00 | qfq | 14,114,878 | 99,801,695 | -0.85% |
| 2024-09-03 | 6.89 | 7.12 | 6.88 | 7.08 | 7.06 | qfq | 16,138,793 | 113,468,480 | 2.76% |
| 2024-09-02 | 7.17 | 7.19 | 6.87 | 6.89 | 6.87 | qfq | 19,813,738 | 139,182,532 | -3.91% |
| 2024-08-30 | 6.90 | 7.29 | 6.80 | 7.17 | 7.15 | qfq | 30,328,790 | 216,008,094 | 2.58% |
| 2024-08-29 | 6.68 | 7.17 | 6.64 | 6.99 | 6.97 | qfq | 37,053,515 | 256,944,685 | 3.86% |
| 2024-08-28 | 6.58 | 6.80 | 6.38 | 6.73 | 6.71 | qfq | 30,320,690 | 199,317,071 | 1.97% |
| 2024-08-27 | 6.86 | 6.87 | 6.55 | 6.60 | 6.58 | qfq | 28,608,900 | 190,711,184 | -4.62% |
| 2024-08-26 | 6.88 | 7.08 | 6.88 | 6.92 | 6.90 | qfq | 16,424,617 | 114,504,026 | 0.58% |
| 2024-08-23 | 7.00 | 7.09 | 6.83 | 6.88 | 6.86 | qfq | 16,960,140 | 117,451,963 | -2.69% |
| 2024-08-22 | 7.31 | 7.35 | 7.04 | 7.07 | 7.05 | qfq | 14,829,690 | 105,807,543 | -1.67% |
| 2024-08-21 | 7.13 | 7.22 | 7.07 | 7.19 | 7.17 | qfq | 10,475,500 | 74,996,410 | 0.14% |
| 2024-08-20 | 7.38 | 7.41 | 7.05 | 7.18 | 7.16 | qfq | 17,506,200 | 125,998,386 | -1.91% |
| 2024-08-19 | 7.50 | 7.57 | 7.30 | 7.32 | 7.30 | qfq | 16,940,013 | 125,529,053 | -2.79% |
| 2024-08-16 | 7.73 | 7.75 | 7.52 | 7.53 | 7.51 | qfq | 15,823,000 | 120,168,000 | -2.59% |
| 2024-08-15 | 7.70 | 7.85 | 7.64 | 7.73 | 7.71 | qfq | 13,587,600 | 105,281,917 | 0.00% |
| 2024-08-14 | 7.96 | 8.02 | 7.73 | 7.73 | 7.71 | qfq | 12,840,600 | 100,387,552 | -2.40% |
| 2024-08-13 | 7.85 | 7.99 | 7.75 | 7.92 | 7.90 | qfq | 12,562,261 | 98,933,075 | 0.76% |
| 2024-08-12 | 8.13 | 8.24 | 7.83 | 7.86 | 7.84 | qfq | 20,725,724 | 165,441,700 | -0.76% |
| 2024-08-09 | 8.16 | 8.23 | 7.92 | 7.92 | 7.90 | qfq | 12,232,384 | 98,347,389 | -2.34% |
| 2024-08-08 | 7.90 | 8.22 | 7.85 | 8.11 | 8.09 | qfq | 21,386,080 | 172,025,229 | 2.01% |
| 2024-08-07 | 8.05 | 8.07 | 7.95 | 7.95 | 7.93 | qfq | 11,375,253 | 90,816,110 | -1.12% |
| 2024-08-06 | 7.97 | 8.18 | 7.91 | 8.04 | 8.02 | qfq | 19,140,913 | 154,291,000 | 1.77% |
| 2024-08-05 | 8.10 | 8.20 | 7.86 | 7.90 | 7.88 | qfq | 22,922,932 | 184,629,506 | -3.19% |
| 2024-08-02 | 8.32 | 8.45 | 8.15 | 8.16 | 8.14 | qfq | 16,693,460 | 138,184,764 | -2.97% |
| 2024-08-01 | 8.46 | 8.56 | 8.32 | 8.41 | 8.38 | qfq | 19,073,299 | 161,046,157 | -1.18% |
| 2024-07-31 | 8.22 | 8.57 | 8.12 | 8.51 | 8.48 | qfq | 29,059,382 | 243,259,896 | 2.65% |
| 2024-07-30 | 8.42 | 8.51 | 8.20 | 8.29 | 8.26 | qfq | 19,894,800 | 164,966,744 | -1.66% |
| 2024-07-29 | 8.65 | 8.68 | 8.40 | 8.43 | 8.40 | qfq | 31,628,225 | 268,516,490 | -3.66% |
| 2024-07-26 | 8.76 | 9.00 | 8.60 | 8.75 | 8.72 | qfq | 38,986,293 | 342,069,508 | -0.91% |
| 2024-07-25 | 8.42 | 9.01 | 8.36 | 8.83 | 8.80 | qfq | 49,818,903 | 432,032,553 | 4.62% |
| 2024-07-24 | 8.30 | 8.69 | 8.23 | 8.44 | 8.41 | qfq | 37,524,120 | 317,370,849 | 0.72% |
| 2024-07-23 | 8.50 | 8.58 | 8.21 | 8.38 | 8.35 | qfq | 46,315,227 | 387,141,390 | -1.18% |
| 2024-07-22 | 7.72 | 8.48 | 7.72 | 8.48 | 8.45 | qfq | 54,287,093 | 444,438,831 | 9.99% |
| 2024-07-19 | 7.54 | 7.72 | 7.47 | 7.71 | 7.69 | qfq | 17,163,698 | 131,197,200 | 2.25% |
| 2024-07-18 | 7.52 | 7.57 | 7.41 | 7.54 | 7.52 | qfq | 15,309,860 | 114,747,426 | -0.40% |
| 2024-07-17 | 7.71 | 7.76 | 7.56 | 7.57 | 7.55 | qfq | 12,002,584 | 91,403,978 | -1.43% |
