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
谱尼测试300887.SZ
最近收盘价6.642026-07-17
最近交易日2026-07-17
成交量（股）13,031,964
成交额（元）88,727,549
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-08 | 2024-07-15 | cash_dividend | 0.06 | — | — | — | 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 | 7.01 | 7.10 | 6.60 | 6.64 | 6.64 | qfq | 13,031,964 | 88,727,549 | -5.68% |
| 2026-07-16 | 6.90 | 7.20 | 6.80 | 7.04 | 7.04 | qfq | 13,884,258 | 97,848,019 | 0.28% |
| 2026-07-15 | 6.75 | 7.32 | 6.70 | 7.02 | 7.02 | qfq | 17,774,913 | 125,233,868 | 4.00% |
| 2026-07-14 | 6.69 | 6.75 | 6.49 | 6.75 | 6.75 | qfq | 9,610,553 | 63,582,740 | 0.75% |
| 2026-07-13 | 7.10 | 7.14 | 6.66 | 6.70 | 6.70 | qfq | 10,894,741 | 74,240,020 | -6.16% |
| 2026-07-10 | 6.81 | 7.46 | 6.70 | 7.14 | 7.14 | qfq | 14,597,381 | 104,522,574 | 4.85% |
| 2026-07-09 | 6.79 | 6.93 | 6.59 | 6.81 | 6.81 | qfq | 7,807,136 | 52,839,637 | -0.29% |
| 2026-07-08 | 7.07 | 7.09 | 6.82 | 6.83 | 6.83 | qfq | 8,601,958 | 59,416,687 | -3.39% |
| 2026-07-07 | 7.18 | 7.23 | 7.00 | 7.07 | 7.07 | qfq | 9,478,700 | 67,371,655 | -1.94% |
| 2026-07-06 | 7.41 | 7.49 | 7.20 | 7.21 | 7.21 | qfq | 9,880,700 | 72,118,421 | -2.44% |
| 2026-07-03 | 7.20 | 7.45 | 7.17 | 7.39 | 7.39 | qfq | 10,781,250 | 79,048,190 | 3.21% |
| 2026-07-02 | 7.28 | 7.44 | 7.13 | 7.16 | 7.16 | qfq | 12,103,764 | 88,189,521 | -1.65% |
| 2026-07-01 | 7.07 | 7.39 | 6.96 | 7.28 | 7.28 | qfq | 14,025,730 | 101,083,726 | 4.60% |
| 2026-06-30 | 7.04 | 7.04 | 6.85 | 6.96 | 6.96 | qfq | 8,544,506 | 59,405,643 | 0.14% |
| 2026-06-29 | 6.97 | 7.07 | 6.73 | 6.95 | 6.95 | qfq | 12,072,442 | 83,040,007 | -0.86% |
| 2026-06-26 | 7.29 | 7.29 | 6.99 | 7.01 | 7.01 | qfq | 9,408,947 | 66,601,410 | -3.97% |
| 2026-06-25 | 7.48 | 7.49 | 7.21 | 7.30 | 7.30 | qfq | 9,177,324 | 67,131,872 | -2.54% |
| 2026-06-24 | 7.68 | 7.82 | 7.37 | 7.49 | 7.49 | qfq | 9,472,614 | 71,483,661 | -2.85% |
| 2026-06-23 | 7.60 | 7.84 | 7.56 | 7.71 | 7.71 | qfq | 9,117,200 | 70,589,159 | 0.65% |
| 2026-06-22 | 7.76 | 7.81 | 7.40 | 7.66 | 7.66 | qfq | 11,695,165 | 88,151,148 | -2.17% |
| 2026-06-18 | 7.84 | 8.01 | 7.75 | 7.83 | 7.83 | qfq | 6,446,480 | 50,785,120 | -0.63% |
| 2026-06-17 | 7.97 | 7.97 | 7.82 | 7.88 | 7.88 | qfq | 6,278,043 | 49,491,224 | -1.38% |
| 2026-06-16 | 7.95 | 8.03 | 7.84 | 7.99 | 7.99 | qfq | 6,531,981 | 51,873,105 | -0.13% |
| 2026-06-15 | 8.01 | 8.18 | 7.95 | 8.00 | 8.00 | qfq | 7,641,642 | 61,558,200 | 0.50% |
| 2026-06-12 | 7.81 | 8.03 | 7.76 | 7.96 | 7.96 | qfq | 10,917,242 | 86,592,796 | 2.98% |
| 2026-06-11 | 7.90 | 7.93 | 7.65 | 7.73 | 7.73 | qfq | 7,614,100 | 58,903,398 | -2.77% |
| 2026-06-10 | 8.15 | 8.15 | 7.83 | 7.95 | 7.95 | qfq | 7,766,587 | 61,770,764 | -2.69% |
| 2026-06-09 | 8.16 | 8.26 | 8.06 | 8.17 | 8.17 | qfq | 6,314,199 | 51,382,959 | 0.49% |
| 2026-06-08 | 8.20 | 8.43 | 7.96 | 8.13 | 8.13 | qfq | 9,608,474 | 78,756,086 | -2.98% |
| 2026-06-05 | 8.32 | 8.60 | 8.20 | 8.38 | 8.38 | qfq | 10,282,700 | 86,317,753 | 0.72% |
| 2026-06-04 | 8.53 | 8.53 | 8.24 | 8.32 | 8.32 | qfq | 9,006,697 | 75,201,155 | -2.58% |
| 2026-06-03 | 8.63 | 8.69 | 8.44 | 8.54 | 8.54 | qfq | 8,600,100 | 73,680,454 | -1.16% |
| 2026-06-02 | 8.86 | 8.88 | 8.46 | 8.64 | 8.64 | qfq | 10,117,600 | 87,050,727 | -2.48% |
| 2026-06-01 | 8.57 | 9.13 | 8.57 | 8.86 | 8.86 | qfq | 16,580,745 | 147,935,767 | 3.38% |
| 2026-05-29 | 9.22 | 9.33 | 8.52 | 8.57 | 8.57 | qfq | 19,458,660 | 171,624,897 | -6.85% |
| 2026-05-28 | 8.42 | 9.49 | 8.35 | 9.20 | 9.20 | qfq | 25,148,790 | 226,486,562 | 9.26% |
| 2026-05-27 | 8.70 | 8.81 | 8.36 | 8.42 | 8.42 | qfq | 11,392,584 | 97,145,916 | -3.44% |
| 2026-05-26 | 8.91 | 9.01 | 8.60 | 8.72 | 8.72 | qfq | 9,834,527 | 85,987,818 | -2.35% |
| 2026-05-25 | 9.08 | 9.13 | 8.86 | 8.93 | 8.93 | qfq | 8,574,855 | 76,950,937 | -1.54% |
| 2026-05-22 | 9.12 | 9.13 | 8.91 | 9.07 | 9.07 | qfq | 9,136,529 | 82,434,504 | 1.00% |
| 2026-05-21 | 9.44 | 9.63 | 8.98 | 8.98 | 8.98 | qfq | 14,744,666 | 138,021,911 | -4.77% |
| 2026-05-20 | 9.81 | 9.85 | 9.38 | 9.43 | 9.43 | qfq | 17,339,460 | 164,871,360 | -4.75% |
| 2026-05-19 | 9.61 | 10.48 | 9.61 | 9.90 | 9.90 | qfq | 21,516,298 | 213,894,492 | 3.56% |
| 2026-05-18 | 9.48 | 9.67 | 9.46 | 9.56 | 9.56 | qfq | 7,340,127 | 70,168,278 | 0.42% |
| 2026-05-15 | 9.60 | 9.76 | 9.47 | 9.52 | 9.52 | qfq | 7,799,768 | 74,927,404 | -1.04% |
| 2026-05-14 | 10.02 | 10.09 | 9.62 | 9.62 | 9.62 | qfq | 10,593,347 | 103,385,085 | -3.80% |
| 2026-05-13 | 10.11 | 10.11 | 9.95 | 10.00 | 10.00 | qfq | 9,777,303 | 97,886,128 | -1.19% |
| 2026-05-12 | 10.31 | 10.43 | 10.07 | 10.12 | 10.12 | qfq | 11,392,621 | 116,201,996 | -2.50% |
| 2026-05-11 | 10.18 | 10.45 | 10.18 | 10.38 | 10.38 | qfq | 16,921,281 | 174,398,393 | 2.47% |
| 2026-05-08 | 10.04 | 10.18 | 9.86 | 10.13 | 10.13 | qfq | 11,421,884 | 115,221,953 | 1.30% |
| 2026-05-07 | 9.79 | 10.07 | 9.74 | 10.00 | 10.00 | qfq | 13,444,810 | 133,687,386 | 2.67% |
| 2026-05-06 | 9.67 | 9.80 | 9.62 | 9.74 | 9.74 | qfq | 10,728,604 | 104,052,658 | 0.93% |
| 2026-04-30 | 9.40 | 9.69 | 9.39 | 9.65 | 9.65 | qfq | 9,852,185 | 94,491,029 | 2.33% |
| 2026-04-29 | 9.22 | 9.49 | 9.10 | 9.43 | 9.43 | qfq | 9,565,698 | 89,708,923 | 2.28% |
| 2026-04-28 | 9.47 | 9.56 | 9.13 | 9.22 | 9.22 | qfq | 10,245,663 | 95,155,863 | -3.35% |
| 2026-04-27 | 9.41 | 9.56 | 8.94 | 9.54 | 9.54 | qfq | 15,126,024 | 140,620,485 | 0.63% |
| 2026-04-24 | 9.62 | 9.67 | 9.46 | 9.48 | 9.48 | qfq | 9,391,270 | 89,685,099 | -1.96% |
| 2026-04-23 | 9.88 | 9.92 | 9.62 | 9.67 | 9.67 | qfq | 8,803,367 | 85,510,413 | -2.13% |
| 2026-04-22 | 9.86 | 9.93 | 9.75 | 9.88 | 9.88 | qfq | 7,867,800 | 77,537,937 | -0.70% |
| 2026-04-21 | 10.10 | 10.15 | 9.82 | 9.95 | 9.95 | qfq | 10,533,023 | 104,449,925 | -1.49% |
| 2026-04-20 | 9.97 | 10.14 | 9.96 | 10.10 | 10.10 | qfq | 11,478,773 | 115,476,123 | 1.30% |
| 2026-04-17 | 10.05 | 10.05 | 9.82 | 9.97 | 9.97 | qfq | 10,019,541 | 99,303,106 | -0.89% |
| 2026-04-16 | 9.99 | 10.06 | 9.88 | 10.06 | 10.06 | qfq | 7,778,281 | 77,641,617 | 1.00% |
| 2026-04-15 | 10.15 | 10.24 | 9.93 | 9.96 | 9.96 | qfq | 9,789,587 | 98,559,541 | -1.78% |
| 2026-04-14 | 9.99 | 10.15 | 9.89 | 10.14 | 10.14 | qfq | 10,268,100 | 102,870,000 | 2.11% |
| 2026-04-13 | 9.92 | 9.97 | 9.81 | 9.93 | 9.93 | qfq | 7,592,980 | 75,236,458 | -0.40% |
| 2026-04-10 | 9.99 | 10.13 | 9.96 | 9.97 | 9.97 | qfq | 7,934,297 | 79,712,702 | 0.40% |
| 2026-04-09 | 10.14 | 10.19 | 9.88 | 9.93 | 9.93 | qfq | 11,344,422 | 113,497,546 | -3.12% |
| 2026-04-08 | 10.00 | 10.26 | 10.00 | 10.25 | 10.25 | qfq | 11,527,334 | 117,266,788 | 4.38% |
| 2026-04-07 | 9.58 | 9.90 | 9.58 | 9.82 | 9.82 | qfq | 8,598,367 | 84,360,671 | 1.97% |
| 2026-04-03 | 9.97 | 10.03 | 9.58 | 9.63 | 9.63 | qfq | 10,466,961 | 101,625,208 | -3.60% |
| 2026-04-02 | 10.19 | 10.37 | 9.87 | 9.99 | 9.99 | qfq | 10,829,200 | 109,157,019 | -1.77% |
| 2026-04-01 | 10.15 | 10.28 | 9.99 | 10.17 | 10.17 | qfq | 9,855,459 | 99,734,100 | 1.70% |
| 2026-03-31 | 10.24 | 10.60 | 9.97 | 10.00 | 10.00 | qfq | 14,935,442 | 152,792,681 | -2.44% |
| 2026-03-30 | 9.93 | 10.30 | 9.83 | 10.25 | 10.25 | qfq | 16,648,643 | 168,561,060 | 2.81% |
| 2026-03-27 | 9.66 | 10.03 | 9.63 | 9.97 | 9.97 | qfq | 11,551,850 | 114,635,573 | 1.42% |
| 2026-03-26 | 10.17 | 10.20 | 9.64 | 9.83 | 9.83 | qfq | 19,932,092 | 196,302,815 | -3.34% |
| 2026-03-25 | 10.35 | 10.51 | 10.09 | 10.17 | 10.17 | qfq | 19,144,340 | 196,614,090 | -1.55% |
| 2026-03-24 | 10.36 | 10.50 | 9.99 | 10.33 | 10.33 | qfq | 19,778,300 | 202,470,262 | 2.18% |
| 2026-03-23 | 10.38 | 10.81 | 10.04 | 10.11 | 10.11 | qfq | 22,754,566 | 237,119,789 | -4.53% |
| 2026-03-20 | 11.51 | 11.79 | 10.58 | 10.59 | 10.59 | qfq | 31,911,620 | 352,731,514 | -8.79% |
| 2026-03-19 | 12.00 | 12.10 | 11.48 | 11.61 | 11.61 | qfq | 30,738,036 | 358,783,320 | -5.92% |
| 2026-03-18 | 12.09 | 12.47 | 11.76 | 12.34 | 12.34 | qfq | 39,064,831 | 475,289,321 | 3.26% |
| 2026-03-17 | 12.19 | 12.57 | 11.86 | 11.95 | 11.95 | qfq | 41,767,576 | 509,404,207 | -2.61% |
| 2026-03-16 | 11.52 | 12.68 | 11.26 | 12.27 | 12.27 | qfq | 60,279,230 | 728,896,756 | 8.87% |
| 2026-03-13 | 11.24 | 11.63 | 11.13 | 11.27 | 11.27 | qfq | 21,376,426 | 243,021,682 | 0.27% |
| 2026-03-12 | 11.66 | 11.66 | 11.19 | 11.24 | 11.24 | qfq | 18,467,283 | 209,672,573 | -4.18% |
| 2026-03-11 | 11.80 | 11.99 | 11.68 | 11.73 | 11.73 | qfq | 20,039,352 | 236,504,477 | -1.10% |
