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
泰胜风能300129.SZ
最近收盘价7.272026-07-17
最近交易日2026-07-17
成交量（股）28,344,215
成交额（元）212,388,897
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-12 | 2025-08-20 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-17 | cash_dividend | 0.05 | — | — | — | 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 | 7.76 | 7.81 | 7.25 | 7.27 | 7.27 | qfq | 28,344,215 | 212,388,897 | -6.79% |
| 2026-07-16 | 7.70 | 7.99 | 7.66 | 7.80 | 7.80 | qfq | 18,777,295 | 147,278,740 | -1.02% |
| 2026-07-15 | 7.85 | 8.11 | 7.82 | 7.88 | 7.88 | qfq | 27,648,325 | 219,475,242 | -0.88% |
| 2026-07-14 | 8.15 | 8.18 | 7.60 | 7.95 | 7.95 | qfq | 40,516,272 | 318,006,669 | -2.69% |
| 2026-07-13 | 9.32 | 9.40 | 8.16 | 8.17 | 8.17 | qfq | 61,537,289 | 527,283,167 | -14.18% |
| 2026-07-10 | 8.42 | 10.05 | 8.25 | 9.52 | 9.52 | qfq | 83,424,673 | 775,304,558 | 12.80% |
| 2026-07-09 | 8.38 | 8.45 | 7.94 | 8.44 | 8.44 | qfq | 34,192,601 | 280,206,040 | 0.84% |
| 2026-07-08 | 8.86 | 9.02 | 8.37 | 8.37 | 8.37 | qfq | 37,945,682 | 327,565,315 | -6.38% |
| 2026-07-07 | 9.57 | 9.88 | 8.87 | 8.94 | 8.94 | qfq | 51,444,063 | 476,281,319 | -7.45% |
| 2026-07-06 | 10.39 | 10.62 | 9.60 | 9.66 | 9.66 | qfq | 80,496,818 | 803,216,056 | -9.13% |
| 2026-07-03 | 8.78 | 10.63 | 8.71 | 10.63 | 10.63 | qfq | 82,430,630 | 823,058,485 | 19.98% |
| 2026-07-02 | 8.55 | 9.12 | 8.47 | 8.86 | 8.86 | qfq | 38,989,692 | 346,709,896 | 2.78% |
| 2026-07-01 | 8.54 | 8.67 | 8.35 | 8.62 | 8.62 | qfq | 22,674,302 | 192,830,545 | 0.82% |
| 2026-06-30 | 8.49 | 8.76 | 8.40 | 8.55 | 8.55 | qfq | 18,294,866 | 157,628,353 | 1.30% |
| 2026-06-29 | 8.50 | 8.65 | 8.28 | 8.44 | 8.44 | qfq | 20,567,735 | 173,343,198 | -1.86% |
| 2026-06-26 | 8.80 | 8.96 | 8.52 | 8.60 | 8.60 | qfq | 23,666,711 | 207,294,662 | -1.49% |
| 2026-06-25 | 9.00 | 9.11 | 8.67 | 8.73 | 8.73 | qfq | 20,794,431 | 182,754,785 | -3.11% |
| 2026-06-24 | 8.97 | 9.05 | 8.76 | 9.01 | 9.01 | qfq | 16,399,971 | 145,913,084 | 0.78% |
| 2026-06-23 | 9.18 | 9.30 | 8.90 | 8.94 | 8.94 | qfq | 14,717,482 | 133,793,130 | -3.04% |
| 2026-06-22 | 9.14 | 9.27 | 8.85 | 9.22 | 9.22 | qfq | 21,115,563 | 190,554,655 | 0.11% |
| 2026-06-18 | 9.26 | 9.47 | 9.18 | 9.21 | 9.21 | qfq | 14,347,191 | 133,436,601 | -1.39% |
| 2026-06-17 | 9.50 | 9.62 | 9.23 | 9.34 | 9.34 | qfq | 17,122,475 | 160,888,838 | -1.99% |
| 2026-06-16 | 9.53 | 9.69 | 9.45 | 9.53 | 9.53 | qfq | 13,831,807 | 132,420,104 | -0.31% |
| 2026-06-15 | 9.34 | 9.60 | 9.32 | 9.56 | 9.56 | qfq | 14,650,598 | 138,697,009 | 2.80% |
| 2026-06-12 | 9.20 | 9.51 | 9.15 | 9.30 | 9.30 | qfq | 18,136,274 | 169,530,608 | 2.31% |
| 2026-06-11 | 9.07 | 9.22 | 9.02 | 9.09 | 9.09 | qfq | 14,922,804 | 135,703,976 | -1.20% |
| 2026-06-10 | 9.45 | 9.50 | 9.02 | 9.20 | 9.20 | qfq | 20,195,754 | 185,611,405 | -3.56% |
| 2026-06-09 | 9.60 | 9.68 | 9.29 | 9.54 | 9.54 | qfq | 17,594,678 | 166,456,415 | 0.74% |
| 2026-06-08 | 9.80 | 10.04 | 9.35 | 9.47 | 9.47 | qfq | 21,870,374 | 210,880,020 | -4.92% |
| 2026-06-05 | 10.13 | 10.48 | 9.96 | 9.96 | 9.96 | qfq | 22,558,968 | 228,753,994 | -0.70% |
| 2026-06-04 | 9.93 | 10.21 | 9.88 | 10.03 | 10.03 | qfq | 23,224,798 | 233,450,219 | 0.40% |
| 2026-06-03 | 10.05 | 10.24 | 9.88 | 9.99 | 9.99 | qfq | 25,774,774 | 258,793,210 | -2.54% |
| 2026-06-02 | 10.41 | 10.55 | 10.09 | 10.25 | 10.25 | qfq | 30,180,282 | 308,951,403 | -3.30% |
| 2026-06-01 | 9.82 | 10.68 | 9.82 | 10.60 | 10.60 | qfq | 36,209,641 | 371,814,044 | 7.07% |
| 2026-05-29 | 10.53 | 10.55 | 9.80 | 9.90 | 9.90 | qfq | 28,317,100 | 284,712,246 | -5.80% |
| 2026-05-28 | 10.31 | 10.56 | 10.18 | 10.51 | 10.51 | qfq | 18,605,789 | 193,998,853 | 2.24% |
| 2026-05-27 | 10.66 | 10.97 | 10.21 | 10.28 | 10.28 | qfq | 22,393,075 | 235,460,142 | -3.66% |
| 2026-05-26 | 10.84 | 10.89 | 10.33 | 10.67 | 10.67 | qfq | 28,254,810 | 297,127,773 | -2.73% |
| 2026-05-25 | 11.10 | 11.19 | 10.79 | 10.97 | 10.97 | qfq | 20,947,397 | 229,947,102 | -1.08% |
| 2026-05-22 | 11.10 | 11.15 | 10.86 | 11.09 | 11.09 | qfq | 18,411,094 | 203,039,432 | 1.19% |
| 2026-05-21 | 11.24 | 11.69 | 10.93 | 10.96 | 10.96 | qfq | 31,629,651 | 358,309,551 | -2.49% |
| 2026-05-20 | 11.50 | 11.55 | 11.17 | 11.24 | 11.24 | qfq | 21,418,467 | 241,346,703 | -3.10% |
| 2026-05-19 | 11.70 | 11.71 | 11.37 | 11.60 | 11.60 | qfq | 23,213,794 | 267,095,605 | -1.02% |
| 2026-05-18 | 11.48 | 12.08 | 11.39 | 11.72 | 11.72 | qfq | 27,363,359 | 322,831,595 | 2.18% |
| 2026-05-15 | 11.68 | 11.88 | 11.30 | 11.47 | 11.47 | qfq | 28,769,305 | 331,274,960 | -2.13% |
| 2026-05-14 | 12.51 | 12.64 | 11.71 | 11.72 | 11.72 | qfq | 42,081,522 | 507,254,627 | -6.31% |
| 2026-05-13 | 12.56 | 12.73 | 12.34 | 12.51 | 12.51 | qfq | 44,755,250 | 560,273,482 | -1.96% |
| 2026-05-12 | 12.81 | 12.95 | 12.39 | 12.76 | 12.76 | qfq | 65,326,905 | 829,413,003 | 2.65% |
| 2026-05-11 | 12.95 | 12.96 | 12.27 | 12.43 | 12.43 | qfq | 59,302,016 | 740,304,921 | -2.36% |
| 2026-05-08 | 11.60 | 12.88 | 11.50 | 12.73 | 12.73 | qfq | 80,546,394 | 995,118,922 | 9.55% |
| 2026-05-07 | 11.36 | 11.69 | 11.36 | 11.62 | 11.62 | qfq | 33,342,317 | 384,355,204 | 2.20% |
| 2026-05-06 | 11.33 | 11.55 | 11.29 | 11.37 | 11.37 | qfq | 32,742,098 | 372,728,149 | 0.09% |
| 2026-04-30 | 10.96 | 11.48 | 10.91 | 11.36 | 11.36 | qfq | 35,169,573 | 395,385,133 | 3.93% |
| 2026-04-29 | 10.70 | 11.03 | 10.63 | 10.93 | 10.93 | qfq | 18,391,759 | 200,552,806 | 1.77% |
| 2026-04-28 | 10.99 | 11.00 | 10.65 | 10.74 | 10.74 | qfq | 33,611,026 | 362,151,240 | -2.63% |
| 2026-04-27 | 11.07 | 11.29 | 11.01 | 11.03 | 11.03 | qfq | 30,304,644 | 337,276,799 | -0.72% |
| 2026-04-24 | 11.38 | 11.62 | 11.10 | 11.11 | 11.11 | qfq | 36,878,085 | 416,026,719 | -2.46% |
| 2026-04-23 | 12.25 | 12.25 | 11.01 | 11.39 | 11.39 | qfq | 84,373,755 | 964,988,499 | -10.81% |
| 2026-04-22 | 12.55 | 12.82 | 12.45 | 12.77 | 12.77 | qfq | 30,425,915 | 384,405,738 | 0.79% |
| 2026-04-21 | 13.01 | 13.01 | 12.51 | 12.67 | 12.67 | qfq | 41,736,374 | 529,426,642 | -2.76% |
| 2026-04-20 | 12.88 | 13.09 | 12.60 | 13.03 | 13.03 | qfq | 58,882,904 | 759,187,434 | 0.15% |
| 2026-04-17 | 12.45 | 13.26 | 12.44 | 13.01 | 13.01 | qfq | 55,882,556 | 718,079,233 | 4.00% |
| 2026-04-16 | 12.44 | 12.60 | 12.33 | 12.51 | 12.51 | qfq | 27,945,306 | 348,945,109 | 0.81% |
| 2026-04-15 | 12.73 | 12.93 | 12.37 | 12.41 | 12.41 | qfq | 43,039,966 | 544,737,730 | -1.82% |
| 2026-04-14 | 12.41 | 12.64 | 12.25 | 12.64 | 12.64 | qfq | 31,725,946 | 396,036,728 | 2.35% |
| 2026-04-13 | 12.20 | 12.48 | 12.15 | 12.35 | 12.35 | qfq | 19,536,954 | 241,225,460 | 0.24% |
| 2026-04-10 | 12.47 | 12.69 | 12.30 | 12.32 | 12.32 | qfq | 27,542,626 | 344,103,145 | -0.73% |
| 2026-04-09 | 12.35 | 12.52 | 12.12 | 12.41 | 12.41 | qfq | 25,176,307 | 310,915,240 | -1.12% |
| 2026-04-08 | 12.10 | 12.55 | 12.10 | 12.55 | 12.55 | qfq | 33,844,130 | 420,171,412 | 5.82% |
| 2026-04-07 | 11.83 | 11.95 | 11.65 | 11.86 | 11.86 | qfq | 25,029,869 | 296,077,641 | 0.25% |
| 2026-04-03 | 12.32 | 12.40 | 11.77 | 11.83 | 11.83 | qfq | 35,283,876 | 421,889,873 | -3.90% |
| 2026-04-02 | 12.58 | 12.95 | 12.20 | 12.31 | 12.31 | qfq | 37,908,329 | 474,133,678 | -3.38% |
| 2026-04-01 | 12.96 | 13.10 | 12.49 | 12.74 | 12.74 | qfq | 41,985,641 | 534,351,070 | 1.11% |
| 2026-03-31 | 13.02 | 13.40 | 12.57 | 12.60 | 12.60 | qfq | 63,600,305 | 826,388,886 | -4.18% |
| 2026-03-30 | 12.41 | 13.41 | 12.31 | 13.15 | 13.15 | qfq | 64,325,277 | 832,565,182 | 5.37% |
| 2026-03-27 | 12.01 | 12.64 | 11.86 | 12.48 | 12.48 | qfq | 39,642,875 | 489,468,250 | 1.96% |
| 2026-03-26 | 12.50 | 12.73 | 12.05 | 12.24 | 12.24 | qfq | 44,942,909 | 555,341,358 | -2.24% |
| 2026-03-25 | 12.46 | 12.89 | 12.43 | 12.52 | 12.52 | qfq | 49,986,217 | 631,426,168 | 0.08% |
| 2026-03-24 | 13.03 | 13.15 | 11.88 | 12.51 | 12.51 | qfq | 82,522,860 | 1,019,901,492 | -2.57% |
| 2026-03-23 | 13.00 | 13.54 | 12.68 | 12.84 | 12.84 | qfq | 54,577,604 | 715,137,256 | -4.11% |
| 2026-03-20 | 13.97 | 14.29 | 13.35 | 13.39 | 13.39 | qfq | 61,931,584 | 860,675,532 | -4.43% |
| 2026-03-19 | 13.94 | 14.50 | 13.90 | 14.01 | 14.01 | qfq | 60,343,923 | 854,742,426 | -2.57% |
| 2026-03-18 | 13.70 | 14.94 | 13.50 | 14.38 | 14.38 | qfq | 89,911,788 | 1,264,521,120 | 3.38% |
| 2026-03-17 | 14.35 | 14.95 | 13.89 | 13.91 | 13.91 | qfq | 84,085,069 | 1,211,030,414 | -6.46% |
| 2026-03-16 | 15.56 | 16.50 | 14.70 | 14.87 | 14.87 | qfq | 140,944,840 | 2,193,498,125 | -4.37% |
