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
电气风电688660.SH
最近收盘价7.772026-07-17
最近交易日2026-07-17
成交量（股）31,301,825
成交额（元）251,811,370
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 8.38 | 8.38 | 7.74 | 7.77 | 7.77 | qfq | 31,301,825 | 251,811,370 | -5.59% |
| 2026-07-16 | 7.97 | 8.43 | 7.92 | 8.23 | 8.23 | qfq | 28,408,733 | 233,040,214 | 2.49% |
| 2026-07-15 | 7.56 | 8.36 | 7.56 | 8.03 | 8.03 | qfq | 34,467,319 | 276,767,921 | 4.69% |
| 2026-07-14 | 8.10 | 8.50 | 7.56 | 7.67 | 7.67 | qfq | 36,522,999 | 287,959,562 | -2.54% |
| 2026-07-13 | 8.42 | 8.77 | 7.86 | 7.87 | 7.87 | qfq | 32,444,585 | 262,699,562 | -8.49% |
| 2026-07-10 | 7.87 | 9.31 | 7.81 | 8.60 | 8.60 | qfq | 47,041,997 | 409,677,499 | 9.14% |
| 2026-07-09 | 7.77 | 7.94 | 7.58 | 7.88 | 7.88 | qfq | 17,298,108 | 134,225,766 | 0.77% |
| 2026-07-08 | 8.05 | 8.05 | 7.77 | 7.82 | 7.82 | qfq | 16,261,753 | 127,847,496 | -2.86% |
| 2026-07-07 | 8.31 | 8.31 | 7.95 | 8.05 | 8.05 | qfq | 17,141,256 | 138,243,066 | -2.31% |
| 2026-07-06 | 8.50 | 8.61 | 8.23 | 8.24 | 8.24 | qfq | 15,697,135 | 131,719,266 | -3.96% |
| 2026-07-03 | 8.48 | 8.75 | 8.21 | 8.58 | 8.58 | qfq | 25,578,781 | 215,999,742 | 1.90% |
| 2026-07-02 | 8.55 | 8.86 | 8.38 | 8.42 | 8.42 | qfq | 22,738,399 | 195,925,166 | -3.44% |
| 2026-07-01 | 8.60 | 8.90 | 8.37 | 8.72 | 8.72 | qfq | 20,237,348 | 175,273,709 | 1.16% |
| 2026-06-30 | 8.51 | 8.92 | 8.47 | 8.62 | 8.62 | qfq | 22,844,153 | 198,415,078 | 1.17% |
| 2026-06-29 | 8.41 | 8.76 | 8.30 | 8.52 | 8.52 | qfq | 27,431,263 | 233,446,048 | 0.12% |
| 2026-06-26 | 8.76 | 9.30 | 8.50 | 8.51 | 8.51 | qfq | 33,270,353 | 293,909,931 | -2.63% |
| 2026-06-25 | 8.89 | 8.98 | 8.63 | 8.74 | 8.74 | qfq | 17,715,033 | 154,845,033 | -1.91% |
| 2026-06-24 | 9.23 | 9.26 | 8.79 | 8.91 | 8.91 | qfq | 20,664,173 | 185,998,818 | -1.98% |
| 2026-06-23 | 9.30 | 9.48 | 9.03 | 9.09 | 9.09 | qfq | 17,448,897 | 161,397,222 | -2.15% |
| 2026-06-22 | 9.30 | 9.35 | 8.98 | 9.29 | 9.29 | qfq | 20,085,392 | 183,439,202 | -1.28% |
| 2026-06-18 | 9.50 | 9.50 | 9.26 | 9.41 | 9.41 | qfq | 15,469,936 | 145,191,322 | -1.16% |
| 2026-06-17 | 9.71 | 9.86 | 9.47 | 9.52 | 9.52 | qfq | 13,810,169 | 132,772,566 | -2.56% |
| 2026-06-16 | 9.63 | 9.90 | 9.51 | 9.77 | 9.77 | qfq | 17,335,809 | 169,155,206 | 1.45% |
| 2026-06-15 | 9.50 | 9.65 | 9.34 | 9.63 | 9.63 | qfq | 17,811,823 | 169,852,521 | 1.69% |
| 2026-06-12 | 9.26 | 9.79 | 9.19 | 9.47 | 9.47 | qfq | 26,215,327 | 247,956,887 | 3.50% |
| 2026-06-11 | 9.37 | 9.37 | 9.09 | 9.15 | 9.15 | qfq | 14,271,173 | 130,968,593 | -1.61% |
| 2026-06-10 | 9.46 | 9.52 | 9.10 | 9.30 | 9.30 | qfq | 19,973,016 | 185,058,265 | -2.72% |
| 2026-06-09 | 9.46 | 9.78 | 9.11 | 9.56 | 9.56 | qfq | 21,154,388 | 200,802,438 | 2.14% |
| 2026-06-08 | 9.67 | 9.90 | 9.20 | 9.36 | 9.36 | qfq | 21,271,414 | 202,104,343 | -5.07% |
| 2026-06-05 | 10.30 | 10.30 | 9.86 | 9.86 | 9.86 | qfq | 17,193,682 | 172,134,082 | -2.47% |
| 2026-06-04 | 10.04 | 10.50 | 9.97 | 10.11 | 10.11 | qfq | 21,211,533 | 216,588,008 | 0.90% |
| 2026-06-03 | 10.18 | 10.28 | 9.95 | 10.02 | 10.02 | qfq | 13,820,540 | 139,915,359 | -0.99% |
| 2026-06-02 | 10.11 | 10.28 | 9.75 | 10.12 | 10.12 | qfq | 18,643,384 | 186,909,014 | -0.39% |
| 2026-06-01 | 10.21 | 10.38 | 10.10 | 10.16 | 10.16 | qfq | 18,989,305 | 194,814,425 | -0.59% |
| 2026-05-29 | 10.76 | 10.79 | 10.18 | 10.22 | 10.22 | qfq | 18,111,461 | 187,867,969 | -4.13% |
| 2026-05-28 | 10.52 | 10.78 | 10.41 | 10.66 | 10.66 | qfq | 18,406,335 | 195,526,217 | 1.04% |
| 2026-05-27 | 11.21 | 11.36 | 10.49 | 10.55 | 10.55 | qfq | 24,893,294 | 268,420,794 | -5.89% |
| 2026-05-26 | 11.32 | 11.32 | 11.00 | 11.21 | 11.21 | qfq | 20,301,762 | 226,432,736 | -1.23% |
| 2026-05-25 | 11.67 | 11.74 | 11.16 | 11.35 | 11.35 | qfq | 23,143,036 | 262,778,278 | -3.57% |
| 2026-05-22 | 11.58 | 11.90 | 11.38 | 11.77 | 11.77 | qfq | 19,135,099 | 223,744,168 | 1.82% |
| 2026-05-21 | 12.36 | 12.53 | 11.50 | 11.56 | 11.56 | qfq | 33,773,001 | 405,081,250 | -7.59% |
| 2026-05-20 | 12.11 | 12.88 | 11.81 | 12.51 | 12.51 | qfq | 38,057,097 | 473,047,316 | 3.13% |
| 2026-05-19 | 12.00 | 12.23 | 11.79 | 12.13 | 12.13 | qfq | 18,051,102 | 217,051,195 | 0.50% |
| 2026-05-18 | 11.80 | 12.33 | 11.68 | 12.07 | 12.07 | qfq | 18,768,126 | 226,650,349 | 1.43% |
| 2026-05-15 | 12.30 | 12.43 | 11.71 | 11.90 | 11.90 | qfq | 21,569,192 | 258,411,467 | -1.41% |
| 2026-05-14 | 12.81 | 12.94 | 12.07 | 12.07 | 12.07 | qfq | 25,127,431 | 312,093,523 | -6.29% |
| 2026-05-13 | 12.42 | 13.29 | 12.32 | 12.88 | 12.88 | qfq | 34,512,123 | 445,586,024 | 2.79% |
| 2026-05-12 | 12.49 | 12.70 | 12.17 | 12.53 | 12.53 | qfq | 19,703,972 | 245,373,564 | -0.08% |
| 2026-05-11 | 12.40 | 12.72 | 12.35 | 12.54 | 12.54 | qfq | 18,388,494 | 231,126,686 | 1.46% |
| 2026-05-08 | 12.57 | 12.57 | 12.26 | 12.36 | 12.36 | qfq | 14,650,079 | 181,567,263 | -2.22% |
| 2026-05-07 | 12.54 | 12.75 | 12.50 | 12.64 | 12.64 | qfq | 17,415,251 | 219,711,361 | 1.53% |
| 2026-05-06 | 12.16 | 12.60 | 12.10 | 12.45 | 12.45 | qfq | 19,911,678 | 246,761,561 | 1.72% |