| 2024-07-16 | 7.69 | 7.70 | 7.56 | 7.68 | 7.66 | qfq | 12,337,021 | 94,258,616 | -0.26% |
| 2024-07-15 | 7.80 | 7.80 | 7.65 | 7.70 | 7.68 | qfq | 13,179,901 | 101,362,672 | -2.16% |
| 2024-07-12 | 7.95 | 8.04 | 7.84 | 7.87 | 7.77 | qfq | 19,741,189 | 156,348,325 | -1.87% |
| 2024-07-11 | 8.04 | 8.24 | 7.97 | 8.02 | 7.92 | qfq | 25,978,683 | 209,901,389 | 1.01% |
| 2024-07-10 | 8.34 | 8.34 | 7.77 | 7.94 | 7.84 | qfq | 43,415,803 | 343,360,226 | -7.46% |
| 2024-07-09 | 8.35 | 8.62 | 8.31 | 8.58 | 8.47 | qfq | 14,628,863 | 124,023,057 | 3.00% |
| 2024-07-08 | 8.63 | 8.64 | 8.30 | 8.33 | 8.23 | qfq | 12,319,321 | 103,625,779 | -3.48% |
| 2024-07-05 | 8.59 | 8.66 | 8.49 | 8.63 | 8.52 | qfq | 7,401,400 | 63,499,339 | 0.12% |
| 2024-07-04 | 8.72 | 8.80 | 8.58 | 8.62 | 8.51 | qfq | 10,726,319 | 92,891,488 | -1.03% |
| 2024-07-03 | 8.93 | 8.98 | 8.70 | 8.71 | 8.60 | qfq | 14,011,600 | 122,973,347 | -2.90% |
| 2024-07-02 | 9.14 | 9.17 | 8.94 | 8.97 | 8.86 | qfq | 12,292,800 | 111,244,118 | -2.29% |
| 2024-07-01 | 8.91 | 9.26 | 8.87 | 9.18 | 9.07 | qfq | 16,817,400 | 152,576,149 | 2.68% |
| 2024-06-28 | 8.74 | 9.08 | 8.72 | 8.94 | 8.83 | qfq | 16,036,470 | 144,077,775 | 1.71% |
| 2024-06-27 | 9.02 | 9.04 | 8.76 | 8.79 | 8.68 | qfq | 17,025,627 | 151,058,719 | -3.19% |
| 2024-06-26 | 8.94 | 9.09 | 8.83 | 9.08 | 8.97 | qfq | 15,233,580 | 136,192,343 | 1.00% |
| 2024-06-25 | 9.02 | 9.09 | 8.89 | 8.99 | 8.88 | qfq | 13,734,623 | 123,152,208 | -0.22% |
| 2024-06-24 | 9.06 | 9.13 | 8.92 | 9.01 | 8.90 | qfq | 15,422,760 | 139,146,577 | -1.42% |
| 2024-06-21 | 9.26 | 9.39 | 9.11 | 9.14 | 9.03 | qfq | 21,073,004 | 194,202,665 | -1.40% |
| 2024-06-20 | 9.51 | 9.59 | 9.13 | 9.27 | 9.15 | qfq | 25,430,900 | 236,412,141 | -3.13% |
| 2024-06-19 | 9.84 | 9.85 | 9.51 | 9.57 | 9.45 | qfq | 17,320,180 | 166,459,591 | -2.84% |
| 2024-06-18 | 10.09 | 10.15 | 9.80 | 9.85 | 9.73 | qfq | 19,766,411 | 195,899,949 | -2.67% |
| 2024-06-17 | 10.09 | 10.33 | 10.05 | 10.12 | 9.99 | qfq | 11,794,900 | 120,042,334 | -0.20% |
| 2024-06-14 | 10.11 | 10.21 | 9.97 | 10.14 | 10.01 | qfq | 11,046,657 | 111,209,712 | -0.10% |
| 2024-06-13 | 10.11 | 10.30 | 10.04 | 10.15 | 10.02 | qfq | 15,153,900 | 154,702,582 | 0.50% |
| 2024-06-12 | 10.06 | 10.17 | 9.93 | 10.10 | 9.97 | qfq | 14,215,480 | 142,681,453 | 0.40% |
| 2024-06-11 | 9.96 | 10.08 | 9.85 | 10.06 | 9.93 | qfq | 13,170,372 | 131,860,791 | 0.40% |
| 2024-06-07 | 10.37 | 10.44 | 9.99 | 10.02 | 9.89 | qfq | 26,297,400 | 266,043,692 | -3.19% |
| 2024-06-06 | 10.60 | 10.68 | 10.27 | 10.35 | 10.22 | qfq | 16,823,442 | 175,742,508 | -2.36% |
| 2024-06-05 | 10.91 | 10.91 | 10.59 | 10.60 | 10.47 | qfq | 11,891,800 | 127,676,660 | -1.85% |
| 2024-06-04 | 10.64 | 10.83 | 10.45 | 10.80 | 10.66 | qfq | 12,728,042 | 135,523,800 | 1.50% |
| 2024-06-03 | 10.64 | 10.78 | 10.51 | 10.64 | 10.51 | qfq | 11,862,000 | 126,053,774 | -0.28% |
| 2024-05-31 | 10.77 | 10.85 | 10.62 | 10.67 | 10.54 | qfq | 13,513,781 | 144,367,018 | -1.11% |
| 2024-05-30 | 10.86 | 11.18 | 10.75 | 10.79 | 10.65 | qfq | 17,555,231 | 191,326,523 | -0.19% |
| 2024-05-29 | 10.60 | 10.91 | 10.56 | 10.81 | 10.67 | qfq | 16,042,407 | 173,125,543 | 0.19% |
| 2024-05-28 | 10.53 | 11.23 | 10.53 | 10.79 | 10.65 | qfq | 31,667,475 | 346,663,703 | 2.18% |
| 2024-05-27 | 10.35 | 10.64 | 10.27 | 10.56 | 10.43 | qfq | 11,972,180 | 125,219,462 | 2.03% |