| 2026-03-13 | 14.70 | 15.98 | 14.22 | 15.55 | 15.55 | qfq | 161,323,645 | 2,439,411,416 | 5.42% |
| 2026-03-12 | 14.26 | 14.97 | 13.88 | 14.75 | 14.75 | qfq | 104,986,974 | 1,518,731,102 | 2.43% |
| 2026-03-11 | 14.07 | 14.68 | 13.94 | 14.40 | 14.40 | qfq | 82,283,425 | 1,178,404,805 | 2.35% |
| 2026-03-10 | 13.79 | 14.40 | 13.73 | 14.07 | 14.07 | qfq | 43,634,489 | 613,180,999 | 2.78% |
| 2026-03-09 | 13.37 | 13.77 | 13.05 | 13.69 | 13.69 | qfq | 45,488,331 | 607,780,895 | -0.07% |
| 2026-03-06 | 13.38 | 14.08 | 13.34 | 13.70 | 13.70 | qfq | 46,876,585 | 646,577,537 | 1.48% |
| 2026-03-05 | 13.49 | 13.80 | 13.35 | 13.50 | 13.50 | qfq | 36,982,841 | 500,559,117 | 1.66% |
| 2026-03-04 | 12.75 | 13.64 | 12.63 | 13.28 | 13.28 | qfq | 50,402,583 | 670,973,895 | 3.03% |
| 2026-03-03 | 14.16 | 14.19 | 12.86 | 12.89 | 12.89 | qfq | 76,913,987 | 1,025,530,364 | -8.97% |
| 2026-03-02 | 14.17 | 14.66 | 14.08 | 14.16 | 14.16 | qfq | 56,114,955 | 803,696,639 | -2.07% |
| 2026-02-27 | 14.20 | 15.12 | 14.11 | 14.46 | 14.46 | qfq | 75,048,489 | 1,096,070,661 | 1.12% |
| 2026-02-26 | 13.88 | 14.49 | 13.71 | 14.30 | 14.30 | qfq | 71,570,016 | 1,021,150,736 | 3.03% |
| 2026-02-25 | 13.56 | 13.92 | 13.45 | 13.88 | 13.88 | qfq | 35,377,065 | 487,455,520 | 2.36% |
| 2026-02-24 | 13.58 | 13.89 | 13.53 | 13.56 | 13.56 | qfq | 33,395,240 | 457,555,501 | 0.67% |
| 2026-02-13 | 13.35 | 13.86 | 13.25 | 13.47 | 13.47 | qfq | 33,982,026 | 460,253,061 | 0.37% |
| 2026-02-12 | 13.53 | 13.64 | 13.40 | 13.42 | 13.42 | qfq | 32,567,743 | 439,384,705 | -0.81% |
| 2026-02-11 | 13.59 | 14.00 | 13.52 | 13.53 | 13.53 | qfq | 40,440,613 | 554,194,755 | -0.44% |
| 2026-02-10 | 13.86 | 13.86 | 13.35 | 13.59 | 13.59 | qfq | 43,767,150 | 594,212,570 | -2.09% |
| 2026-02-09 | 13.95 | 14.08 | 13.71 | 13.88 | 13.88 | qfq | 47,938,460 | 666,456,391 | 0.87% |
| 2026-02-06 | 13.65 | 14.19 | 13.63 | 13.76 | 13.76 | qfq | 43,226,070 | 599,887,772 | -0.43% |
| 2026-02-05 | 13.95 | 14.25 | 13.70 | 13.82 | 13.82 | qfq | 46,781,265 | 649,333,442 | -2.26% |
| 2026-02-04 | 14.10 | 14.57 | 13.92 | 14.14 | 14.14 | qfq | 56,569,520 | 802,518,680 | -1.05% |
| 2026-02-03 | 13.88 | 14.44 | 13.53 | 14.29 | 14.29 | qfq | 75,058,268 | 1,056,393,678 | 4.31% |
| 2026-02-02 | 13.81 | 14.03 | 13.52 | 13.70 | 13.70 | qfq | 63,274,261 | 874,897,168 | 0.07% |
| 2026-01-30 | 13.97 | 14.21 | 13.29 | 13.69 | 13.69 | qfq | 68,526,097 | 935,538,883 | -3.52% |
| 2026-01-29 | 14.35 | 14.68 | 13.88 | 14.19 | 14.19 | qfq | 64,894,450 | 930,704,603 | -1.73% |
| 2026-01-28 | 15.10 | 15.18 | 14.31 | 14.44 | 14.44 | qfq | 68,123,491 | 990,781,638 | -4.37% |
| 2026-01-27 | 14.77 | 15.20 | 14.43 | 15.10 | 15.10 | qfq | 87,510,252 | 1,302,648,257 | 1.07% |
| 2026-01-26 | 16.50 | 16.68 | 14.88 | 14.94 | 14.94 | qfq | 125,920,365 | 1,970,157,372 | -10.11% |
| 2026-01-23 | 15.88 | 17.09 | 15.80 | 16.62 | 16.62 | qfq | 147,640,949 | 2,441,661,742 | 6.06% |
| 2026-01-22 | 15.65 | 16.44 | 15.63 | 15.67 | 15.67 | qfq | 108,240,078 | 1,729,132,062 | 1.03% |
| 2026-01-21 | 14.86 | 15.97 | 14.85 | 15.51 | 15.51 | qfq | 108,767,474 | 1,691,375,729 | 3.13% |
| 2026-01-20 | 15.94 | 16.38 | 14.80 | 15.04 | 15.04 | qfq | 140,381,429 | 2,158,357,588 | -7.33% |
| 2026-01-19 | 14.67 | 16.87 | 14.60 | 16.23 | 16.23 | qfq | 176,009,847 | 2,790,975,529 | 12.63% |
| 2026-01-16 | 15.33 | 15.51 | 14.38 | 14.41 | 14.41 | qfq | 103,194,579 | 1,535,517,575 | -2.83% |
| 2026-01-15 | 14.96 | 15.57 | 14.47 | 14.83 | 14.83 | qfq | 135,420,458 | 2,011,074,446 | -6.20% |
| 2026-01-14 | 16.70 | 17.88 | 15.45 | 15.81 | 15.81 | qfq | 196,196,098 | 3,242,015,281 | -5.61% |
| 2026-01-13 | 17.01 | 18.42 | 15.01 | 16.75 | 16.75 | qfq | 204,188,988 | 3,353,308,410 | -1.47% |
| 2026-01-12 | 16.30 | 17.80 | 16.30 | 17.00 | 17.00 | qfq | 206,145,817 | 3,499,758,007 | 10.68% |
| 2026-01-09 | 16.78 | 16.79 | 14.87 | 15.36 | 15.36 | qfq | 253,636,567 | 3,965,994,193 | 9.79% |
| 2026-01-08 | 11.46 | 13.99 | 11.33 | 13.99 | 13.99 | qfq | 176,882,494 | 2,304,873,388 | 19.98% |
| 2026-01-07 | 11.40 | 11.83 | 10.97 | 11.66 | 11.66 | qfq | 166,064,791 | 1,881,537,390 | 1.92% |
| 2026-01-06 | 10.43 | 11.84 | 10.19 | 11.44 | 11.44 | qfq | 154,917,977 | 1,686,207,909 | 8.03% |
| 2026-01-05 | 10.82 | 10.98 | 10.27 | 10.59 | 10.59 | qfq | 109,404,889 | 1,156,457,083 | 1.24% |
| 2025-12-31 | 9.99 | 10.98 | 9.71 | 10.46 | 10.46 | qfq | 116,007,204 | 1,193,608,434 | 4.60% |
| 2025-12-30 | 10.41 | 10.69 | 9.91 | 10.00 | 10.00 | qfq | 109,103,089 | 1,116,579,249 | -6.54% |
| 2025-12-29 | 10.67 | 11.15 | 10.39 | 10.70 | 10.70 | qfq | 138,652,298 | 1,496,409,103 | 4.59% |
| 2025-12-26 | 9.95 | 10.55 | 9.95 | 10.23 | 10.23 | qfq | 120,259,455 | 1,234,350,881 | 3.23% |
| 2025-12-25 | 9.00 | 10.18 | 8.94 | 9.91 | 9.91 | qfq | 134,451,182 | 1,298,305,514 | 10.97% |
| 2025-12-24 | 8.46 | 9.14 | 8.38 | 8.93 | 8.93 | qfq | 60,753,129 | 537,377,910 | 5.06% |
| 2025-12-23 | 8.65 | 8.75 | 8.46 | 8.50 | 8.50 | qfq | 31,745,181 | 272,487,880 | -1.73% |
| 2025-12-22 | 8.70 | 8.87 | 8.61 | 8.65 | 8.65 | qfq | 30,319,185 | 263,920,930 | -0.80% |
| 2025-12-19 | 8.62 | 8.93 | 8.56 | 8.72 | 8.72 | qfq | 33,726,500 | 294,089,393 | 1.40% |
| 2025-12-18 | 8.52 | 8.81 | 8.42 | 8.60 | 8.60 | qfq | 37,280,648 | 322,755,579 | 0.47% |
| 2025-12-17 | 8.60 | 8.70 | 8.40 | 8.56 | 8.56 | qfq | 38,322,248 | 326,218,867 | -1.15% |
| 2025-12-16 | 8.80 | 8.88 | 8.55 | 8.66 | 8.66 | qfq | 66,324,774 | 578,005,513 | -4.31% |
| 2025-12-15 | 9.11 | 9.41 | 8.82 | 9.05 | 9.05 | qfq | 83,153,309 | 754,112,912 | 0.33% |
| 2025-12-12 | 8.90 | 9.09 | 8.80 | 9.02 | 9.02 | qfq | 72,486,260 | 651,136,141 | 0.67% |
| 2025-12-11 | 8.73 | 9.47 | 8.71 | 8.96 | 8.96 | qfq | 92,252,899 | 838,072,076 | 3.34% |
| 2025-12-10 | 8.80 | 8.89 | 8.59 | 8.67 | 8.67 | qfq | 30,464,156 | 264,142,469 | -1.81% |
| 2025-12-09 | 8.89 | 8.97 | 8.74 | 8.83 | 8.83 | qfq | 40,945,723 | 361,902,961 | -1.34% |
| 2025-12-08 | 9.00 | 9.18 | 8.80 | 8.95 | 8.95 | qfq | 90,850,558 | 815,454,331 | -1.76% |
| 2025-12-05 | 8.31 | 9.15 | 8.31 | 9.11 | 9.11 | qfq | 108,343,841 | 961,808,716 | 8.71% |
| 2025-12-04 | 8.31 | 8.45 | 8.25 | 8.38 | 8.38 | qfq | 31,436,975 | 263,036,857 | 0.72% |
| 2025-12-03 | 8.18 | 8.57 | 8.18 | 8.32 | 8.32 | qfq | 53,803,693 | 451,170,475 | 0.48% |
| 2025-12-02 | 7.87 | 8.32 | 7.82 | 8.28 | 8.28 | qfq | 48,440,819 | 394,857,505 | 4.55% |
| 2025-12-01 | 7.86 | 8.02 | 7.85 | 7.92 | 7.92 | qfq | 19,900,857 | 157,598,159 | 0.38% |
| 2025-11-28 | 7.83 | 7.91 | 7.78 | 7.89 | 7.89 | qfq | 23,120,600 | 181,519,473 | 0.13% |
| 2025-11-27 | 7.53 | 8.16 | 7.52 | 7.88 | 7.88 | qfq | 46,396,152 | 367,357,015 | 4.51% |
| 2025-11-26 | 7.71 | 7.80 | 7.54 | 7.54 | 7.54 | qfq | 18,183,200 | 138,803,350 | -0.79% |
| 2025-11-25 | 7.64 | 7.72 | 7.55 | 7.60 | 7.60 | qfq | 18,837,975 | 143,865,444 | -0.39% |
| 2025-11-24 | 7.46 | 7.68 | 7.41 | 7.63 | 7.63 | qfq | 21,170,028 | 160,808,127 | 3.25% |
| 2025-11-21 | 7.68 | 7.76 | 7.37 | 7.39 | 7.39 | qfq | 23,356,571 | 175,991,246 | -4.89% |
| 2025-11-20 | 7.87 | 7.90 | 7.72 | 7.77 | 7.77 | qfq | 13,072,152 | 102,120,786 | -0.38% |
| 2025-11-19 | 7.89 | 7.96 | 7.76 | 7.80 | 7.80 | qfq | 16,809,964 | 131,613,926 | -1.39% |
| 2025-11-18 | 8.10 | 8.15 | 7.86 | 7.91 | 7.91 | qfq | 26,181,375 | 207,733,172 | -3.06% |
| 2025-11-17 | 8.32 | 8.35 | 8.05 | 8.16 | 8.16 | qfq | 30,800,164 | 250,743,701 | -1.69% |
| 2025-11-14 | 8.35 | 8.53 | 8.23 | 8.30 | 8.30 | qfq | 31,431,122 | 263,247,403 | -1.31% |
| 2025-11-13 | 8.29 | 8.53 | 8.25 | 8.41 | 8.41 | qfq | 35,596,744 | 300,177,528 | 0.96% |
| 2025-11-12 | 8.61 | 8.68 | 8.20 | 8.33 | 8.33 | qfq | 55,621,626 | 465,837,356 | -4.80% |
| 2025-11-11 | 8.81 | 9.02 | 8.71 | 8.75 | 8.75 | qfq | 82,568,909 | 730,903,575 | 0.92% |
| 2025-11-10 | 8.62 | 8.80 | 8.50 | 8.67 | 8.67 | qfq | 41,951,894 | 362,335,436 | 1.76% |
| 2025-11-07 | 8.53 | 8.62 | 8.43 | 8.52 | 8.52 | qfq | 22,785,700 | 194,725,207 | -0.47% |
| 2025-11-06 | 8.61 | 8.69 | 8.51 | 8.56 | 8.56 | qfq | 35,991,634 | 309,322,549 | -1.27% |
| 2025-11-05 | 8.30 | 8.71 | 8.24 | 8.67 | 8.67 | qfq | 45,563,815 | 390,140,780 | 3.34% |
| 2025-11-04 | 8.56 | 8.59 | 8.33 | 8.39 | 8.39 | qfq | 25,009,765 | 210,993,557 | -2.21% |
| 2025-11-03 | 8.48 | 8.68 | 8.40 | 8.58 | 8.58 | qfq | 34,788,742 | 296,272,829 | 1.18% |
| 2025-10-31 | 8.56 | 8.77 | 8.43 | 8.48 | 8.48 | qfq | 47,952,385 | 410,938,287 | -1.51% |