| 2026-03-10 | 11.63 | 11.87 | 11.55 | 11.86 | 11.86 | qfq | 20,064,586 | 235,313,804 | 2.15% |
| 2026-03-09 | 11.30 | 11.69 | 11.22 | 11.61 | 11.61 | qfq | 26,818,813 | 308,045,175 | -0.94% |
| 2026-03-06 | 10.85 | 12.16 | 10.83 | 11.72 | 11.72 | qfq | 43,168,536 | 505,883,550 | 6.74% |
| 2026-03-05 | 10.86 | 11.15 | 10.69 | 10.98 | 10.98 | qfq | 19,223,325 | 210,412,412 | 3.20% |
| 2026-03-04 | 10.54 | 10.75 | 10.44 | 10.64 | 10.64 | qfq | 12,855,394 | 136,570,082 | 0.38% |
| 2026-03-03 | 11.43 | 11.47 | 10.56 | 10.60 | 10.60 | qfq | 21,303,700 | 232,905,433 | -7.18% |
| 2026-03-02 | 11.37 | 11.71 | 11.31 | 11.42 | 11.42 | qfq | 17,421,188 | 199,393,545 | -2.39% |
| 2026-02-27 | 11.65 | 11.81 | 11.63 | 11.70 | 11.70 | qfq | 11,177,561 | 130,865,034 | -0.34% |
| 2026-02-26 | 11.89 | 11.93 | 11.63 | 11.74 | 11.74 | qfq | 15,048,388 | 176,709,303 | -1.51% |
| 2026-02-25 | 11.95 | 12.06 | 11.78 | 11.92 | 11.92 | qfq | 17,203,184 | 205,397,956 | -0.83% |
| 2026-02-24 | 12.20 | 12.41 | 11.94 | 12.02 | 12.02 | qfq | 26,282,935 | 318,563,636 | -0.08% |
| 2026-02-13 | 11.83 | 12.42 | 11.71 | 12.03 | 12.03 | qfq | 39,916,112 | 483,556,398 | 4.61% |
| 2026-02-12 | 11.54 | 11.65 | 11.44 | 11.50 | 11.50 | qfq | 10,361,610 | 119,695,023 | -0.35% |
| 2026-02-11 | 11.71 | 11.79 | 11.50 | 11.54 | 11.54 | qfq | 10,598,986 | 123,439,535 | -0.94% |
| 2026-02-10 | 11.96 | 12.00 | 11.65 | 11.65 | 11.65 | qfq | 16,285,123 | 191,203,365 | -3.24% |
| 2026-02-09 | 11.78 | 12.13 | 11.77 | 12.04 | 12.04 | qfq | 16,943,244 | 203,268,937 | 3.53% |
| 2026-02-06 | 11.50 | 11.74 | 11.25 | 11.63 | 11.63 | qfq | 11,878,580 | 138,115,027 | -0.17% |
| 2026-02-05 | 11.65 | 11.83 | 11.54 | 11.65 | 11.65 | qfq | 10,795,900 | 125,870,372 | -1.19% |
| 2026-02-04 | 11.66 | 11.89 | 11.62 | 11.79 | 11.79 | qfq | 13,442,195 | 157,910,981 | 0.34% |
| 2026-02-03 | 11.38 | 11.83 | 11.30 | 11.75 | 11.75 | qfq | 18,191,293 | 211,506,041 | 4.07% |
| 2026-02-02 | 11.30 | 11.65 | 11.25 | 11.29 | 11.29 | qfq | 12,373,595 | 141,511,871 | -1.66% |
| 2026-01-30 | 11.61 | 11.75 | 11.11 | 11.48 | 11.48 | qfq | 20,793,074 | 236,635,211 | -1.96% |
| 2026-01-29 | 11.72 | 12.14 | 11.57 | 11.71 | 11.71 | qfq | 20,770,368 | 246,775,354 | -1.01% |
| 2026-01-28 | 12.12 | 12.24 | 11.78 | 11.83 | 11.83 | qfq | 22,994,841 | 273,967,608 | -3.66% |
| 2026-01-27 | 12.12 | 12.32 | 11.62 | 12.28 | 12.28 | qfq | 30,580,074 | 367,939,997 | 2.50% |
| 2026-01-26 | 13.20 | 13.20 | 11.98 | 11.98 | 11.98 | qfq | 44,775,034 | 554,773,542 | -9.72% |
| 2026-01-23 | 12.80 | 13.60 | 12.65 | 13.27 | 13.27 | qfq | 41,530,550 | 547,457,295 | 5.23% |
| 2026-01-22 | 12.89 | 12.89 | 12.45 | 12.61 | 12.61 | qfq | 20,739,186 | 262,295,798 | -1.56% |
| 2026-01-21 | 12.66 | 12.88 | 12.34 | 12.81 | 12.81 | qfq | 22,166,099 | 281,096,796 | 2.56% |
| 2026-01-20 | 13.66 | 13.68 | 12.28 | 12.49 | 12.49 | qfq | 31,194,885 | 402,226,704 | -5.45% |
| 2026-01-19 | 13.00 | 13.68 | 12.98 | 13.21 | 13.21 | qfq | 31,949,185 | 425,734,519 | -0.45% |
| 2026-01-16 | 13.17 | 13.45 | 12.19 | 13.27 | 13.27 | qfq | 43,166,658 | 552,031,131 | 2.55% |
| 2026-01-15 | 13.70 | 14.22 | 12.76 | 12.94 | 12.94 | qfq | 44,618,396 | 595,167,262 | -5.13% |
| 2026-01-14 | 13.88 | 14.48 | 13.43 | 13.64 | 13.64 | qfq | 51,882,175 | 721,944,736 | -1.80% |
| 2026-01-13 | 15.28 | 15.40 | 13.70 | 13.89 | 13.89 | qfq | 64,262,697 | 919,833,267 | -10.90% |
| 2026-01-12 | 14.28 | 16.79 | 13.85 | 15.59 | 15.59 | qfq | 98,532,851 | 1,509,909,192 | 7.00% |
| 2026-01-09 | 14.66 | 15.43 | 14.00 | 14.57 | 14.57 | qfq | 98,990,950 | 1,456,210,114 | -8.77% |
| 2026-01-08 | 13.07 | 15.97 | 12.75 | 15.97 | 15.97 | qfq | 120,089,326 | 1,700,714,881 | 19.98% |
| 2026-01-07 | 13.85 | 14.80 | 12.68 | 13.31 | 13.31 | qfq | 126,656,997 | 1,734,094,739 | -3.69% |
| 2026-01-06 | 12.98 | 13.82 | 12.68 | 13.82 | 13.82 | qfq | 103,493,571 | 1,385,024,539 | 19.97% |
| 2026-01-05 | 10.02 | 11.52 | 9.91 | 11.52 | 11.52 | qfq | 65,848,124 | 711,780,789 | 20.00% |
| 2025-12-31 | 9.47 | 9.79 | 9.33 | 9.60 | 9.60 | qfq | 42,747,868 | 409,866,727 | 1.05% |
| 2025-12-30 | 9.27 | 9.50 | 9.23 | 9.50 | 9.50 | qfq | 40,577,377 | 380,117,749 | 1.93% |
| 2025-12-29 | 9.29 | 9.50 | 9.11 | 9.32 | 9.32 | qfq | 41,053,646 | 382,113,185 | 0.65% |
| 2025-12-26 | 9.20 | 9.56 | 9.11 | 9.26 | 9.26 | qfq | 52,235,010 | 485,423,879 | 0.76% |
| 2025-12-25 | 9.68 | 9.86 | 9.16 | 9.19 | 9.19 | qfq | 73,079,243 | 682,775,781 | -1.39% |
| 2025-12-24 | 7.78 | 9.32 | 7.78 | 9.32 | 9.32 | qfq | 57,999,786 | 511,881,125 | 19.95% |
| 2025-12-23 | 8.06 | 8.06 | 7.75 | 7.77 | 7.77 | qfq | 11,093,968 | 87,016,289 | -3.48% |
| 2025-12-22 | 7.89 | 8.15 | 7.89 | 8.05 | 8.05 | qfq | 11,612,442 | 93,671,465 | 1.64% |
| 2025-12-19 | 7.86 | 8.00 | 7.79 | 7.92 | 7.92 | qfq | 8,856,109 | 69,957,898 | 0.76% |
| 2025-12-18 | 7.64 | 8.01 | 7.60 | 7.86 | 7.86 | qfq | 19,226,659 | 151,610,990 | 1.55% |
| 2025-12-17 | 8.45 | 8.49 | 7.47 | 7.74 | 7.74 | qfq | 32,689,889 | 255,636,188 | -8.94% |
| 2025-12-16 | 8.70 | 8.70 | 8.48 | 8.50 | 8.50 | qfq | 13,119,613 | 112,123,532 | -2.30% |
| 2025-12-15 | 8.67 | 8.84 | 8.56 | 8.70 | 8.70 | qfq | 17,674,339 | 154,239,465 | -0.23% |
| 2025-12-12 | 8.71 | 8.77 | 8.57 | 8.72 | 8.72 | qfq | 20,146,647 | 175,261,549 | 1.04% |
| 2025-12-11 | 8.54 | 8.91 | 8.48 | 8.63 | 8.63 | qfq | 27,860,445 | 243,085,088 | 0.94% |
| 2025-12-10 | 8.60 | 8.70 | 8.46 | 8.55 | 8.55 | qfq | 25,077,304 | 214,932,941 | -1.95% |
| 2025-12-09 | 8.19 | 9.00 | 8.13 | 8.72 | 8.72 | qfq | 39,241,106 | 340,436,266 | 7.13% |
| 2025-12-08 | 8.25 | 8.33 | 8.12 | 8.14 | 8.14 | qfq | 5,672,023 | 46,552,505 | -0.85% |
| 2025-12-05 | 8.08 | 8.23 | 7.98 | 8.21 | 8.21 | qfq | 6,083,294 | 49,381,374 | 1.61% |
| 2025-12-04 | 8.36 | 8.36 | 8.05 | 8.08 | 8.08 | qfq | 8,065,034 | 65,640,442 | -2.88% |
| 2025-12-03 | 8.53 | 8.55 | 8.27 | 8.32 | 8.32 | qfq | 6,679,128 | 55,821,360 | -2.58% |
| 2025-12-02 | 8.52 | 8.58 | 8.47 | 8.54 | 8.54 | qfq | 5,266,834 | 44,852,032 | -0.35% |
| 2025-12-01 | 8.54 | 8.65 | 8.52 | 8.57 | 8.57 | qfq | 7,149,045 | 61,398,118 | 0.59% |
| 2025-11-28 | 8.42 | 8.53 | 8.37 | 8.52 | 8.52 | qfq | 6,031,300 | 51,056,295 | 0.83% |
| 2025-11-27 | 8.43 | 8.52 | 8.35 | 8.45 | 8.45 | qfq | 5,620,943 | 47,553,152 | 0.36% |
| 2025-11-26 | 8.54 | 8.63 | 8.37 | 8.42 | 8.42 | qfq | 8,227,973 | 69,873,969 | -1.64% |
| 2025-11-25 | 8.47 | 8.65 | 8.41 | 8.56 | 8.56 | qfq | 10,180,761 | 87,284,645 | 1.42% |
| 2025-11-24 | 8.30 | 8.46 | 8.30 | 8.44 | 8.44 | qfq | 8,781,944 | 73,638,787 | 2.80% |
| 2025-11-21 | 8.45 | 8.48 | 8.16 | 8.21 | 8.21 | qfq | 12,777,984 | 106,083,852 | -3.53% |
| 2025-11-20 | 8.62 | 8.75 | 8.48 | 8.51 | 8.51 | qfq | 12,182,823 | 104,544,041 | -1.28% |
| 2025-11-19 | 8.48 | 8.77 | 8.42 | 8.62 | 8.62 | qfq | 17,059,410 | 146,561,668 | 1.53% |
| 2025-11-18 | 8.56 | 8.56 | 8.42 | 8.49 | 8.49 | qfq | 8,109,300 | 68,682,178 | -1.16% |
| 2025-11-17 | 8.56 | 8.60 | 8.49 | 8.59 | 8.59 | qfq | 7,003,814 | 59,963,075 | 0.23% |
| 2025-11-14 | 8.45 | 8.58 | 8.37 | 8.57 | 8.57 | qfq | 9,014,431 | 76,995,457 | 1.06% |
| 2025-11-13 | 8.49 | 8.50 | 8.34 | 8.48 | 8.48 | qfq | 8,205,235 | 69,286,760 | -0.24% |
| 2025-11-12 | 8.52 | 8.56 | 8.37 | 8.50 | 8.50 | qfq | 10,726,872 | 90,820,009 | 0.35% |
| 2025-11-11 | 8.35 | 8.50 | 8.33 | 8.47 | 8.47 | qfq | 9,462,148 | 80,007,377 | 1.44% |
| 2025-11-10 | 8.28 | 8.38 | 8.27 | 8.35 | 8.35 | qfq | 4,820,352 | 40,202,345 | 0.72% |
| 2025-11-07 | 8.29 | 8.32 | 8.25 | 8.29 | 8.29 | qfq | 4,852,590 | 40,214,079 | 0.12% |
| 2025-11-06 | 8.37 | 8.38 | 8.27 | 8.28 | 8.28 | qfq | 5,793,900 | 48,106,000 | -1.08% |
| 2025-11-05 | 8.22 | 8.39 | 8.20 | 8.37 | 8.37 | qfq | 6,880,535 | 57,260,813 | 1.09% |
| 2025-11-04 | 8.34 | 8.34 | 8.20 | 8.28 | 8.28 | qfq | 6,223,682 | 51,457,496 | -0.60% |
| 2025-11-03 | 8.30 | 8.36 | 8.20 | 8.33 | 8.33 | qfq | 8,537,184 | 70,790,222 | 0.48% |
| 2025-10-31 | 7.98 | 8.35 | 7.97 | 8.29 | 8.29 | qfq | 14,869,400 | 122,576,127 | 4.02% |
| 2025-10-30 | 8.03 | 8.07 | 7.93 | 7.97 | 7.97 | qfq | 5,000,224 | 40,020,355 | -0.87% |
| 2025-10-29 | 8.14 | 8.17 | 7.96 | 8.04 | 8.04 | qfq | 6,095,251 | 48,828,087 | -1.23% |
| 2025-10-28 | 8.23 | 8.23 | 8.13 | 8.14 | 8.14 | qfq | 5,104,657 | 41,722,029 | -1.09% |
| 2025-10-27 | 8.18 | 8.28 | 8.07 | 8.23 | 8.23 | qfq | 11,715,525 | 96,298,408 | 1.98% |
| 2025-10-24 | 8.06 | 8.15 | 8.03 | 8.07 | 8.07 | qfq | 4,891,527 | 39,526,557 | 0.00% |