| 2026-04-30 | 11.98 | 12.39 | 11.97 | 12.24 | 12.24 | qfq | 16,883,718 | 206,271,976 | 2.26% |
| 2026-04-29 | 11.96 | 12.10 | 11.90 | 11.97 | 11.97 | qfq | 11,038,852 | 132,199,529 | -0.66% |
| 2026-04-28 | 12.06 | 12.37 | 11.95 | 12.05 | 12.05 | qfq | 17,387,523 | 211,043,036 | -0.66% |
| 2026-04-27 | 12.10 | 12.26 | 11.98 | 12.13 | 12.13 | qfq | 9,779,827 | 118,673,376 | 0.25% |
| 2026-04-24 | 12.30 | 12.41 | 12.05 | 12.10 | 12.10 | qfq | 10,385,898 | 126,602,828 | -1.94% |
| 2026-04-23 | 12.72 | 12.72 | 12.27 | 12.34 | 12.34 | qfq | 14,992,431 | 185,649,054 | -2.76% |
| 2026-04-22 | 12.60 | 12.76 | 12.45 | 12.69 | 12.69 | qfq | 12,734,637 | 160,595,550 | -0.08% |
| 2026-04-21 | 12.72 | 12.91 | 12.44 | 12.70 | 12.70 | qfq | 15,663,856 | 198,202,091 | -1.78% |
| 2026-04-20 | 12.79 | 13.03 | 12.64 | 12.93 | 12.93 | qfq | 16,115,403 | 206,595,627 | 0.15% |
| 2026-04-17 | 12.62 | 13.08 | 12.60 | 12.91 | 12.91 | qfq | 16,458,767 | 211,059,132 | 2.22% |
| 2026-04-16 | 12.34 | 12.73 | 12.30 | 12.63 | 12.63 | qfq | 13,305,496 | 167,264,829 | 2.27% |
| 2026-04-15 | 12.57 | 12.63 | 12.32 | 12.35 | 12.35 | qfq | 10,644,788 | 132,926,166 | -1.20% |
| 2026-04-14 | 12.50 | 12.58 | 12.28 | 12.50 | 12.50 | qfq | 12,980,763 | 161,102,844 | 0.08% |
| 2026-04-13 | 12.43 | 12.69 | 12.41 | 12.49 | 12.49 | qfq | 11,581,997 | 144,834,967 | -1.03% |
| 2026-04-10 | 12.91 | 12.98 | 12.62 | 12.62 | 12.62 | qfq | 19,308,112 | 246,679,624 | -2.09% |
| 2026-04-09 | 12.41 | 13.44 | 12.27 | 12.89 | 12.89 | qfq | 36,396,250 | 470,870,127 | 2.71% |
| 2026-04-08 | 12.20 | 12.58 | 12.20 | 12.55 | 12.55 | qfq | 14,999,040 | 186,226,880 | 4.93% |
| 2026-04-07 | 11.98 | 12.13 | 11.75 | 11.96 | 11.96 | qfq | 13,719,230 | 164,439,206 | 1.36% |
| 2026-04-03 | 12.28 | 12.30 | 11.66 | 11.80 | 11.80 | qfq | 17,789,817 | 211,346,177 | -3.67% |
| 2026-04-02 | 12.58 | 12.74 | 12.15 | 12.25 | 12.25 | qfq | 13,470,665 | 166,557,173 | -2.85% |
| 2026-04-01 | 12.80 | 12.92 | 12.54 | 12.61 | 12.61 | qfq | 14,800,002 | 187,917,550 | 0.80% |
| 2026-03-31 | 12.85 | 13.05 | 12.50 | 12.51 | 12.51 | qfq | 11,910,715 | 151,934,357 | -2.72% |
| 2026-03-30 | 12.77 | 13.18 | 12.65 | 12.86 | 12.86 | qfq | 11,405,059 | 146,832,001 | -1.08% |
| 2026-03-27 | 12.76 | 13.29 | 12.63 | 13.00 | 13.00 | qfq | 11,517,464 | 149,700,549 | 0.93% |
| 2026-03-26 | 13.26 | 13.32 | 12.84 | 12.88 | 12.88 | qfq | 12,534,987 | 163,546,469 | -2.94% |
| 2026-03-25 | 13.24 | 13.66 | 13.17 | 13.27 | 13.27 | qfq | 13,695,213 | 183,284,640 | 0.15% |
| 2026-03-24 | 13.05 | 13.44 | 12.50 | 13.25 | 13.25 | qfq | 18,997,766 | 245,798,102 | 4.33% |
| 2026-03-23 | 13.06 | 13.39 | 12.50 | 12.70 | 12.70 | qfq | 22,474,775 | 290,515,708 | -4.87% |
| 2026-03-20 | 13.78 | 14.05 | 13.35 | 13.35 | 13.35 | qfq | 16,990,786 | 232,434,732 | -2.55% |
| 2026-03-19 | 13.81 | 14.15 | 13.63 | 13.70 | 13.70 | qfq | 15,765,957 | 218,349,571 | -2.28% |
| 2026-03-18 | 14.50 | 14.60 | 13.75 | 14.02 | 14.02 | qfq | 27,371,930 | 383,413,350 | -3.97% |
| 2026-03-17 | 14.50 | 15.15 | 14.41 | 14.60 | 14.60 | qfq | 24,829,513 | 366,669,858 | -0.48% |
| 2026-03-16 | 15.75 | 15.80 | 14.62 | 14.67 | 14.67 | qfq | 33,319,321 | 502,559,194 | -5.05% |
| 2026-03-13 | 15.85 | 16.28 | 15.32 | 15.45 | 15.45 | qfq | 55,544,212 | 874,817,692 | 1.11% |
| 2026-03-12 | 14.67 | 15.87 | 14.23 | 15.28 | 15.28 | qfq | 50,212,856 | 758,399,063 | 5.09% |
| 2026-03-11 | 14.38 | 14.84 | 14.31 | 14.54 | 14.54 | qfq | 20,558,023 | 300,265,792 | 1.11% |
| 2026-03-10 | 14.40 | 14.70 | 14.37 | 14.38 | 14.38 | qfq | 18,922,286 | 273,772,151 | 1.34% |
| 2026-03-09 | 13.97 | 14.32 | 13.72 | 14.19 | 14.19 | qfq | 23,787,527 | 332,593,065 | -0.91% |
| 2026-03-06 | 14.34 | 14.39 | 13.88 | 14.32 | 14.32 | qfq | 18,135,027 | 257,110,266 | 0.28% |
| 2026-03-05 | 13.60 | 14.49 | 13.60 | 14.28 | 14.28 | qfq | 35,869,887 | 511,019,480 | 6.89% |
| 2026-03-04 | 13.23 | 13.82 | 13.13 | 13.36 | 13.36 | qfq | 12,503,827 | 168,601,010 | -1.40% |
| 2026-03-03 | 13.91 | 14.07 | 13.50 | 13.55 | 13.55 | qfq | 19,883,778 | 273,217,407 | -2.52% |
| 2026-03-02 | 14.16 | 14.32 | 13.76 | 13.90 | 13.90 | qfq | 22,334,988 | 311,922,961 | -4.86% |
| 2026-02-27 | 14.30 | 14.86 | 14.12 | 14.61 | 14.61 | qfq | 19,554,166 | 282,862,578 | 2.03% |
| 2026-02-26 | 14.40 | 14.44 | 14.00 | 14.32 | 14.32 | qfq | 14,620,861 | 208,083,072 | -0.07% |
| 2026-02-25 | 13.85 | 14.54 | 13.76 | 14.33 | 14.33 | qfq | 20,462,155 | 292,137,782 | 3.77% |
| 2026-02-24 | 14.17 | 14.19 | 13.71 | 13.81 | 13.81 | qfq | 13,492,816 | 187,796,295 | -1.92% |
| 2026-02-13 | 14.00 | 14.68 | 14.00 | 14.08 | 14.08 | qfq | 19,551,427 | 279,603,480 | 0.86% |
| 2026-02-12 | 14.01 | 14.17 | 13.92 | 13.96 | 13.96 | qfq | 9,066,967 | 127,364,125 | -0.43% |
| 2026-02-11 | 14.10 | 14.29 | 14.01 | 14.02 | 14.02 | qfq | 7,765,167 | 109,616,930 | -1.06% |
| 2026-02-10 | 14.25 | 14.33 | 14.12 | 14.17 | 14.17 | qfq | 7,239,710 | 102,689,190 | -0.63% |
| 2026-02-09 | 14.00 | 14.38 | 13.95 | 14.26 | 14.26 | qfq | 13,181,555 | 188,007,191 | 2.30% |
| 2026-02-06 | 13.77 | 14.08 | 13.70 | 13.94 | 13.94 | qfq | 12,368,765 | 172,298,859 | 0.36% |