| 2025-10-30 | 8.50 | 8.81 | 8.39 | 8.61 | 8.61 | qfq | 58,239,772 | 504,203,476 | 0.58% |
| 2025-10-29 | 8.46 | 8.56 | 8.26 | 8.56 | 8.56 | qfq | 53,875,450 | 453,815,254 | 0.82% |
| 2025-10-28 | 9.02 | 9.22 | 8.47 | 8.49 | 8.49 | qfq | 91,402,011 | 795,764,636 | 2.41% |
| 2025-10-27 | 8.65 | 8.66 | 8.24 | 8.29 | 8.29 | qfq | 53,878,457 | 448,775,811 | -2.59% |
| 2025-10-24 | 8.07 | 8.95 | 8.07 | 8.51 | 8.51 | qfq | 91,012,032 | 778,648,935 | 5.58% |
| 2025-10-23 | 7.91 | 8.14 | 7.81 | 8.06 | 8.06 | qfq | 31,274,530 | 249,216,874 | 1.51% |
| 2025-10-22 | 7.73 | 8.06 | 7.67 | 7.94 | 7.94 | qfq | 31,804,267 | 251,250,699 | 2.19% |
| 2025-10-21 | 7.80 | 7.95 | 7.70 | 7.77 | 7.77 | qfq | 20,285,297 | 158,643,734 | 0.39% |
| 2025-10-20 | 7.72 | 7.89 | 7.69 | 7.74 | 7.74 | qfq | 25,470,240 | 197,757,805 | 1.98% |
| 2025-10-17 | 8.04 | 8.09 | 7.57 | 7.59 | 7.59 | qfq | 41,190,114 | 320,015,189 | -6.53% |
| 2025-10-16 | 8.35 | 8.39 | 8.07 | 8.12 | 8.12 | qfq | 41,235,600 | 336,228,138 | -3.91% |
| 2025-10-15 | 8.19 | 8.46 | 8.05 | 8.45 | 8.45 | qfq | 50,607,117 | 421,098,336 | 3.94% |
| 2025-10-14 | 8.30 | 8.54 | 8.08 | 8.13 | 8.13 | qfq | 41,348,934 | 342,196,172 | -1.45% |
| 2025-10-13 | 8.00 | 8.39 | 7.98 | 8.25 | 8.25 | qfq | 34,003,612 | 278,863,550 | -1.20% |
| 2025-10-10 | 8.18 | 8.43 | 8.12 | 8.35 | 8.35 | qfq | 46,208,297 | 383,558,852 | 1.21% |
| 2025-10-09 | 8.10 | 8.37 | 7.99 | 8.25 | 8.25 | qfq | 43,903,180 | 360,788,622 | 2.10% |
| 2025-09-30 | 8.19 | 8.27 | 8.05 | 8.08 | 8.08 | qfq | 42,138,700 | 342,437,203 | -1.10% |
| 2025-09-29 | 8.26 | 8.47 | 8.13 | 8.17 | 8.17 | qfq | 76,698,101 | 635,315,772 | 0.62% |
| 2025-09-26 | 7.77 | 8.23 | 7.75 | 8.12 | 8.12 | qfq | 77,246,721 | 625,119,309 | 4.10% |
| 2025-09-25 | 7.68 | 7.90 | 7.66 | 7.80 | 7.80 | qfq | 29,888,227 | 232,629,865 | 1.30% |
| 2025-09-24 | 7.60 | 7.78 | 7.55 | 7.70 | 7.70 | qfq | 18,619,495 | 143,027,021 | 0.52% |
| 2025-09-23 | 7.66 | 7.89 | 7.43 | 7.66 | 7.66 | qfq | 27,028,940 | 205,444,345 | -0.13% |
| 2025-09-22 | 7.70 | 7.73 | 7.57 | 7.67 | 7.67 | qfq | 18,508,700 | 141,228,209 | -0.78% |
| 2025-09-19 | 7.78 | 7.94 | 7.70 | 7.73 | 7.73 | qfq | 26,550,143 | 206,456,117 | -1.40% |
| 2025-09-18 | 7.74 | 8.01 | 7.65 | 7.84 | 7.84 | qfq | 51,274,395 | 403,619,410 | 0.90% |
| 2025-09-17 | 7.53 | 7.80 | 7.47 | 7.77 | 7.77 | qfq | 30,321,680 | 232,499,680 | 3.19% |
| 2025-09-16 | 7.52 | 7.55 | 7.40 | 7.53 | 7.53 | qfq | 15,222,413 | 113,874,740 | 0.13% |
| 2025-09-15 | 7.60 | 7.70 | 7.51 | 7.52 | 7.52 | qfq | 16,457,697 | 124,825,095 | -1.57% |
| 2025-09-12 | 7.73 | 7.76 | 7.61 | 7.64 | 7.64 | qfq | 14,988,685 | 114,772,748 | -1.29% |
| 2025-09-11 | 7.68 | 7.75 | 7.58 | 7.74 | 7.74 | qfq | 19,655,102 | 151,128,186 | 0.91% |
| 2025-09-10 | 7.76 | 7.80 | 7.62 | 7.67 | 7.67 | qfq | 17,654,190 | 135,808,082 | -1.54% |
| 2025-09-09 | 7.85 | 7.95 | 7.75 | 7.79 | 7.79 | qfq | 23,580,519 | 184,793,509 | -1.14% |
| 2025-09-08 | 7.93 | 7.96 | 7.76 | 7.88 | 7.88 | qfq | 38,177,999 | 300,536,646 | -0.38% |
| 2025-09-05 | 7.42 | 7.91 | 7.38 | 7.91 | 7.91 | qfq | 60,626,006 | 470,168,719 | 6.89% |
| 2025-09-04 | 7.39 | 7.56 | 7.28 | 7.40 | 7.40 | qfq | 22,857,664 | 170,163,839 | 0.14% |
| 2025-09-03 | 7.36 | 7.47 | 7.26 | 7.39 | 7.39 | qfq | 21,398,923 | 158,182,618 | 0.68% |
| 2025-09-02 | 7.42 | 7.44 | 7.25 | 7.34 | 7.34 | qfq | 18,427,400 | 135,057,424 | -1.08% |
| 2025-09-01 | 7.49 | 7.57 | 7.40 | 7.42 | 7.42 | qfq | 18,963,648 | 141,214,417 | -1.59% |
| 2025-08-29 | 7.65 | 7.66 | 7.53 | 7.54 | 7.54 | qfq | 18,462,200 | 139,851,627 | -1.57% |
| 2025-08-28 | 7.49 | 7.72 | 7.42 | 7.66 | 7.66 | qfq | 34,333,210 | 261,708,581 | 1.86% |
| 2025-08-27 | 7.75 | 7.79 | 7.52 | 7.52 | 7.52 | qfq | 31,742,270 | 243,345,957 | -2.97% |
| 2025-08-26 | 7.75 | 7.82 | 7.67 | 7.75 | 7.75 | qfq | 27,889,300 | 215,776,187 | -0.64% |
| 2025-08-25 | 7.67 | 7.83 | 7.64 | 7.80 | 7.80 | qfq | 39,564,674 | 306,888,215 | 2.36% |
| 2025-08-22 | 7.65 | 7.70 | 7.54 | 7.62 | 7.62 | qfq | 22,132,916 | 168,194,753 | 0.79% |
| 2025-08-21 | 7.63 | 7.65 | 7.52 | 7.56 | 7.56 | qfq | 25,050,516 | 189,721,951 | -1.05% |
| 2025-08-20 | 7.68 | 7.78 | 7.54 | 7.64 | 7.64 | qfq | 22,132,879 | 168,834,781 | 0.00% |
| 2025-08-19 | 7.64 | 7.71 | 7.61 | 7.64 | 7.58 | qfq | 18,061,270 | 138,295,418 | -0.26% |
| 2025-08-18 | 7.64 | 7.72 | 7.61 | 7.66 | 7.60 | qfq | 24,242,800 | 185,597,694 | -0.26% |
| 2025-08-15 | 7.42 | 7.76 | 7.42 | 7.68 | 7.62 | qfq | 32,760,310 | 251,158,398 | 3.09% |
| 2025-08-14 | 7.56 | 7.61 | 7.42 | 7.45 | 7.39 | qfq | 21,083,930 | 158,108,747 | -1.84% |
| 2025-08-13 | 7.59 | 7.67 | 7.55 | 7.59 | 7.53 | qfq | 18,323,299 | 138,969,653 | -0.13% |
| 2025-08-12 | 7.62 | 7.70 | 7.57 | 7.60 | 7.54 | qfq | 26,136,230 | 199,189,553 | -1.30% |
| 2025-08-11 | 7.53 | 7.76 | 7.50 | 7.70 | 7.64 | qfq | 38,873,904 | 297,152,191 | 2.12% |
| 2025-08-08 | 7.40 | 7.69 | 7.37 | 7.54 | 7.48 | qfq | 51,353,086 | 389,796,611 | 1.75% |
| 2025-08-07 | 7.29 | 7.44 | 7.22 | 7.41 | 7.35 | qfq | 30,774,450 | 226,446,687 | 1.65% |
| 2025-08-06 | 7.27 | 7.30 | 7.24 | 7.29 | 7.23 | qfq | 14,995,932 | 109,087,573 | 0.28% |
| 2025-08-05 | 7.26 | 7.28 | 7.22 | 7.27 | 7.21 | qfq | 8,841,592 | 64,135,042 | 0.55% |
| 2025-08-04 | 7.20 | 7.24 | 7.14 | 7.23 | 7.17 | qfq | 8,005,077 | 57,727,621 | 0.28% |
| 2025-08-01 | 7.18 | 7.27 | 7.18 | 7.21 | 7.15 | qfq | 9,032,200 | 65,231,456 | 0.14% |
| 2025-07-31 | 7.27 | 7.32 | 7.19 | 7.20 | 7.14 | qfq | 15,915,898 | 115,125,632 | -1.50% |
| 2025-07-30 | 7.27 | 7.33 | 7.23 | 7.31 | 7.25 | qfq | 17,634,039 | 128,559,143 | 0.69% |
| 2025-07-29 | 7.23 | 7.27 | 7.16 | 7.26 | 7.20 | qfq | 11,649,850 | 84,036,405 | 0.28% |
| 2025-07-28 | 7.22 | 7.27 | 7.20 | 7.24 | 7.18 | qfq | 9,845,100 | 71,308,283 | 0.14% |
| 2025-07-25 | 7.32 | 7.35 | 7.21 | 7.23 | 7.17 | qfq | 12,544,295 | 90,965,463 | -1.09% |
| 2025-07-24 | 7.22 | 7.31 | 7.22 | 7.31 | 7.25 | qfq | 15,510,900 | 112,896,327 | 0.97% |
| 2025-07-23 | 7.39 | 7.39 | 7.21 | 7.24 | 7.18 | qfq | 24,626,017 | 179,461,095 | -1.76% |
| 2025-07-22 | 7.43 | 7.43 | 7.30 | 7.37 | 7.31 | qfq | 25,885,212 | 190,600,835 | -0.94% |
| 2025-07-21 | 7.37 | 7.48 | 7.31 | 7.44 | 7.38 | qfq | 30,129,375 | 223,321,057 | -0.40% |
| 2025-07-18 | 7.24 | 7.53 | 7.18 | 7.47 | 7.41 | qfq | 45,416,530 | 333,593,078 | 3.32% |
| 2025-07-17 | 7.17 | 7.28 | 7.16 | 7.23 | 7.17 | qfq | 25,722,074 | 185,773,731 | -0.14% |
| 2025-07-16 | 7.36 | 7.46 | 7.15 | 7.24 | 7.18 | qfq | 48,416,697 | 350,927,914 | -3.34% |
| 2025-07-15 | 7.97 | 8.20 | 7.38 | 7.49 | 7.43 | qfq | 83,199,874 | 644,738,653 | 1.22% |
| 2025-07-14 | 7.20 | 7.53 | 7.14 | 7.40 | 7.34 | qfq | 38,867,547 | 286,563,108 | 3.06% |
| 2025-07-11 | 7.21 | 7.22 | 7.13 | 7.18 | 7.12 | qfq | 12,893,599 | 92,587,722 | -0.28% |
| 2025-07-10 | 7.19 | 7.24 | 7.14 | 7.20 | 7.14 | qfq | 13,445,649 | 96,648,456 | 0.00% |
| 2025-07-09 | 7.27 | 7.35 | 7.19 | 7.20 | 7.14 | qfq | 18,808,976 | 136,737,807 | -1.23% |
| 2025-07-08 | 7.15 | 7.32 | 7.10 | 7.29 | 7.23 | qfq | 24,432,525 | 177,058,121 | 2.39% |
| 2025-07-07 | 7.08 | 7.14 | 7.05 | 7.12 | 7.06 | qfq | 14,189,320 | 100,823,123 | 0.14% |
| 2025-07-04 | 7.40 | 7.45 | 7.10 | 7.11 | 7.05 | qfq | 38,691,953 | 278,880,252 | -5.07% |
| 2025-07-03 | 7.21 | 7.55 | 7.21 | 7.49 | 7.43 | qfq | 62,100,165 | 461,160,432 | 3.88% |
| 2025-07-02 | 7.46 | 7.62 | 7.14 | 7.21 | 7.15 | qfq | 48,658,318 | 354,043,265 | 1.41% |
| 2025-07-01 | 7.10 | 7.12 | 7.01 | 7.11 | 7.05 | qfq | 14,219,100 | 100,382,617 | 0.00% |
| 2025-06-30 | 7.02 | 7.13 | 7.00 | 7.11 | 7.05 | qfq | 23,393,217 | 166,223,934 | 1.86% |
| 2025-06-27 | 6.97 | 7.04 | 6.93 | 6.98 | 6.93 | qfq | 14,711,278 | 102,740,804 | -0.14% |
| 2025-06-26 | 7.00 | 7.12 | 6.96 | 6.99 | 6.94 | qfq | 25,792,740 | 181,843,999 | 0.29% |
| 2025-06-25 | 6.95 | 6.97 | 6.90 | 6.97 | 6.92 | qfq | 12,711,300 | 88,176,520 | 0.43% |
| 2025-06-24 | 6.89 | 6.94 | 6.78 | 6.94 | 6.89 | qfq | 13,988,757 | 96,408,236 | 1.46% |
| 2025-06-23 | 6.68 | 6.90 | 6.66 | 6.84 | 6.79 | qfq | 13,455,416 | 91,622,124 | 1.48% |
| 2025-06-20 | 6.74 | 6.88 | 6.69 | 6.74 | 6.69 | qfq | 16,509,903 | 111,936,287 | -0.59% |
| 2025-06-19 | 6.94 | 6.98 | 6.74 | 6.78 | 6.73 | qfq | 17,286,548 | 118,150,182 | -2.87% |
| 2025-06-18 | 6.96 | 7.01 | 6.88 | 6.98 | 6.93 | qfq | 12,460,136 | 86,549,680 | 0.00% |
| 2025-06-17 | 7.00 | 7.13 | 6.94 | 6.98 | 6.93 | qfq | 15,708,800 | 109,885,357 | -0.99% |