| 2025-10-23 | 8.01 | 8.08 | 7.93 | 8.07 | 8.07 | qfq | 5,209,500 | 41,635,317 | 0.75% |
| 2025-10-22 | 8.04 | 8.10 | 7.99 | 8.01 | 8.01 | qfq | 4,443,918 | 35,742,836 | -0.74% |
| 2025-10-21 | 7.82 | 8.08 | 7.80 | 8.07 | 8.07 | qfq | 7,126,823 | 56,829,110 | 3.20% |
| 2025-10-20 | 7.79 | 7.89 | 7.69 | 7.82 | 7.82 | qfq | 4,857,000 | 37,999,296 | 1.30% |
| 2025-10-17 | 7.92 | 8.02 | 7.72 | 7.72 | 7.72 | qfq | 7,202,408 | 56,495,788 | -2.65% |
| 2025-10-16 | 8.07 | 8.11 | 7.91 | 7.93 | 7.93 | qfq | 6,418,644 | 51,287,624 | -2.46% |
| 2025-10-15 | 8.06 | 8.18 | 7.97 | 8.13 | 8.13 | qfq | 6,718,751 | 54,328,549 | 1.50% |
| 2025-10-14 | 8.11 | 8.24 | 7.99 | 8.01 | 8.01 | qfq | 7,106,589 | 57,678,247 | -0.87% |
| 2025-10-13 | 7.89 | 8.12 | 7.59 | 8.08 | 8.08 | qfq | 7,239,784 | 57,528,244 | -0.86% |
| 2025-10-10 | 8.17 | 8.19 | 8.09 | 8.15 | 8.15 | qfq | 6,051,202 | 49,184,181 | -0.12% |
| 2025-10-09 | 8.15 | 8.19 | 8.09 | 8.16 | 8.16 | qfq | 5,119,928 | 41,761,751 | 0.37% |
| 2025-09-30 | 8.14 | 8.22 | 8.12 | 8.13 | 8.13 | qfq | 4,470,186 | 36,466,896 | 0.25% |
| 2025-09-29 | 8.12 | 8.15 | 7.94 | 8.11 | 8.11 | qfq | 5,874,947 | 47,477,914 | 0.00% |
| 2025-09-26 | 8.20 | 8.29 | 8.10 | 8.11 | 8.11 | qfq | 6,077,700 | 49,775,392 | -0.98% |
| 2025-09-25 | 8.20 | 8.34 | 8.16 | 8.19 | 8.19 | qfq | 5,334,005 | 43,958,842 | -1.09% |
| 2025-09-24 | 7.98 | 8.28 | 7.98 | 8.28 | 8.28 | qfq | 8,327,591 | 68,202,076 | 2.99% |
| 2025-09-23 | 8.17 | 8.19 | 7.86 | 8.04 | 8.04 | qfq | 8,134,336 | 65,008,791 | -1.83% |
| 2025-09-22 | 8.18 | 8.20 | 8.04 | 8.19 | 8.19 | qfq | 5,811,798 | 47,178,361 | 0.37% |
| 2025-09-19 | 8.18 | 8.26 | 8.12 | 8.16 | 8.16 | qfq | 6,738,770 | 55,108,963 | -0.12% |
| 2025-09-18 | 8.38 | 8.41 | 8.14 | 8.17 | 8.17 | qfq | 10,635,736 | 88,248,471 | -2.62% |
| 2025-09-17 | 8.46 | 8.48 | 8.37 | 8.39 | 8.39 | qfq | 6,708,150 | 56,379,870 | -0.83% |
| 2025-09-16 | 8.35 | 8.51 | 8.30 | 8.46 | 8.46 | qfq | 9,718,579 | 81,554,381 | 1.08% |
| 2025-09-15 | 8.62 | 8.63 | 8.35 | 8.37 | 8.37 | qfq | 14,473,508 | 122,855,951 | 0.00% |
| 2025-09-12 | 8.29 | 8.52 | 8.19 | 8.37 | 8.37 | qfq | 13,153,164 | 109,587,628 | 0.72% |
| 2025-09-11 | 8.15 | 8.32 | 8.07 | 8.31 | 8.31 | qfq | 8,258,367 | 67,720,810 | 1.59% |
| 2025-09-10 | 8.17 | 8.27 | 8.15 | 8.18 | 8.18 | qfq | 5,048,241 | 41,410,805 | 0.00% |
| 2025-09-09 | 8.30 | 8.33 | 8.14 | 8.18 | 8.18 | qfq | 7,713,560 | 63,279,433 | -1.68% |
| 2025-09-08 | 8.20 | 8.33 | 8.18 | 8.32 | 8.32 | qfq | 7,384,719 | 61,129,266 | 1.22% |
| 2025-09-05 | 8.10 | 8.22 | 8.02 | 8.22 | 8.22 | qfq | 7,758,734 | 63,249,009 | 1.73% |
| 2025-09-04 | 8.11 | 8.24 | 8.02 | 8.08 | 8.08 | qfq | 10,188,052 | 82,996,574 | 0.12% |
| 2025-09-03 | 8.30 | 8.32 | 8.04 | 8.07 | 8.07 | qfq | 9,651,440 | 78,767,988 | -2.77% |
| 2025-09-02 | 8.46 | 8.51 | 8.16 | 8.30 | 8.30 | qfq | 12,649,579 | 104,597,401 | -2.47% |
| 2025-09-01 | 8.41 | 8.57 | 8.35 | 8.51 | 8.51 | qfq | 10,790,042 | 91,354,784 | 1.31% |
| 2025-08-29 | 8.58 | 8.63 | 8.37 | 8.40 | 8.40 | qfq | 13,512,626 | 114,080,031 | -1.98% |
| 2025-08-28 | 8.65 | 8.89 | 8.27 | 8.57 | 8.57 | qfq | 24,921,220 | 213,513,173 | -1.04% |
| 2025-08-27 | 9.35 | 9.50 | 8.64 | 8.66 | 8.66 | qfq | 40,356,652 | 364,505,587 | -8.17% |
| 2025-08-26 | 9.51 | 9.97 | 9.39 | 9.43 | 9.43 | qfq | 53,028,551 | 509,749,139 | 2.84% |
| 2025-08-25 | 9.08 | 9.28 | 9.00 | 9.17 | 9.17 | qfq | 22,072,245 | 202,092,747 | 1.78% |
| 2025-08-22 | 8.99 | 9.07 | 8.93 | 9.01 | 9.01 | qfq | 15,578,601 | 139,973,126 | -0.55% |
| 2025-08-21 | 8.90 | 9.20 | 8.83 | 9.06 | 9.06 | qfq | 22,865,471 | 206,372,779 | 1.46% |
| 2025-08-20 | 8.98 | 8.98 | 8.83 | 8.93 | 8.93 | qfq | 11,664,955 | 103,752,812 | -0.56% |
| 2025-08-19 | 8.98 | 8.99 | 8.86 | 8.98 | 8.98 | qfq | 12,296,368 | 109,739,751 | 0.34% |
| 2025-08-18 | 8.67 | 9.03 | 8.67 | 8.95 | 8.95 | qfq | 21,040,373 | 187,667,347 | 2.99% |
| 2025-08-15 | 8.57 | 8.77 | 8.53 | 8.69 | 8.69 | qfq | 9,416,699 | 81,689,406 | 1.76% |
| 2025-08-14 | 8.77 | 8.83 | 8.50 | 8.54 | 8.54 | qfq | 14,749,714 | 126,996,054 | -2.62% |
| 2025-08-13 | 8.82 | 8.90 | 8.73 | 8.77 | 8.77 | qfq | 14,111,000 | 123,920,374 | -0.57% |
| 2025-08-12 | 8.95 | 9.02 | 8.81 | 8.82 | 8.82 | qfq | 13,750,648 | 122,290,243 | -1.67% |
| 2025-08-11 | 8.80 | 9.00 | 8.73 | 8.97 | 8.97 | qfq | 17,432,418 | 155,490,335 | 1.36% |
| 2025-08-08 | 8.98 | 9.25 | 8.84 | 8.85 | 8.85 | qfq | 31,524,569 | 285,375,348 | -0.11% |
| 2025-08-07 | 8.98 | 9.06 | 8.83 | 8.86 | 8.86 | qfq | 17,196,789 | 153,374,298 | -1.77% |
| 2025-08-06 | 8.77 | 9.08 | 8.73 | 9.02 | 9.02 | qfq | 23,172,289 | 207,962,743 | 2.62% |
| 2025-08-05 | 8.83 | 8.93 | 8.68 | 8.79 | 8.79 | qfq | 14,274,681 | 125,262,292 | -0.68% |
| 2025-08-04 | 8.76 | 8.86 | 8.60 | 8.85 | 8.85 | qfq | 13,320,905 | 116,592,524 | 0.45% |
| 2025-08-01 | 8.65 | 8.93 | 8.60 | 8.81 | 8.81 | qfq | 16,102,806 | 141,265,903 | 1.85% |
| 2025-07-31 | 8.74 | 8.96 | 8.57 | 8.65 | 8.65 | qfq | 18,548,498 | 162,860,214 | -1.37% |
| 2025-07-30 | 8.80 | 8.84 | 8.60 | 8.77 | 8.77 | qfq | 12,828,336 | 112,033,491 | -0.57% |
| 2025-07-29 | 8.81 | 8.82 | 8.66 | 8.82 | 8.82 | qfq | 13,265,481 | 116,077,112 | -0.56% |
| 2025-07-28 | 8.62 | 8.88 | 8.56 | 8.87 | 8.87 | qfq | 19,269,453 | 168,994,236 | 3.02% |
| 2025-07-25 | 8.69 | 8.82 | 8.58 | 8.61 | 8.61 | qfq | 16,301,600 | 141,319,494 | -1.37% |
| 2025-07-24 | 8.26 | 8.79 | 8.20 | 8.73 | 8.73 | qfq | 29,603,651 | 254,419,918 | 5.69% |
| 2025-07-23 | 8.53 | 8.55 | 8.26 | 8.26 | 8.26 | qfq | 16,933,189 | 141,836,775 | -3.73% |
| 2025-07-22 | 8.45 | 8.69 | 8.28 | 8.58 | 8.58 | qfq | 23,222,526 | 197,291,710 | 1.42% |
| 2025-07-21 | 8.37 | 8.53 | 8.37 | 8.46 | 8.46 | qfq | 11,150,468 | 94,403,595 | 0.71% |
| 2025-07-18 | 8.44 | 8.48 | 8.33 | 8.40 | 8.40 | qfq | 8,713,150 | 73,139,440 | -0.47% |
| 2025-07-17 | 8.32 | 8.49 | 8.30 | 8.44 | 8.44 | qfq | 10,119,926 | 84,932,827 | 1.32% |
| 2025-07-16 | 8.29 | 8.35 | 8.24 | 8.33 | 8.33 | qfq | 7,825,428 | 65,026,012 | 0.60% |
| 2025-07-15 | 8.43 | 8.44 | 8.14 | 8.28 | 8.28 | qfq | 15,092,706 | 124,465,425 | -1.78% |
| 2025-07-14 | 8.46 | 8.52 | 8.39 | 8.43 | 8.43 | qfq | 11,213,674 | 94,557,494 | -0.71% |
| 2025-07-11 | 8.55 | 8.60 | 8.41 | 8.49 | 8.49 | qfq | 16,080,250 | 136,441,377 | -1.62% |
| 2025-07-10 | 8.69 | 8.73 | 8.48 | 8.63 | 8.63 | qfq | 20,827,614 | 178,774,416 | -1.48% |
| 2025-07-09 | 8.81 | 9.08 | 8.73 | 8.76 | 8.76 | qfq | 25,176,790 | 223,214,772 | 0.46% |
| 2025-07-08 | 8.58 | 8.86 | 8.52 | 8.72 | 8.72 | qfq | 20,241,359 | 176,261,893 | 2.35% |
| 2025-07-07 | 8.46 | 8.65 | 8.31 | 8.52 | 8.52 | qfq | 22,101,739 | 187,801,429 | -1.39% |
| 2025-07-04 | 8.79 | 9.16 | 8.64 | 8.64 | 8.64 | qfq | 34,217,797 | 305,147,438 | -1.37% |
| 2025-07-03 | 8.69 | 8.98 | 8.60 | 8.76 | 8.76 | qfq | 26,507,913 | 232,845,937 | 0.00% |
| 2025-07-02 | 9.06 | 9.25 | 8.64 | 8.76 | 8.76 | qfq | 45,428,834 | 407,116,572 | -1.02% |
| 2025-07-01 | 8.63 | 8.98 | 8.61 | 8.85 | 8.85 | qfq | 35,093,673 | 307,706,452 | 1.37% |
| 2025-06-30 | 8.55 | 8.89 | 8.42 | 8.73 | 8.73 | qfq | 40,075,489 | 345,068,274 | 0.81% |
| 2025-06-27 | 8.06 | 8.77 | 8.02 | 8.66 | 8.66 | qfq | 47,907,635 | 400,991,484 | 7.98% |
| 2025-06-26 | 8.21 | 8.29 | 8.02 | 8.02 | 8.02 | qfq | 27,701,072 | 225,302,628 | -2.55% |
| 2025-06-25 | 8.28 | 8.32 | 8.12 | 8.23 | 8.23 | qfq | 30,485,216 | 249,959,355 | -2.14% |
| 2025-06-24 | 8.11 | 8.51 | 8.09 | 8.41 | 8.41 | qfq | 46,022,237 | 380,806,066 | -3.00% |
| 2025-06-23 | 8.80 | 9.30 | 8.52 | 8.67 | 8.67 | qfq | 57,267,790 | 505,604,833 | 1.76% |
| 2025-06-20 | 8.09 | 8.90 | 8.01 | 8.52 | 8.52 | qfq | 42,768,951 | 364,110,874 | 3.90% |
| 2025-06-19 | 8.18 | 8.34 | 7.92 | 8.20 | 8.20 | qfq | 30,911,167 | 250,885,122 | -2.38% |
| 2025-06-18 | 8.25 | 8.56 | 8.03 | 8.40 | 8.40 | qfq | 41,485,119 | 343,643,188 | 1.33% |
| 2025-06-17 | 7.95 | 8.41 | 7.75 | 8.29 | 8.29 | qfq | 43,505,630 | 357,131,082 | 3.37% |
| 2025-06-16 | 7.87 | 8.27 | 7.80 | 8.02 | 8.02 | qfq | 42,882,234 | 344,178,778 | 2.30% |
| 2025-06-13 | 7.38 | 8.10 | 7.36 | 7.84 | 7.84 | qfq | 47,159,916 | 367,402,466 | 5.80% |
| 2025-06-12 | 7.38 | 7.42 | 7.32 | 7.41 | 7.41 | qfq | 6,014,930 | 44,305,564 | 0.41% |
| 2025-06-11 | 7.36 | 7.44 | 7.36 | 7.38 | 7.38 | qfq | 6,131,892 | 45,392,206 | -0.27% |
| 2025-06-10 | 7.43 | 7.50 | 7.26 | 7.40 | 7.40 | qfq | 9,315,532 | 68,807,825 | -0.54% |
| 2025-06-09 | 7.28 | 7.45 | 7.27 | 7.44 | 7.44 | qfq | 10,430,400 | 76,966,980 | 2.34% |