| 2024-05-24 | 10.50 | 10.70 | 10.32 | 10.35 | 10.22 | qfq | 13,353,700 | 140,303,207 | -1.71% |
| 2024-05-23 | 10.70 | 10.77 | 10.48 | 10.53 | 10.40 | qfq | 13,194,551 | 139,637,543 | -2.32% |
| 2024-05-22 | 10.75 | 10.88 | 10.64 | 10.78 | 10.65 | qfq | 18,020,191 | 193,618,467 | 0.09% |
| 2024-05-21 | 10.91 | 10.91 | 10.68 | 10.77 | 10.64 | qfq | 19,823,449 | 213,736,547 | -1.46% |
| 2024-05-20 | 10.85 | 11.05 | 10.79 | 10.93 | 10.79 | qfq | 17,396,718 | 190,049,295 | 0.74% |
| 2024-05-17 | 10.70 | 10.85 | 10.60 | 10.85 | 10.71 | qfq | 16,903,532 | 181,563,982 | 1.02% |
| 2024-05-16 | 10.81 | 10.96 | 10.68 | 10.74 | 10.61 | qfq | 26,309,540 | 284,577,120 | -0.92% |
| 2024-05-15 | 11.07 | 11.15 | 10.78 | 10.84 | 10.70 | qfq | 25,980,336 | 283,114,506 | -2.08% |
| 2024-05-14 | 11.19 | 11.28 | 10.97 | 11.07 | 10.93 | qfq | 26,479,089 | 294,878,414 | -0.09% |
| 2024-05-13 | 10.82 | 11.30 | 10.72 | 11.08 | 10.94 | qfq | 35,794,691 | 395,820,353 | 1.74% |
| 2024-05-10 | 10.76 | 10.93 | 10.66 | 10.89 | 10.75 | qfq | 21,054,714 | 227,836,276 | 0.93% |
| 2024-05-09 | 10.60 | 10.88 | 10.56 | 10.79 | 10.65 | qfq | 22,003,203 | 236,685,590 | 1.89% |
| 2024-05-08 | 10.57 | 10.70 | 10.45 | 10.59 | 10.46 | qfq | 20,798,600 | 220,347,968 | 0.19% |
| 2024-05-07 | 10.55 | 10.60 | 10.47 | 10.57 | 10.44 | qfq | 14,356,651 | 151,318,386 | -0.19% |
| 2024-05-06 | 10.49 | 10.65 | 10.40 | 10.59 | 10.46 | qfq | 29,847,835 | 315,219,715 | 2.02% |
| 2024-04-30 | 10.29 | 10.51 | 10.22 | 10.38 | 10.25 | qfq | 46,954,763 | 486,497,380 | 0.39% |
| 2024-04-29 | 9.60 | 10.34 | 9.60 | 10.34 | 10.21 | qfq | 45,487,706 | 465,544,101 | 10.00% |
| 2024-04-26 | 9.27 | 9.42 | 9.14 | 9.40 | 9.28 | qfq | 19,512,478 | 181,473,909 | 1.40% |
| 2024-04-25 | 9.28 | 9.39 | 9.17 | 9.27 | 9.15 | qfq | 11,209,642 | 104,090,403 | -0.32% |
| 2024-04-24 | 9.18 | 9.32 | 9.09 | 9.30 | 9.18 | qfq | 15,031,451 | 138,653,065 | 0.98% |
| 2024-04-23 | 9.48 | 9.49 | 9.12 | 9.21 | 9.09 | qfq | 20,619,013 | 190,412,804 | -2.33% |
| 2024-04-22 | 9.50 | 9.65 | 9.33 | 9.43 | 9.31 | qfq | 13,343,669 | 126,474,252 | -1.05% |
| 2024-04-19 | 9.85 | 9.92 | 9.43 | 9.53 | 9.41 | qfq | 23,890,511 | 229,235,684 | -3.93% |
| 2024-04-18 | 9.90 | 10.03 | 9.81 | 9.92 | 9.80 | qfq | 13,121,273 | 130,436,225 | -0.30% |
| 2024-04-17 | 9.72 | 9.95 | 9.72 | 9.95 | 9.83 | qfq | 16,863,231 | 166,115,994 | 3.65% |
| 2024-04-16 | 10.01 | 10.08 | 9.55 | 9.60 | 9.48 | qfq | 25,435,950 | 247,267,310 | -4.95% |
| 2024-04-15 | 10.10 | 10.25 | 9.95 | 10.10 | 9.97 | qfq | 17,366,700 | 175,507,108 | 0.10% |
| 2024-04-12 | 10.24 | 10.43 | 10.07 | 10.09 | 9.96 | qfq | 12,398,200 | 126,311,274 | -1.56% |
| 2024-04-11 | 10.00 | 10.36 | 9.91 | 10.25 | 10.12 | qfq | 19,003,841 | 193,252,450 | 1.69% |
| 2024-04-10 | 10.23 | 10.30 | 10.01 | 10.08 | 9.95 | qfq | 12,475,084 | 125,989,717 | -2.04% |
| 2024-04-09 | 10.00 | 10.39 | 10.00 | 10.29 | 10.16 | qfq | 16,430,804 | 168,064,112 | 2.90% |
| 2024-04-08 | 10.18 | 10.24 | 9.96 | 10.00 | 9.87 | qfq | 18,795,347 | 189,906,933 | -2.91% |
| 2024-04-03 | 10.39 | 10.55 | 10.26 | 10.30 | 10.17 | qfq | 18,498,702 | 191,273,438 | -2.55% |
| 2024-04-02 | 10.80 | 10.96 | 10.51 | 10.57 | 10.44 | qfq | 35,473,123 | 379,728,868 | 2.22% |