| 2026-02-05 | 13.95 | 14.13 | 13.77 | 13.89 | 13.89 | qfq | 12,269,744 | 170,887,122 | -2.46% |
| 2026-02-04 | 14.39 | 14.39 | 13.97 | 14.24 | 14.24 | qfq | 14,848,335 | 209,726,094 | -1.04% |
| 2026-02-03 | 14.05 | 14.40 | 13.86 | 14.39 | 14.39 | qfq | 16,460,108 | 233,234,983 | 3.60% |
| 2026-02-02 | 14.22 | 14.33 | 13.89 | 13.89 | 13.89 | qfq | 15,811,130 | 222,668,949 | -3.41% |
| 2026-01-30 | 14.36 | 14.54 | 14.04 | 14.38 | 14.38 | qfq | 13,771,827 | 197,123,799 | -0.07% |
| 2026-01-29 | 14.56 | 14.82 | 14.29 | 14.39 | 14.39 | qfq | 16,160,331 | 235,669,478 | -2.70% |
| 2026-01-28 | 15.29 | 15.35 | 14.72 | 14.79 | 14.79 | qfq | 17,157,109 | 254,802,777 | -4.09% |
| 2026-01-27 | 15.10 | 15.49 | 14.52 | 15.42 | 15.42 | qfq | 24,458,262 | 365,024,904 | 1.25% |
| 2026-01-26 | 16.38 | 16.38 | 15.08 | 15.23 | 15.23 | qfq | 30,247,499 | 469,148,936 | -6.10% |
| 2026-01-23 | 15.75 | 16.49 | 15.75 | 16.22 | 16.22 | qfq | 26,650,194 | 433,187,723 | 2.98% |
| 2026-01-22 | 15.89 | 15.99 | 15.65 | 15.75 | 15.75 | qfq | 12,559,647 | 197,843,176 | -0.38% |
| 2026-01-21 | 15.65 | 16.11 | 15.52 | 15.81 | 15.81 | qfq | 15,391,697 | 244,797,872 | 0.13% |
| 2026-01-20 | 16.28 | 16.30 | 15.64 | 15.79 | 15.79 | qfq | 18,930,210 | 300,065,744 | -2.71% |
| 2026-01-19 | 16.20 | 16.37 | 15.86 | 16.23 | 16.23 | qfq | 14,370,200 | 232,451,132 | -0.86% |
| 2026-01-16 | 16.40 | 16.71 | 16.10 | 16.37 | 16.37 | qfq | 18,639,486 | 305,047,577 | 0.18% |
| 2026-01-15 | 16.95 | 16.95 | 16.17 | 16.34 | 16.34 | qfq | 27,293,552 | 448,117,921 | -4.22% |
| 2026-01-14 | 16.67 | 17.63 | 16.64 | 17.06 | 17.06 | qfq | 42,589,411 | 731,792,524 | 2.16% |
| 2026-01-13 | 17.15 | 17.63 | 16.43 | 16.70 | 16.70 | qfq | 38,239,893 | 644,746,625 | -2.85% |
| 2026-01-12 | 17.47 | 17.56 | 16.98 | 17.19 | 17.19 | qfq | 40,446,812 | 696,945,761 | -4.45% |
| 2026-01-09 | 17.63 | 18.08 | 17.42 | 17.99 | 17.99 | qfq | 34,084,544 | 605,957,235 | 2.04% |
| 2026-01-08 | 17.29 | 17.84 | 17.20 | 17.63 | 17.63 | qfq | 29,772,156 | 524,149,040 | 1.26% |
| 2026-01-07 | 17.40 | 17.76 | 17.12 | 17.41 | 17.41 | qfq | 33,670,470 | 586,093,746 | -0.51% |
| 2026-01-06 | 16.79 | 17.88 | 16.65 | 17.50 | 17.50 | qfq | 41,899,838 | 720,209,665 | 5.42% |
| 2026-01-05 | 16.86 | 16.90 | 16.42 | 16.60 | 16.60 | qfq | 25,565,489 | 425,297,803 | -2.41% |
| 2025-12-31 | 16.22 | 17.57 | 16.01 | 17.01 | 17.01 | qfq | 38,066,699 | 640,877,297 | 4.81% |
| 2025-12-30 | 16.68 | 16.80 | 16.21 | 16.23 | 16.23 | qfq | 22,560,199 | 369,567,547 | -3.34% |
| 2025-12-29 | 17.30 | 17.30 | 16.63 | 16.79 | 16.79 | qfq | 24,365,312 | 410,443,005 | -2.95% |
| 2025-12-26 | 17.56 | 17.98 | 17.17 | 17.30 | 17.30 | qfq | 29,658,379 | 521,543,020 | -0.75% |
| 2025-12-25 | 17.60 | 17.77 | 17.03 | 17.43 | 17.43 | qfq | 35,150,358 | 608,981,674 | -2.08% |
| 2025-12-24 | 15.54 | 18.18 | 15.42 | 17.80 | 17.80 | qfq | 61,538,634 | 1,051,061,266 | 14.10% |
| 2025-12-23 | 15.56 | 15.94 | 15.46 | 15.60 | 15.60 | qfq | 16,436,142 | 257,691,882 | -0.06% |
| 2025-12-22 | 15.51 | 15.76 | 15.43 | 15.61 | 15.61 | qfq | 13,049,355 | 203,919,428 | -0.57% |
| 2025-12-19 | 15.59 | 15.89 | 15.40 | 15.70 | 15.70 | qfq | 16,449,506 | 258,019,659 | 1.23% |
| 2025-12-18 | 16.00 | 16.30 | 15.51 | 15.51 | 15.51 | qfq | 19,083,337 | 302,482,616 | -2.88% |
| 2025-12-17 | 16.04 | 16.09 | 15.40 | 15.97 | 15.97 | qfq | 17,788,236 | 279,718,719 | -0.62% |
| 2025-12-16 | 16.39 | 16.53 | 15.79 | 16.07 | 16.07 | qfq | 20,201,769 | 324,436,236 | -2.37% |
| 2025-12-15 | 16.81 | 16.91 | 16.33 | 16.46 | 16.46 | qfq | 18,415,050 | 304,776,078 | -3.97% |
| 2025-12-12 | 16.58 | 17.30 | 16.58 | 17.14 | 17.14 | qfq | 35,808,582 | 612,099,228 | 2.45% |
| 2025-12-11 | 17.22 | 17.48 | 16.57 | 16.73 | 16.73 | qfq | 22,055,052 | 372,217,222 | -0.59% |
| 2025-12-10 | 16.65 | 17.04 | 16.22 | 16.83 | 16.83 | qfq | 22,824,581 | 379,036,346 | 1.08% |
| 2025-12-09 | 16.82 | 17.05 | 16.61 | 16.65 | 16.65 | qfq | 15,377,543 | 257,816,994 | -0.95% |
| 2025-12-08 | 16.42 | 16.96 | 16.38 | 16.81 | 16.81 | qfq | 20,141,402 | 338,082,553 | 0.54% |
| 2025-12-05 | 16.50 | 17.10 | 16.31 | 16.72 | 16.72 | qfq | 22,324,221 | 372,816,980 | 1.77% |
| 2025-12-04 | 16.47 | 16.62 | 16.22 | 16.43 | 16.43 | qfq | 14,187,607 | 233,447,147 | 0.67% |
| 2025-12-03 | 16.66 | 16.66 | 16.20 | 16.32 | 16.32 | qfq | 14,396,246 | 235,776,957 | -1.57% |
| 2025-12-02 | 16.90 | 16.90 | 16.46 | 16.58 | 16.58 | qfq | 15,283,475 | 253,864,774 | -1.95% |
| 2025-12-01 | 17.23 | 17.27 | 16.75 | 16.91 | 16.91 | qfq | 25,194,330 | 424,800,617 | -3.81% |
| 2025-11-28 | 17.02 | 17.65 | 16.78 | 17.58 | 17.58 | qfq | 25,461,020 | 437,889,562 | 2.87% |
| 2025-11-27 | 17.54 | 17.55 | 17.07 | 17.09 | 17.09 | qfq | 27,287,389 | 471,501,473 | -2.79% |
| 2025-11-26 | 16.80 | 17.84 | 16.64 | 17.58 | 17.58 | qfq | 44,387,242 | 770,934,258 | 4.96% |
| 2025-11-25 | 16.72 | 16.97 | 16.32 | 16.75 | 16.75 | qfq | 28,729,487 | 478,643,325 | 0.36% |
| 2025-11-24 | 15.98 | 17.05 | 15.97 | 16.69 | 16.69 | qfq | 37,889,622 | 630,646,629 | 6.71% |
| 2025-11-21 | 15.95 | 16.15 | 15.60 | 15.64 | 15.64 | qfq | 21,344,731 | 338,587,830 | -2.80% |