| 2025-06-06 | 7.32 | 7.32 | 7.23 | 7.27 | 7.27 | qfq | 5,957,961 | 43,296,647 | -0.68% |
| 2025-06-05 | 7.30 | 7.33 | 7.24 | 7.32 | 7.32 | qfq | 6,176,693 | 44,981,444 | 0.00% |
| 2025-06-04 | 7.23 | 7.34 | 7.22 | 7.32 | 7.32 | qfq | 8,085,043 | 58,938,980 | 1.10% |
| 2025-06-03 | 7.10 | 7.32 | 7.07 | 7.24 | 7.24 | qfq | 8,130,712 | 58,852,330 | 0.98% |
| 2025-05-30 | 7.27 | 7.47 | 7.12 | 7.17 | 7.17 | qfq | 12,276,205 | 89,341,840 | -1.24% |
| 2025-05-29 | 7.05 | 7.27 | 7.05 | 7.26 | 7.26 | qfq | 9,327,726 | 67,166,283 | 2.54% |
| 2025-05-28 | 7.13 | 7.21 | 7.05 | 7.08 | 7.08 | qfq | 6,668,850 | 47,386,921 | -0.70% |
| 2025-05-27 | 7.13 | 7.14 | 7.01 | 7.13 | 7.13 | qfq | 6,446,930 | 45,613,019 | 0.42% |
| 2025-05-26 | 7.08 | 7.13 | 6.96 | 7.10 | 7.10 | qfq | 6,962,506 | 49,273,781 | 1.72% |
| 2025-05-23 | 7.01 | 7.21 | 6.98 | 6.98 | 6.98 | qfq | 9,394,900 | 66,590,686 | -0.85% |
| 2025-05-22 | 7.18 | 7.25 | 7.01 | 7.04 | 7.04 | qfq | 7,905,693 | 56,137,239 | -2.09% |
| 2025-05-21 | 7.33 | 7.34 | 7.19 | 7.19 | 7.19 | qfq | 8,097,200 | 58,512,947 | -2.04% |
| 2025-05-20 | 7.17 | 7.35 | 7.17 | 7.34 | 7.34 | qfq | 10,010,548 | 72,773,787 | 1.52% |
| 2025-05-19 | 7.18 | 7.23 | 7.06 | 7.23 | 7.23 | qfq | 8,346,688 | 59,684,895 | 1.69% |
| 2025-05-16 | 7.13 | 7.19 | 7.10 | 7.11 | 7.11 | qfq | 6,640,188 | 47,457,663 | -0.28% |
| 2025-05-15 | 7.21 | 7.23 | 7.09 | 7.13 | 7.13 | qfq | 8,338,700 | 59,551,532 | -1.38% |
| 2025-05-14 | 7.27 | 7.32 | 7.16 | 7.23 | 7.23 | qfq | 8,682,480 | 62,714,473 | -0.55% |
| 2025-05-13 | 7.49 | 7.49 | 7.23 | 7.27 | 7.27 | qfq | 12,931,411 | 94,690,587 | -1.62% |
| 2025-05-12 | 7.26 | 7.46 | 7.23 | 7.39 | 7.39 | qfq | 14,867,690 | 109,678,305 | 1.37% |
| 2025-05-09 | 7.28 | 7.51 | 7.13 | 7.29 | 7.29 | qfq | 18,786,691 | 137,414,561 | 0.14% |
| 2025-05-08 | 7.07 | 7.30 | 7.06 | 7.28 | 7.28 | qfq | 10,080,772 | 73,013,961 | 1.96% |
| 2025-05-07 | 7.19 | 7.24 | 7.04 | 7.14 | 7.14 | qfq | 8,762,434 | 62,446,150 | 0.71% |
| 2025-05-06 | 6.82 | 7.09 | 6.81 | 7.09 | 7.09 | qfq | 10,424,204 | 72,955,102 | 4.73% |
| 2025-04-30 | 6.65 | 6.84 | 6.62 | 6.77 | 6.77 | qfq | 8,715,180 | 58,883,711 | 2.27% |
| 2025-04-29 | 6.64 | 6.73 | 6.59 | 6.62 | 6.62 | qfq | 9,229,241 | 61,450,835 | -0.30% |
| 2025-04-28 | 6.77 | 6.82 | 6.58 | 6.64 | 6.64 | qfq | 9,203,590 | 61,277,112 | -1.92% |
| 2025-04-25 | 6.86 | 6.91 | 6.75 | 6.77 | 6.77 | qfq | 9,396,756 | 64,110,190 | -1.74% |
| 2025-04-24 | 7.01 | 7.01 | 6.81 | 6.89 | 6.89 | qfq | 9,026,612 | 62,418,720 | -1.99% |
| 2025-04-23 | 7.02 | 7.10 | 6.97 | 7.03 | 7.03 | qfq | 9,066,372 | 63,736,779 | 0.29% |
| 2025-04-22 | 7.10 | 7.16 | 6.86 | 7.01 | 7.01 | qfq | 18,118,100 | 126,381,567 | -3.97% |
| 2025-04-21 | 7.07 | 7.30 | 7.07 | 7.30 | 7.30 | qfq | 7,246,620 | 52,424,133 | 2.24% |
| 2025-04-18 | 7.15 | 7.19 | 7.07 | 7.14 | 7.14 | qfq | 6,364,200 | 45,338,215 | 0.14% |
| 2025-04-17 | 7.09 | 7.25 | 7.06 | 7.13 | 7.13 | qfq | 6,772,390 | 48,695,121 | -0.56% |
| 2025-04-16 | 7.27 | 7.34 | 7.03 | 7.17 | 7.17 | qfq | 9,722,923 | 69,798,696 | -2.18% |
| 2025-04-15 | 7.50 | 7.51 | 7.26 | 7.33 | 7.33 | qfq | 10,846,521 | 79,580,116 | -1.35% |
| 2025-04-14 | 7.16 | 7.62 | 7.16 | 7.43 | 7.43 | qfq | 16,673,205 | 123,565,295 | 4.80% |
| 2025-04-11 | 7.04 | 7.20 | 7.02 | 7.09 | 7.09 | qfq | 8,619,838 | 61,503,006 | -0.56% |
| 2025-04-10 | 7.10 | 7.32 | 7.10 | 7.13 | 7.13 | qfq | 12,548,770 | 90,435,176 | 1.86% |
| 2025-04-09 | 6.67 | 7.09 | 6.30 | 7.00 | 7.00 | qfq | 15,261,057 | 103,246,127 | 2.79% |
| 2025-04-08 | 6.80 | 7.06 | 6.62 | 6.81 | 6.81 | qfq | 15,011,797 | 102,671,297 | 3.81% |
| 2025-04-07 | 7.55 | 7.55 | 6.41 | 6.56 | 6.56 | qfq | 17,151,655 | 118,921,940 | -17.90% |
| 2025-04-03 | 7.90 | 8.12 | 7.85 | 7.99 | 7.99 | qfq | 7,547,439 | 60,347,158 | 0.76% |
| 2025-04-02 | 7.97 | 8.07 | 7.87 | 7.93 | 7.93 | qfq | 6,497,800 | 51,716,697 | -0.75% |
| 2025-04-01 | 7.81 | 8.13 | 7.78 | 7.99 | 7.99 | qfq | 12,001,943 | 96,028,688 | 2.96% |
| 2025-03-31 | 7.95 | 8.03 | 7.64 | 7.76 | 7.76 | qfq | 14,482,690 | 112,606,008 | -3.84% |
| 2025-03-28 | 8.31 | 8.36 | 8.05 | 8.07 | 8.07 | qfq | 11,621,562 | 95,218,897 | -3.12% |
| 2025-03-27 | 8.50 | 8.58 | 8.18 | 8.33 | 8.33 | qfq | 15,542,857 | 129,188,645 | -2.91% |
| 2025-03-26 | 8.55 | 8.69 | 8.48 | 8.58 | 8.58 | qfq | 13,334,046 | 114,244,895 | -0.35% |
| 2025-03-25 | 8.74 | 9.03 | 8.58 | 8.61 | 8.61 | qfq | 17,302,985 | 152,339,791 | -3.15% |
| 2025-03-24 | 9.17 | 9.22 | 8.48 | 8.89 | 8.89 | qfq | 27,557,750 | 243,573,603 | -1.77% |
| 2025-03-21 | 8.71 | 9.42 | 8.67 | 9.05 | 9.05 | qfq | 40,347,973 | 367,278,671 | 2.61% |
| 2025-03-20 | 9.26 | 9.26 | 8.81 | 8.82 | 8.82 | qfq | 33,994,256 | 303,504,954 | -4.85% |
| 2025-03-19 | 8.78 | 9.62 | 8.73 | 9.27 | 9.27 | qfq | 44,263,049 | 406,378,932 | 5.58% |
| 2025-03-18 | 8.75 | 8.86 | 8.55 | 8.78 | 8.78 | qfq | 16,753,112 | 146,481,913 | 0.46% |
| 2025-03-17 | 8.92 | 9.08 | 8.69 | 8.74 | 8.74 | qfq | 33,235,333 | 292,424,600 | -4.17% |
| 2025-03-14 | 8.69 | 9.22 | 8.48 | 9.12 | 9.12 | qfq | 38,069,608 | 336,878,300 | 7.55% |
| 2025-03-13 | 8.58 | 8.59 | 8.31 | 8.48 | 8.48 | qfq | 13,233,440 | 111,552,428 | -1.17% |
| 2025-03-12 | 8.68 | 8.76 | 8.46 | 8.58 | 8.58 | qfq | 20,629,920 | 176,426,021 | -1.04% |
| 2025-03-11 | 7.95 | 8.80 | 7.93 | 8.67 | 8.67 | qfq | 33,265,907 | 279,727,326 | 7.70% |
| 2025-03-10 | 8.01 | 8.13 | 7.98 | 8.05 | 8.05 | qfq | 6,225,416 | 50,177,308 | 0.37% |
| 2025-03-07 | 8.16 | 8.24 | 8.01 | 8.02 | 8.02 | qfq | 9,288,966 | 75,189,381 | -2.31% |
| 2025-03-06 | 7.93 | 8.22 | 7.92 | 8.21 | 8.21 | qfq | 11,688,541 | 94,817,867 | 3.66% |
| 2025-03-05 | 8.08 | 8.12 | 7.83 | 7.92 | 7.92 | qfq | 8,299,035 | 65,780,007 | -1.86% |
| 2025-03-04 | 7.89 | 8.09 | 7.83 | 8.07 | 8.07 | qfq | 7,253,572 | 57,879,603 | 2.41% |
| 2025-03-03 | 7.90 | 8.08 | 7.82 | 7.88 | 7.88 | qfq | 9,115,477 | 72,593,044 | 0.64% |
| 2025-02-28 | 8.24 | 8.28 | 7.82 | 7.83 | 7.83 | qfq | 11,535,985 | 92,512,567 | -5.21% |
| 2025-02-27 | 8.35 | 8.46 | 8.14 | 8.26 | 8.26 | qfq | 10,496,636 | 87,021,064 | -1.55% |
| 2025-02-26 | 8.16 | 8.48 | 8.15 | 8.39 | 8.39 | qfq | 15,983,984 | 133,271,236 | 3.33% |
| 2025-02-25 | 8.03 | 8.22 | 7.95 | 8.12 | 8.12 | qfq | 9,118,348 | 74,014,035 | 0.25% |
| 2025-02-24 | 8.06 | 8.22 | 7.98 | 8.10 | 8.10 | qfq | 10,332,092 | 83,580,995 | 0.00% |
| 2025-02-21 | 8.06 | 8.18 | 7.95 | 8.10 | 8.10 | qfq | 10,903,022 | 87,870,940 | -0.25% |
| 2025-02-20 | 8.08 | 8.17 | 8.00 | 8.12 | 8.12 | qfq | 9,358,572 | 75,730,731 | 0.25% |
| 2025-02-19 | 7.86 | 8.13 | 7.83 | 8.10 | 8.10 | qfq | 10,386,358 | 83,539,302 | 2.92% |
| 2025-02-18 | 8.20 | 8.21 | 7.83 | 7.87 | 7.87 | qfq | 12,459,617 | 99,875,159 | -4.49% |
| 2025-02-17 | 8.05 | 8.39 | 8.03 | 8.24 | 8.24 | qfq | 14,415,859 | 118,979,011 | 2.36% |
| 2025-02-14 | 7.89 | 8.10 | 7.87 | 8.05 | 8.05 | qfq | 10,521,662 | 84,492,548 | 1.90% |
| 2025-02-13 | 8.01 | 8.11 | 7.90 | 7.90 | 7.90 | qfq | 9,037,355 | 72,261,243 | -1.74% |
| 2025-02-12 | 7.98 | 8.06 | 7.93 | 8.04 | 8.04 | qfq | 7,501,284 | 60,057,243 | 0.50% |
| 2025-02-11 | 8.03 | 8.04 | 7.88 | 8.00 | 8.00 | qfq | 8,547,513 | 67,895,963 | -0.74% |
| 2025-02-10 | 7.91 | 8.06 | 7.91 | 8.06 | 8.06 | qfq | 11,265,817 | 90,198,048 | 1.64% |
| 2025-02-07 | 7.92 | 8.08 | 7.77 | 7.93 | 7.93 | qfq | 16,269,866 | 129,384,040 | -0.75% |
| 2025-02-06 | 7.60 | 8.15 | 7.55 | 7.99 | 7.99 | qfq | 16,352,761 | 129,387,595 | 4.44% |
| 2025-02-05 | 7.48 | 7.74 | 7.46 | 7.65 | 7.65 | qfq | 10,404,281 | 79,081,423 | 3.10% |
| 2025-01-27 | 7.69 | 7.77 | 7.41 | 7.42 | 7.42 | qfq | 9,557,361 | 72,269,004 | -3.51% |
| 2025-01-24 | 7.34 | 7.79 | 7.34 | 7.69 | 7.69 | qfq | 15,186,615 | 115,047,711 | 4.34% |
| 2025-01-23 | 7.45 | 7.60 | 7.37 | 7.37 | 7.37 | qfq | 11,552,952 | 86,692,081 | -0.27% |
| 2025-01-22 | 7.58 | 7.68 | 7.33 | 7.39 | 7.39 | qfq | 11,122,786 | 82,939,673 | -2.89% |
| 2025-01-21 | 7.87 | 7.98 | 7.52 | 7.61 | 7.61 | qfq | 22,493,974 | 172,401,884 | -4.99% |
| 2025-01-20 | 7.22 | 8.26 | 7.16 | 8.01 | 8.01 | qfq | 30,546,300 | 236,136,988 | 9.28% |
| 2025-01-17 | 7.31 | 7.37 | 7.23 | 7.33 | 7.33 | qfq | 6,965,150 | 50,930,181 | -0.27% |
| 2025-01-16 | 7.43 | 7.52 | 7.29 | 7.35 | 7.35 | qfq | 9,695,035 | 71,776,575 | -0.41% |
| 2025-01-15 | 7.45 | 7.67 | 7.35 | 7.38 | 7.38 | qfq | 13,005,033 | 96,963,840 | -0.54% |
| 2025-01-14 | 7.16 | 7.45 | 7.08 | 7.42 | 7.42 | qfq | 15,513,462 | 113,232,873 | 3.49% |