| 2024-04-01 | 10.16 | 10.34 | 10.15 | 10.34 | 10.21 | qfq | 18,743,018 | 192,532,847 | 1.97% |
| 2024-03-29 | 10.04 | 10.33 | 10.03 | 10.14 | 10.01 | qfq | 12,629,332 | 128,196,083 | 0.10% |
| 2024-03-28 | 10.00 | 10.30 | 9.91 | 10.13 | 10.00 | qfq | 15,380,247 | 156,292,800 | 0.80% |
| 2024-03-27 | 10.57 | 10.57 | 10.03 | 10.05 | 9.92 | qfq | 19,767,716 | 202,671,545 | -4.83% |
| 2024-03-26 | 10.60 | 10.64 | 10.35 | 10.56 | 10.43 | qfq | 20,734,383 | 217,630,520 | -0.56% |
| 2024-03-25 | 10.75 | 10.88 | 10.62 | 10.62 | 10.49 | qfq | 20,428,029 | 219,417,594 | -1.76% |
| 2024-03-22 | 10.85 | 10.94 | 10.60 | 10.81 | 10.67 | qfq | 26,895,604 | 289,723,749 | -1.19% |
| 2024-03-21 | 10.83 | 11.02 | 10.65 | 10.94 | 10.80 | qfq | 31,425,029 | 340,843,652 | 1.11% |
| 2024-03-20 | 10.86 | 10.86 | 10.66 | 10.82 | 10.68 | qfq | 20,217,343 | 217,448,395 | 0.09% |
| 2024-03-19 | 10.97 | 10.99 | 10.78 | 10.81 | 10.67 | qfq | 23,395,563 | 254,405,318 | -1.91% |
| 2024-03-18 | 10.90 | 11.03 | 10.71 | 11.02 | 10.88 | qfq | 38,121,647 | 416,591,916 | 1.47% |
| 2024-03-15 | 10.81 | 11.36 | 10.63 | 10.86 | 10.72 | qfq | 56,629,868 | 619,975,057 | 0.18% |
| 2024-03-14 | 11.08 | 11.18 | 10.69 | 10.84 | 10.70 | qfq | 42,830,827 | 466,809,340 | -3.30% |
| 2024-03-13 | 11.18 | 11.64 | 11.12 | 11.21 | 11.07 | qfq | 44,263,688 | 500,821,851 | -0.80% |
| 2024-03-12 | 11.16 | 11.47 | 11.06 | 11.30 | 11.16 | qfq | 59,716,397 | 674,435,152 | 0.18% |
| 2024-03-11 | 10.90 | 11.41 | 10.71 | 11.28 | 11.14 | qfq | 77,445,708 | 850,623,457 | 5.72% |
| 2024-03-08 | 10.41 | 10.86 | 10.41 | 10.67 | 10.54 | qfq | 65,947,997 | 701,733,723 | 2.40% |
| 2024-03-07 | 10.80 | 10.88 | 10.39 | 10.42 | 10.29 | qfq | 86,308,403 | 917,245,944 | -1.61% |
| 2024-03-06 | 9.57 | 10.59 | 9.55 | 10.59 | 10.46 | qfq | 68,107,992 | 700,830,536 | 9.97% |
| 2024-03-05 | 9.84 | 9.85 | 9.56 | 9.63 | 9.51 | qfq | 30,269,201 | 292,712,051 | -3.12% |
| 2024-03-04 | 10.17 | 10.30 | 9.85 | 9.94 | 9.82 | qfq | 38,407,521 | 384,457,404 | -2.26% |
| 2024-03-01 | 10.09 | 10.20 | 9.85 | 10.17 | 10.04 | qfq | 32,138,681 | 324,098,387 | 1.80% |
| 2024-02-29 | 9.60 | 10.12 | 9.53 | 9.99 | 9.86 | qfq | 46,358,098 | 459,010,448 | 4.06% |
| 2024-02-28 | 9.99 | 10.35 | 9.60 | 9.60 | 9.48 | qfq | 49,424,273 | 496,407,641 | -3.61% |
| 2024-02-27 | 9.79 | 9.96 | 9.70 | 9.96 | 9.84 | qfq | 27,491,190 | 269,694,756 | 1.74% |
| 2024-02-26 | 9.83 | 9.94 | 9.64 | 9.79 | 9.67 | qfq | 27,512,939 | 269,173,143 | 0.31% |
| 2024-02-23 | 9.82 | 9.85 | 9.56 | 9.76 | 9.64 | qfq | 26,348,988 | 255,430,507 | -0.31% |
| 2024-02-22 | 9.76 | 9.91 | 9.70 | 9.79 | 9.67 | qfq | 18,777,170 | 183,713,471 | 0.10% |
| 2024-02-21 | 9.74 | 10.13 | 9.67 | 9.78 | 9.66 | qfq | 20,814,415 | 205,938,309 | -0.61% |
| 2024-02-20 | 9.70 | 9.90 | 9.57 | 9.84 | 9.72 | qfq | 19,949,437 | 194,938,298 | 1.13% |
| 2024-02-19 | 9.88 | 9.96 | 9.61 | 9.73 | 9.61 | qfq | 29,049,280 | 282,854,587 | -1.52% |
| 2024-02-08 | 9.87 | 10.38 | 9.79 | 9.88 | 9.76 | qfq | 36,895,628 | 372,817,647 | 0.10% |
| 2024-02-07 | 9.10 | 9.87 | 9.10 | 9.87 | 9.75 | qfq | 47,871,316 | 467,299,724 | 10.03% |
| 2024-02-06 | 8.00 | 8.97 | 7.95 | 8.97 | 8.86 | qfq | 28,495,568 | 246,171,890 | 10.06% |
| 2024-02-05 | 8.58 | 8.58 | 7.90 | 8.15 | 8.05 | qfq | 22,355,759 | 184,147,037 | -5.45% |