| 2025-11-20 | 16.00 | 16.30 | 15.86 | 16.09 | 16.09 | qfq | 20,705,197 | 332,467,512 | 1.45% |
| 2025-11-19 | 16.22 | 16.58 | 15.83 | 15.86 | 15.86 | qfq | 21,880,127 | 352,170,221 | -3.41% |
| 2025-11-18 | 16.36 | 16.88 | 16.14 | 16.42 | 16.42 | qfq | 23,500,335 | 387,552,052 | 0.37% |
| 2025-11-17 | 17.50 | 17.90 | 16.23 | 16.36 | 16.36 | qfq | 36,613,573 | 611,273,593 | -9.16% |
| 2025-11-14 | 18.33 | 18.52 | 18.00 | 18.01 | 18.01 | qfq | 13,505,603 | 245,606,570 | -2.01% |
| 2025-11-13 | 18.38 | 18.80 | 18.10 | 18.38 | 18.38 | qfq | 17,849,590 | 328,267,296 | 1.10% |
| 2025-11-12 | 18.58 | 18.69 | 18.01 | 18.18 | 18.18 | qfq | 20,512,118 | 376,089,381 | -4.01% |
| 2025-11-11 | 19.28 | 19.98 | 18.01 | 18.94 | 18.94 | qfq | 40,367,727 | 766,207,098 | -1.76% |
| 2025-11-10 | 19.78 | 19.99 | 19.24 | 19.28 | 19.28 | qfq | 23,073,891 | 446,820,601 | -4.08% |
| 2025-11-07 | 19.75 | 20.79 | 19.50 | 20.10 | 20.10 | qfq | 33,050,979 | 665,968,439 | 3.29% |
| 2025-11-06 | 19.32 | 20.05 | 19.32 | 19.46 | 19.46 | qfq | 19,842,848 | 390,077,541 | 0.72% |
| 2025-11-05 | 19.00 | 19.54 | 18.90 | 19.32 | 19.32 | qfq | 18,271,930 | 351,346,818 | -1.33% |
| 2025-11-04 | 19.54 | 19.90 | 19.33 | 19.58 | 19.58 | qfq | 18,941,369 | 372,207,628 | 0.31% |
| 2025-11-03 | 20.21 | 20.52 | 19.31 | 19.52 | 19.52 | qfq | 28,846,366 | 568,140,002 | -5.38% |
| 2025-10-31 | 20.18 | 20.88 | 19.85 | 20.63 | 20.63 | qfq | 27,678,336 | 562,837,154 | 1.38% |
| 2025-10-30 | 20.27 | 21.30 | 20.23 | 20.35 | 20.35 | qfq | 36,470,661 | 757,874,560 | -1.02% |
| 2025-10-29 | 20.20 | 21.49 | 19.45 | 20.56 | 20.56 | qfq | 39,398,833 | 797,475,517 | 0.93% |
| 2025-10-28 | 19.02 | 22.11 | 18.54 | 20.37 | 20.37 | qfq | 57,373,061 | 1,161,798,745 | 4.73% |
| 2025-10-27 | 19.80 | 20.08 | 19.09 | 19.45 | 19.45 | qfq | 33,085,150 | 643,962,300 | -1.72% |
| 2025-10-24 | 20.38 | 20.38 | 19.64 | 19.79 | 19.79 | qfq | 32,788,877 | 650,009,118 | -2.99% |
| 2025-10-23 | 21.73 | 22.10 | 19.51 | 20.40 | 20.40 | qfq | 54,751,654 | 1,128,198,669 | -6.46% |
| 2025-10-22 | 20.46 | 22.97 | 20.45 | 21.81 | 21.81 | qfq | 57,967,318 | 1,274,786,288 | 11.96% |
| 2025-10-21 | 19.15 | 19.85 | 19.12 | 19.48 | 19.48 | qfq | 23,364,513 | 454,102,729 | 1.83% |
| 2025-10-20 | 19.90 | 20.26 | 19.09 | 19.13 | 19.13 | qfq | 26,174,696 | 515,549,532 | -1.09% |
| 2025-10-17 | 20.75 | 20.89 | 19.29 | 19.34 | 19.34 | qfq | 30,238,069 | 599,581,831 | -7.33% |
| 2025-10-16 | 20.20 | 21.63 | 19.78 | 20.87 | 20.87 | qfq | 40,210,650 | 829,317,741 | 2.30% |
| 2025-10-15 | 19.56 | 20.59 | 19.00 | 20.40 | 20.40 | qfq | 33,977,659 | 677,108,355 | 4.29% |
| 2025-10-14 | 20.85 | 21.33 | 19.43 | 19.56 | 19.56 | qfq | 37,096,160 | 752,553,978 | -4.59% |
| 2025-10-13 | 19.72 | 21.09 | 19.72 | 20.50 | 20.50 | qfq | 32,561,317 | 671,250,516 | -3.67% |
| 2025-10-10 | 21.30 | 22.30 | 21.12 | 21.28 | 21.28 | qfq | 39,813,827 | 860,646,879 | -1.34% |
| 2025-10-09 | 22.65 | 23.22 | 21.22 | 21.57 | 21.57 | qfq | 54,015,794 | 1,187,312,365 | -6.66% |
| 2025-09-30 | 22.70 | 24.16 | 22.70 | 23.11 | 23.11 | qfq | 40,107,219 | 935,556,734 | 1.99% |
| 2025-09-29 | 23.04 | 23.89 | 22.47 | 22.66 | 22.66 | qfq | 48,491,655 | 1,116,591,458 | -3.00% |
| 2025-09-26 | 24.40 | 26.18 | 23.36 | 23.36 | 23.36 | qfq | 54,783,075 | 1,376,518,821 | -5.96% |
| 2025-09-25 | 23.99 | 25.87 | 23.65 | 24.84 | 24.84 | qfq | 58,245,071 | 1,445,310,844 | 3.11% |
| 2025-09-24 | 23.90 | 25.00 | 22.28 | 24.09 | 24.09 | qfq | 68,438,363 | 1,638,495,649 | 1.60% |
| 2025-09-23 | 20.15 | 24.08 | 19.95 | 23.71 | 23.71 | qfq | 60,445,285 | 1,294,941,590 | 15.55% |
| 2025-09-22 | 20.12 | 20.85 | 19.67 | 20.52 | 20.52 | qfq | 40,694,305 | 819,506,893 | 2.19% |
| 2025-09-19 | 19.18 | 21.48 | 18.80 | 20.08 | 20.08 | qfq | 56,004,294 | 1,133,169,385 | 4.10% |
| 2025-09-18 | 19.72 | 20.47 | 19.18 | 19.29 | 19.29 | qfq | 41,652,776 | 827,250,137 | -2.18% |
| 2025-09-17 | 19.24 | 20.33 | 19.23 | 19.72 | 19.72 | qfq | 34,173,013 | 675,547,103 | 1.81% |
| 2025-09-16 | 19.22 | 19.97 | 19.09 | 19.37 | 19.37 | qfq | 32,421,092 | 632,220,014 | 1.41% |
| 2025-09-15 | 19.98 | 20.00 | 18.98 | 19.10 | 19.10 | qfq | 43,814,482 | 844,607,314 | -4.88% |
| 2025-09-12 | 18.60 | 21.33 | 18.57 | 20.08 | 20.08 | qfq | 69,538,862 | 1,384,982,274 | 8.13% |
| 2025-09-11 | 17.90 | 18.69 | 17.50 | 18.57 | 18.57 | qfq | 43,652,770 | 797,694,588 | 3.80% |
| 2025-09-10 | 18.50 | 18.78 | 17.83 | 17.89 | 17.89 | qfq | 41,620,397 | 757,596,452 | -1.16% |
| 2025-09-09 | 18.99 | 19.79 | 17.88 | 18.10 | 18.10 | qfq | 75,538,383 | 1,412,938,597 | -14.18% |
| 2025-09-08 | 21.42 | 21.49 | 20.42 | 21.09 | 21.09 | qfq | 37,412,897 | 784,070,813 | -1.54% |
| 2025-09-05 | 20.80 | 21.60 | 20.58 | 21.42 | 21.42 | qfq | 36,596,984 | 774,781,667 | 1.52% |
| 2025-09-04 | 22.00 | 22.20 | 20.20 | 21.10 | 21.10 | qfq | 53,036,093 | 1,124,564,515 | -5.04% |
| 2025-09-03 | 22.10 | 23.40 | 21.86 | 22.22 | 22.22 | qfq | 45,828,562 | 1,026,616,403 | 0.32% |
| 2025-09-02 | 23.21 | 23.48 | 21.90 | 22.15 | 22.15 | qfq | 50,908,681 | 1,152,691,323 | -5.86% |