| 2025-06-16 | 6.82 | 7.08 | 6.79 | 7.05 | 6.99 | qfq | 26,563,848 | 186,209,879 | 3.07% |
| 2025-06-13 | 6.89 | 6.93 | 6.78 | 6.84 | 6.79 | qfq | 18,150,080 | 124,608,899 | -1.01% |
| 2025-06-12 | 6.99 | 7.00 | 6.89 | 6.91 | 6.86 | qfq | 18,769,468 | 130,063,687 | -1.71% |
| 2025-06-11 | 7.10 | 7.11 | 6.97 | 7.03 | 6.97 | qfq | 31,991,600 | 224,897,709 | -2.09% |
| 2025-06-10 | 7.01 | 7.18 | 6.87 | 7.18 | 7.12 | qfq | 43,776,562 | 308,973,469 | 2.57% |
| 2025-06-09 | 7.03 | 7.07 | 6.94 | 7.00 | 6.95 | qfq | 25,874,261 | 180,772,745 | -0.43% |
| 2025-06-06 | 7.18 | 7.33 | 7.01 | 7.03 | 6.97 | qfq | 40,667,967 | 288,826,633 | -3.57% |
| 2025-06-05 | 7.00 | 7.48 | 6.90 | 7.29 | 7.23 | qfq | 63,982,401 | 463,224,042 | 3.70% |
| 2025-06-04 | 7.00 | 7.25 | 7.00 | 7.03 | 6.97 | qfq | 47,428,794 | 337,546,656 | 0.86% |
| 2025-06-03 | 6.73 | 7.19 | 6.67 | 6.97 | 6.92 | qfq | 50,363,499 | 347,214,419 | 1.31% |
| 2025-05-30 | 6.52 | 7.30 | 6.44 | 6.88 | 6.83 | qfq | 63,251,204 | 435,582,740 | 7.00% |
| 2025-05-29 | 6.34 | 6.47 | 6.32 | 6.43 | 6.38 | qfq | 8,199,297 | 52,710,596 | 1.58% |
| 2025-05-28 | 6.33 | 6.38 | 6.32 | 6.33 | 6.28 | qfq | 6,253,200 | 39,725,043 | 0.00% |
| 2025-05-27 | 6.33 | 6.37 | 6.28 | 6.33 | 6.28 | qfq | 6,040,400 | 38,141,074 | -0.31% |
| 2025-05-26 | 6.32 | 6.39 | 6.30 | 6.35 | 6.30 | qfq | 6,901,700 | 43,777,342 | 0.32% |
| 2025-05-23 | 6.41 | 6.47 | 6.32 | 6.33 | 6.28 | qfq | 8,637,000 | 55,205,001 | -1.25% |
| 2025-05-22 | 6.52 | 6.58 | 6.41 | 6.41 | 6.36 | qfq | 10,289,054 | 66,621,471 | -2.29% |
| 2025-05-21 | 6.60 | 6.63 | 6.54 | 6.56 | 6.51 | qfq | 6,417,200 | 42,146,467 | -0.46% |
| 2025-05-20 | 6.56 | 6.60 | 6.53 | 6.59 | 6.54 | qfq | 8,006,144 | 52,566,843 | 0.15% |
| 2025-05-19 | 6.55 | 6.59 | 6.48 | 6.58 | 6.53 | qfq | 7,786,500 | 50,994,680 | 0.46% |
| 2025-05-16 | 6.53 | 6.62 | 6.53 | 6.55 | 6.50 | qfq | 6,401,400 | 42,052,701 | -0.15% |
| 2025-05-15 | 6.63 | 6.63 | 6.53 | 6.56 | 6.51 | qfq | 7,715,199 | 50,616,047 | -1.06% |
| 2025-05-14 | 6.70 | 6.70 | 6.57 | 6.63 | 6.58 | qfq | 11,816,259 | 78,121,387 | -0.75% |
| 2025-05-13 | 6.80 | 6.85 | 6.66 | 6.68 | 6.63 | qfq | 12,968,500 | 86,950,810 | 0.00% |
| 2025-05-12 | 6.62 | 6.71 | 6.61 | 6.68 | 6.63 | qfq | 10,123,100 | 67,462,821 | 1.37% |
| 2025-05-09 | 6.65 | 6.68 | 6.57 | 6.59 | 6.54 | qfq | 11,373,172 | 75,108,377 | -0.75% |
| 2025-05-08 | 6.60 | 6.68 | 6.57 | 6.64 | 6.59 | qfq | 10,168,300 | 67,604,462 | 0.15% |
| 2025-05-07 | 6.58 | 6.69 | 6.53 | 6.63 | 6.58 | qfq | 16,662,900 | 110,214,316 | 1.69% |
| 2025-05-06 | 6.39 | 6.52 | 6.37 | 6.52 | 6.47 | qfq | 10,474,970 | 67,778,208 | 2.68% |
| 2025-04-30 | 6.31 | 6.39 | 6.31 | 6.35 | 6.30 | qfq | 8,727,170 | 55,397,532 | 0.47% |
| 2025-04-29 | 6.34 | 6.42 | 6.30 | 6.32 | 6.27 | qfq | 10,011,164 | 63,561,172 | -0.63% |
| 2025-04-28 | 6.38 | 6.44 | 6.32 | 6.36 | 6.31 | qfq | 10,303,300 | 65,584,776 | -1.55% |
| 2025-04-25 | 6.43 | 6.49 | 6.35 | 6.46 | 6.41 | qfq | 10,456,721 | 67,373,068 | 0.47% |
| 2025-04-24 | 6.46 | 6.56 | 6.40 | 6.43 | 6.38 | qfq | 16,201,421 | 104,800,181 | -0.16% |
| 2025-04-23 | 6.54 | 6.57 | 6.40 | 6.44 | 6.39 | qfq | 12,231,221 | 79,020,512 | -0.46% |
| 2025-04-22 | 6.64 | 6.64 | 6.47 | 6.47 | 6.42 | qfq | 12,119,200 | 79,206,495 | -2.85% |
| 2025-04-21 | 6.26 | 6.72 | 6.24 | 6.66 | 6.61 | qfq | 20,616,319 | 134,504,944 | 5.38% |
| 2025-04-18 | 6.29 | 6.35 | 6.24 | 6.32 | 6.27 | qfq | 6,786,050 | 42,798,728 | 0.48% |
| 2025-04-17 | 6.24 | 6.33 | 6.20 | 6.29 | 6.24 | qfq | 6,165,015 | 38,785,781 | 0.16% |
| 2025-04-16 | 6.40 | 6.40 | 6.21 | 6.28 | 6.23 | qfq | 8,881,800 | 55,837,377 | -2.18% |
| 2025-04-15 | 6.48 | 6.48 | 6.34 | 6.42 | 6.37 | qfq | 8,112,089 | 51,852,780 | -0.62% |
| 2025-04-14 | 6.38 | 6.52 | 6.36 | 6.46 | 6.41 | qfq | 12,697,187 | 81,994,944 | 2.38% |
| 2025-04-11 | 6.30 | 6.39 | 6.25 | 6.31 | 6.26 | qfq | 9,906,799 | 62,732,202 | -0.47% |
| 2025-04-10 | 6.40 | 6.51 | 6.34 | 6.34 | 6.29 | qfq | 16,526,650 | 106,045,978 | 0.96% |
| 2025-04-09 | 6.02 | 6.33 | 5.80 | 6.28 | 6.23 | qfq | 18,045,015 | 110,335,494 | 1.29% |
| 2025-04-08 | 6.06 | 6.33 | 6.06 | 6.20 | 6.15 | qfq | 18,939,682 | 117,366,787 | 2.65% |
| 2025-04-07 | 6.60 | 6.80 | 5.75 | 6.04 | 5.99 | qfq | 33,756,280 | 210,760,545 | -14.81% |
| 2025-04-03 | 7.18 | 7.26 | 7.06 | 7.09 | 7.03 | qfq | 16,423,100 | 117,276,982 | -2.34% |
| 2025-04-02 | 7.24 | 7.38 | 7.18 | 7.26 | 7.20 | qfq | 12,323,400 | 89,760,566 | -0.27% |
| 2025-04-01 | 7.22 | 7.35 | 7.22 | 7.28 | 7.22 | qfq | 12,029,000 | 87,586,365 | 0.41% |
| 2025-03-31 | 7.22 | 7.44 | 7.13 | 7.25 | 7.19 | qfq | 18,521,950 | 134,462,849 | 0.00% |
| 2025-03-28 | 7.44 | 7.50 | 7.25 | 7.25 | 7.19 | qfq | 21,113,151 | 154,636,780 | -3.85% |
| 2025-03-27 | 7.51 | 7.61 | 7.28 | 7.54 | 7.48 | qfq | 30,141,402 | 224,137,433 | 0.00% |
| 2025-03-26 | 7.47 | 7.65 | 7.43 | 7.54 | 7.48 | qfq | 25,160,300 | 190,131,511 | 0.27% |
| 2025-03-25 | 7.70 | 7.84 | 7.48 | 7.52 | 7.46 | qfq | 36,556,006 | 277,798,724 | -3.84% |
| 2025-03-24 | 8.02 | 8.12 | 7.56 | 7.82 | 7.76 | qfq | 50,474,524 | 392,004,283 | -0.13% |
| 2025-03-21 | 7.53 | 8.15 | 7.53 | 7.83 | 7.77 | qfq | 81,117,234 | 640,896,030 | 3.30% |
| 2025-03-20 | 7.22 | 7.67 | 7.20 | 7.58 | 7.52 | qfq | 48,094,870 | 360,485,907 | 4.70% |
| 2025-03-19 | 7.22 | 7.30 | 7.16 | 7.24 | 7.18 | qfq | 15,152,386 | 109,692,667 | 0.14% |
| 2025-03-18 | 7.30 | 7.30 | 7.19 | 7.23 | 7.17 | qfq | 10,191,028 | 73,551,505 | 0.42% |
| 2025-03-17 | 7.15 | 7.31 | 7.14 | 7.20 | 7.14 | qfq | 18,524,643 | 133,965,315 | 1.12% |
| 2025-03-14 | 6.96 | 7.13 | 6.96 | 7.12 | 7.06 | qfq | 19,780,177 | 140,125,141 | 2.01% |
| 2025-03-13 | 7.00 | 7.04 | 6.90 | 6.98 | 6.93 | qfq | 10,845,969 | 75,374,114 | 0.00% |
| 2025-03-12 | 7.03 | 7.06 | 6.96 | 6.98 | 6.93 | qfq | 7,749,050 | 54,172,329 | -0.57% |
| 2025-03-11 | 6.97 | 7.02 | 6.92 | 7.02 | 6.96 | qfq | 9,346,020 | 65,110,516 | 0.14% |
| 2025-03-10 | 6.99 | 7.03 | 6.95 | 7.01 | 6.95 | qfq | 8,178,300 | 57,200,085 | 0.29% |
| 2025-03-07 | 7.04 | 7.05 | 6.94 | 6.99 | 6.94 | qfq | 12,140,100 | 84,891,653 | -1.13% |
| 2025-03-06 | 7.00 | 7.10 | 6.96 | 7.07 | 7.01 | qfq | 12,871,077 | 90,703,505 | 1.14% |
| 2025-03-05 | 6.98 | 7.13 | 6.95 | 6.99 | 6.94 | qfq | 11,445,057 | 80,160,271 | 0.29% |
| 2025-03-04 | 6.98 | 7.00 | 6.91 | 6.97 | 6.92 | qfq | 9,533,800 | 66,310,949 | -0.43% |
| 2025-03-03 | 6.98 | 7.11 | 6.96 | 7.00 | 6.95 | qfq | 11,295,843 | 79,644,724 | 0.72% |
| 2025-02-28 | 7.12 | 7.13 | 6.93 | 6.95 | 6.90 | qfq | 13,627,600 | 95,608,706 | -2.39% |
| 2025-02-27 | 7.23 | 7.23 | 7.06 | 7.12 | 7.06 | qfq | 13,358,491 | 95,296,914 | -1.52% |
| 2025-02-26 | 7.18 | 7.27 | 7.16 | 7.23 | 7.17 | qfq | 11,935,720 | 86,012,828 | 0.98% |
| 2025-02-25 | 7.06 | 7.26 | 7.03 | 7.16 | 7.10 | qfq | 18,781,680 | 134,543,732 | 0.56% |
| 2025-02-24 | 7.04 | 7.13 | 7.01 | 7.12 | 7.06 | qfq | 13,688,300 | 97,085,867 | 0.99% |
| 2025-02-21 | 7.04 | 7.07 | 6.98 | 7.05 | 6.99 | qfq | 10,290,200 | 72,387,605 | 0.14% |
| 2025-02-20 | 7.06 | 7.08 | 6.99 | 7.04 | 6.98 | qfq | 8,841,618 | 62,118,242 | -0.28% |
| 2025-02-19 | 6.98 | 7.07 | 6.97 | 7.06 | 7.00 | qfq | 9,302,541 | 65,447,515 | 1.00% |
| 2025-02-18 | 7.12 | 7.13 | 6.96 | 6.99 | 6.94 | qfq | 14,297,531 | 100,748,222 | -1.69% |
| 2025-02-17 | 7.02 | 7.13 | 6.97 | 7.11 | 7.05 | qfq | 15,384,476 | 108,499,880 | 1.14% |
| 2025-02-14 | 6.96 | 7.10 | 6.94 | 7.03 | 6.97 | qfq | 13,129,905 | 92,665,329 | 0.86% |
| 2025-02-13 | 7.10 | 7.10 | 6.97 | 6.97 | 6.92 | qfq | 10,582,800 | 74,203,007 | -1.41% |
| 2025-02-12 | 7.00 | 7.07 | 6.98 | 7.07 | 7.01 | qfq | 9,212,186 | 64,874,607 | 1.00% |
| 2025-02-11 | 7.08 | 7.10 | 6.96 | 7.00 | 6.95 | qfq | 10,097,131 | 70,587,562 | -0.99% |
| 2025-02-10 | 7.13 | 7.13 | 7.04 | 7.07 | 7.01 | qfq | 13,894,790 | 98,255,972 | -0.56% |
| 2025-02-07 | 6.96 | 7.18 | 6.95 | 7.11 | 7.05 | qfq | 18,972,500 | 134,474,885 | 1.86% |
| 2025-02-06 | 6.90 | 6.98 | 6.85 | 6.98 | 6.93 | qfq | 9,348,204 | 64,682,944 | 1.01% |
| 2025-02-05 | 6.96 | 6.97 | 6.85 | 6.91 | 6.86 | qfq | 7,613,144 | 52,578,021 | -0.14% |
| 2025-01-27 | 7.00 | 7.05 | 6.91 | 6.92 | 6.87 | qfq | 7,006,400 | 48,806,361 | -1.14% |
| 2025-01-24 | 6.90 | 7.01 | 6.88 | 7.00 | 6.95 | qfq | 8,139,700 | 56,596,186 | 1.45% |
| 2025-01-23 | 7.03 | 7.10 | 6.90 | 6.90 | 6.85 | qfq | 12,308,200 | 86,293,002 | -1.57% |
| 2025-01-22 | 7.08 | 7.14 | 7.00 | 7.01 | 6.95 | qfq | 9,871,900 | 69,728,160 | -1.68% |