| 2024-02-02 | 8.93 | 9.09 | 8.41 | 8.62 | 8.51 | qfq | 20,007,347 | 174,254,185 | -3.90% |
| 2024-02-01 | 8.90 | 9.20 | 8.81 | 8.97 | 8.86 | qfq | 15,248,046 | 137,285,028 | 0.67% |
| 2024-01-31 | 9.07 | 9.20 | 8.90 | 8.91 | 8.80 | qfq | 17,109,870 | 154,882,767 | -2.73% |
| 2024-01-30 | 9.45 | 9.63 | 9.13 | 9.16 | 9.05 | qfq | 18,569,420 | 173,512,463 | -3.78% |
| 2024-01-29 | 9.72 | 10.11 | 9.48 | 9.52 | 9.40 | qfq | 13,666,865 | 132,023,172 | -2.36% |
| 2024-01-26 | 9.83 | 9.95 | 9.72 | 9.75 | 9.63 | qfq | 14,006,940 | 137,650,250 | -1.61% |
| 2024-01-25 | 9.84 | 9.96 | 9.57 | 9.91 | 9.79 | qfq | 20,076,245 | 196,676,831 | 0.81% |
| 2024-01-24 | 9.64 | 10.09 | 9.53 | 9.83 | 9.71 | qfq | 25,510,629 | 249,960,828 | 2.29% |
| 2024-01-23 | 9.45 | 9.76 | 9.30 | 9.61 | 9.49 | qfq | 19,344,870 | 185,487,266 | 1.69% |
| 2024-01-22 | 9.90 | 10.03 | 9.36 | 9.45 | 9.33 | qfq | 24,511,847 | 239,047,073 | -3.57% |
| 2024-01-19 | 10.11 | 10.25 | 9.80 | 9.80 | 9.68 | qfq | 13,600,014 | 136,875,348 | -3.45% |
| 2024-01-18 | 10.08 | 10.19 | 9.85 | 10.15 | 10.02 | qfq | 22,260,098 | 222,717,174 | -0.39% |
| 2024-01-17 | 10.55 | 10.61 | 10.19 | 10.19 | 10.06 | qfq | 15,506,660 | 161,188,790 | -3.69% |
| 2024-01-16 | 10.19 | 10.60 | 10.18 | 10.58 | 10.45 | qfq | 28,789,517 | 301,085,146 | 3.52% |
| 2024-01-15 | 10.31 | 10.43 | 10.20 | 10.22 | 10.09 | qfq | 12,002,564 | 123,305,402 | -1.54% |
| 2024-01-12 | 10.45 | 10.64 | 10.32 | 10.38 | 10.25 | qfq | 17,258,903 | 180,562,214 | -0.48% |
| 2024-01-11 | 10.20 | 10.55 | 10.16 | 10.43 | 10.30 | qfq | 23,616,100 | 244,946,779 | 1.56% |
| 2024-01-10 | 10.46 | 10.61 | 10.20 | 10.27 | 10.14 | qfq | 20,000,552 | 207,494,771 | -2.56% |
| 2024-01-09 | 10.59 | 10.84 | 10.38 | 10.54 | 10.41 | qfq | 16,459,996 | 173,893,654 | -0.38% |
| 2024-01-08 | 10.86 | 10.94 | 10.57 | 10.58 | 10.45 | qfq | 13,004,339 | 139,458,688 | -2.85% |
| 2024-01-05 | 11.16 | 11.32 | 10.82 | 10.89 | 10.75 | qfq | 16,311,199 | 179,480,068 | -2.77% |
| 2024-01-04 | 11.45 | 11.45 | 11.15 | 11.20 | 11.06 | qfq | 12,331,177 | 138,555,651 | -2.18% |
| 2024-01-03 | 11.50 | 11.64 | 11.27 | 11.45 | 11.31 | qfq | 12,650,258 | 144,549,924 | -0.95% |
| 2024-01-02 | 11.56 | 11.65 | 11.47 | 11.56 | 11.42 | qfq | 11,417,979 | 132,248,879 | -0.34% |
| 2023-12-29 | 11.39 | 11.65 | 11.31 | 11.60 | 11.45 | qfq | 20,107,290 | 232,416,991 | 1.75% |
| 2023-12-28 | 10.75 | 11.49 | 10.73 | 11.40 | 11.26 | qfq | 27,084,304 | 304,696,347 | 5.65% |
| 2023-12-27 | 10.80 | 10.84 | 10.62 | 10.79 | 10.65 | qfq | 9,906,743 | 106,457,056 | 0.28% |
| 2023-12-26 | 10.95 | 10.96 | 10.66 | 10.76 | 10.63 | qfq | 12,489,068 | 134,561,840 | -1.91% |
| 2023-12-25 | 10.95 | 11.08 | 10.90 | 10.97 | 10.83 | qfq | 12,809,993 | 140,738,244 | -0.18% |
| 2023-12-22 | 11.00 | 11.20 | 10.75 | 10.99 | 10.85 | qfq | 20,649,364 | 226,364,702 | -0.45% |
| 2023-12-21 | 10.80 | 11.18 | 10.69 | 11.04 | 10.90 | qfq | 21,983,108 | 240,655,130 | 1.47% |
| 2023-12-20 | 11.36 | 11.55 | 10.72 | 10.88 | 10.74 | qfq | 35,298,576 | 388,966,278 | -4.39% |
| 2023-12-19 | 11.67 | 11.67 | 11.32 | 11.38 | 11.24 | qfq | 21,463,989 | 246,029,245 | -3.07% |
| 2023-12-18 | 11.97 | 12.01 | 11.62 | 11.74 | 11.59 | qfq | 19,501,718 | 229,942,709 | -2.49% |
| 2023-12-15 | 12.11 | 12.25 | 12.00 | 12.04 | 11.89 | qfq | 11,159,762 | 135,010,456 | -0.50% |