| 2025-09-01 | 23.61 | 24.10 | 22.73 | 23.53 | 23.53 | qfq | 47,182,510 | 1,107,329,308 | -2.65% |
| 2025-08-29 | 24.80 | 25.03 | 23.54 | 24.17 | 24.17 | qfq | 63,456,829 | 1,525,034,846 | -5.44% |
| 2025-08-28 | 22.85 | 25.85 | 22.33 | 25.56 | 25.56 | qfq | 94,378,854 | 2,303,982,569 | 14.46% |
| 2025-08-27 | 22.00 | 24.80 | 21.98 | 22.33 | 22.33 | qfq | 93,913,391 | 2,146,887,462 | 0.04% |
| 2025-08-26 | 18.75 | 22.32 | 17.92 | 22.32 | 22.32 | qfq | 90,573,961 | 1,879,850,499 | 20.00% |
| 2025-08-25 | 18.48 | 18.62 | 17.80 | 18.60 | 18.60 | qfq | 50,837,344 | 929,415,675 | 0.81% |
| 2025-08-22 | 17.77 | 19.08 | 17.70 | 18.45 | 18.45 | qfq | 58,763,319 | 1,079,283,587 | 4.53% |
| 2025-08-21 | 18.18 | 18.49 | 17.58 | 17.65 | 17.65 | qfq | 44,952,759 | 807,796,055 | -2.43% |
| 2025-08-20 | 18.00 | 18.09 | 17.42 | 18.09 | 18.09 | qfq | 40,473,213 | 719,939,606 | 0.17% |
| 2025-08-19 | 18.13 | 18.43 | 17.58 | 18.06 | 18.06 | qfq | 53,669,078 | 968,512,598 | -1.37% |
| 2025-08-18 | 19.00 | 19.24 | 17.84 | 18.31 | 18.31 | qfq | 83,040,143 | 1,523,421,139 | -5.37% |
| 2025-08-15 | 18.79 | 20.35 | 18.30 | 19.35 | 19.35 | qfq | 68,279,723 | 1,315,851,491 | 4.03% |
| 2025-08-14 | 19.73 | 20.94 | 17.53 | 18.60 | 18.60 | qfq | 82,792,418 | 1,603,924,643 | -3.63% |
| 2025-08-13 | 19.31 | 19.81 | 19.02 | 19.30 | 19.30 | qfq | 58,509,553 | 1,128,897,767 | 1.31% |
| 2025-08-12 | 19.27 | 20.24 | 18.91 | 19.05 | 19.05 | qfq | 85,346,039 | 1,657,929,556 | -2.11% |
| 2025-08-11 | 16.88 | 19.99 | 16.58 | 19.46 | 19.46 | qfq | 92,401,457 | 1,746,131,095 | 14.94% |
| 2025-08-08 | 16.80 | 18.18 | 16.75 | 16.93 | 16.93 | qfq | 86,519,920 | 1,493,023,042 | 2.61% |
| 2025-08-07 | 16.03 | 17.00 | 15.90 | 16.50 | 16.50 | qfq | 88,235,933 | 1,454,707,774 | 0.92% |
| 2025-08-06 | 14.19 | 16.77 | 14.19 | 16.35 | 16.35 | qfq | 95,999,534 | 1,477,733,991 | 15.14% |
| 2025-08-05 | 14.31 | 15.20 | 13.83 | 14.20 | 14.20 | qfq | 69,261,472 | 1,006,363,931 | -0.07% |
| 2025-08-04 | 14.51 | 15.12 | 13.63 | 14.21 | 14.21 | qfq | 63,056,269 | 891,824,529 | -3.73% |
| 2025-08-01 | 14.37 | 15.33 | 14.35 | 14.76 | 14.76 | qfq | 76,694,779 | 1,130,518,029 | 4.98% |
| 2025-07-31 | 15.16 | 15.91 | 13.82 | 14.06 | 14.06 | qfq | 116,272,183 | 1,720,856,660 | -16.61% |
| 2025-07-30 | 16.00 | 17.17 | 15.98 | 16.86 | 16.86 | qfq | 82,344,227 | 1,356,536,014 | 1.26% |
| 2025-07-29 | 14.90 | 17.19 | 14.66 | 16.65 | 16.65 | qfq | 109,283,309 | 1,767,693,773 | 10.05% |
| 2025-07-28 | 12.89 | 15.30 | 12.81 | 15.13 | 15.13 | qfq | 94,666,305 | 1,331,747,968 | 17.47% |
| 2025-07-25 | 13.34 | 14.06 | 11.90 | 12.88 | 12.88 | qfq | 110,940,829 | 1,423,699,762 | -3.38% |
| 2025-07-24 | 12.81 | 13.35 | 12.58 | 13.33 | 13.33 | qfq | 85,684,631 | 1,115,710,027 | 1.37% |
| 2025-07-23 | 11.18 | 13.16 | 11.02 | 13.15 | 13.15 | qfq | 119,841,934 | 1,467,466,738 | 19.87% |
| 2025-07-22 | 10.17 | 11.86 | 10.03 | 10.97 | 10.97 | qfq | 101,522,220 | 1,107,512,670 | 8.19% |
| 2025-07-21 | 10.00 | 10.60 | 9.77 | 10.14 | 10.14 | qfq | 92,498,832 | 946,268,660 | 0.20% |
| 2025-07-18 | 8.48 | 10.12 | 8.43 | 10.12 | 10.12 | qfq | 60,552,870 | 568,371,605 | 20.05% |
| 2025-07-17 | 8.37 | 8.47 | 8.31 | 8.43 | 8.43 | qfq | 10,202,858 | 85,581,667 | 0.00% |
| 2025-07-16 | 8.35 | 8.45 | 8.28 | 8.43 | 8.43 | qfq | 10,635,057 | 89,074,044 | 0.96% |
| 2025-07-15 | 8.53 | 8.54 | 8.33 | 8.35 | 8.35 | qfq | 11,394,520 | 95,696,816 | -1.88% |
| 2025-07-14 | 8.55 | 8.56 | 8.33 | 8.51 | 8.51 | qfq | 15,283,145 | 129,125,260 | -2.07% |
| 2025-07-11 | 8.49 | 8.70 | 8.41 | 8.69 | 8.69 | qfq | 15,618,913 | 133,633,227 | 2.48% |
| 2025-07-10 | 8.56 | 8.59 | 8.41 | 8.48 | 8.48 | qfq | 11,586,177 | 98,454,681 | -1.17% |
| 2025-07-09 | 8.73 | 8.80 | 8.55 | 8.58 | 8.58 | qfq | 11,574,968 | 100,385,919 | -1.61% |
| 2025-07-08 | 8.50 | 8.77 | 8.50 | 8.72 | 8.72 | qfq | 16,617,938 | 144,032,810 | 1.75% |
| 2025-07-07 | 8.36 | 8.58 | 8.33 | 8.57 | 8.57 | qfq | 11,647,103 | 98,429,301 | 1.54% |
| 2025-07-04 | 8.44 | 8.51 | 8.35 | 8.44 | 8.44 | qfq | 9,884,072 | 83,169,506 | -0.24% |
| 2025-07-03 | 8.47 | 8.54 | 8.34 | 8.46 | 8.46 | qfq | 13,747,546 | 115,803,816 | -0.47% |
| 2025-07-02 | 8.78 | 8.85 | 8.46 | 8.50 | 8.50 | qfq | 19,303,886 | 165,513,232 | -1.28% |
| 2025-07-01 | 8.70 | 8.87 | 8.59 | 8.61 | 8.61 | qfq | 22,955,858 | 200,333,320 | -0.81% |
| 2025-06-30 | 8.60 | 8.84 | 8.59 | 8.68 | 8.68 | qfq | 26,264,238 | 228,523,854 | 2.72% |
| 2025-06-27 | 8.45 | 8.64 | 8.37 | 8.45 | 8.45 | qfq | 15,977,830 | 135,784,218 | 0.12% |
| 2025-06-26 | 8.43 | 8.60 | 8.27 | 8.44 | 8.44 | qfq | 21,766,010 | 184,009,908 | -0.12% |
| 2025-06-25 | 8.46 | 8.50 | 8.32 | 8.45 | 8.45 | qfq | 15,919,042 | 133,759,823 | 0.60% |
| 2025-06-24 | 7.82 | 8.45 | 7.79 | 8.40 | 8.40 | qfq | 27,864,369 | 228,569,134 | 7.83% |
| 2025-06-23 | 7.85 | 7.85 | 7.60 | 7.79 | 7.79 | qfq | 12,537,836 | 96,887,101 | -1.64% |
| 2025-06-20 | 7.88 | 7.99 | 7.76 | 7.92 | 7.92 | qfq | 12,080,333 | 94,997,739 | 0.38% |
| 2025-06-19 | 8.36 | 8.37 | 7.87 | 7.89 | 7.89 | qfq | 23,920,057 | 193,529,809 | -5.62% |
| 2025-06-18 | 8.30 | 8.42 | 8.23 | 8.36 | 8.36 | qfq | 9,028,239 | 75,293,671 | 0.48% |