| 2025-01-13 | 6.96 | 7.48 | 6.91 | 7.17 | 7.17 | qfq | 12,091,460 | 86,844,223 | 3.02% |
| 2025-01-10 | 7.24 | 7.36 | 6.96 | 6.96 | 6.96 | qfq | 9,705,078 | 69,248,421 | -4.53% |
| 2025-01-09 | 7.07 | 7.40 | 7.03 | 7.29 | 7.29 | qfq | 9,830,200 | 71,273,482 | 2.39% |
| 2025-01-08 | 7.15 | 7.21 | 6.92 | 7.12 | 7.12 | qfq | 8,071,647 | 57,138,221 | -1.39% |
| 2025-01-07 | 7.17 | 7.22 | 7.03 | 7.22 | 7.22 | qfq | 6,962,471 | 49,710,913 | 2.12% |
| 2025-01-06 | 7.02 | 7.18 | 6.80 | 7.07 | 7.07 | qfq | 9,943,100 | 69,887,922 | 0.57% |
| 2025-01-03 | 7.42 | 7.45 | 7.02 | 7.03 | 7.03 | qfq | 9,806,461 | 70,734,658 | -4.74% |
| 2025-01-02 | 7.65 | 7.71 | 7.30 | 7.38 | 7.38 | qfq | 10,233,118 | 76,904,532 | -3.40% |
| 2024-12-31 | 7.97 | 8.04 | 7.64 | 7.64 | 7.64 | qfq | 9,495,276 | 73,919,257 | -3.78% |
| 2024-12-30 | 8.06 | 8.06 | 7.79 | 7.94 | 7.94 | qfq | 7,306,800 | 57,961,376 | -1.49% |
| 2024-12-27 | 8.00 | 8.14 | 7.93 | 8.06 | 8.06 | qfq | 8,337,096 | 67,283,426 | 0.75% |
| 2024-12-26 | 7.95 | 8.14 | 7.94 | 8.00 | 8.00 | qfq | 9,357,303 | 75,354,830 | 0.38% |
| 2024-12-25 | 8.25 | 8.29 | 7.89 | 7.97 | 7.97 | qfq | 11,833,218 | 94,751,956 | -2.80% |
| 2024-12-24 | 8.24 | 8.36 | 7.95 | 8.20 | 8.20 | qfq | 13,572,744 | 110,733,525 | -0.24% |
| 2024-12-23 | 8.94 | 8.96 | 8.20 | 8.22 | 8.22 | qfq | 18,414,936 | 155,977,589 | -8.36% |
| 2024-12-20 | 8.62 | 9.16 | 8.61 | 8.97 | 8.97 | qfq | 17,591,528 | 156,782,498 | 3.58% |
| 2024-12-19 | 8.60 | 8.72 | 8.47 | 8.66 | 8.66 | qfq | 10,700,038 | 92,039,612 | -0.35% |
| 2024-12-18 | 8.76 | 8.84 | 8.32 | 8.69 | 8.69 | qfq | 15,317,231 | 132,421,114 | -0.80% |
| 2024-12-17 | 8.92 | 9.22 | 8.63 | 8.76 | 8.76 | qfq | 24,267,441 | 216,299,994 | -1.57% |
| 2024-12-16 | 9.08 | 9.12 | 8.80 | 8.90 | 8.90 | qfq | 13,532,676 | 121,147,311 | -1.98% |
| 2024-12-13 | 9.41 | 9.49 | 9.08 | 9.08 | 9.08 | qfq | 17,858,526 | 164,869,750 | -4.42% |
| 2024-12-12 | 9.50 | 9.54 | 9.29 | 9.50 | 9.50 | qfq | 15,668,992 | 147,512,055 | -0.52% |
| 2024-12-11 | 9.50 | 9.65 | 9.48 | 9.55 | 9.55 | qfq | 14,117,430 | 135,071,613 | -0.83% |
| 2024-12-10 | 10.07 | 10.07 | 9.61 | 9.63 | 9.63 | qfq | 22,096,766 | 215,554,457 | -0.72% |
| 2024-12-09 | 9.79 | 9.87 | 9.52 | 9.70 | 9.70 | qfq | 19,142,731 | 185,298,901 | -1.72% |
| 2024-12-06 | 9.68 | 9.96 | 9.43 | 9.87 | 9.87 | qfq | 33,757,174 | 329,648,853 | 2.39% |
| 2024-12-05 | 9.07 | 9.80 | 9.03 | 9.64 | 9.64 | qfq | 30,621,402 | 291,018,822 | 5.82% |
| 2024-12-04 | 9.33 | 9.47 | 9.06 | 9.11 | 9.11 | qfq | 17,176,821 | 158,360,297 | -2.88% |
| 2024-12-03 | 9.53 | 9.54 | 9.17 | 9.38 | 9.38 | qfq | 21,967,299 | 204,567,000 | -1.68% |
| 2024-12-02 | 9.35 | 9.70 | 9.19 | 9.54 | 9.54 | qfq | 26,993,382 | 255,504,998 | 3.25% |
| 2024-11-29 | 9.20 | 9.36 | 8.96 | 9.24 | 9.24 | qfq | 23,839,548 | 218,614,572 | 0.54% |
| 2024-11-28 | 9.52 | 9.59 | 9.18 | 9.19 | 9.19 | qfq | 25,350,823 | 237,168,303 | -2.03% |
| 2024-11-27 | 9.19 | 9.53 | 8.96 | 9.38 | 9.38 | qfq | 30,670,842 | 285,212,825 | 1.96% |
| 2024-11-26 | 9.89 | 9.91 | 9.17 | 9.20 | 9.20 | qfq | 35,830,518 | 338,864,142 | -8.18% |
| 2024-11-25 | 10.10 | 10.20 | 9.40 | 10.02 | 10.02 | qfq | 50,493,158 | 494,408,601 | 1.21% |
| 2024-11-22 | 9.58 | 10.40 | 9.37 | 9.90 | 9.90 | qfq | 65,879,290 | 654,544,488 | 3.56% |
| 2024-11-21 | 9.41 | 10.43 | 9.40 | 9.56 | 9.56 | qfq | 67,438,502 | 659,510,897 | 3.91% |
| 2024-11-20 | 8.18 | 9.43 | 8.12 | 9.20 | 9.20 | qfq | 48,757,417 | 437,610,203 | 12.20% |
| 2024-11-19 | 7.88 | 8.21 | 7.82 | 8.20 | 8.20 | qfq | 11,185,469 | 89,790,470 | 4.19% |
| 2024-11-18 | 8.21 | 8.36 | 7.78 | 7.87 | 7.87 | qfq | 13,878,954 | 110,023,373 | -3.67% |
| 2024-11-15 | 8.36 | 8.51 | 8.15 | 8.17 | 8.17 | qfq | 13,311,779 | 111,329,431 | -2.62% |
| 2024-11-14 | 8.73 | 8.80 | 8.37 | 8.39 | 8.39 | qfq | 11,341,355 | 96,870,684 | -4.00% |
| 2024-11-13 | 8.62 | 8.76 | 8.47 | 8.74 | 8.74 | qfq | 13,552,542 | 116,950,878 | 0.23% |
| 2024-11-12 | 8.85 | 8.98 | 8.60 | 8.72 | 8.72 | qfq | 17,588,984 | 154,777,696 | -1.47% |
| 2024-11-11 | 8.40 | 8.85 | 8.38 | 8.85 | 8.85 | qfq | 19,820,035 | 171,765,302 | 4.86% |
| 2024-11-08 | 8.55 | 8.68 | 8.40 | 8.44 | 8.44 | qfq | 20,305,383 | 173,474,710 | -0.35% |
| 2024-11-07 | 8.17 | 8.51 | 8.10 | 8.47 | 8.47 | qfq | 20,054,533 | 167,495,516 | 3.93% |
| 2024-11-06 | 8.06 | 8.34 | 8.00 | 8.15 | 8.15 | qfq | 19,478,499 | 159,228,667 | 1.75% |
| 2024-11-05 | 7.72 | 8.04 | 7.70 | 8.01 | 8.01 | qfq | 14,274,829 | 112,985,334 | 3.89% |
| 2024-11-04 | 7.57 | 7.73 | 7.50 | 7.71 | 7.71 | qfq | 9,582,342 | 73,333,879 | 1.85% |
| 2024-11-01 | 7.95 | 8.25 | 7.53 | 7.57 | 7.57 | qfq | 18,721,897 | 145,819,299 | -4.78% |
| 2024-10-31 | 7.91 | 8.07 | 7.85 | 7.95 | 7.95 | qfq | 12,028,206 | 95,800,255 | 0.51% |
| 2024-10-30 | 7.98 | 8.12 | 7.79 | 7.91 | 7.91 | qfq | 14,792,909 | 117,555,704 | -1.74% |
| 2024-10-29 | 8.53 | 8.54 | 8.05 | 8.05 | 8.05 | qfq | 18,159,795 | 149,416,115 | -5.18% |
| 2024-10-28 | 8.41 | 8.52 | 8.36 | 8.49 | 8.49 | qfq | 14,615,999 | 123,334,024 | 1.31% |
| 2024-10-25 | 8.16 | 8.42 | 8.15 | 8.38 | 8.38 | qfq | 15,802,278 | 131,461,034 | 2.82% |
| 2024-10-24 | 8.12 | 8.29 | 8.05 | 8.15 | 8.15 | qfq | 16,037,304 | 131,222,870 | -2.16% |
| 2024-10-23 | 8.50 | 8.51 | 8.27 | 8.33 | 8.33 | qfq | 28,132,776 | 236,031,580 | -4.03% |
| 2024-10-22 | 8.28 | 8.69 | 8.09 | 8.68 | 8.68 | qfq | 33,055,643 | 278,255,314 | 5.08% |
| 2024-10-21 | 8.10 | 8.35 | 8.06 | 8.26 | 8.26 | qfq | 20,260,764 | 166,193,297 | 2.61% |
| 2024-10-18 | 7.80 | 8.24 | 7.71 | 8.05 | 8.05 | qfq | 19,923,654 | 158,657,917 | 2.94% |
| 2024-10-17 | 7.95 | 8.11 | 7.81 | 7.82 | 7.82 | qfq | 12,329,554 | 98,307,206 | -1.14% |
| 2024-10-16 | 7.73 | 8.08 | 7.69 | 7.91 | 7.91 | qfq | 12,451,846 | 98,761,271 | 0.25% |
| 2024-10-15 | 8.11 | 8.23 | 7.88 | 7.89 | 7.89 | qfq | 16,312,823 | 131,386,462 | -3.66% |
| 2024-10-14 | 7.80 | 8.19 | 7.77 | 8.19 | 8.19 | qfq | 20,632,221 | 164,794,909 | 6.23% |
| 2024-10-11 | 8.30 | 8.30 | 7.55 | 7.71 | 7.71 | qfq | 18,476,447 | 145,434,724 | -7.78% |
| 2024-10-10 | 8.38 | 8.69 | 8.13 | 8.36 | 8.36 | qfq | 19,019,716 | 160,523,192 | 1.21% |
| 2024-10-09 | 9.23 | 9.24 | 8.16 | 8.26 | 8.26 | qfq | 28,479,837 | 250,609,234 | -15.02% |
| 2024-10-08 | 10.10 | 10.10 | 8.64 | 9.72 | 9.72 | qfq | 44,405,682 | 418,797,152 | 13.68% |
| 2024-09-30 | 7.77 | 8.56 | 7.57 | 8.55 | 8.55 | qfq | 36,761,114 | 297,297,248 | 15.70% |
| 2024-09-27 | 6.91 | 7.53 | 6.91 | 7.39 | 7.39 | qfq | 23,697,113 | 171,181,915 | 8.04% |
| 2024-09-26 | 6.53 | 6.84 | 6.53 | 6.84 | 6.84 | qfq | 16,961,476 | 113,969,033 | 3.95% |
| 2024-09-25 | 6.54 | 6.76 | 6.54 | 6.58 | 6.58 | qfq | 17,593,712 | 117,030,933 | 0.61% |
| 2024-09-24 | 6.48 | 6.54 | 6.23 | 6.54 | 6.54 | qfq | 16,111,052 | 103,432,253 | 1.87% |
| 2024-09-23 | 6.39 | 6.51 | 6.36 | 6.42 | 6.42 | qfq | 16,065,597 | 103,443,040 | -1.23% |
| 2024-09-20 | 6.25 | 6.61 | 6.10 | 6.50 | 6.50 | qfq | 25,610,254 | 163,202,400 | 5.01% |
| 2024-09-19 | 6.00 | 6.19 | 5.95 | 6.19 | 6.19 | qfq | 8,337,678 | 50,901,885 | 4.03% |
| 2024-09-18 | 6.08 | 6.12 | 5.88 | 5.95 | 5.95 | qfq | 5,974,226 | 35,595,731 | -1.65% |
| 2024-09-13 | 6.21 | 6.21 | 6.04 | 6.05 | 6.05 | qfq | 5,761,666 | 35,073,188 | -2.10% |
| 2024-09-12 | 6.24 | 6.32 | 6.16 | 6.18 | 6.18 | qfq | 5,777,600 | 36,109,900 | -0.32% |
| 2024-09-11 | 6.21 | 6.27 | 6.13 | 6.20 | 6.20 | qfq | 4,954,897 | 30,666,339 | -0.16% |
| 2024-09-10 | 6.12 | 6.23 | 6.06 | 6.21 | 6.21 | qfq | 5,760,975 | 35,379,594 | 0.98% |
| 2024-09-09 | 6.13 | 6.22 | 6.03 | 6.15 | 6.15 | qfq | 5,829,080 | 35,712,134 | -0.16% |
| 2024-09-06 | 6.46 | 6.46 | 6.13 | 6.16 | 6.16 | qfq | 11,400,732 | 71,434,959 | -4.35% |
| 2024-09-05 | 6.32 | 6.47 | 6.29 | 6.44 | 6.44 | qfq | 7,864,360 | 50,407,248 | 2.06% |
| 2024-09-04 | 6.39 | 6.41 | 6.30 | 6.31 | 6.31 | qfq | 8,562,820 | 54,342,085 | -2.02% |
| 2024-09-03 | 6.37 | 6.47 | 6.33 | 6.44 | 6.44 | qfq | 9,124,670 | 58,362,550 | 0.47% |
| 2024-09-02 | 6.66 | 6.72 | 6.40 | 6.41 | 6.41 | qfq | 12,402,330 | 81,319,772 | -3.75% |
| 2024-08-30 | 6.43 | 6.81 | 6.37 | 6.66 | 6.66 | qfq | 18,794,688 | 124,405,170 | 3.10% |
| 2024-08-29 | 6.50 | 6.61 | 6.28 | 6.46 | 6.46 | qfq | 23,063,256 | 148,457,184 | -6.24% |
| 2024-08-28 | 7.30 | 7.32 | 6.87 | 6.89 | 6.89 | qfq | 18,875,566 | 133,021,980 | -4.97% |
| 2024-08-27 | 6.86 | 7.28 | 6.84 | 7.25 | 7.25 | qfq | 24,765,493 | 175,405,974 | 5.99% |