| 2025-01-21 | 7.04 | 7.14 | 6.94 | 7.13 | 7.07 | qfq | 15,520,524 | 109,384,639 | 0.85% |
| 2025-01-20 | 7.02 | 7.15 | 7.01 | 7.07 | 7.01 | qfq | 16,818,115 | 118,944,003 | -1.12% |
| 2025-01-17 | 6.90 | 7.42 | 6.86 | 7.15 | 7.09 | qfq | 33,128,274 | 239,139,304 | 4.38% |
| 2025-01-16 | 6.77 | 6.90 | 6.75 | 6.85 | 6.80 | qfq | 11,762,201 | 80,230,291 | 1.33% |
| 2025-01-15 | 6.84 | 6.86 | 6.73 | 6.76 | 6.71 | qfq | 11,320,100 | 76,610,811 | -1.46% |
| 2025-01-14 | 6.70 | 6.87 | 6.67 | 6.86 | 6.81 | qfq | 14,794,000 | 100,675,466 | 2.54% |
| 2025-01-13 | 6.64 | 6.76 | 6.59 | 6.69 | 6.64 | qfq | 7,277,574 | 48,553,255 | -0.15% |
| 2025-01-10 | 6.71 | 6.88 | 6.60 | 6.70 | 6.65 | qfq | 15,453,900 | 104,152,115 | -0.15% |
| 2025-01-09 | 6.74 | 6.85 | 6.68 | 6.71 | 6.66 | qfq | 9,662,800 | 65,226,193 | -0.89% |
| 2025-01-08 | 6.83 | 6.88 | 6.59 | 6.77 | 6.72 | qfq | 12,567,679 | 84,613,084 | -1.74% |
| 2025-01-07 | 6.86 | 6.90 | 6.74 | 6.89 | 6.84 | qfq | 8,124,994 | 55,543,089 | 0.00% |
| 2025-01-06 | 6.80 | 6.96 | 6.74 | 6.89 | 6.84 | qfq | 9,370,800 | 64,349,998 | 1.32% |
| 2025-01-03 | 6.86 | 7.04 | 6.78 | 6.80 | 6.75 | qfq | 12,925,900 | 89,032,116 | -0.29% |
| 2025-01-02 | 7.07 | 7.08 | 6.76 | 6.82 | 6.77 | qfq | 11,623,911 | 80,393,618 | -3.26% |
| 2024-12-31 | 7.20 | 7.27 | 7.05 | 7.05 | 6.99 | qfq | 10,108,827 | 72,012,633 | -2.35% |
| 2024-12-30 | 7.29 | 7.34 | 7.20 | 7.22 | 7.16 | qfq | 7,660,444 | 55,546,183 | -1.37% |
| 2024-12-27 | 7.25 | 7.38 | 7.22 | 7.32 | 7.26 | qfq | 8,873,100 | 64,905,186 | 0.97% |
| 2024-12-26 | 7.25 | 7.33 | 7.22 | 7.25 | 7.19 | qfq | 7,761,708 | 56,520,282 | -0.55% |
| 2024-12-25 | 7.40 | 7.40 | 7.19 | 7.29 | 7.23 | qfq | 9,102,523 | 66,027,532 | -1.09% |
| 2024-12-24 | 7.31 | 7.49 | 7.29 | 7.37 | 7.31 | qfq | 9,973,331 | 73,772,806 | 1.38% |
| 2024-12-23 | 7.41 | 7.49 | 7.20 | 7.27 | 7.21 | qfq | 14,518,387 | 106,399,651 | -2.15% |
| 2024-12-20 | 7.39 | 7.58 | 7.38 | 7.43 | 7.37 | qfq | 9,065,618 | 67,503,524 | 1.09% |
| 2024-12-19 | 7.37 | 7.43 | 7.29 | 7.35 | 7.29 | qfq | 13,560,817 | 99,785,888 | -1.08% |
| 2024-12-18 | 7.45 | 7.53 | 7.42 | 7.43 | 7.37 | qfq | 6,966,200 | 52,005,204 | -0.13% |
| 2024-12-17 | 7.63 | 7.67 | 7.42 | 7.44 | 7.38 | qfq | 14,948,862 | 112,406,715 | -2.87% |
| 2024-12-16 | 7.79 | 7.89 | 7.61 | 7.66 | 7.60 | qfq | 17,119,911 | 132,170,882 | -1.42% |
| 2024-12-13 | 7.87 | 7.90 | 7.75 | 7.77 | 7.71 | qfq | 17,709,518 | 138,276,502 | -2.02% |
| 2024-12-12 | 7.87 | 7.93 | 7.78 | 7.93 | 7.87 | qfq | 16,568,389 | 130,391,911 | 1.02% |
| 2024-12-11 | 7.84 | 7.90 | 7.79 | 7.85 | 7.79 | qfq | 14,531,603 | 114,124,058 | 0.26% |
| 2024-12-10 | 7.99 | 8.06 | 7.80 | 7.83 | 7.77 | qfq | 23,173,702 | 182,790,059 | 0.26% |
| 2024-12-09 | 7.88 | 7.93 | 7.78 | 7.81 | 7.75 | qfq | 17,182,002 | 134,873,514 | -1.39% |
| 2024-12-06 | 7.88 | 7.95 | 7.70 | 7.92 | 7.86 | qfq | 18,022,400 | 141,555,183 | 1.41% |
| 2024-12-05 | 7.76 | 7.84 | 7.69 | 7.81 | 7.75 | qfq | 15,543,492 | 120,654,548 | 0.39% |
| 2024-12-04 | 8.01 | 8.01 | 7.73 | 7.78 | 7.72 | qfq | 22,169,050 | 173,553,215 | -3.47% |
| 2024-12-03 | 8.13 | 8.32 | 7.99 | 8.06 | 8.00 | qfq | 20,084,000 | 163,241,363 | -0.86% |
| 2024-12-02 | 7.84 | 8.17 | 7.78 | 8.13 | 8.07 | qfq | 28,376,800 | 228,811,840 | 3.30% |
| 2024-11-29 | 7.83 | 8.01 | 7.79 | 7.87 | 7.81 | qfq | 16,969,602 | 134,332,996 | 0.25% |
| 2024-11-28 | 7.93 | 8.19 | 7.81 | 7.85 | 7.79 | qfq | 18,543,000 | 148,356,568 | -1.51% |
| 2024-11-27 | 7.69 | 7.98 | 7.59 | 7.97 | 7.91 | qfq | 19,131,643 | 149,112,556 | 3.37% |
| 2024-11-26 | 7.86 | 8.06 | 7.70 | 7.71 | 7.65 | qfq | 16,607,535 | 130,944,182 | -2.77% |
| 2024-11-25 | 7.52 | 7.95 | 7.50 | 7.93 | 7.87 | qfq | 29,525,229 | 229,294,694 | 5.03% |
| 2024-11-22 | 7.82 | 7.86 | 7.52 | 7.55 | 7.49 | qfq | 18,828,505 | 144,337,421 | -3.94% |
| 2024-11-21 | 7.86 | 7.93 | 7.74 | 7.86 | 7.80 | qfq | 12,204,110 | 95,804,051 | -0.13% |
| 2024-11-20 | 7.79 | 7.89 | 7.73 | 7.87 | 7.81 | qfq | 14,659,464 | 114,596,700 | 0.25% |
| 2024-11-19 | 7.73 | 7.85 | 7.61 | 7.85 | 7.79 | qfq | 13,457,006 | 104,041,548 | 2.61% |
| 2024-11-18 | 7.80 | 7.97 | 7.58 | 7.65 | 7.59 | qfq | 19,763,116 | 153,188,269 | -1.42% |
| 2024-11-15 | 8.01 | 8.07 | 7.74 | 7.76 | 7.70 | qfq | 24,433,390 | 193,455,530 | -3.48% |
| 2024-11-14 | 8.45 | 8.45 | 8.02 | 8.04 | 7.98 | qfq | 23,801,688 | 194,512,235 | -4.63% |
| 2024-11-13 | 8.45 | 8.58 | 8.24 | 8.43 | 8.36 | qfq | 24,908,041 | 209,187,834 | -0.47% |
| 2024-11-12 | 8.37 | 8.63 | 8.33 | 8.47 | 8.40 | qfq | 42,896,161 | 363,222,895 | 1.44% |
| 2024-11-11 | 8.14 | 8.36 | 8.10 | 8.35 | 8.28 | qfq | 24,157,817 | 199,327,125 | 1.95% |
| 2024-11-08 | 8.40 | 8.48 | 8.15 | 8.19 | 8.13 | qfq | 32,372,223 | 268,611,706 | -2.03% |
| 2024-11-07 | 8.23 | 8.36 | 8.11 | 8.36 | 8.29 | qfq | 27,771,375 | 229,255,093 | 0.48% |
| 2024-11-06 | 8.23 | 8.63 | 8.21 | 8.32 | 8.25 | qfq | 39,405,772 | 330,911,844 | 0.97% |
| 2024-11-05 | 7.93 | 8.27 | 7.89 | 8.24 | 8.18 | qfq | 31,158,904 | 252,484,377 | 3.78% |
| 2024-11-04 | 7.89 | 8.11 | 7.86 | 7.94 | 7.88 | qfq | 25,961,965 | 207,271,623 | 0.25% |
| 2024-11-01 | 8.10 | 8.23 | 7.91 | 7.92 | 7.86 | qfq | 30,631,554 | 245,422,511 | -4.12% |
| 2024-10-31 | 8.30 | 8.44 | 8.15 | 8.26 | 8.20 | qfq | 44,503,228 | 368,741,678 | 3.64% |
| 2024-10-30 | 8.18 | 8.25 | 7.83 | 7.97 | 7.91 | qfq | 47,224,302 | 380,232,664 | -4.21% |
| 2024-10-29 | 8.68 | 8.77 | 8.30 | 8.32 | 8.25 | qfq | 35,455,604 | 299,840,526 | -3.93% |
| 2024-10-28 | 8.98 | 8.98 | 8.60 | 8.66 | 8.59 | qfq | 44,124,610 | 384,053,212 | -3.56% |
| 2024-10-25 | 8.47 | 9.05 | 8.47 | 8.98 | 8.91 | qfq | 56,295,065 | 497,299,657 | 5.90% |
| 2024-10-24 | 8.88 | 8.95 | 8.44 | 8.48 | 8.41 | qfq | 53,442,135 | 459,294,603 | -7.02% |
| 2024-10-23 | 8.42 | 9.60 | 8.40 | 9.12 | 9.05 | qfq | 130,592,124 | 1,188,352,400 | 10.41% |
| 2024-10-22 | 7.70 | 8.40 | 7.66 | 8.26 | 8.20 | qfq | 50,818,029 | 413,835,483 | 6.86% |
| 2024-10-21 | 7.67 | 7.95 | 7.58 | 7.73 | 7.67 | qfq | 26,259,899 | 203,361,163 | 1.71% |
| 2024-10-18 | 7.35 | 7.74 | 7.33 | 7.60 | 7.54 | qfq | 22,328,800 | 168,508,360 | 2.98% |
| 2024-10-17 | 7.54 | 7.56 | 7.38 | 7.38 | 7.32 | qfq | 12,147,800 | 90,654,013 | -0.81% |
| 2024-10-16 | 7.34 | 7.65 | 7.26 | 7.44 | 7.38 | qfq | 15,483,800 | 115,086,414 | 0.00% |
| 2024-10-15 | 7.60 | 7.64 | 7.42 | 7.44 | 7.38 | qfq | 16,562,300 | 124,499,576 | -2.36% |
| 2024-10-14 | 7.60 | 7.69 | 7.42 | 7.62 | 7.56 | qfq | 18,249,000 | 137,866,150 | 2.14% |
| 2024-10-11 | 7.90 | 7.90 | 7.36 | 7.46 | 7.40 | qfq | 27,433,168 | 208,694,682 | -7.33% |
| 2024-10-10 | 7.90 | 8.36 | 7.90 | 8.05 | 7.99 | qfq | 38,510,176 | 314,904,007 | 2.55% |
| 2024-10-09 | 8.51 | 8.51 | 7.81 | 7.85 | 7.79 | qfq | 39,739,419 | 323,899,618 | -10.80% |
| 2024-10-08 | 9.50 | 9.50 | 8.21 | 8.80 | 8.73 | qfq | 58,373,667 | 511,926,273 | 8.24% |
| 2024-09-30 | 7.45 | 8.25 | 7.35 | 8.13 | 8.07 | qfq | 51,920,518 | 405,142,038 | 12.45% |
| 2024-09-27 | 6.94 | 7.35 | 6.92 | 7.23 | 7.17 | qfq | 25,275,175 | 180,265,324 | 5.70% |
| 2024-09-26 | 6.68 | 6.84 | 6.59 | 6.84 | 6.79 | qfq | 11,903,679 | 80,083,608 | 2.55% |
| 2024-09-25 | 6.70 | 6.84 | 6.65 | 6.67 | 6.62 | qfq | 13,556,118 | 91,536,743 | 0.15% |
| 2024-09-24 | 6.44 | 6.66 | 6.42 | 6.66 | 6.61 | qfq | 15,566,737 | 102,354,599 | 4.72% |
| 2024-09-23 | 6.45 | 6.52 | 6.33 | 6.36 | 6.31 | qfq | 7,307,300 | 46,879,082 | -1.85% |
| 2024-09-20 | 6.63 | 6.63 | 6.45 | 6.48 | 6.43 | qfq | 6,604,800 | 43,035,175 | -2.26% |
| 2024-09-19 | 6.57 | 6.66 | 6.47 | 6.63 | 6.58 | qfq | 7,309,900 | 48,112,113 | 1.69% |
| 2024-09-18 | 6.52 | 6.58 | 6.40 | 6.52 | 6.47 | qfq | 7,583,302 | 49,268,744 | -0.46% |
| 2024-09-13 | 6.63 | 6.75 | 6.48 | 6.55 | 6.50 | qfq | 8,472,855 | 55,843,332 | -0.61% |
| 2024-09-12 | 6.48 | 6.74 | 6.47 | 6.59 | 6.54 | qfq | 9,463,417 | 62,801,176 | 1.38% |
| 2024-09-11 | 6.38 | 6.56 | 6.37 | 6.50 | 6.45 | qfq | 6,485,900 | 42,058,454 | 1.25% |
| 2024-09-10 | 6.42 | 6.44 | 6.32 | 6.42 | 6.37 | qfq | 5,086,100 | 32,455,075 | 0.47% |
| 2024-09-09 | 6.51 | 6.51 | 6.36 | 6.39 | 6.34 | qfq | 5,266,000 | 33,869,492 | -1.39% |
| 2024-09-06 | 6.71 | 6.71 | 6.45 | 6.48 | 6.43 | qfq | 9,858,900 | 64,488,529 | -3.28% |
| 2024-09-05 | 6.72 | 6.79 | 6.65 | 6.70 | 6.65 | qfq | 6,028,827 | 40,459,812 | -0.30% |
| 2024-09-04 | 6.67 | 6.80 | 6.65 | 6.72 | 6.67 | qfq | 7,042,034 | 47,446,454 | 0.30% |
| 2024-09-03 | 6.62 | 6.72 | 6.60 | 6.70 | 6.65 | qfq | 6,057,230 | 40,415,660 | 1.06% |