| 2025-06-17 | 8.35 | 8.47 | 8.28 | 8.32 | 8.32 | qfq | 9,767,636 | 81,557,311 | -0.83% |
| 2025-06-16 | 8.21 | 8.45 | 8.09 | 8.39 | 8.39 | qfq | 15,527,827 | 128,418,447 | 2.07% |
| 2025-06-13 | 8.21 | 8.37 | 8.18 | 8.22 | 8.22 | qfq | 10,629,048 | 87,745,030 | -1.08% |
| 2025-06-12 | 8.27 | 8.44 | 8.21 | 8.31 | 8.31 | qfq | 9,981,059 | 83,275,213 | 0.24% |
| 2025-06-11 | 8.26 | 8.35 | 8.23 | 8.29 | 8.29 | qfq | 8,613,483 | 71,471,219 | 0.36% |
| 2025-06-10 | 8.34 | 8.36 | 8.11 | 8.26 | 8.26 | qfq | 14,150,941 | 116,532,570 | -0.84% |
| 2025-06-09 | 8.39 | 8.50 | 8.29 | 8.33 | 8.33 | qfq | 14,381,789 | 120,101,232 | -1.19% |
| 2025-06-06 | 8.41 | 8.55 | 8.35 | 8.43 | 8.43 | qfq | 13,398,268 | 113,061,402 | 0.72% |
| 2025-06-05 | 8.55 | 8.60 | 8.24 | 8.37 | 8.37 | qfq | 19,734,219 | 164,918,176 | -1.65% |
| 2025-06-04 | 8.78 | 8.90 | 8.46 | 8.51 | 8.51 | qfq | 22,455,739 | 194,121,445 | -2.85% |
| 2025-06-03 | 8.17 | 8.86 | 8.15 | 8.76 | 8.76 | qfq | 29,150,911 | 249,337,966 | 3.42% |
| 2025-05-30 | 8.48 | 8.84 | 8.44 | 8.47 | 8.47 | qfq | 23,159,231 | 198,721,522 | 1.19% |
| 2025-05-29 | 8.09 | 8.56 | 8.09 | 8.37 | 8.37 | qfq | 19,545,978 | 164,140,907 | 3.08% |
| 2025-05-28 | 8.36 | 8.42 | 8.09 | 8.12 | 8.12 | qfq | 14,535,960 | 119,328,548 | -2.75% |
| 2025-05-27 | 8.45 | 8.54 | 8.29 | 8.35 | 8.35 | qfq | 16,653,005 | 139,352,766 | -2.11% |
| 2025-05-26 | 8.58 | 8.73 | 8.27 | 8.53 | 8.53 | qfq | 26,552,105 | 225,686,927 | -0.93% |
| 2025-05-23 | 8.05 | 8.94 | 8.00 | 8.61 | 8.61 | qfq | 53,188,983 | 452,600,472 | 5.90% |
| 2025-05-22 | 7.79 | 8.29 | 7.78 | 8.13 | 8.13 | qfq | 28,426,174 | 229,491,597 | 3.70% |
| 2025-05-21 | 7.79 | 7.95 | 7.71 | 7.84 | 7.84 | qfq | 16,552,998 | 129,637,956 | 0.51% |
| 2025-05-20 | 7.81 | 7.88 | 7.72 | 7.80 | 7.80 | qfq | 14,843,443 | 115,616,844 | -0.64% |
| 2025-05-19 | 7.80 | 8.03 | 7.67 | 7.85 | 7.85 | qfq | 31,380,876 | 245,901,551 | 3.29% |
| 2025-05-16 | 7.46 | 7.63 | 7.45 | 7.60 | 7.60 | qfq | 9,674,766 | 73,200,942 | 1.33% |
| 2025-05-15 | 7.73 | 7.73 | 7.44 | 7.50 | 7.50 | qfq | 14,679,232 | 110,717,102 | -3.47% |
| 2025-05-14 | 7.60 | 7.86 | 7.53 | 7.77 | 7.77 | qfq | 19,012,026 | 145,827,482 | 1.83% |
| 2025-05-13 | 7.81 | 7.81 | 7.60 | 7.63 | 7.63 | qfq | 10,307,342 | 79,143,715 | -0.91% |
| 2025-05-12 | 7.78 | 7.81 | 7.60 | 7.70 | 7.70 | qfq | 12,460,905 | 96,011,663 | -0.13% |
| 2025-05-09 | 7.83 | 7.83 | 7.63 | 7.71 | 7.71 | qfq | 10,733,769 | 82,627,141 | -1.28% |
| 2025-05-08 | 7.79 | 7.85 | 7.77 | 7.81 | 7.81 | qfq | 10,276,719 | 80,306,629 | 0.13% |
| 2025-05-07 | 7.88 | 7.95 | 7.78 | 7.80 | 7.80 | qfq | 17,217,294 | 135,328,667 | -0.13% |
| 2025-05-06 | 7.60 | 7.82 | 7.60 | 7.81 | 7.81 | qfq | 17,455,851 | 135,017,535 | 0.64% |
| 2025-04-30 | 7.65 | 8.05 | 7.65 | 7.76 | 7.76 | qfq | 16,124,110 | 125,977,870 | 0.91% |
| 2025-04-29 | 7.68 | 7.86 | 7.55 | 7.69 | 7.69 | qfq | 16,537,756 | 127,099,276 | -0.26% |
| 2025-04-28 | 8.22 | 8.22 | 7.63 | 7.71 | 7.71 | qfq | 34,151,293 | 266,412,691 | -8.43% |
| 2025-04-25 | 7.97 | 8.56 | 7.76 | 8.42 | 8.42 | qfq | 47,194,384 | 385,490,126 | 5.65% |
| 2025-04-24 | 7.08 | 8.50 | 7.07 | 7.97 | 7.97 | qfq | 54,917,705 | 433,095,752 | 12.10% |
| 2025-04-23 | 7.07 | 7.21 | 7.05 | 7.11 | 7.11 | qfq | 12,470,433 | 88,835,594 | 1.28% |
| 2025-04-22 | 7.07 | 7.24 | 7.01 | 7.02 | 7.02 | qfq | 11,251,232 | 79,802,723 | -0.57% |
| 2025-04-21 | 7.00 | 7.09 | 6.87 | 7.06 | 7.06 | qfq | 14,234,615 | 100,003,134 | 0.14% |
| 2025-04-18 | 6.73 | 7.11 | 6.66 | 7.05 | 7.05 | qfq | 15,906,143 | 109,783,617 | 4.29% |
| 2025-04-17 | 6.75 | 6.85 | 6.72 | 6.76 | 6.76 | qfq | 8,593,823 | 58,179,314 | -0.15% |
| 2025-04-16 | 6.80 | 6.84 | 6.62 | 6.77 | 6.77 | qfq | 12,565,998 | 84,765,138 | -1.02% |
| 2025-04-15 | 7.00 | 7.00 | 6.76 | 6.84 | 6.84 | qfq | 11,069,702 | 75,645,313 | -1.16% |
| 2025-04-14 | 6.77 | 7.09 | 6.76 | 6.92 | 6.92 | qfq | 20,132,072 | 139,461,881 | 3.59% |
| 2025-04-11 | 6.45 | 6.70 | 6.36 | 6.68 | 6.68 | qfq | 18,159,190 | 119,995,152 | 2.77% |
| 2025-04-10 | 6.59 | 6.75 | 6.45 | 6.50 | 6.50 | qfq | 22,607,340 | 148,864,560 | 1.25% |
| 2025-04-09 | 6.11 | 6.48 | 5.83 | 6.42 | 6.42 | qfq | 29,538,946 | 182,711,003 | 2.72% |
| 2025-04-08 | 5.90 | 6.34 | 5.88 | 6.25 | 6.25 | qfq | 29,468,704 | 182,076,802 | 5.22% |
| 2025-04-07 | 6.66 | 6.79 | 5.94 | 5.94 | 5.94 | qfq | 32,686,896 | 206,843,637 | -20.05% |
| 2025-04-03 | 7.50 | 7.64 | 7.28 | 7.43 | 7.43 | qfq | 12,949,210 | 96,056,537 | -1.85% |
| 2025-04-02 | 7.55 | 7.59 | 7.42 | 7.57 | 7.57 | qfq | 8,726,976 | 65,654,344 | 0.26% |
| 2025-04-01 | 7.47 | 7.64 | 7.47 | 7.55 | 7.55 | qfq | 10,412,287 | 78,442,165 | 1.21% |
| 2025-03-31 | 7.94 | 7.95 | 7.36 | 7.46 | 7.46 | qfq | 27,791,760 | 210,297,779 | -7.10% |
| 2025-03-28 | 8.21 | 8.24 | 8.03 | 8.03 | 8.03 | qfq | 12,881,352 | 104,751,265 | -2.67% |
| 2025-03-27 | 8.30 | 8.42 | 8.15 | 8.25 | 8.25 | qfq | 13,806,840 | 114,225,315 | -0.48% |
| 2025-03-26 | 8.29 | 8.34 | 8.17 | 8.29 | 8.29 | qfq | 13,125,783 | 108,268,434 | 0.12% |
| 2025-03-25 | 8.29 | 8.44 | 8.11 | 8.28 | 8.28 | qfq | 14,715,416 | 121,421,218 | -0.48% |