| 2024-08-26 | 6.78 | 6.98 | 6.71 | 6.84 | 6.84 | qfq | 13,593,911 | 92,568,698 | 1.03% |
| 2024-08-23 | 7.05 | 7.10 | 6.74 | 6.77 | 6.77 | qfq | 13,259,828 | 90,844,672 | -3.97% |
| 2024-08-22 | 7.50 | 7.50 | 7.01 | 7.05 | 7.05 | qfq | 16,285,336 | 117,025,764 | -4.73% |
| 2024-08-21 | 7.60 | 7.66 | 7.38 | 7.40 | 7.40 | qfq | 20,327,643 | 151,954,934 | -4.15% |
| 2024-08-20 | 7.81 | 7.85 | 7.62 | 7.72 | 7.72 | qfq | 27,551,918 | 212,649,613 | -4.46% |
| 2024-08-19 | 7.43 | 8.48 | 7.34 | 8.08 | 8.08 | qfq | 46,810,291 | 366,870,637 | 8.60% |
| 2024-08-16 | 6.91 | 7.74 | 6.75 | 7.44 | 7.44 | qfq | 28,990,085 | 208,764,964 | 7.36% |
| 2024-08-15 | 7.05 | 7.12 | 6.88 | 6.93 | 6.93 | qfq | 10,570,822 | 73,756,074 | 1.02% |
| 2024-08-14 | 6.95 | 6.98 | 6.85 | 6.86 | 6.86 | qfq | 6,089,890 | 42,027,468 | -0.44% |
| 2024-08-13 | 6.95 | 7.00 | 6.73 | 6.89 | 6.89 | qfq | 9,769,002 | 67,031,834 | -1.57% |
| 2024-08-12 | 6.86 | 7.22 | 6.82 | 7.00 | 7.00 | qfq | 14,861,865 | 103,834,819 | 2.94% |
| 2024-08-09 | 6.99 | 7.03 | 6.79 | 6.80 | 6.80 | qfq | 5,784,711 | 39,885,282 | -2.16% |
| 2024-08-08 | 7.01 | 7.04 | 6.86 | 6.95 | 6.95 | qfq | 6,126,160 | 42,535,405 | -1.14% |
| 2024-08-07 | 7.10 | 7.13 | 7.01 | 7.03 | 7.03 | qfq | 5,977,962 | 42,218,422 | -1.26% |
| 2024-08-06 | 7.05 | 7.16 | 7.00 | 7.12 | 7.12 | qfq | 7,504,134 | 53,014,310 | 2.45% |
| 2024-08-05 | 7.14 | 7.28 | 6.95 | 6.95 | 6.95 | qfq | 10,739,542 | 76,500,649 | -3.61% |
| 2024-08-02 | 7.25 | 7.55 | 7.16 | 7.21 | 7.21 | qfq | 13,195,458 | 96,429,613 | -0.55% |
| 2024-08-01 | 7.21 | 7.35 | 7.19 | 7.25 | 7.25 | qfq | 10,480,616 | 76,165,937 | 0.83% |
| 2024-07-31 | 6.89 | 7.22 | 6.84 | 7.19 | 7.19 | qfq | 11,344,014 | 80,241,588 | 4.05% |
| 2024-07-30 | 6.83 | 6.96 | 6.83 | 6.91 | 6.91 | qfq | 6,333,900 | 43,748,888 | 0.73% |
| 2024-07-29 | 6.87 | 6.92 | 6.74 | 6.86 | 6.86 | qfq | 5,409,341 | 37,006,925 | 0.44% |
| 2024-07-26 | 6.75 | 6.85 | 6.75 | 6.83 | 6.83 | qfq | 6,064,095 | 41,313,326 | 1.49% |
| 2024-07-25 | 6.66 | 6.78 | 6.55 | 6.73 | 6.73 | qfq | 6,952,788 | 46,425,196 | 0.75% |
| 2024-07-24 | 6.77 | 6.88 | 6.66 | 6.68 | 6.68 | qfq | 9,213,929 | 62,111,399 | -3.05% |
| 2024-07-23 | 7.06 | 7.18 | 6.87 | 6.89 | 6.89 | qfq | 8,790,640 | 61,893,222 | -2.68% |
| 2024-07-22 | 7.05 | 7.15 | 7.01 | 7.08 | 7.08 | qfq | 6,864,202 | 48,523,503 | -0.56% |
| 2024-07-19 | 7.12 | 7.19 | 7.02 | 7.12 | 7.12 | qfq | 7,668,790 | 54,547,286 | 0.14% |
| 2024-07-18 | 7.14 | 7.17 | 7.01 | 7.11 | 7.11 | qfq | 8,976,592 | 63,690,320 | -0.28% |
| 2024-07-17 | 7.30 | 7.34 | 7.13 | 7.13 | 7.13 | qfq | 10,522,490 | 75,763,062 | -3.26% |
| 2024-07-16 | 7.47 | 7.48 | 7.28 | 7.37 | 7.37 | qfq | 10,334,156 | 75,970,378 | -1.60% |
| 2024-07-15 | 7.70 | 7.71 | 7.44 | 7.49 | 7.49 | qfq | 10,142,795 | 76,145,735 | -3.48% |
| 2024-07-12 | 8.00 | 8.05 | 7.73 | 7.76 | 7.70 | qfq | 17,698,160 | 139,121,798 | -4.08% |
| 2024-07-11 | 7.95 | 8.28 | 7.92 | 8.09 | 8.03 | qfq | 31,037,851 | 250,857,566 | 0.00% |
| 2024-07-10 | 7.33 | 8.38 | 7.31 | 8.09 | 8.03 | qfq | 35,630,246 | 282,109,775 | 8.45% |
| 2024-07-09 | 7.51 | 7.82 | 7.18 | 7.46 | 7.40 | qfq | 24,357,238 | 180,971,015 | -3.49% |
| 2024-07-08 | 6.93 | 8.41 | 6.70 | 7.73 | 7.67 | qfq | 19,288,341 | 141,515,805 | 9.96% |
| 2024-07-05 | 6.90 | 7.08 | 6.81 | 7.03 | 6.98 | qfq | 6,735,408 | 46,951,905 | 1.74% |
| 2024-07-04 | 7.24 | 7.26 | 6.87 | 6.91 | 6.86 | qfq | 10,456,248 | 73,215,806 | -4.29% |
| 2024-07-03 | 7.21 | 7.36 | 7.11 | 7.22 | 7.16 | qfq | 7,352,476 | 53,227,407 | -2.30% |
| 2024-07-02 | 7.37 | 7.53 | 7.29 | 7.39 | 7.33 | qfq | 7,017,022 | 52,099,324 | 0.27% |
| 2024-07-01 | 7.33 | 7.46 | 7.18 | 7.37 | 7.31 | qfq | 6,724,340 | 49,162,628 | -0.41% |
| 2024-06-28 | 7.38 | 7.59 | 7.30 | 7.40 | 7.34 | qfq | 6,635,011 | 49,617,625 | 0.27% |
| 2024-06-27 | 7.55 | 7.64 | 7.36 | 7.38 | 7.32 | qfq | 8,697,410 | 65,378,834 | -2.38% |
| 2024-06-26 | 7.17 | 7.57 | 7.09 | 7.56 | 7.50 | qfq | 8,965,275 | 65,963,739 | 5.29% |
| 2024-06-25 | 7.18 | 7.34 | 7.08 | 7.18 | 7.12 | qfq | 7,253,228 | 52,255,158 | 0.00% |
| 2024-06-24 | 7.54 | 7.54 | 7.15 | 7.18 | 7.12 | qfq | 9,661,557 | 70,448,211 | -4.77% |
| 2024-06-21 | 7.64 | 7.78 | 7.53 | 7.54 | 7.48 | qfq | 7,046,703 | 53,821,862 | -1.95% |
| 2024-06-20 | 8.01 | 8.02 | 7.68 | 7.69 | 7.63 | qfq | 8,970,895 | 69,996,001 | -4.23% |
| 2024-06-19 | 8.09 | 8.18 | 7.95 | 8.03 | 7.97 | qfq | 7,020,515 | 56,499,280 | -0.99% |
| 2024-06-18 | 7.94 | 8.12 | 7.84 | 8.11 | 8.05 | qfq | 7,318,480 | 59,026,118 | 2.53% |
| 2024-06-17 | 8.00 | 8.05 | 7.89 | 7.91 | 7.85 | qfq | 7,515,680 | 59,738,338 | -1.62% |
| 2024-06-14 | 8.03 | 8.14 | 7.95 | 8.04 | 7.98 | qfq | 7,300,430 | 58,626,842 | -1.23% |
| 2024-06-13 | 8.18 | 8.25 | 8.09 | 8.14 | 8.08 | qfq | 7,401,864 | 60,315,813 | -0.37% |
| 2024-06-12 | 8.03 | 8.23 | 7.97 | 8.17 | 8.11 | qfq | 8,017,949 | 65,407,673 | 2.13% |
| 2024-06-11 | 7.91 | 8.04 | 7.73 | 8.00 | 7.94 | qfq | 8,374,878 | 66,174,337 | -0.12% |
| 2024-06-07 | 7.89 | 8.01 | 7.79 | 8.01 | 7.95 | qfq | 11,535,378 | 91,349,724 | 2.69% |
| 2024-06-06 | 8.25 | 8.32 | 7.68 | 7.80 | 7.74 | qfq | 18,251,432 | 144,019,637 | -5.45% |
| 2024-06-05 | 8.28 | 8.51 | 8.16 | 8.25 | 8.19 | qfq | 10,410,984 | 87,191,035 | -1.20% |
| 2024-06-04 | 8.53 | 8.58 | 8.20 | 8.35 | 8.29 | qfq | 15,889,426 | 132,388,896 | -3.80% |
| 2024-06-03 | 8.92 | 9.00 | 8.50 | 8.68 | 8.61 | qfq | 15,385,907 | 134,281,095 | -1.81% |
| 2024-05-31 | 8.55 | 8.92 | 8.53 | 8.84 | 8.77 | qfq | 16,238,992 | 142,649,540 | 2.55% |
| 2024-05-30 | 8.35 | 8.71 | 8.22 | 8.62 | 8.55 | qfq | 16,736,231 | 143,472,971 | 2.99% |
| 2024-05-29 | 8.50 | 8.56 | 8.31 | 8.37 | 8.31 | qfq | 11,757,853 | 99,017,918 | -2.11% |
| 2024-05-28 | 8.39 | 8.73 | 8.32 | 8.55 | 8.48 | qfq | 13,956,642 | 119,486,561 | 0.83% |
| 2024-05-27 | 8.47 | 8.52 | 8.17 | 8.48 | 8.41 | qfq | 15,015,824 | 124,808,550 | -0.12% |
| 2024-05-24 | 8.71 | 8.83 | 8.47 | 8.49 | 8.42 | qfq | 13,960,995 | 120,240,246 | -3.41% |
| 2024-05-23 | 9.13 | 9.18 | 8.73 | 8.79 | 8.72 | qfq | 16,746,084 | 149,429,145 | -2.77% |
| 2024-05-22 | 9.16 | 9.23 | 8.96 | 9.04 | 8.97 | qfq | 15,880,222 | 144,189,038 | -1.20% |
| 2024-05-21 | 9.61 | 9.64 | 9.05 | 9.15 | 9.08 | qfq | 26,339,318 | 242,310,524 | -5.77% |
| 2024-05-20 | 9.83 | 9.95 | 9.65 | 9.71 | 9.63 | qfq | 16,962,384 | 165,936,387 | -2.12% |
| 2024-05-17 | 10.06 | 10.14 | 9.73 | 9.92 | 9.84 | qfq | 18,722,910 | 185,563,278 | 1.54% |
| 2024-05-16 | 9.63 | 9.89 | 9.59 | 9.77 | 9.69 | qfq | 14,495,717 | 140,984,151 | 2.09% |
| 2024-05-15 | 9.70 | 9.89 | 9.55 | 9.57 | 9.50 | qfq | 13,275,734 | 128,571,158 | -1.95% |
| 2024-05-14 | 9.83 | 10.14 | 9.68 | 9.76 | 9.68 | qfq | 13,541,943 | 133,028,539 | 0.51% |
| 2024-05-13 | 10.14 | 10.28 | 9.65 | 9.71 | 9.63 | qfq | 19,707,498 | 193,557,343 | -4.99% |
| 2024-05-10 | 10.75 | 10.85 | 10.20 | 10.22 | 10.14 | qfq | 26,026,685 | 271,782,909 | -4.93% |
| 2024-05-09 | 10.74 | 10.87 | 10.62 | 10.75 | 10.67 | qfq | 26,337,284 | 282,927,986 | -0.92% |
| 2024-05-08 | 10.51 | 11.07 | 10.28 | 10.85 | 10.77 | qfq | 46,199,311 | 494,387,252 | 2.46% |
| 2024-05-07 | 10.34 | 10.71 | 10.30 | 10.59 | 10.51 | qfq | 34,176,189 | 359,464,539 | 3.62% |
| 2024-05-06 | 9.68 | 10.31 | 9.66 | 10.22 | 10.14 | qfq | 33,882,836 | 342,310,835 | 7.24% |
| 2024-04-30 | 10.36 | 10.45 | 9.36 | 9.53 | 9.46 | qfq | 38,333,919 | 372,673,847 | -8.10% |
| 2024-04-29 | 10.02 | 10.49 | 9.96 | 10.37 | 10.29 | qfq | 28,137,827 | 290,245,948 | 1.77% |
| 2024-04-26 | 10.24 | 10.58 | 10.10 | 10.19 | 10.11 | qfq | 33,981,099 | 351,756,359 | -1.45% |
| 2024-04-25 | 10.93 | 11.11 | 10.25 | 10.34 | 10.26 | qfq | 36,673,160 | 389,422,937 | -2.54% |
| 2024-04-24 | 10.38 | 10.95 | 10.08 | 10.61 | 10.53 | qfq | 36,171,462 | 385,009,491 | 1.63% |
| 2024-04-23 | 10.24 | 11.13 | 10.24 | 10.44 | 10.36 | qfq | 46,983,431 | 498,990,471 | -9.61% |
| 2024-04-22 | 11.90 | 12.26 | 11.45 | 11.55 | 11.46 | qfq | 38,885,505 | 460,609,324 | -5.94% |
| 2024-04-19 | 11.20 | 12.28 | 10.91 | 12.28 | 12.19 | qfq | 56,181,222 | 654,123,622 | 9.25% |
| 2024-04-18 | 11.10 | 11.74 | 11.00 | 11.24 | 11.15 | qfq | 46,032,976 | 523,117,189 | 0.18% |
| 2024-04-17 | 9.77 | 11.25 | 9.77 | 11.22 | 11.13 | qfq | 46,109,419 | 492,180,903 | 19.11% |
| 2024-04-16 | 10.83 | 10.89 | 9.40 | 9.42 | 9.35 | qfq | 39,665,685 | 394,071,521 | -11.96% |
| 2024-04-15 | 12.00 | 12.25 | 10.60 | 10.70 | 10.62 | qfq | 41,232,863 | 461,881,718 | -11.72% |