| 2024-09-02 | 6.75 | 6.79 | 6.62 | 6.63 | 6.58 | qfq | 9,324,500 | 62,387,680 | -1.63% |
| 2024-08-30 | 6.68 | 6.84 | 6.62 | 6.74 | 6.69 | qfq | 16,324,478 | 110,225,935 | -0.15% |
| 2024-08-29 | 6.57 | 6.84 | 6.55 | 6.75 | 6.70 | qfq | 15,345,200 | 103,210,280 | 2.27% |
| 2024-08-28 | 6.49 | 6.65 | 6.40 | 6.60 | 6.55 | qfq | 9,684,900 | 63,426,565 | 0.92% |
| 2024-08-27 | 6.49 | 6.64 | 6.36 | 6.54 | 6.49 | qfq | 13,497,828 | 87,506,490 | 0.15% |
| 2024-08-26 | 6.47 | 6.73 | 6.41 | 6.53 | 6.48 | qfq | 23,061,571 | 151,878,438 | 5.15% |
| 2024-08-23 | 6.29 | 6.36 | 6.15 | 6.21 | 6.16 | qfq | 8,321,631 | 51,828,242 | -1.43% |
| 2024-08-22 | 6.41 | 6.53 | 6.30 | 6.30 | 6.25 | qfq | 7,656,078 | 48,882,624 | -0.63% |
| 2024-08-21 | 6.40 | 6.40 | 6.30 | 6.34 | 6.29 | qfq | 3,905,200 | 24,770,762 | -0.31% |
| 2024-08-20 | 6.47 | 6.48 | 6.28 | 6.36 | 6.31 | qfq | 5,808,974 | 36,944,648 | -1.40% |
| 2024-08-19 | 6.52 | 6.58 | 6.42 | 6.45 | 6.40 | qfq | 6,657,585 | 43,137,291 | -1.23% |
| 2024-08-16 | 6.67 | 6.69 | 6.52 | 6.53 | 6.48 | qfq | 6,157,834 | 40,563,479 | -2.25% |
| 2024-08-15 | 6.67 | 6.77 | 6.58 | 6.68 | 6.63 | qfq | 7,499,977 | 50,111,835 | 0.15% |
| 2024-08-14 | 6.85 | 6.86 | 6.66 | 6.67 | 6.62 | qfq | 6,061,710 | 40,837,134 | -2.49% |
| 2024-08-13 | 6.80 | 6.86 | 6.65 | 6.84 | 6.79 | qfq | 7,547,210 | 51,106,284 | 1.18% |
| 2024-08-12 | 6.96 | 7.07 | 6.73 | 6.76 | 6.71 | qfq | 11,037,300 | 75,595,109 | 0.60% |
| 2024-08-09 | 6.81 | 6.89 | 6.71 | 6.72 | 6.67 | qfq | 5,126,997 | 34,761,553 | -1.47% |
| 2024-08-08 | 6.80 | 6.87 | 6.74 | 6.82 | 6.77 | qfq | 6,536,200 | 44,423,617 | -0.58% |
| 2024-08-07 | 6.96 | 6.99 | 6.82 | 6.86 | 6.81 | qfq | 8,564,100 | 58,980,792 | -1.44% |
| 2024-08-06 | 6.78 | 7.10 | 6.75 | 6.96 | 6.91 | qfq | 14,027,666 | 97,287,071 | 4.04% |
| 2024-08-05 | 6.88 | 7.01 | 6.67 | 6.69 | 6.64 | qfq | 10,107,466 | 69,028,791 | -3.74% |
| 2024-08-02 | 6.90 | 7.10 | 6.81 | 6.95 | 6.90 | qfq | 12,147,666 | 84,938,651 | 0.29% |
| 2024-08-01 | 7.06 | 7.08 | 6.88 | 6.93 | 6.88 | qfq | 12,896,210 | 89,958,267 | -1.70% |
| 2024-07-31 | 6.96 | 7.07 | 6.87 | 7.05 | 6.99 | qfq | 17,829,100 | 124,828,498 | 1.00% |
| 2024-07-30 | 6.94 | 7.01 | 6.85 | 6.98 | 6.93 | qfq | 12,035,554 | 83,441,128 | 0.58% |
| 2024-07-29 | 7.25 | 7.27 | 6.90 | 6.94 | 6.89 | qfq | 20,788,715 | 145,754,973 | -4.01% |
| 2024-07-26 | 7.10 | 7.40 | 7.01 | 7.23 | 7.17 | qfq | 35,738,845 | 258,133,401 | 1.40% |
| 2024-07-25 | 6.48 | 7.35 | 6.43 | 7.13 | 7.07 | qfq | 52,508,412 | 364,153,353 | 10.03% |
| 2024-07-24 | 6.23 | 6.70 | 6.18 | 6.48 | 6.43 | qfq | 22,630,233 | 146,359,293 | 3.02% |
| 2024-07-23 | 6.32 | 6.41 | 6.24 | 6.29 | 6.24 | qfq | 12,564,915 | 79,236,038 | -1.87% |
| 2024-07-22 | 6.13 | 6.43 | 6.13 | 6.41 | 6.36 | qfq | 19,556,500 | 123,707,684 | 4.74% |
| 2024-07-19 | 6.06 | 6.15 | 6.06 | 6.12 | 6.07 | qfq | 5,861,166 | 35,812,080 | 0.49% |
| 2024-07-18 | 6.19 | 6.21 | 6.03 | 6.09 | 6.04 | qfq | 10,374,166 | 63,428,694 | -1.46% |
| 2024-07-17 | 6.22 | 6.28 | 6.15 | 6.18 | 6.13 | qfq | 5,718,366 | 35,414,057 | -1.28% |
| 2024-07-16 | 6.31 | 6.32 | 6.19 | 6.26 | 6.16 | qfq | 4,882,300 | 30,473,133 | -0.63% |
| 2024-07-15 | 6.38 | 6.41 | 6.26 | 6.30 | 6.20 | qfq | 5,333,800 | 33,644,519 | -1.72% |
| 2024-07-12 | 6.41 | 6.47 | 6.37 | 6.41 | 6.31 | qfq | 6,136,200 | 39,414,859 | 0.47% |
| 2024-07-11 | 6.28 | 6.48 | 6.28 | 6.38 | 6.28 | qfq | 10,622,202 | 67,682,630 | 2.90% |
| 2024-07-10 | 6.43 | 6.45 | 6.18 | 6.20 | 6.10 | qfq | 13,478,200 | 84,342,810 | -4.47% |
| 2024-07-09 | 6.41 | 6.54 | 6.30 | 6.49 | 6.39 | qfq | 6,642,578 | 42,756,184 | 1.09% |
| 2024-07-08 | 6.57 | 6.59 | 6.38 | 6.42 | 6.32 | qfq | 5,175,500 | 33,348,875 | -2.28% |
| 2024-07-05 | 6.48 | 6.60 | 6.40 | 6.57 | 6.47 | qfq | 7,455,892 | 48,698,696 | 1.08% |
| 2024-07-04 | 6.81 | 6.89 | 6.49 | 6.50 | 6.40 | qfq | 12,023,413 | 79,910,818 | -4.55% |
| 2024-07-03 | 6.95 | 6.95 | 6.78 | 6.81 | 6.70 | qfq | 5,239,352 | 35,779,213 | -1.59% |
| 2024-07-02 | 6.91 | 6.98 | 6.86 | 6.92 | 6.81 | qfq | 3,996,961 | 27,649,455 | 0.00% |
| 2024-07-01 | 6.84 | 6.93 | 6.78 | 6.92 | 6.81 | qfq | 5,041,989 | 34,636,874 | 1.47% |
| 2024-06-28 | 6.88 | 6.98 | 6.81 | 6.82 | 6.71 | qfq | 5,716,350 | 39,500,676 | -0.87% |
| 2024-06-27 | 7.01 | 7.02 | 6.88 | 6.88 | 6.77 | qfq | 4,693,200 | 32,581,377 | -2.13% |
| 2024-06-26 | 6.80 | 7.06 | 6.74 | 7.03 | 6.92 | qfq | 10,295,229 | 71,292,360 | 3.69% |
| 2024-06-25 | 6.81 | 6.87 | 6.75 | 6.78 | 6.67 | qfq | 4,925,600 | 33,573,129 | -0.44% |
| 2024-06-24 | 7.01 | 7.01 | 6.79 | 6.81 | 6.70 | qfq | 8,853,755 | 61,029,311 | -4.08% |
| 2024-06-21 | 7.12 | 7.17 | 7.06 | 7.10 | 6.99 | qfq | 3,288,814 | 23,373,443 | -0.28% |
| 2024-06-20 | 7.27 | 7.29 | 7.07 | 7.12 | 7.01 | qfq | 7,853,800 | 56,146,225 | -2.33% |
| 2024-06-19 | 7.47 | 7.48 | 7.28 | 7.29 | 7.17 | qfq | 7,625,202 | 55,928,572 | -2.41% |
| 2024-06-18 | 7.40 | 7.48 | 7.39 | 7.47 | 7.35 | qfq | 5,301,802 | 39,464,931 | 0.40% |
| 2024-06-17 | 7.40 | 7.58 | 7.30 | 7.44 | 7.32 | qfq | 8,437,827 | 63,010,937 | 0.27% |
| 2024-06-14 | 7.29 | 7.45 | 7.24 | 7.42 | 7.30 | qfq | 12,320,937 | 91,055,033 | 1.78% |
| 2024-06-13 | 7.35 | 7.38 | 7.29 | 7.29 | 7.17 | qfq | 6,017,844 | 44,165,062 | -0.95% |
| 2024-06-12 | 7.34 | 7.37 | 7.28 | 7.36 | 7.24 | qfq | 4,833,400 | 35,479,685 | 0.27% |
| 2024-06-11 | 7.30 | 7.36 | 7.19 | 7.34 | 7.22 | qfq | 4,636,200 | 33,827,491 | 0.27% |
| 2024-06-07 | 7.34 | 7.38 | 7.16 | 7.32 | 7.20 | qfq | 8,947,200 | 65,173,255 | 0.00% |
| 2024-06-06 | 7.64 | 7.66 | 7.26 | 7.32 | 7.20 | qfq | 18,143,479 | 134,096,683 | -3.94% |
| 2024-06-05 | 7.73 | 7.76 | 7.62 | 7.62 | 7.50 | qfq | 10,578,100 | 81,333,344 | -2.06% |
| 2024-06-04 | 7.70 | 7.78 | 7.63 | 7.78 | 7.66 | qfq | 11,469,950 | 88,544,557 | 1.43% |
| 2024-06-03 | 7.86 | 7.89 | 7.62 | 7.67 | 7.55 | qfq | 19,627,135 | 151,953,055 | -2.79% |
| 2024-05-31 | 7.72 | 8.04 | 7.58 | 7.89 | 7.77 | qfq | 30,286,335 | 237,023,064 | 1.68% |
| 2024-05-30 | 7.72 | 7.86 | 7.64 | 7.76 | 7.64 | qfq | 18,560,850 | 143,794,626 | 1.70% |
| 2024-05-29 | 7.58 | 7.74 | 7.57 | 7.63 | 7.51 | qfq | 13,275,000 | 101,491,104 | -1.17% |
| 2024-05-28 | 7.56 | 8.08 | 7.53 | 7.72 | 7.60 | qfq | 25,007,435 | 195,362,539 | 2.52% |
| 2024-05-27 | 7.45 | 7.53 | 7.36 | 7.53 | 7.41 | qfq | 6,832,815 | 51,077,443 | 0.80% |
| 2024-05-24 | 7.50 | 7.60 | 7.46 | 7.47 | 7.35 | qfq | 6,231,200 | 46,828,306 | -0.40% |
| 2024-05-23 | 7.67 | 7.68 | 7.44 | 7.50 | 7.38 | qfq | 11,024,000 | 83,153,576 | -2.72% |
| 2024-05-22 | 7.61 | 7.73 | 7.56 | 7.71 | 7.59 | qfq | 8,994,542 | 68,880,028 | 1.58% |
| 2024-05-21 | 7.73 | 7.74 | 7.55 | 7.59 | 7.47 | qfq | 7,725,600 | 58,974,494 | -1.81% |
| 2024-05-20 | 7.62 | 7.79 | 7.58 | 7.73 | 7.61 | qfq | 15,398,985 | 118,823,234 | 1.58% |
| 2024-05-17 | 7.53 | 7.61 | 7.42 | 7.61 | 7.49 | qfq | 11,165,792 | 84,157,840 | 1.06% |
| 2024-05-16 | 7.58 | 7.64 | 7.52 | 7.53 | 7.41 | qfq | 8,671,528 | 65,646,488 | -0.92% |
| 2024-05-15 | 7.71 | 7.77 | 7.59 | 7.60 | 7.48 | qfq | 9,362,085 | 71,558,566 | -1.68% |
| 2024-05-14 | 7.70 | 7.82 | 7.66 | 7.73 | 7.61 | qfq | 9,265,100 | 71,649,627 | 0.13% |
| 2024-05-13 | 7.66 | 7.83 | 7.57 | 7.72 | 7.60 | qfq | 13,742,183 | 106,175,182 | 0.26% |
| 2024-05-10 | 7.76 | 7.78 | 7.63 | 7.70 | 7.58 | qfq | 10,491,800 | 80,725,250 | 0.39% |
| 2024-05-09 | 7.62 | 7.74 | 7.62 | 7.67 | 7.55 | qfq | 7,800,484 | 59,934,668 | 0.66% |
| 2024-05-08 | 7.76 | 7.79 | 7.61 | 7.62 | 7.50 | qfq | 11,695,504 | 89,939,400 | -2.18% |
| 2024-05-07 | 7.72 | 7.85 | 7.67 | 7.79 | 7.67 | qfq | 14,055,018 | 109,138,386 | 0.52% |
| 2024-05-06 | 7.67 | 7.78 | 7.67 | 7.75 | 7.63 | qfq | 12,444,384 | 96,139,150 | 1.84% |
| 2024-04-30 | 7.69 | 7.74 | 7.52 | 7.61 | 7.49 | qfq | 14,670,938 | 111,479,394 | -1.68% |
| 2024-04-29 | 7.80 | 7.87 | 7.52 | 7.74 | 7.62 | qfq | 24,664,347 | 191,687,910 | 3.06% |
| 2024-04-26 | 7.43 | 7.56 | 7.40 | 7.51 | 7.39 | qfq | 12,661,000 | 94,848,517 | -0.27% |
| 2024-04-25 | 7.42 | 7.66 | 7.31 | 7.53 | 7.41 | qfq | 15,064,601 | 112,532,898 | 1.62% |
| 2024-04-24 | 7.22 | 7.42 | 7.22 | 7.41 | 7.29 | qfq | 10,361,362 | 76,361,274 | 1.93% |
| 2024-04-23 | 7.32 | 7.37 | 7.21 | 7.27 | 7.16 | qfq | 6,496,243 | 47,296,389 | -0.27% |
| 2024-04-22 | 7.20 | 7.38 | 7.18 | 7.29 | 7.17 | qfq | 7,325,100 | 53,456,875 | 0.28% |
| 2024-04-19 | 7.45 | 7.45 | 7.20 | 7.27 | 7.16 | qfq | 15,047,637 | 109,405,566 | -1.76% |