| 2025-03-24 | 8.72 | 8.74 | 8.11 | 8.32 | 8.32 | qfq | 36,287,584 | 301,046,728 | -4.15% |
| 2025-03-21 | 8.61 | 9.03 | 8.60 | 8.68 | 8.68 | qfq | 45,594,995 | 402,144,047 | 0.23% |
| 2025-03-20 | 8.50 | 8.81 | 8.44 | 8.66 | 8.66 | qfq | 37,569,067 | 325,828,938 | 2.24% |
| 2025-03-19 | 8.43 | 8.73 | 8.31 | 8.47 | 8.47 | qfq | 22,297,035 | 189,868,221 | 0.00% |
| 2025-03-18 | 8.47 | 8.63 | 8.35 | 8.47 | 8.47 | qfq | 16,086,140 | 136,561,751 | 0.36% |
| 2025-03-17 | 8.33 | 8.76 | 8.26 | 8.44 | 8.44 | qfq | 32,263,264 | 275,657,528 | 1.44% |
| 2025-03-14 | 8.18 | 8.38 | 8.17 | 8.32 | 8.32 | qfq | 15,692,915 | 130,128,111 | 1.46% |
| 2025-03-13 | 8.34 | 8.38 | 8.12 | 8.20 | 8.20 | qfq | 22,247,827 | 182,503,590 | -2.15% |
| 2025-03-12 | 8.43 | 8.59 | 8.29 | 8.38 | 8.38 | qfq | 22,412,412 | 188,327,563 | -0.83% |
| 2025-03-11 | 8.31 | 8.48 | 8.26 | 8.45 | 8.45 | qfq | 22,220,875 | 185,393,918 | -0.59% |
| 2025-03-10 | 8.20 | 8.87 | 8.17 | 8.50 | 8.50 | qfq | 42,825,981 | 366,676,687 | 2.91% |
| 2025-03-07 | 8.40 | 8.47 | 8.20 | 8.26 | 8.26 | qfq | 21,173,495 | 175,901,356 | -1.67% |
| 2025-03-06 | 8.39 | 8.55 | 8.34 | 8.40 | 8.40 | qfq | 23,871,414 | 201,613,641 | 0.00% |
| 2025-03-05 | 8.35 | 8.55 | 8.28 | 8.40 | 8.40 | qfq | 17,727,926 | 148,561,537 | 0.12% |
| 2025-03-04 | 8.11 | 8.48 | 8.02 | 8.39 | 8.39 | qfq | 26,380,140 | 217,684,150 | 2.82% |
| 2025-03-03 | 8.23 | 8.35 | 7.93 | 8.16 | 8.16 | qfq | 21,755,613 | 177,271,756 | -0.49% |
| 2025-02-28 | 8.44 | 8.55 | 8.20 | 8.20 | 8.20 | qfq | 28,424,819 | 237,771,834 | -1.09% |
| 2025-02-27 | 8.33 | 8.36 | 8.11 | 8.29 | 8.29 | qfq | 22,727,575 | 186,980,057 | -0.12% |
| 2025-02-26 | 8.40 | 8.44 | 8.27 | 8.30 | 8.30 | qfq | 22,295,136 | 185,099,650 | -0.72% |
| 2025-02-25 | 8.20 | 8.68 | 8.18 | 8.36 | 8.36 | qfq | 32,426,650 | 274,534,849 | 0.60% |
| 2025-02-24 | 8.46 | 8.65 | 8.25 | 8.31 | 8.31 | qfq | 24,081,689 | 202,359,823 | -1.66% |
| 2025-02-21 | 8.28 | 8.45 | 8.16 | 8.45 | 8.45 | qfq | 32,786,004 | 272,309,714 | 0.96% |
| 2025-02-20 | 8.10 | 8.57 | 8.02 | 8.37 | 8.37 | qfq | 37,451,887 | 310,947,633 | 2.45% |
| 2025-02-19 | 8.00 | 8.23 | 7.95 | 8.17 | 8.17 | qfq | 20,693,894 | 168,070,493 | 1.11% |
| 2025-02-18 | 8.28 | 8.34 | 8.00 | 8.08 | 8.08 | qfq | 22,707,554 | 185,035,573 | -2.88% |
| 2025-02-17 | 8.35 | 8.43 | 8.22 | 8.32 | 8.32 | qfq | 23,765,846 | 197,933,299 | -1.07% |
| 2025-02-14 | 8.50 | 8.54 | 8.30 | 8.41 | 8.41 | qfq | 23,637,966 | 198,245,988 | -1.64% |
| 2025-02-13 | 8.63 | 8.84 | 8.43 | 8.55 | 8.55 | qfq | 39,441,179 | 340,092,822 | -1.95% |
| 2025-02-12 | 8.15 | 9.06 | 8.08 | 8.72 | 8.72 | qfq | 60,513,107 | 524,848,669 | 6.99% |
| 2025-02-11 | 8.42 | 8.43 | 8.08 | 8.15 | 8.15 | qfq | 26,596,513 | 216,898,813 | -3.44% |
| 2025-02-10 | 8.34 | 8.58 | 8.26 | 8.44 | 8.44 | qfq | 28,095,133 | 237,074,442 | 1.69% |
| 2025-02-07 | 8.35 | 8.40 | 8.15 | 8.30 | 8.30 | qfq | 30,770,385 | 254,727,275 | 0.36% |
| 2025-02-06 | 8.20 | 8.45 | 7.82 | 8.27 | 8.27 | qfq | 28,372,636 | 232,683,533 | 1.22% |
| 2025-02-05 | 8.88 | 8.93 | 8.00 | 8.17 | 8.17 | qfq | 36,038,306 | 297,468,332 | -8.72% |
| 2025-01-27 | 9.26 | 9.43 | 8.90 | 8.95 | 8.95 | qfq | 31,545,825 | 284,286,387 | -4.48% |
| 2025-01-24 | 9.15 | 9.45 | 8.81 | 9.37 | 9.37 | qfq | 40,008,889 | 367,688,951 | 1.96% |
| 2025-01-23 | 9.10 | 9.45 | 9.00 | 9.19 | 9.19 | qfq | 44,278,824 | 409,043,796 | 1.77% |
| 2025-01-22 | 8.87 | 9.43 | 8.83 | 9.03 | 9.03 | qfq | 41,206,348 | 376,360,397 | 0.89% |
| 2025-01-21 | 8.91 | 9.09 | 8.83 | 8.95 | 8.95 | qfq | 27,141,273 | 242,621,617 | 0.79% |
| 2025-01-20 | 8.80 | 9.03 | 8.35 | 8.88 | 8.88 | qfq | 32,020,137 | 279,449,857 | 0.23% |
| 2025-01-17 | 8.77 | 9.06 | 8.71 | 8.86 | 8.86 | qfq | 32,878,511 | 292,692,917 | 0.57% |
| 2025-01-16 | 9.06 | 9.26 | 8.80 | 8.81 | 8.81 | qfq | 38,256,487 | 343,819,977 | -2.00% |
| 2025-01-15 | 9.44 | 9.46 | 8.80 | 8.99 | 8.99 | qfq | 54,065,097 | 489,849,853 | -5.86% |
| 2025-01-14 | 9.00 | 9.60 | 8.95 | 9.55 | 9.55 | qfq | 59,867,257 | 560,421,791 | 4.95% |
| 2025-01-13 | 8.98 | 9.64 | 8.81 | 9.10 | 9.10 | qfq | 47,971,213 | 440,996,554 | 1.34% |
| 2025-01-10 | 9.30 | 9.45 | 8.93 | 8.98 | 8.98 | qfq | 54,163,088 | 494,350,924 | -3.85% |
| 2025-01-09 | 8.55 | 9.97 | 8.55 | 9.34 | 9.34 | qfq | 88,034,655 | 834,912,822 | 6.62% |
| 2025-01-08 | 9.10 | 9.10 | 8.29 | 8.76 | 8.76 | qfq | 65,676,599 | 564,522,628 | -4.58% |
| 2025-01-07 | 9.05 | 9.37 | 8.83 | 9.18 | 9.18 | qfq | 64,092,202 | 581,431,453 | 2.57% |
| 2025-01-06 | 8.93 | 9.44 | 8.70 | 8.95 | 8.95 | qfq | 91,894,549 | 827,021,949 | -5.79% |
| 2025-01-03 | 8.08 | 9.73 | 7.62 | 9.50 | 9.50 | qfq | 145,655,925 | 1,324,773,758 | 17.14% |
| 2025-01-02 | 8.73 | 9.02 | 8.06 | 8.11 | 8.11 | qfq | 79,147,420 | 661,735,411 | -9.89% |
| 2024-12-31 | 7.51 | 9.00 | 7.46 | 9.00 | 9.00 | qfq | 109,186,901 | 944,334,215 | 20.00% |
| 2024-12-30 | 7.71 | 7.71 | 7.39 | 7.50 | 7.50 | qfq | 16,481,006 | 123,657,625 | -2.85% |
| 2024-12-27 | 7.56 | 7.92 | 7.49 | 7.72 | 7.72 | qfq | 21,803,034 | 168,970,148 | 2.12% |
| 2024-12-26 | 7.40 | 7.68 | 7.40 | 7.56 | 7.56 | qfq | 16,739,016 | 126,700,796 | 1.75% |