| 2024-04-12 | 12.78 | 13.24 | 12.00 | 12.12 | 12.03 | qfq | 37,360,634 | 472,213,465 | -7.20% |
| 2024-04-11 | 12.18 | 13.36 | 11.96 | 13.06 | 12.96 | qfq | 45,660,782 | 590,393,351 | 4.06% |
| 2024-04-10 | 12.14 | 12.88 | 11.66 | 12.55 | 12.45 | qfq | 47,359,504 | 584,216,891 | 2.87% |
| 2024-04-09 | 12.88 | 13.47 | 12.04 | 12.20 | 12.11 | qfq | 48,278,009 | 614,867,728 | -6.87% |
| 2024-04-08 | 13.50 | 14.33 | 12.95 | 13.10 | 13.00 | qfq | 53,626,103 | 733,685,144 | -6.23% |
| 2024-04-03 | 12.90 | 14.26 | 12.21 | 13.97 | 13.86 | qfq | 70,573,703 | 932,164,663 | 6.07% |
| 2024-04-02 | 13.58 | 14.64 | 13.02 | 13.17 | 13.07 | qfq | 73,649,814 | 1,016,329,966 | -5.12% |
| 2024-04-01 | 12.66 | 13.97 | 12.47 | 13.88 | 13.77 | qfq | 68,204,603 | 904,925,688 | 10.60% |
| 2024-03-29 | 12.20 | 13.49 | 12.01 | 12.55 | 12.45 | qfq | 72,941,793 | 936,798,498 | 0.40% |
| 2024-03-28 | 11.15 | 12.58 | 10.95 | 12.50 | 12.40 | qfq | 66,228,829 | 783,405,784 | 14.26% |
| 2024-03-27 | 12.13 | 12.28 | 10.88 | 10.94 | 10.86 | qfq | 52,047,523 | 600,881,611 | -12.20% |
| 2024-03-26 | 12.00 | 13.44 | 11.55 | 12.46 | 12.36 | qfq | 70,507,403 | 872,134,491 | -0.24% |
| 2024-03-25 | 10.72 | 13.00 | 10.72 | 12.49 | 12.39 | qfq | 67,865,898 | 801,617,972 | 11.12% |
| 2024-03-22 | 10.50 | 11.77 | 9.96 | 11.24 | 11.15 | qfq | 60,365,408 | 647,476,014 | 10.20% |
| 2024-03-21 | 9.53 | 10.29 | 9.52 | 10.20 | 10.12 | qfq | 30,997,258 | 305,933,059 | 7.03% |
| 2024-03-20 | 9.24 | 9.58 | 9.20 | 9.53 | 9.46 | qfq | 12,871,881 | 121,439,376 | 3.25% |
| 2024-03-19 | 9.40 | 9.41 | 9.22 | 9.23 | 9.16 | qfq | 10,029,129 | 93,170,059 | -1.70% |
| 2024-03-18 | 9.30 | 9.41 | 9.16 | 9.39 | 9.32 | qfq | 12,921,542 | 120,112,489 | 1.51% |
| 2024-03-15 | 8.99 | 9.45 | 8.94 | 9.25 | 9.18 | qfq | 11,663,210 | 106,912,932 | 2.78% |
| 2024-03-14 | 9.23 | 9.36 | 8.85 | 9.00 | 8.93 | qfq | 8,409,037 | 76,336,628 | -1.10% |
| 2024-03-13 | 9.07 | 9.23 | 8.88 | 9.10 | 9.03 | qfq | 8,266,465 | 74,843,909 | 0.78% |
| 2024-03-12 | 8.88 | 9.03 | 8.77 | 9.03 | 8.96 | qfq | 9,936,779 | 88,737,814 | 2.50% |
| 2024-03-11 | 8.54 | 8.82 | 8.49 | 8.81 | 8.74 | qfq | 9,527,362 | 82,149,811 | 2.80% |
| 2024-03-08 | 8.59 | 8.70 | 8.39 | 8.57 | 8.50 | qfq | 8,155,296 | 69,445,066 | -0.46% |
| 2024-03-07 | 8.93 | 8.96 | 8.60 | 8.61 | 8.54 | qfq | 7,131,520 | 62,499,295 | -2.71% |
| 2024-03-06 | 8.89 | 9.05 | 8.69 | 8.85 | 8.78 | qfq | 6,757,526 | 59,796,050 | -0.45% |
| 2024-03-05 | 9.17 | 9.19 | 8.83 | 8.89 | 8.82 | qfq | 6,198,146 | 55,546,758 | -2.95% |
| 2024-03-04 | 9.28 | 9.35 | 8.97 | 9.16 | 9.09 | qfq | 6,437,468 | 58,721,135 | -0.22% |
| 2024-03-01 | 9.15 | 9.23 | 8.97 | 9.18 | 9.11 | qfq | 7,002,362 | 63,796,594 | 2.00% |
| 2024-02-29 | 8.60 | 9.01 | 8.60 | 9.00 | 8.93 | qfq | 7,906,703 | 69,962,690 | 4.29% |
| 2024-02-28 | 9.65 | 9.77 | 8.62 | 8.63 | 8.56 | qfq | 13,981,175 | 129,221,290 | -8.29% |
| 2024-02-27 | 9.07 | 9.41 | 8.99 | 9.41 | 9.34 | qfq | 7,175,028 | 66,345,339 | 2.95% |
| 2024-02-26 | 8.91 | 9.32 | 8.85 | 9.14 | 9.07 | qfq | 8,923,082 | 80,945,493 | 2.35% |
| 2024-02-23 | 8.74 | 8.94 | 8.58 | 8.93 | 8.86 | qfq | 7,067,753 | 62,034,252 | 2.76% |
| 2024-02-22 | 8.40 | 8.70 | 8.31 | 8.69 | 8.62 | qfq | 7,183,838 | 61,713,743 | 2.36% |
| 2024-02-21 | 8.23 | 8.72 | 8.13 | 8.49 | 8.42 | qfq | 9,470,139 | 80,574,365 | 2.04% |
| 2024-02-20 | 8.39 | 8.39 | 8.04 | 8.32 | 8.26 | qfq | 8,503,818 | 69,792,619 | -0.48% |
| 2024-02-19 | 8.25 | 8.45 | 8.12 | 8.36 | 8.30 | qfq | 13,518,686 | 112,241,600 | 2.45% |
| 2024-02-08 | 7.43 | 8.32 | 7.41 | 8.16 | 8.10 | qfq | 15,092,682 | 120,052,413 | 9.24% |
| 2024-02-07 | 7.54 | 7.71 | 7.28 | 7.47 | 7.41 | qfq | 14,578,161 | 109,489,967 | -0.53% |
| 2024-02-06 | 6.90 | 7.68 | 6.68 | 7.51 | 7.45 | qfq | 14,751,064 | 105,360,995 | 6.83% |
| 2024-02-05 | 7.94 | 7.95 | 6.93 | 7.03 | 6.98 | qfq | 15,768,204 | 115,661,365 | -11.46% |
| 2024-02-02 | 8.43 | 8.56 | 7.63 | 7.94 | 7.88 | qfq | 12,092,212 | 97,922,152 | -6.04% |
| 2024-02-01 | 8.52 | 8.75 | 8.36 | 8.45 | 8.38 | qfq | 7,961,712 | 68,061,461 | -1.29% |
| 2024-01-31 | 8.89 | 9.04 | 8.48 | 8.56 | 8.49 | qfq | 6,922,909 | 60,582,083 | -5.41% |
| 2024-01-30 | 9.33 | 9.43 | 9.00 | 9.05 | 8.98 | qfq | 6,280,932 | 57,829,650 | -2.69% |
| 2024-01-29 | 9.61 | 9.71 | 9.27 | 9.30 | 9.23 | qfq | 6,078,953 | 57,420,045 | -2.92% |
| 2024-01-26 | 9.83 | 9.96 | 9.53 | 9.58 | 9.51 | qfq | 7,477,894 | 72,694,033 | -2.74% |
| 2024-01-25 | 9.36 | 9.87 | 9.35 | 9.85 | 9.77 | qfq | 8,107,005 | 78,144,419 | 4.90% |
| 2024-01-24 | 9.30 | 9.45 | 9.02 | 9.39 | 9.32 | qfq | 8,364,922 | 77,414,982 | 0.97% |
| 2024-01-23 | 9.30 | 9.33 | 9.09 | 9.30 | 9.23 | qfq | 9,096,426 | 83,975,923 | 0.11% |
| 2024-01-22 | 9.82 | 9.83 | 9.18 | 9.29 | 9.22 | qfq | 8,225,153 | 78,439,569 | -5.30% |
| 2024-01-19 | 9.98 | 10.07 | 9.78 | 9.81 | 9.73 | qfq | 8,062,181 | 79,639,847 | -1.31% |
| 2024-01-18 | 10.03 | 10.05 | 9.60 | 9.94 | 9.86 | qfq | 11,864,406 | 116,211,606 | -1.00% |
| 2024-01-17 | 10.40 | 10.47 | 10.03 | 10.04 | 9.96 | qfq | 6,464,687 | 65,843,736 | -3.74% |
| 2024-01-16 | 10.53 | 10.58 | 10.24 | 10.43 | 10.35 | qfq | 6,935,027 | 71,990,108 | -1.14% |
| 2024-01-15 | 10.58 | 10.64 | 10.42 | 10.55 | 10.47 | qfq | 5,861,265 | 61,794,459 | -0.57% |
| 2024-01-12 | 10.78 | 10.86 | 10.61 | 10.61 | 10.53 | qfq | 8,634,708 | 92,783,194 | -1.76% |
| 2024-01-11 | 10.87 | 10.99 | 10.72 | 10.80 | 10.72 | qfq | 10,185,203 | 110,348,246 | -0.74% |
| 2024-01-10 | 10.93 | 11.02 | 10.70 | 10.88 | 10.80 | qfq | 5,709,070 | 62,024,513 | -0.82% |
| 2024-01-09 | 10.90 | 11.10 | 10.84 | 10.97 | 10.89 | qfq | 6,798,591 | 74,497,063 | 0.73% |
| 2024-01-08 | 11.19 | 11.22 | 10.88 | 10.89 | 10.81 | qfq | 5,844,553 | 64,352,105 | -2.68% |
| 2024-01-05 | 11.38 | 11.46 | 11.14 | 11.19 | 11.10 | qfq | 5,842,861 | 66,071,072 | -1.58% |
| 2024-01-04 | 11.57 | 11.59 | 11.25 | 11.37 | 11.28 | qfq | 7,983,400 | 90,684,690 | -1.90% |
| 2024-01-03 | 11.95 | 11.95 | 11.49 | 11.59 | 11.50 | qfq | 10,654,104 | 123,690,718 | -3.42% |
| 2024-01-02 | 11.85 | 12.10 | 11.78 | 12.00 | 11.91 | qfq | 9,304,996 | 111,482,260 | 1.61% |
| 2023-12-29 | 12.10 | 12.22 | 11.73 | 11.81 | 11.72 | qfq | 11,253,088 | 134,124,827 | -1.91% |
| 2023-12-28 | 11.91 | 12.16 | 11.79 | 12.04 | 11.95 | qfq | 9,311,885 | 111,936,929 | 1.01% |
| 2023-12-27 | 11.71 | 11.94 | 11.71 | 11.92 | 11.83 | qfq | 4,255,100 | 50,460,021 | 0.85% |
| 2023-12-26 | 12.14 | 12.16 | 11.75 | 11.82 | 11.73 | qfq | 5,569,091 | 66,055,180 | -3.11% |
| 2023-12-25 | 12.14 | 12.24 | 11.92 | 12.20 | 12.11 | qfq | 4,534,570 | 55,021,667 | 0.58% |
| 2023-12-22 | 12.35 | 12.44 | 12.02 | 12.13 | 12.04 | qfq | 4,381,810 | 53,439,832 | -1.70% |
| 2023-12-21 | 12.30 | 12.40 | 12.16 | 12.34 | 12.24 | qfq | 4,194,142 | 51,565,873 | 0.24% |
| 2023-12-20 | 12.45 | 12.58 | 12.30 | 12.31 | 12.21 | qfq | 2,654,543 | 32,995,684 | -1.12% |
| 2023-12-19 | 12.49 | 12.57 | 12.34 | 12.45 | 12.35 | qfq | 2,810,010 | 34,898,658 | -0.32% |
| 2023-12-18 | 12.74 | 12.84 | 12.48 | 12.49 | 12.39 | qfq | 4,289,406 | 54,292,721 | -2.04% |
| 2023-12-15 | 13.05 | 13.06 | 12.66 | 12.75 | 12.65 | qfq | 4,672,235 | 59,945,043 | -1.92% |
| 2023-12-14 | 13.08 | 13.19 | 12.97 | 13.00 | 12.90 | qfq | 2,639,400 | 34,513,496 | -0.15% |
| 2023-12-13 | 13.12 | 13.27 | 13.00 | 13.02 | 12.92 | qfq | 3,560,627 | 46,717,686 | -0.76% |
| 2023-12-12 | 13.31 | 13.33 | 12.97 | 13.12 | 13.02 | qfq | 3,465,013 | 45,399,907 | -1.43% |
| 2023-12-11 | 13.03 | 13.34 | 12.86 | 13.31 | 13.21 | qfq | 4,169,955 | 54,653,025 | 1.76% |
| 2023-12-08 | 13.25 | 13.35 | 13.03 | 13.08 | 12.98 | qfq | 4,660,245 | 61,179,956 | -1.58% |
| 2023-12-07 | 13.40 | 13.45 | 13.06 | 13.29 | 13.19 | qfq | 7,424,392 | 97,966,938 | -1.26% |
| 2023-12-06 | 13.47 | 13.66 | 13.31 | 13.46 | 13.36 | qfq | 6,088,338 | 81,924,062 | -0.15% |
| 2023-12-05 | 13.93 | 13.99 | 13.42 | 13.48 | 13.38 | qfq | 4,985,894 | 68,146,267 | -4.06% |
| 2023-12-04 | 14.00 | 14.20 | 13.80 | 14.05 | 13.94 | qfq | 4,902,579 | 68,613,459 | 0.57% |
| 2023-12-01 | 13.88 | 14.05 | 13.75 | 13.97 | 13.86 | qfq | 3,054,313 | 42,504,567 | 0.43% |
| 2023-11-30 | 14.17 | 14.17 | 13.79 | 13.91 | 13.80 | qfq | 3,866,629 | 53,865,281 | -1.77% |
| 2023-11-29 | 14.05 | 14.27 | 13.97 | 14.16 | 14.05 | qfq | 3,280,477 | 46,453,849 | 0.21% |
| 2023-11-28 | 13.99 | 14.15 | 13.76 | 14.13 | 14.02 | qfq | 3,318,854 | 46,436,408 | 1.00% |