| 2024-04-18 | 7.52 | 7.58 | 7.40 | 7.40 | 7.28 | qfq | 13,536,117 | 101,042,790 | -1.60% |
| 2024-04-17 | 7.33 | 7.53 | 7.33 | 7.52 | 7.40 | qfq | 12,908,555 | 96,303,639 | 4.16% |
| 2024-04-16 | 7.61 | 7.70 | 7.15 | 7.22 | 7.11 | qfq | 19,191,317 | 142,065,253 | -6.11% |
| 2024-04-15 | 7.70 | 7.85 | 7.60 | 7.69 | 7.57 | qfq | 11,628,208 | 89,789,861 | -0.13% |
| 2024-04-12 | 7.92 | 8.02 | 7.70 | 7.70 | 7.58 | qfq | 11,730,200 | 91,879,655 | -2.28% |
| 2024-04-11 | 7.83 | 7.98 | 7.79 | 7.88 | 7.76 | qfq | 9,788,345 | 77,288,403 | -0.51% |
| 2024-04-10 | 8.11 | 8.11 | 7.88 | 7.92 | 7.80 | qfq | 12,357,200 | 98,374,384 | -2.46% |
| 2024-04-09 | 8.04 | 8.16 | 8.01 | 8.12 | 7.99 | qfq | 13,680,980 | 110,971,122 | 1.37% |
| 2024-04-08 | 7.97 | 8.17 | 7.86 | 8.01 | 7.88 | qfq | 18,584,951 | 149,003,818 | -1.11% |
| 2024-04-03 | 8.11 | 8.17 | 7.95 | 8.10 | 7.97 | qfq | 25,848,857 | 207,811,108 | -1.46% |
| 2024-04-02 | 8.40 | 8.58 | 8.20 | 8.22 | 8.09 | qfq | 42,608,993 | 358,141,633 | 2.24% |
| 2024-04-01 | 7.95 | 8.04 | 7.94 | 8.04 | 7.91 | qfq | 20,532,102 | 163,987,115 | 1.64% |
| 2024-03-29 | 7.81 | 7.98 | 7.81 | 7.91 | 7.79 | qfq | 11,348,488 | 89,562,301 | 0.38% |
| 2024-03-28 | 7.82 | 8.02 | 7.78 | 7.88 | 7.76 | qfq | 14,799,668 | 117,100,396 | 0.90% |
| 2024-03-27 | 8.02 | 8.03 | 7.80 | 7.81 | 7.69 | qfq | 13,389,600 | 105,556,793 | -2.62% |
| 2024-03-26 | 8.07 | 8.09 | 7.86 | 8.02 | 7.89 | qfq | 19,618,724 | 156,219,008 | -0.12% |
| 2024-03-25 | 8.20 | 8.33 | 8.02 | 8.03 | 7.90 | qfq | 19,614,893 | 160,347,279 | -3.02% |
| 2024-03-22 | 8.67 | 8.67 | 8.28 | 8.28 | 8.15 | qfq | 30,718,826 | 257,420,750 | -3.94% |
| 2024-03-21 | 8.58 | 8.71 | 8.43 | 8.62 | 8.48 | qfq | 29,308,657 | 251,625,490 | 0.82% |
| 2024-03-20 | 8.66 | 8.70 | 8.51 | 8.55 | 8.42 | qfq | 22,685,543 | 194,480,445 | -1.27% |
| 2024-03-19 | 8.73 | 8.85 | 8.65 | 8.66 | 8.52 | qfq | 29,642,291 | 259,130,836 | -1.48% |
| 2024-03-18 | 8.63 | 8.84 | 8.52 | 8.79 | 8.65 | qfq | 35,335,413 | 305,082,276 | 1.85% |
| 2024-03-15 | 8.56 | 8.93 | 8.48 | 8.63 | 8.49 | qfq | 38,419,204 | 333,717,092 | 0.58% |
| 2024-03-14 | 8.77 | 8.80 | 8.42 | 8.58 | 8.44 | qfq | 30,891,949 | 265,789,488 | -2.50% |
| 2024-03-13 | 8.60 | 8.97 | 8.51 | 8.80 | 8.66 | qfq | 47,810,456 | 420,712,626 | 2.09% |
| 2024-03-12 | 8.51 | 8.94 | 8.50 | 8.62 | 8.48 | qfq | 63,663,752 | 555,463,964 | 0.35% |
| 2024-03-11 | 8.06 | 8.59 | 8.05 | 8.59 | 8.45 | qfq | 66,029,618 | 556,309,798 | 6.18% |
| 2024-03-08 | 7.99 | 8.22 | 7.95 | 8.09 | 7.96 | qfq | 38,356,062 | 309,911,233 | 1.63% |
| 2024-03-07 | 8.31 | 8.39 | 7.91 | 7.96 | 7.83 | qfq | 57,103,310 | 464,423,458 | -6.24% |
| 2024-03-06 | 7.40 | 8.60 | 7.38 | 8.49 | 8.36 | qfq | 96,964,383 | 786,591,915 | 13.96% |
| 2024-03-05 | 7.75 | 7.75 | 7.43 | 7.45 | 7.33 | qfq | 32,008,741 | 240,328,325 | -3.99% |
| 2024-03-04 | 7.88 | 7.93 | 7.66 | 7.76 | 7.64 | qfq | 28,347,853 | 220,619,436 | -1.40% |
| 2024-03-01 | 8.05 | 8.12 | 7.76 | 7.87 | 7.75 | qfq | 52,432,935 | 413,673,677 | -3.32% |
| 2024-02-29 | 8.11 | 8.23 | 7.85 | 8.14 | 8.01 | qfq | 42,604,680 | 343,190,233 | 0.25% |
| 2024-02-28 | 8.70 | 8.85 | 8.12 | 8.12 | 7.99 | qfq | 41,510,246 | 353,832,525 | -6.88% |
| 2024-02-27 | 8.26 | 8.72 | 8.24 | 8.72 | 8.58 | qfq | 31,634,165 | 270,519,798 | 4.56% |
| 2024-02-26 | 8.40 | 8.52 | 8.29 | 8.34 | 8.21 | qfq | 22,655,913 | 189,800,041 | -0.95% |
| 2024-02-23 | 8.45 | 8.46 | 8.28 | 8.42 | 8.29 | qfq | 19,967,189 | 167,119,714 | -0.47% |
| 2024-02-22 | 8.36 | 8.54 | 8.35 | 8.46 | 8.33 | qfq | 13,244,270 | 111,682,021 | -0.12% |
| 2024-02-21 | 8.38 | 8.70 | 8.28 | 8.47 | 8.34 | qfq | 25,294,911 | 215,330,831 | -0.24% |
| 2024-02-20 | 8.56 | 8.61 | 8.36 | 8.49 | 8.36 | qfq | 11,550,392 | 97,682,070 | -1.39% |
| 2024-02-19 | 8.68 | 8.75 | 8.49 | 8.61 | 8.47 | qfq | 13,879,880 | 119,408,231 | -0.69% |
| 2024-02-08 | 8.40 | 8.77 | 8.27 | 8.67 | 8.53 | qfq | 22,426,561 | 192,245,310 | 3.83% |
| 2024-02-07 | 8.24 | 8.73 | 8.13 | 8.35 | 8.22 | qfq | 25,397,659 | 214,189,631 | 1.95% |
| 2024-02-06 | 7.39 | 8.25 | 6.93 | 8.19 | 8.06 | qfq | 28,692,911 | 225,288,669 | 9.64% |
| 2024-02-05 | 7.96 | 7.96 | 7.40 | 7.47 | 7.35 | qfq | 25,678,046 | 196,218,545 | -8.34% |
| 2024-02-02 | 8.18 | 8.48 | 7.82 | 8.15 | 8.02 | qfq | 31,471,144 | 254,454,395 | 1.37% |
| 2024-02-01 | 8.10 | 8.21 | 7.88 | 8.04 | 7.91 | qfq | 24,518,869 | 197,637,855 | -1.23% |
| 2024-01-31 | 7.91 | 8.32 | 7.72 | 8.14 | 8.01 | qfq | 31,842,945 | 257,449,012 | 2.01% |
| 2024-01-30 | 7.78 | 8.15 | 7.72 | 7.98 | 7.85 | qfq | 25,113,699 | 200,909,811 | 2.70% |
| 2024-01-29 | 8.22 | 8.24 | 7.72 | 7.77 | 7.65 | qfq | 23,269,158 | 183,938,879 | -4.55% |
| 2024-01-26 | 8.29 | 8.30 | 8.00 | 8.14 | 8.01 | qfq | 19,614,400 | 160,739,476 | -2.05% |
| 2024-01-25 | 8.38 | 8.40 | 8.13 | 8.31 | 8.18 | qfq | 29,048,503 | 240,095,293 | -0.72% |
| 2024-01-24 | 8.45 | 8.81 | 8.08 | 8.37 | 8.24 | qfq | 25,486,767 | 213,914,377 | -0.24% |
| 2024-01-23 | 8.02 | 8.49 | 7.84 | 8.39 | 8.26 | qfq | 25,853,534 | 213,329,957 | 4.74% |
| 2024-01-22 | 8.35 | 8.40 | 7.90 | 8.01 | 7.88 | qfq | 17,002,189 | 139,169,446 | -3.73% |
| 2024-01-19 | 8.60 | 8.65 | 8.28 | 8.32 | 8.19 | qfq | 24,837,687 | 208,170,512 | -3.70% |
| 2024-01-18 | 8.69 | 8.72 | 8.36 | 8.64 | 8.50 | qfq | 21,153,656 | 180,433,971 | -0.92% |
| 2024-01-17 | 9.08 | 9.13 | 8.71 | 8.72 | 8.58 | qfq | 16,697,600 | 147,859,063 | -4.80% |
| 2024-01-16 | 8.95 | 9.17 | 8.88 | 9.16 | 9.02 | qfq | 20,571,407 | 186,337,159 | 2.58% |
| 2024-01-15 | 9.12 | 9.20 | 8.90 | 8.93 | 8.79 | qfq | 20,442,760 | 183,293,304 | -2.72% |
| 2024-01-12 | 9.14 | 9.52 | 9.10 | 9.18 | 9.04 | qfq | 21,746,827 | 202,448,335 | 0.11% |
| 2024-01-11 | 8.90 | 9.30 | 8.86 | 9.17 | 9.03 | qfq | 23,112,071 | 210,691,282 | 1.78% |
| 2024-01-10 | 8.88 | 9.11 | 8.78 | 9.01 | 8.87 | qfq | 18,175,557 | 163,510,758 | 0.78% |
| 2024-01-09 | 8.90 | 9.12 | 8.71 | 8.94 | 8.80 | qfq | 18,291,280 | 163,041,682 | 0.68% |
| 2024-01-08 | 8.93 | 9.06 | 8.80 | 8.88 | 8.74 | qfq | 21,078,500 | 188,754,587 | -0.89% |
| 2024-01-05 | 9.70 | 9.72 | 8.89 | 8.96 | 8.82 | qfq | 49,406,812 | 454,595,750 | -7.82% |
| 2024-01-04 | 10.22 | 10.25 | 9.50 | 9.72 | 9.57 | qfq | 36,051,013 | 355,810,267 | -4.99% |
| 2024-01-03 | 10.43 | 10.54 | 10.12 | 10.23 | 10.07 | qfq | 26,825,919 | 275,749,440 | -2.76% |
| 2024-01-02 | 10.73 | 10.76 | 10.44 | 10.52 | 10.35 | qfq | 25,477,896 | 269,059,172 | -2.32% |
| 2023-12-29 | 10.43 | 10.87 | 10.38 | 10.77 | 10.60 | qfq | 51,878,097 | 555,348,195 | 2.87% |
| 2023-12-28 | 9.92 | 10.53 | 9.80 | 10.47 | 10.30 | qfq | 46,135,610 | 474,857,442 | 4.60% |
| 2023-12-27 | 9.85 | 10.10 | 9.71 | 10.01 | 9.85 | qfq | 15,476,181 | 153,800,030 | 1.32% |
| 2023-12-26 | 10.02 | 10.12 | 9.82 | 9.88 | 9.72 | qfq | 17,497,995 | 174,098,274 | -1.30% |
| 2023-12-25 | 9.65 | 10.15 | 9.61 | 10.01 | 9.85 | qfq | 33,591,564 | 334,384,154 | 6.60% |
| 2023-12-22 | 9.42 | 9.55 | 9.21 | 9.39 | 9.24 | qfq | 17,091,200 | 159,903,038 | -0.95% |
| 2023-12-21 | 9.12 | 9.54 | 8.94 | 9.48 | 9.33 | qfq | 20,474,966 | 189,544,662 | 4.18% |
| 2023-12-20 | 9.25 | 9.48 | 9.00 | 9.10 | 8.96 | qfq | 9,183,947 | 84,795,234 | -1.52% |
| 2023-12-19 | 9.24 | 9.32 | 9.13 | 9.24 | 9.09 | qfq | 5,845,266 | 53,958,057 | 0.00% |
| 2023-12-18 | 9.33 | 9.46 | 9.22 | 9.24 | 9.09 | qfq | 8,767,785 | 81,849,836 | -1.60% |
| 2023-12-15 | 9.28 | 9.42 | 9.26 | 9.39 | 9.24 | qfq | 10,736,285 | 100,563,659 | 1.29% |
| 2023-12-14 | 9.30 | 9.38 | 9.23 | 9.27 | 9.12 | qfq | 8,753,600 | 81,384,696 | -0.32% |
| 2023-12-13 | 9.30 | 9.37 | 9.25 | 9.30 | 9.15 | qfq | 7,964,921 | 74,341,691 | -0.32% |
| 2023-12-12 | 9.37 | 9.48 | 9.21 | 9.33 | 9.18 | qfq | 10,759,066 | 100,159,280 | -0.64% |
| 2023-12-11 | 9.27 | 9.51 | 9.15 | 9.39 | 9.24 | qfq | 16,461,838 | 153,735,951 | 0.86% |
| 2023-12-08 | 9.45 | 9.56 | 9.30 | 9.31 | 9.16 | qfq | 9,335,500 | 87,670,389 | -0.85% |
| 2023-12-07 | 9.68 | 9.70 | 9.30 | 9.39 | 9.24 | qfq | 18,019,161 | 169,756,311 | -3.20% |
| 2023-12-06 | 9.78 | 10.26 | 9.66 | 9.70 | 9.55 | qfq | 22,838,090 | 226,882,364 | -1.62% |
| 2023-12-05 | 9.75 | 10.16 | 9.70 | 9.86 | 9.70 | qfq | 27,174,593 | 271,633,286 | 1.44% |
| 2023-12-04 | 9.76 | 9.81 | 9.64 | 9.72 | 9.57 | qfq | 8,896,941 | 86,497,955 | 0.62% |
| 2023-12-01 | 9.64 | 9.70 | 9.47 | 9.66 | 9.51 | qfq | 12,723,000 | 121,979,490 | -0.21% |