| 2023-12-14 | 12.24 | 12.24 | 12.03 | 12.10 | 11.95 | qfq | 7,053,742 | 85,415,562 | -0.41% |
| 2023-12-13 | 12.08 | 12.20 | 11.94 | 12.15 | 12.00 | qfq | 10,085,949 | 121,896,250 | 0.16% |
| 2023-12-12 | 12.26 | 12.30 | 12.03 | 12.13 | 11.98 | qfq | 12,329,486 | 149,356,226 | -1.46% |
| 2023-12-11 | 11.96 | 12.36 | 11.85 | 12.31 | 12.16 | qfq | 17,310,937 | 211,403,832 | 2.50% |
| 2023-12-08 | 12.12 | 12.23 | 12.01 | 12.01 | 11.86 | qfq | 9,134,496 | 110,603,950 | -0.50% |
| 2023-12-07 | 12.26 | 12.31 | 11.95 | 12.07 | 11.92 | qfq | 12,939,307 | 156,012,466 | -1.87% |
| 2023-12-06 | 12.23 | 12.47 | 12.19 | 12.30 | 12.15 | qfq | 10,745,652 | 132,698,130 | 0.08% |
| 2023-12-05 | 12.28 | 12.58 | 12.20 | 12.29 | 12.14 | qfq | 18,771,600 | 233,304,914 | -0.08% |
| 2023-12-04 | 12.33 | 12.43 | 12.16 | 12.30 | 12.15 | qfq | 11,690,990 | 143,546,649 | -0.24% |
| 2023-12-01 | 12.51 | 12.55 | 12.25 | 12.33 | 12.18 | qfq | 13,300,441 | 163,971,538 | -1.28% |
| 2023-11-30 | 12.74 | 12.74 | 12.38 | 12.49 | 12.33 | qfq | 16,796,131 | 210,112,019 | -1.96% |
| 2023-11-29 | 12.81 | 12.85 | 12.69 | 12.74 | 12.58 | qfq | 8,624,401 | 109,941,531 | -0.86% |
| 2023-11-28 | 12.60 | 12.91 | 12.53 | 12.85 | 12.69 | qfq | 14,669,865 | 187,370,796 | 1.82% |
| 2023-11-27 | 12.68 | 12.78 | 12.48 | 12.62 | 12.46 | qfq | 17,521,606 | 220,340,875 | -1.33% |
| 2023-11-24 | 13.00 | 13.02 | 12.72 | 12.79 | 12.63 | qfq | 18,722,731 | 240,054,713 | -1.77% |
| 2023-11-23 | 13.21 | 13.28 | 12.92 | 13.02 | 12.86 | qfq | 19,102,702 | 249,098,816 | -1.59% |
| 2023-11-22 | 13.20 | 13.39 | 12.88 | 13.23 | 13.06 | qfq | 22,684,200 | 297,779,060 | -0.08% |
| 2023-11-21 | 13.35 | 13.43 | 13.20 | 13.24 | 13.07 | qfq | 15,792,419 | 209,888,749 | -1.19% |
| 2023-11-20 | 13.61 | 13.65 | 13.34 | 13.40 | 13.23 | qfq | 15,411,090 | 207,062,257 | -1.62% |
| 2023-11-17 | 13.63 | 13.70 | 13.51 | 13.62 | 13.45 | qfq | 8,054,378 | 109,526,193 | -0.22% |
| 2023-11-16 | 13.89 | 13.94 | 13.61 | 13.65 | 13.48 | qfq | 9,679,511 | 132,588,900 | -1.59% |
| 2023-11-15 | 13.86 | 14.03 | 13.73 | 13.87 | 13.70 | qfq | 14,993,888 | 208,303,207 | 0.95% |
| 2023-11-14 | 13.70 | 13.82 | 13.62 | 13.74 | 13.57 | qfq | 8,109,660 | 111,229,354 | -0.22% |
| 2023-11-13 | 13.76 | 13.87 | 13.50 | 13.77 | 13.60 | qfq | 14,302,266 | 195,892,704 | -0.58% |
| 2023-11-10 | 13.70 | 13.95 | 13.62 | 13.85 | 13.68 | qfq | 12,169,514 | 168,192,912 | 0.65% |
| 2023-11-09 | 13.72 | 13.91 | 13.67 | 13.76 | 13.59 | qfq | 10,738,742 | 148,250,760 | -0.22% |
| 2023-11-08 | 14.00 | 14.08 | 13.65 | 13.79 | 13.62 | qfq | 17,415,213 | 241,017,436 | -0.65% |
| 2023-11-07 | 13.90 | 14.04 | 13.74 | 13.88 | 13.71 | qfq | 14,612,582 | 202,494,240 | -0.50% |
| 2023-11-06 | 13.97 | 14.39 | 13.87 | 13.95 | 13.78 | qfq | 24,233,484 | 341,209,596 | 0.22% |
| 2023-11-03 | 13.83 | 14.28 | 13.80 | 13.92 | 13.75 | qfq | 24,742,610 | 347,485,630 | 0.72% |
| 2023-11-02 | 13.87 | 13.95 | 13.62 | 13.82 | 13.65 | qfq | 22,513,002 | 310,234,044 | -0.36% |
| 2023-11-01 | 13.35 | 14.15 | 13.29 | 13.87 | 13.70 | qfq | 44,312,277 | 610,748,642 | 3.97% |
| 2023-10-31 | 13.02 | 13.73 | 13.02 | 13.34 | 13.17 | qfq | 33,598,685 | 450,460,875 | 1.29% |
| 2023-10-30 | 12.79 | 13.43 | 12.72 | 13.17 | 13.01 | qfq | 26,536,789 | 347,940,469 | 2.41% |