| 2023-11-27 | 14.01 | 14.18 | 13.95 | 13.99 | 13.88 | qfq | 4,255,747 | 59,829,777 | -0.36% |
| 2023-11-24 | 14.22 | 14.30 | 13.94 | 14.04 | 13.93 | qfq | 3,856,329 | 54,222,441 | -1.34% |
| 2023-11-23 | 14.16 | 14.41 | 14.09 | 14.23 | 14.12 | qfq | 3,230,919 | 45,933,867 | 0.64% |
| 2023-11-22 | 14.44 | 14.52 | 14.12 | 14.14 | 14.03 | qfq | 4,428,003 | 63,067,120 | -2.42% |
| 2023-11-21 | 14.59 | 14.83 | 14.43 | 14.49 | 14.38 | qfq | 4,841,579 | 70,728,491 | 0.00% |
| 2023-11-20 | 14.28 | 14.63 | 14.14 | 14.49 | 14.38 | qfq | 6,850,870 | 98,522,405 | 2.33% |
| 2023-11-17 | 14.14 | 14.27 | 13.98 | 14.16 | 14.05 | qfq | 5,344,147 | 75,452,792 | -0.21% |
| 2023-11-16 | 14.41 | 14.43 | 14.12 | 14.19 | 14.08 | qfq | 4,473,532 | 63,689,210 | -1.73% |
| 2023-11-15 | 14.30 | 14.48 | 14.21 | 14.44 | 14.33 | qfq | 6,132,427 | 87,908,208 | 1.33% |
| 2023-11-14 | 14.28 | 14.37 | 13.92 | 14.25 | 14.14 | qfq | 7,030,967 | 99,333,849 | -0.35% |
| 2023-11-13 | 14.52 | 14.59 | 14.23 | 14.30 | 14.19 | qfq | 5,850,625 | 83,912,509 | -0.56% |
| 2023-11-10 | 14.47 | 14.55 | 14.26 | 14.38 | 14.27 | qfq | 4,397,152 | 63,228,467 | -0.83% |
| 2023-11-09 | 14.53 | 14.60 | 14.24 | 14.50 | 14.39 | qfq | 7,872,142 | 113,312,132 | -0.21% |
| 2023-11-08 | 14.03 | 14.57 | 13.94 | 14.53 | 14.42 | qfq | 10,493,067 | 150,891,721 | 2.90% |
| 2023-11-07 | 14.12 | 14.18 | 13.82 | 14.12 | 14.01 | qfq | 8,076,806 | 112,822,575 | -0.28% |
| 2023-11-06 | 13.51 | 14.19 | 13.51 | 14.16 | 14.05 | qfq | 8,967,198 | 124,736,958 | 4.89% |
| 2023-11-03 | 13.16 | 13.56 | 13.14 | 13.50 | 13.40 | qfq | 6,483,898 | 87,107,095 | 2.04% |
| 2023-11-02 | 13.39 | 13.49 | 13.19 | 13.23 | 13.13 | qfq | 5,936,357 | 79,237,300 | -1.12% |
| 2023-11-01 | 13.29 | 13.46 | 13.24 | 13.38 | 13.28 | qfq | 6,374,916 | 85,234,240 | 0.22% |
| 2023-10-31 | 13.18 | 13.40 | 13.05 | 13.35 | 13.25 | qfq | 8,910,294 | 118,016,586 | 0.83% |
| 2023-10-30 | 13.05 | 13.28 | 12.95 | 13.24 | 13.14 | qfq | 8,207,065 | 107,891,334 | 0.84% |
| 2023-10-27 | 12.73 | 13.21 | 12.68 | 13.13 | 13.03 | qfq | 12,269,537 | 159,220,557 | 3.14% |
| 2023-10-26 | 13.15 | 13.25 | 12.62 | 12.73 | 12.63 | qfq | 17,331,211 | 222,390,578 | -4.72% |
| 2023-10-25 | 14.27 | 14.27 | 13.21 | 13.36 | 13.26 | qfq | 19,905,430 | 270,061,048 | -6.57% |
| 2023-10-24 | 14.22 | 15.00 | 13.80 | 14.30 | 14.19 | qfq | 20,552,045 | 293,539,876 | -11.07% |
| 2023-10-23 | 16.41 | 16.53 | 15.98 | 16.08 | 15.96 | qfq | 3,708,367 | 59,913,662 | -2.43% |
| 2023-10-20 | 16.35 | 16.73 | 16.00 | 16.48 | 16.35 | qfq | 4,525,320 | 74,646,504 | -1.02% |
| 2023-10-19 | 16.70 | 16.95 | 16.57 | 16.65 | 16.52 | qfq | 2,565,860 | 42,920,319 | -0.42% |
| 2023-10-18 | 17.67 | 17.67 | 16.60 | 16.72 | 16.59 | qfq | 5,143,992 | 86,895,464 | -4.62% |
| 2023-10-17 | 17.47 | 17.70 | 17.09 | 17.53 | 17.39 | qfq | 6,099,757 | 106,019,545 | 0.17% |
| 2023-10-16 | 18.90 | 18.94 | 17.18 | 17.50 | 17.36 | qfq | 9,689,211 | 170,454,217 | -7.46% |
| 2023-10-13 | 20.00 | 20.19 | 18.36 | 18.91 | 18.76 | qfq | 9,153,930 | 172,037,343 | -6.29% |
| 2023-10-12 | 20.20 | 20.43 | 20.13 | 20.18 | 20.02 | qfq | 1,302,491 | 26,382,331 | 0.05% |
| 2023-10-11 | 20.10 | 20.50 | 20.01 | 20.17 | 20.01 | qfq | 2,061,565 | 41,775,074 | 0.35% |
| 2023-10-10 | 20.48 | 20.50 | 19.96 | 20.10 | 19.94 | qfq | 1,827,072 | 36,777,468 | -1.08% |
| 2023-10-09 | 20.94 | 20.95 | 20.17 | 20.32 | 20.16 | qfq | 2,760,922 | 56,164,103 | -2.35% |
| 2023-09-28 | 21.03 | 21.05 | 20.61 | 20.81 | 20.65 | qfq | 3,008,844 | 62,638,341 | -0.57% |
| 2023-09-27 | 20.67 | 21.20 | 20.55 | 20.93 | 20.77 | qfq | 2,426,568 | 50,900,808 | 1.41% |
| 2023-09-26 | 20.84 | 20.84 | 20.53 | 20.64 | 20.48 | qfq | 1,643,718 | 33,933,350 | -1.05% |
| 2023-09-25 | 21.11 | 21.13 | 20.75 | 20.86 | 20.70 | qfq | 1,483,370 | 30,961,609 | -1.00% |
| 2023-09-22 | 20.92 | 21.26 | 20.78 | 21.07 | 20.91 | qfq | 2,159,082 | 45,395,209 | -0.33% |
| 2023-09-21 | 21.00 | 21.25 | 20.81 | 21.14 | 20.98 | qfq | 2,044,631 | 43,002,671 | -0.52% |
| 2023-09-20 | 21.89 | 21.89 | 21.21 | 21.25 | 21.09 | qfq | 2,412,283 | 51,676,786 | -1.67% |
| 2023-09-19 | 21.41 | 21.66 | 21.23 | 21.61 | 21.44 | qfq | 1,976,011 | 42,547,767 | 0.98% |
| 2023-09-18 | 21.26 | 21.72 | 21.03 | 21.40 | 21.23 | qfq | 2,214,303 | 47,568,175 | 0.85% |
| 2023-09-15 | 21.26 | 21.68 | 21.18 | 21.22 | 21.06 | qfq | 3,403,741 | 72,833,491 | -0.24% |
| 2023-09-14 | 20.64 | 21.37 | 20.41 | 21.27 | 21.11 | qfq | 5,672,438 | 119,475,754 | 3.81% |
| 2023-09-13 | 20.88 | 20.99 | 20.00 | 20.49 | 20.33 | qfq | 2,896,525 | 59,257,722 | -1.96% |
| 2023-09-12 | 20.80 | 21.06 | 20.60 | 20.90 | 20.74 | qfq | 1,864,267 | 38,963,090 | 0.34% |
| 2023-09-11 | 20.29 | 20.98 | 20.00 | 20.83 | 20.67 | qfq | 3,061,157 | 63,099,233 | 2.16% |
| 2023-09-08 | 20.66 | 21.24 | 20.38 | 20.39 | 20.23 | qfq | 3,043,806 | 63,047,251 | -1.78% |
| 2023-09-07 | 21.06 | 21.22 | 20.63 | 20.76 | 20.60 | qfq | 2,893,113 | 60,394,886 | -0.95% |
| 2023-09-06 | 21.34 | 21.34 | 20.75 | 20.96 | 20.80 | qfq | 4,596,215 | 96,363,626 | -2.01% |
| 2023-09-05 | 20.26 | 21.42 | 20.19 | 21.39 | 21.22 | qfq | 8,225,418 | 173,193,962 | 4.34% |
| 2023-09-04 | 20.00 | 20.69 | 19.86 | 20.50 | 20.34 | qfq | 5,615,526 | 114,741,532 | 1.13% |
| 2023-09-01 | 21.39 | 21.58 | 20.00 | 20.27 | 20.11 | qfq | 9,729,699 | 200,966,802 | -6.16% |
| 2023-08-31 | 22.30 | 22.72 | 21.58 | 21.60 | 21.43 | qfq | 8,262,396 | 182,196,342 | -2.75% |
| 2023-08-30 | 23.45 | 23.47 | 22.14 | 22.21 | 22.04 | qfq | 11,572,723 | 261,374,978 | -6.48% |
| 2023-08-29 | 23.58 | 23.89 | 22.66 | 23.75 | 23.57 | qfq | 13,838,493 | 323,652,609 | -2.26% |
| 2023-08-28 | 24.98 | 24.99 | 22.71 | 24.30 | 24.11 | qfq | 16,234,091 | 391,880,071 | 2.62% |
| 2023-08-25 | 22.98 | 25.58 | 22.90 | 23.68 | 23.50 | qfq | 19,419,218 | 463,992,506 | 3.86% |
| 2023-08-24 | 22.63 | 23.04 | 21.53 | 22.80 | 22.62 | qfq | 8,491,884 | 188,706,851 | -1.55% |
| 2023-08-23 | 22.00 | 23.68 | 21.85 | 23.16 | 22.98 | qfq | 8,282,556 | 190,169,531 | 4.99% |
| 2023-08-22 | 21.79 | 22.10 | 21.50 | 22.06 | 21.89 | qfq | 2,959,725 | 64,537,841 | 1.66% |
| 2023-08-21 | 21.53 | 22.30 | 21.41 | 21.70 | 21.53 | qfq | 2,283,590 | 49,769,467 | -0.60% |
| 2023-08-18 | 21.77 | 22.19 | 21.60 | 21.83 | 21.66 | qfq | 1,977,471 | 43,302,182 | 0.23% |
| 2023-08-17 | 21.54 | 22.12 | 21.32 | 21.78 | 21.61 | qfq | 1,938,803 | 41,991,567 | 1.16% |
| 2023-08-16 | 21.30 | 21.96 | 21.30 | 21.53 | 21.36 | qfq | 2,013,442 | 43,585,137 | -0.42% |
| 2023-08-15 | 21.94 | 22.02 | 21.36 | 21.62 | 21.45 | qfq | 2,558,961 | 55,203,585 | -1.10% |
| 2023-08-14 | 21.62 | 22.05 | 21.31 | 21.86 | 21.69 | qfq | 2,766,025 | 60,078,276 | 0.46% |
| 2023-08-11 | 22.30 | 22.48 | 21.66 | 21.76 | 21.59 | qfq | 3,640,342 | 79,828,965 | -2.20% |
| 2023-08-10 | 21.86 | 22.60 | 21.73 | 22.25 | 22.08 | qfq | 4,361,764 | 96,735,256 | 0.27% |
| 2023-08-09 | 20.80 | 22.37 | 20.67 | 22.19 | 22.02 | qfq | 7,386,583 | 161,673,193 | 6.12% |
| 2023-08-08 | 21.01 | 21.07 | 20.61 | 20.91 | 20.75 | qfq | 2,064,800 | 43,010,342 | 0.53% |
| 2023-08-07 | 21.12 | 21.47 | 20.44 | 20.80 | 20.64 | qfq | 3,865,971 | 80,398,174 | -2.07% |
| 2023-08-04 | 20.81 | 21.43 | 20.68 | 21.24 | 21.08 | qfq | 2,159,041 | 45,413,408 | 1.97% |
| 2023-08-03 | 20.50 | 20.93 | 20.37 | 20.83 | 20.67 | qfq | 1,774,810 | 36,617,302 | 1.21% |
| 2023-08-02 | 20.71 | 20.82 | 20.30 | 20.58 | 20.42 | qfq | 1,743,933 | 35,709,376 | -1.29% |
| 2023-08-01 | 20.68 | 20.93 | 20.59 | 20.85 | 20.69 | qfq | 2,074,286 | 43,040,975 | 0.10% |
| 2023-07-31 | 21.28 | 21.30 | 20.72 | 20.83 | 20.67 | qfq | 2,354,328 | 49,245,636 | -2.30% |
| 2023-07-28 | 21.02 | 21.45 | 20.52 | 21.32 | 21.16 | qfq | 3,367,678 | 70,969,000 | 1.38% |
| 2023-07-27 | 20.99 | 21.08 | 20.65 | 21.03 | 20.87 | qfq | 2,794,914 | 58,436,463 | 0.43% |
| 2023-07-26 | 20.55 | 21.20 | 20.32 | 20.94 | 20.78 | qfq | 3,731,311 | 77,877,482 | 1.85% |
| 2023-07-25 | 20.60 | 20.95 | 20.08 | 20.56 | 20.40 | qfq | 3,743,967 | 76,413,140 | -0.05% |
| 2023-07-24 | 20.01 | 20.65 | 19.78 | 20.57 | 20.41 | qfq | 3,441,430 | 70,081,704 | 1.63% |
| 2023-07-21 | 20.45 | 20.88 | 19.99 | 20.24 | 20.08 | qfq | 6,191,393 | 125,768,102 | -3.07% |
| 2023-07-20 | 19.50 | 21.15 | 19.43 | 20.88 | 20.72 | qfq | 8,261,118 | 169,950,699 | 7.52% |
| 2023-07-19 | 19.70 | 19.70 | 19.33 | 19.42 | 19.27 | qfq | 1,383,189 | 26,881,469 | -0.66% |
| 2023-07-18 | 19.91 | 19.91 | 19.41 | 19.55 | 19.40 | qfq | 1,660,737 | 32,484,046 | -0.86% |