| 2023-11-30 | 9.95 | 9.99 | 9.55 | 9.68 | 9.53 | qfq | 14,951,771 | 145,183,989 | -2.91% |
| 2023-11-29 | 10.10 | 10.21 | 9.95 | 9.97 | 9.81 | qfq | 10,601,615 | 106,186,310 | -1.87% |
| 2023-11-28 | 9.86 | 10.16 | 9.75 | 10.16 | 10.00 | qfq | 18,845,059 | 188,859,140 | 3.46% |
| 2023-11-27 | 9.74 | 9.87 | 9.63 | 9.82 | 9.67 | qfq | 7,433,338 | 72,549,603 | 0.61% |
| 2023-11-24 | 9.85 | 9.86 | 9.69 | 9.76 | 9.61 | qfq | 7,655,568 | 74,742,706 | -0.31% |
| 2023-11-23 | 9.75 | 9.89 | 9.64 | 9.79 | 9.64 | qfq | 8,121,160 | 79,574,558 | 1.35% |
| 2023-11-22 | 9.80 | 9.87 | 9.63 | 9.66 | 9.51 | qfq | 11,663,241 | 113,302,920 | -2.13% |
| 2023-11-21 | 9.89 | 9.97 | 9.82 | 9.87 | 9.71 | qfq | 8,915,441 | 88,140,012 | -0.20% |
| 2023-11-20 | 10.03 | 10.03 | 9.80 | 9.89 | 9.73 | qfq | 11,042,036 | 108,974,450 | -1.30% |
| 2023-11-17 | 9.78 | 10.05 | 9.77 | 10.02 | 9.86 | qfq | 13,096,135 | 130,527,698 | 1.62% |
| 2023-11-16 | 10.12 | 10.17 | 9.78 | 9.86 | 9.70 | qfq | 16,158,713 | 159,723,538 | -2.38% |
| 2023-11-15 | 10.10 | 10.23 | 9.91 | 10.10 | 9.94 | qfq | 22,952,154 | 231,449,157 | 1.51% |
| 2023-11-14 | 9.97 | 9.97 | 9.78 | 9.95 | 9.79 | qfq | 16,022,109 | 158,035,590 | 0.00% |
| 2023-11-13 | 10.10 | 10.16 | 9.70 | 9.95 | 9.79 | qfq | 27,737,757 | 273,117,634 | -1.49% |
| 2023-11-10 | 10.19 | 10.20 | 9.88 | 10.10 | 9.94 | qfq | 14,169,161 | 142,271,224 | -0.98% |
| 2023-11-09 | 10.10 | 10.39 | 10.08 | 10.20 | 10.04 | qfq | 16,505,424 | 169,246,510 | -0.20% |
| 2023-11-08 | 10.64 | 10.69 | 10.11 | 10.22 | 10.06 | qfq | 33,693,141 | 346,693,767 | -3.95% |
| 2023-11-07 | 10.48 | 10.72 | 10.41 | 10.64 | 10.47 | qfq | 17,079,583 | 180,942,573 | 0.57% |
| 2023-11-06 | 10.39 | 10.78 | 10.27 | 10.58 | 10.41 | qfq | 33,508,995 | 352,926,094 | 2.92% |
| 2023-11-03 | 10.17 | 10.97 | 10.15 | 10.28 | 10.12 | qfq | 39,067,654 | 411,279,892 | 0.98% |
| 2023-11-02 | 10.01 | 10.34 | 9.96 | 10.18 | 10.02 | qfq | 20,816,194 | 211,599,904 | 0.69% |
| 2023-11-01 | 9.98 | 10.55 | 9.92 | 10.11 | 9.95 | qfq | 34,078,487 | 349,436,632 | 0.90% |
| 2023-10-31 | 10.06 | 10.47 | 10.00 | 10.02 | 9.86 | qfq | 19,445,450 | 198,144,389 | -1.47% |
| 2023-10-30 | 10.28 | 10.74 | 10.04 | 10.17 | 10.01 | qfq | 32,479,995 | 335,093,705 | -2.77% |
| 2023-10-27 | 10.07 | 10.58 | 9.89 | 10.46 | 10.29 | qfq | 34,055,078 | 353,529,918 | 3.16% |
| 2023-10-26 | 10.23 | 10.33 | 9.60 | 10.14 | 9.98 | qfq | 31,825,952 | 318,065,758 | -0.69% |
| 2023-10-25 | 10.22 | 10.58 | 10.05 | 10.21 | 10.05 | qfq | 28,169,646 | 288,420,253 | -1.54% |
| 2023-10-24 | 9.89 | 10.50 | 9.51 | 10.37 | 10.21 | qfq | 47,757,572 | 478,901,006 | 4.12% |
| 2023-10-23 | 9.88 | 9.99 | 9.67 | 9.96 | 9.80 | qfq | 32,282,581 | 317,803,225 | 0.20% |
| 2023-10-20 | 9.36 | 10.02 | 9.32 | 9.94 | 9.78 | qfq | 58,362,869 | 574,283,217 | 6.08% |
| 2023-10-19 | 9.27 | 9.58 | 9.20 | 9.37 | 9.22 | qfq | 16,187,002 | 151,797,196 | 0.21% |
| 2023-10-18 | 9.56 | 9.60 | 9.31 | 9.35 | 9.20 | qfq | 19,797,996 | 186,789,538 | -3.61% |
| 2023-10-17 | 9.55 | 9.75 | 9.48 | 9.70 | 9.55 | qfq | 32,823,800 | 316,450,572 | 2.65% |
| 2023-10-16 | 9.63 | 9.72 | 9.35 | 9.45 | 9.30 | qfq | 19,867,755 | 188,639,944 | -2.07% |
| 2023-10-13 | 9.64 | 9.75 | 9.37 | 9.65 | 9.50 | qfq | 38,286,864 | 365,263,498 | 0.21% |
| 2023-10-12 | 9.04 | 9.99 | 8.91 | 9.63 | 9.48 | qfq | 57,082,282 | 545,575,151 | 6.88% |
| 2023-10-11 | 9.25 | 9.32 | 8.94 | 9.01 | 8.87 | qfq | 26,708,774 | 242,815,969 | -3.12% |
| 2023-10-10 | 9.49 | 9.60 | 9.24 | 9.30 | 9.15 | qfq | 30,890,665 | 288,943,286 | -2.00% |
| 2023-10-09 | 9.42 | 9.84 | 9.39 | 9.49 | 9.34 | qfq | 46,469,278 | 445,339,397 | 0.96% |
| 2023-09-28 | 8.92 | 9.70 | 8.92 | 9.40 | 9.25 | qfq | 60,926,984 | 572,463,956 | 4.91% |
| 2023-09-27 | 8.49 | 9.14 | 8.38 | 8.96 | 8.82 | qfq | 62,290,972 | 557,678,830 | 5.79% |
| 2023-09-26 | 8.42 | 8.95 | 8.32 | 8.47 | 8.34 | qfq | 36,443,342 | 312,859,646 | 3.55% |
| 2023-09-25 | 8.07 | 8.32 | 8.07 | 8.18 | 8.05 | qfq | 11,421,878 | 93,934,615 | 1.11% |
| 2023-09-22 | 7.82 | 8.13 | 7.80 | 8.09 | 7.96 | qfq | 9,297,637 | 74,380,885 | 3.19% |
| 2023-09-21 | 7.82 | 7.98 | 7.81 | 7.84 | 7.72 | qfq | 4,218,707 | 33,225,497 | -1.01% |
| 2023-09-20 | 8.05 | 8.09 | 7.90 | 7.92 | 7.80 | qfq | 4,522,514 | 35,998,240 | -1.25% |
| 2023-09-19 | 8.17 | 8.23 | 7.98 | 8.02 | 7.89 | qfq | 7,512,345 | 60,546,636 | -1.47% |
| 2023-09-18 | 8.00 | 8.22 | 7.90 | 8.14 | 8.01 | qfq | 8,315,971 | 67,507,679 | 1.24% |
| 2023-09-15 | 8.02 | 8.17 | 7.99 | 8.04 | 7.91 | qfq | 7,721,542 | 62,314,563 | 1.26% |
| 2023-09-14 | 8.00 | 8.05 | 7.90 | 7.94 | 7.81 | qfq | 5,400,345 | 42,917,728 | -1.37% |
| 2023-09-13 | 8.14 | 8.21 | 8.00 | 8.05 | 7.92 | qfq | 5,167,200 | 41,615,357 | -1.47% |
| 2023-09-12 | 8.17 | 8.26 | 8.13 | 8.17 | 8.04 | qfq | 3,927,900 | 32,131,968 | -0.49% |
| 2023-09-11 | 8.14 | 8.25 | 8.08 | 8.21 | 8.08 | qfq | 5,509,301 | 45,041,811 | 0.37% |
| 2023-09-08 | 8.23 | 8.33 | 8.16 | 8.18 | 8.05 | qfq | 5,415,630 | 44,603,116 | -0.97% |
| 2023-09-07 | 8.43 | 8.47 | 8.25 | 8.26 | 8.13 | qfq | 8,728,400 | 72,602,636 | -2.59% |
| 2023-09-06 | 8.42 | 8.50 | 8.38 | 8.48 | 8.35 | qfq | 5,617,458 | 47,534,778 | 0.36% |
| 2023-09-05 | 8.48 | 8.53 | 8.40 | 8.45 | 8.32 | qfq | 8,147,601 | 68,934,075 | -0.35% |
| 2023-09-04 | 8.32 | 8.62 | 8.27 | 8.48 | 8.35 | qfq | 13,005,125 | 109,624,385 | 2.05% |
| 2023-09-01 | 8.22 | 8.38 | 8.17 | 8.31 | 8.18 | qfq | 9,216,290 | 76,435,107 | 1.22% |
| 2023-08-31 | 8.19 | 8.27 | 8.14 | 8.21 | 8.08 | qfq | 6,961,757 | 57,079,399 | -0.61% |
| 2023-08-30 | 8.08 | 8.28 | 8.07 | 8.26 | 8.13 | qfq | 14,016,422 | 115,035,724 | 1.98% |
| 2023-08-29 | 7.76 | 8.13 | 7.75 | 8.10 | 7.97 | qfq | 14,093,830 | 113,074,716 | 3.98% |
| 2023-08-28 | 8.26 | 8.35 | 7.79 | 7.79 | 7.67 | qfq | 16,853,552 | 134,894,126 | 1.30% |
| 2023-08-25 | 7.90 | 7.90 | 7.30 | 7.69 | 7.57 | qfq | 26,293,432 | 200,884,386 | -5.18% |
| 2023-08-24 | 7.99 | 8.24 | 7.89 | 8.11 | 7.98 | qfq | 13,303,070 | 107,686,767 | 1.50% |
| 2023-08-23 | 8.22 | 8.22 | 7.98 | 7.99 | 7.86 | qfq | 8,132,633 | 65,527,029 | -2.44% |
| 2023-08-22 | 8.25 | 8.33 | 7.98 | 8.19 | 8.06 | qfq | 15,341,743 | 124,541,526 | -0.36% |
| 2023-08-21 | 8.40 | 8.43 | 8.21 | 8.22 | 8.09 | qfq | 10,794,276 | 89,491,175 | -1.67% |
| 2023-08-18 | 8.50 | 8.56 | 8.35 | 8.36 | 8.23 | qfq | 8,001,658 | 67,717,288 | -1.30% |
| 2023-08-17 | 8.35 | 8.50 | 8.32 | 8.47 | 8.34 | qfq | 7,395,871 | 62,354,820 | 1.07% |
| 2023-08-16 | 8.51 | 8.53 | 8.35 | 8.38 | 8.25 | qfq | 7,902,500 | 66,716,367 | -1.18% |
| 2023-08-15 | 8.62 | 8.68 | 8.46 | 8.48 | 8.35 | qfq | 10,281,061 | 87,572,470 | -1.85% |
| 2023-08-14 | 8.53 | 8.67 | 8.43 | 8.64 | 8.50 | qfq | 12,720,379 | 108,483,011 | 0.23% |
| 2023-08-11 | 8.78 | 8.80 | 8.59 | 8.62 | 8.48 | qfq | 12,728,499 | 110,239,411 | -1.82% |
| 2023-08-10 | 8.86 | 8.93 | 8.76 | 8.78 | 8.64 | qfq | 10,509,747 | 92,690,901 | -0.90% |
| 2023-08-09 | 8.83 | 9.00 | 8.82 | 8.86 | 8.72 | qfq | 11,527,098 | 102,499,087 | -0.23% |
| 2023-08-08 | 8.98 | 9.00 | 8.82 | 8.88 | 8.74 | qfq | 11,294,135 | 100,366,143 | -1.11% |
| 2023-08-07 | 9.01 | 9.04 | 8.94 | 8.98 | 8.84 | qfq | 8,911,381 | 79,991,139 | -0.77% |
| 2023-08-04 | 9.16 | 9.16 | 8.99 | 9.05 | 8.91 | qfq | 18,681,000 | 168,865,126 | -0.33% |
| 2023-08-03 | 9.05 | 9.14 | 8.98 | 9.08 | 8.94 | qfq | 12,716,101 | 115,235,694 | 0.67% |
| 2023-08-02 | 9.30 | 9.30 | 9.00 | 9.02 | 8.88 | qfq | 22,916,504 | 207,851,951 | -3.22% |
| 2023-08-01 | 9.31 | 9.41 | 9.17 | 9.32 | 9.17 | qfq | 16,584,429 | 153,479,178 | -0.21% |
| 2023-07-31 | 9.28 | 9.36 | 9.20 | 9.34 | 9.19 | qfq | 18,512,233 | 172,197,238 | 0.76% |
| 2023-07-28 | 9.09 | 9.39 | 8.90 | 9.27 | 9.12 | qfq | 25,017,794 | 229,483,310 | 2.09% |
| 2023-07-27 | 8.89 | 9.38 | 8.88 | 9.08 | 8.94 | qfq | 37,791,377 | 346,761,034 | 2.48% |
| 2023-07-26 | 9.02 | 9.02 | 8.79 | 8.86 | 8.72 | qfq | 17,634,107 | 156,443,632 | -2.10% |
| 2023-07-25 | 8.90 | 9.07 | 8.88 | 9.05 | 8.91 | qfq | 19,838,108 | 178,027,205 | 2.61% |
| 2023-07-24 | 9.14 | 9.15 | 8.76 | 8.82 | 8.68 | qfq | 23,825,451 | 212,071,482 | -3.82% |
| 2023-07-21 | 9.39 | 9.40 | 9.00 | 9.17 | 9.03 | qfq | 25,488,176 | 234,065,471 | -2.45% |
| 2023-07-20 | 9.03 | 9.65 | 9.01 | 9.40 | 9.25 | qfq | 53,734,414 | 506,685,161 | 3.98% |
| 2023-07-19 | 9.01 | 9.12 | 8.94 | 9.04 | 8.90 | qfq | 11,162,405 | 100,642,653 | 0.22% |
| 2023-07-18 | 9.13 | 9.13 | 8.94 | 9.02 | 8.88 | qfq | 13,541,497 | 121,968,053 | -0.66% |