| 2023-10-27 | 12.59 | 13.02 | 12.25 | 12.86 | 12.70 | qfq | 23,283,427 | 297,213,873 | 1.26% |
| 2023-10-26 | 12.76 | 12.98 | 12.55 | 12.70 | 12.54 | qfq | 20,155,114 | 256,030,554 | -1.63% |
| 2023-10-25 | 13.06 | 13.18 | 12.90 | 12.91 | 12.75 | qfq | 16,803,312 | 218,652,848 | -0.69% |
| 2023-10-24 | 12.96 | 13.12 | 12.49 | 13.00 | 12.84 | qfq | 27,290,704 | 349,562,025 | 0.85% |
| 2023-10-23 | 13.17 | 13.21 | 12.70 | 12.89 | 12.73 | qfq | 20,759,900 | 267,751,466 | -2.20% |
| 2023-10-20 | 12.52 | 13.45 | 12.52 | 13.18 | 13.01 | qfq | 34,894,907 | 458,902,909 | 4.35% |
| 2023-10-19 | 12.66 | 12.83 | 12.51 | 12.63 | 12.47 | qfq | 8,926,400 | 112,918,819 | -1.02% |
| 2023-10-18 | 13.00 | 13.04 | 12.65 | 12.76 | 12.60 | qfq | 13,256,677 | 169,420,647 | -2.37% |
| 2023-10-17 | 13.02 | 13.31 | 12.98 | 13.07 | 12.91 | qfq | 13,813,233 | 181,446,805 | 0.62% |
| 2023-10-16 | 13.14 | 13.33 | 12.90 | 12.99 | 12.83 | qfq | 14,795,492 | 192,863,305 | -1.81% |
| 2023-10-13 | 13.30 | 13.30 | 12.94 | 13.23 | 13.06 | qfq | 18,727,200 | 245,313,268 | -0.08% |
| 2023-10-12 | 12.73 | 13.47 | 12.57 | 13.24 | 13.07 | qfq | 37,021,751 | 484,218,064 | 4.17% |
| 2023-10-11 | 12.91 | 12.99 | 12.66 | 12.71 | 12.55 | qfq | 11,155,079 | 142,531,610 | -0.86% |
| 2023-10-10 | 13.01 | 13.05 | 12.79 | 12.82 | 12.66 | qfq | 11,832,551 | 152,073,194 | -1.16% |
| 2023-10-09 | 12.88 | 13.25 | 12.80 | 12.97 | 12.81 | qfq | 20,058,634 | 261,412,067 | 0.46% |
| 2023-09-28 | 12.51 | 13.26 | 12.50 | 12.91 | 12.75 | qfq | 42,159,787 | 544,904,268 | 2.95% |
| 2023-09-27 | 11.89 | 12.85 | 11.89 | 12.54 | 12.38 | qfq | 48,728,902 | 608,059,836 | 4.59% |
| 2023-09-26 | 12.00 | 12.47 | 11.93 | 11.99 | 11.84 | qfq | 19,691,183 | 239,159,549 | 0.25% |
| 2023-09-25 | 12.21 | 12.21 | 11.70 | 11.96 | 11.81 | qfq | 22,547,462 | 268,090,600 | -2.05% |
| 2023-09-22 | 12.13 | 12.28 | 12.07 | 12.21 | 12.06 | qfq | 13,686,463 | 167,077,548 | 0.58% |
| 2023-09-21 | 12.17 | 12.31 | 12.04 | 12.14 | 11.99 | qfq | 12,302,238 | 149,453,115 | -0.90% |
| 2023-09-20 | 12.44 | 12.49 | 12.20 | 12.25 | 12.10 | qfq | 11,191,608 | 137,832,063 | -1.53% |
| 2023-09-19 | 12.56 | 12.58 | 12.40 | 12.44 | 12.28 | qfq | 7,032,366 | 87,502,609 | -0.96% |
| 2023-09-18 | 12.41 | 12.75 | 12.29 | 12.56 | 12.40 | qfq | 13,160,536 | 165,531,696 | 1.21% |
| 2023-09-15 | 12.56 | 12.61 | 12.28 | 12.41 | 12.25 | qfq | 10,341,629 | 128,584,991 | -0.64% |
| 2023-09-14 | 12.64 | 12.65 | 12.42 | 12.49 | 12.33 | qfq | 9,635,551 | 120,526,146 | -1.42% |
| 2023-09-13 | 12.83 | 12.90 | 12.57 | 12.67 | 12.51 | qfq | 10,332,789 | 130,846,801 | -1.55% |
| 2023-09-12 | 12.88 | 12.98 | 12.81 | 12.87 | 12.71 | qfq | 8,517,339 | 109,767,807 | -0.16% |
| 2023-09-11 | 12.84 | 12.93 | 12.80 | 12.89 | 12.73 | qfq | 7,626,362 | 98,113,447 | 0.47% |
| 2023-09-08 | 12.83 | 12.92 | 12.75 | 12.83 | 12.67 | qfq | 5,740,760 | 73,662,184 | -0.62% |
| 2023-09-07 | 13.13 | 13.21 | 12.88 | 12.91 | 12.75 | qfq | 10,515,628 | 136,687,432 | -1.97% |
| 2023-09-06 | 13.18 | 13.21 | 13.06 | 13.17 | 13.01 | qfq | 8,128,998 | 106,730,977 | -0.45% |
| 2023-09-05 | 13.15 | 13.31 | 13.11 | 13.23 | 13.06 | qfq | 8,794,053 | 116,106,621 | 0.23% |
| 2023-09-04 | 13.29 | 13.35 | 13.05 | 13.20 | 13.03 | qfq | 12,300,327 | 162,157,442 | 0.08% |
| 2023-09-01 | 13.05 | 13.25 | 13.00 | 13.19 | 13.02 | qfq | 10,046,946 | 132,022,389 | 1.38% |
| 2023-08-31 | 13.33 | 13.39 | 13.01 | 13.01 | 12.85 | qfq | 14,544,593 | 190,516,238 | -2.40% |
| 2023-08-30 | 13.48 | 13.53 | 13.21 | 13.33 | 13.16 | qfq | 19,364,335 | 258,319,673 | -1.48% |
| 2023-08-29 | 12.96 | 13.64 | 12.96 | 13.53 | 13.36 | qfq | 23,036,801 | 309,399,643 | 4.48% |
| 2023-08-28 | 13.49 | 13.55 | 12.92 | 12.95 | 12.79 | qfq | 14,101,075 | 185,426,185 | 0.86% |
| 2023-08-25 | 12.99 | 13.12 | 12.75 | 12.84 | 12.68 | qfq | 10,200,748 | 131,560,715 | -1.61% |
| 2023-08-24 | 13.07 | 13.22 | 12.90 | 13.05 | 12.89 | qfq | 8,025,730 | 105,087,501 | 0.31% |
| 2023-08-23 | 13.23 | 13.23 | 13.01 | 13.01 | 12.85 | qfq | 7,196,557 | 94,199,888 | -1.96% |
| 2023-08-22 | 13.30 | 13.46 | 12.96 | 13.27 | 13.10 | qfq | 12,431,097 | 163,865,787 | -0.23% |
| 2023-08-21 | 13.27 | 13.48 | 13.22 | 13.30 | 13.13 | qfq | 7,918,535 | 105,556,558 | 0.23% |
| 2023-08-18 | 13.41 | 13.55 | 13.27 | 13.27 | 13.10 | qfq | 7,903,046 | 105,869,564 | -0.97% |
| 2023-08-17 | 13.27 | 13.43 | 13.08 | 13.40 | 13.23 | qfq | 8,158,720 | 108,683,713 | 0.90% |
| 2023-08-16 | 13.40 | 13.58 | 13.21 | 13.28 | 13.11 | qfq | 8,048,157 | 107,508,307 | -0.90% |
| 2023-08-15 | 13.70 | 13.79 | 13.23 | 13.40 | 13.23 | qfq | 14,300,054 | 192,058,300 | -2.12% |
| 2023-08-14 | 13.45 | 13.79 | 13.36 | 13.69 | 13.52 | qfq | 11,568,724 | 156,867,136 | 0.81% |
| 2023-08-11 | 13.82 | 13.83 | 13.55 | 13.58 | 13.41 | qfq | 9,870,499 | 134,787,252 | -1.81% |
| 2023-08-10 | 13.74 | 14.09 | 13.74 | 13.83 | 13.66 | qfq | 8,812,302 | 122,326,318 | 0.73% |
| 2023-08-09 | 13.80 | 13.94 | 13.70 | 13.73 | 13.56 | qfq | 9,899,152 | 136,509,739 | -0.79% |
| 2023-08-08 | 14.06 | 14.14 | 13.76 | 13.84 | 13.67 | qfq | 14,348,274 | 198,728,209 | -1.91% |
| 2023-08-07 | 14.07 | 14.16 | 13.96 | 14.11 | 13.93 | qfq | 9,763,218 | 137,295,539 | 0.36% |
| 2023-08-04 | 14.13 | 14.24 | 14.04 | 14.06 | 13.88 | qfq | 11,137,895 | 157,159,887 | -0.78% |
| 2023-08-03 | 14.06 | 14.24 | 14.00 | 14.17 | 13.99 | qfq | 7,952,661 | 112,363,325 | 0.78% |
| 2023-08-02 | 14.34 | 14.34 | 14.00 | 14.06 | 13.88 | qfq | 13,261,914 | 187,112,040 | -2.02% |
| 2023-08-01 | 14.25 | 14.38 | 14.15 | 14.35 | 14.17 | qfq | 14,867,619 | 212,505,607 | 0.63% |
| 2023-07-31 | 13.93 | 14.31 | 13.89 | 14.26 | 14.08 | qfq | 24,993,545 | 353,352,118 | 2.22% |
| 2023-07-28 | 13.81 | 13.99 | 13.60 | 13.95 | 13.78 | qfq | 15,775,371 | 217,705,838 | 0.58% |
| 2023-07-27 | 13.75 | 14.24 | 13.75 | 13.87 | 13.70 | qfq | 22,930,109 | 321,396,219 | 0.58% |
| 2023-07-26 | 13.90 | 13.97 | 13.75 | 13.79 | 13.62 | qfq | 12,464,630 | 172,536,004 | -0.79% |
| 2023-07-25 | 13.90 | 14.02 | 13.80 | 13.90 | 13.73 | qfq | 10,728,967 | 149,030,149 | 0.87% |
| 2023-07-24 | 13.86 | 13.96 | 13.69 | 13.78 | 13.61 | qfq | 7,564,856 | 104,393,874 | -0.51% |
| 2023-07-21 | 13.96 | 14.08 | 13.83 | 13.85 | 13.68 | qfq | 9,391,727 | 130,832,082 | -1.07% |
| 2023-07-20 | 14.00 | 14.28 | 13.98 | 14.00 | 13.82 | qfq | 14,320,798 | 202,381,579 | 0.14% |
| 2023-07-19 | 14.24 | 14.30 | 13.80 | 13.98 | 13.80 | qfq | 27,410,541 | 382,357,399 | -2.17% |
| 2023-07-18 | 14.42 | 14.48 | 14.20 | 14.29 | 14.11 | qfq | 12,158,693 | 174,028,905 | -0.76% |