| 2024-12-25 | 7.82 | 7.88 | 7.39 | 7.43 | 7.43 | qfq | 19,558,393 | 146,710,327 | -4.50% |
| 2024-12-24 | 7.71 | 7.89 | 7.60 | 7.78 | 7.78 | qfq | 16,530,348 | 127,895,854 | 1.04% |
| 2024-12-23 | 7.98 | 8.00 | 7.66 | 7.70 | 7.70 | qfq | 24,753,691 | 192,520,877 | -4.23% |
| 2024-12-20 | 8.05 | 8.22 | 7.87 | 8.04 | 8.04 | qfq | 23,334,972 | 187,683,508 | 0.63% |
| 2024-12-19 | 7.90 | 8.10 | 7.83 | 7.99 | 7.99 | qfq | 20,248,669 | 160,914,882 | -1.36% |
| 2024-12-18 | 8.03 | 8.26 | 7.89 | 8.10 | 8.10 | qfq | 21,861,888 | 177,271,773 | 0.87% |
| 2024-12-17 | 8.45 | 8.55 | 7.88 | 8.03 | 8.03 | qfq | 33,493,402 | 272,357,030 | -5.31% |
| 2024-12-16 | 8.52 | 8.80 | 8.33 | 8.48 | 8.48 | qfq | 33,155,415 | 282,132,343 | -2.08% |
| 2024-12-13 | 8.99 | 8.99 | 8.61 | 8.66 | 8.66 | qfq | 39,880,061 | 348,603,287 | -4.10% |
| 2024-12-12 | 9.15 | 9.23 | 8.88 | 9.03 | 9.03 | qfq | 43,057,409 | 388,881,631 | -2.27% |
| 2024-12-11 | 9.27 | 9.70 | 9.11 | 9.24 | 9.24 | qfq | 64,736,044 | 607,698,032 | 3.94% |
| 2024-12-10 | 9.45 | 9.46 | 8.83 | 8.89 | 8.89 | qfq | 39,508,977 | 357,401,180 | -0.78% |
| 2024-12-09 | 9.04 | 9.57 | 8.85 | 8.96 | 8.96 | qfq | 40,393,799 | 369,440,541 | -2.50% |
| 2024-12-06 | 9.11 | 9.37 | 8.60 | 9.19 | 9.19 | qfq | 56,051,554 | 503,029,206 | 0.77% |
| 2024-12-05 | 8.85 | 9.38 | 8.85 | 9.12 | 9.12 | qfq | 57,252,642 | 526,296,893 | 1.56% |
| 2024-12-04 | 9.45 | 9.58 | 8.85 | 8.98 | 8.98 | qfq | 75,889,460 | 692,696,566 | -7.04% |
| 2024-12-03 | 9.29 | 10.50 | 9.25 | 9.66 | 9.66 | qfq | 125,629,911 | 1,241,133,241 | 7.45% |
| 2024-12-02 | 7.51 | 8.99 | 7.41 | 8.99 | 8.99 | qfq | 89,112,962 | 733,663,691 | 20.03% |
| 2024-11-29 | 7.44 | 7.58 | 7.24 | 7.49 | 7.49 | qfq | 29,411,503 | 218,296,263 | 1.08% |
| 2024-11-28 | 7.58 | 7.72 | 7.37 | 7.41 | 7.41 | qfq | 27,766,736 | 209,204,944 | -0.94% |
| 2024-11-27 | 7.34 | 7.51 | 7.14 | 7.48 | 7.48 | qfq | 29,578,672 | 216,618,892 | 1.77% |
| 2024-11-26 | 7.70 | 7.82 | 7.31 | 7.35 | 7.35 | qfq | 27,700,158 | 208,815,175 | -3.16% |
| 2024-11-25 | 7.65 | 7.88 | 7.37 | 7.59 | 7.59 | qfq | 36,404,165 | 274,745,593 | -3.07% |
| 2024-11-22 | 8.26 | 8.39 | 7.77 | 7.83 | 7.83 | qfq | 46,989,924 | 377,590,278 | -4.86% |
| 2024-11-21 | 8.25 | 8.68 | 8.07 | 8.23 | 8.23 | qfq | 54,179,657 | 454,107,215 | -1.56% |
| 2024-11-20 | 8.06 | 8.54 | 7.82 | 8.36 | 8.36 | qfq | 54,742,769 | 446,569,019 | 2.45% |
| 2024-11-19 | 7.60 | 8.25 | 7.37 | 8.16 | 8.16 | qfq | 58,412,734 | 454,287,283 | 10.72% |
| 2024-11-18 | 8.43 | 8.59 | 7.21 | 7.37 | 7.37 | qfq | 64,497,821 | 496,686,427 | -12.57% |
| 2024-11-15 | 8.72 | 9.16 | 8.05 | 8.43 | 8.43 | qfq | 67,240,953 | 577,624,691 | -4.31% |
| 2024-11-14 | 9.60 | 9.80 | 8.71 | 8.81 | 8.81 | qfq | 85,451,160 | 782,320,155 | -11.90% |
| 2024-11-13 | 9.80 | 10.54 | 9.63 | 10.00 | 10.00 | qfq | 106,916,496 | 1,074,643,241 | 6.04% |
| 2024-11-12 | 8.70 | 9.61 | 8.70 | 9.43 | 9.43 | qfq | 99,413,854 | 918,105,054 | 2.72% |
| 2024-11-11 | 10.30 | 10.30 | 9.00 | 9.18 | 9.18 | qfq | 143,982,452 | 1,360,797,245 | -11.13% |
| 2024-11-08 | 8.89 | 11.00 | 8.50 | 10.33 | 10.33 | qfq | 170,613,026 | 1,708,033,749 | 12.04% |
| 2024-11-07 | 9.60 | 10.50 | 8.00 | 9.22 | 9.22 | qfq | 227,900,025 | 2,156,419,075 | -2.85% |
| 2024-11-06 | 9.45 | 9.49 | 9.21 | 9.49 | 9.49 | qfq | 126,600,587 | 1,195,289,964 | 19.97% |
| 2024-11-05 | 7.91 | 7.91 | 7.62 | 7.91 | 7.91 | qfq | 119,747,480 | 945,506,772 | 20.03% |
| 2024-11-04 | 6.59 | 6.59 | 6.09 | 6.59 | 6.59 | qfq | 63,554,515 | 415,237,471 | 20.04% |
| 2024-11-01 | 5.58 | 5.96 | 5.22 | 5.49 | 5.49 | qfq | 139,326,964 | 773,893,686 | 9.15% |
| 2024-10-31 | 4.31 | 5.03 | 4.31 | 5.03 | 5.03 | qfq | 70,681,610 | 342,727,908 | 20.05% |
| 2024-10-30 | 4.17 | 4.27 | 4.13 | 4.19 | 4.19 | qfq | 14,692,457 | 61,588,733 | -0.24% |
| 2024-10-29 | 4.41 | 4.42 | 4.18 | 4.20 | 4.20 | qfq | 20,921,809 | 89,161,201 | -4.55% |
| 2024-10-28 | 4.37 | 4.47 | 4.32 | 4.40 | 4.40 | qfq | 26,241,097 | 115,494,162 | 2.80% |
| 2024-10-25 | 4.00 | 4.34 | 4.00 | 4.28 | 4.28 | qfq | 30,056,235 | 126,003,359 | 7.27% |
| 2024-10-24 | 4.08 | 4.11 | 3.98 | 3.99 | 3.99 | qfq | 17,918,305 | 71,876,865 | -3.86% |
| 2024-10-23 | 4.05 | 4.29 | 4.04 | 4.15 | 4.15 | qfq | 33,068,939 | 138,187,615 | 1.97% |
| 2024-10-22 | 4.00 | 4.11 | 3.85 | 4.07 | 4.07 | qfq | 30,474,096 | 122,236,582 | 3.04% |
| 2024-10-21 | 3.62 | 4.00 | 3.61 | 3.95 | 3.95 | qfq | 35,581,112 | 138,195,286 | 10.34% |
| 2024-10-18 | 3.45 | 3.66 | 3.43 | 3.58 | 3.58 | qfq | 13,566,681 | 48,004,122 | 3.47% |
| 2024-10-17 | 3.54 | 3.56 | 3.45 | 3.46 | 3.46 | qfq | 9,125,207 | 31,898,014 | -0.86% |
| 2024-10-16 | 3.46 | 3.55 | 3.44 | 3.49 | 3.49 | qfq | 10,339,365 | 36,078,176 | -0.29% |
| 2024-10-15 | 3.56 | 3.61 | 3.49 | 3.50 | 3.50 | qfq | 9,638,273 | 34,221,482 | -2.23% |
| 2024-10-14 | 3.62 | 3.64 | 3.49 | 3.58 | 3.58 | qfq | 14,050,450 | 49,971,695 | 0.00% |
| 2024-10-11 | 3.81 | 3.84 | 3.52 | 3.58 | 3.58 | qfq | 17,720,451 | 64,819,009 | -6.04% |
| 2024-10-10 | 3.79 | 3.98 | 3.79 | 3.81 | 3.81 | qfq | 21,282,054 | 82,904,955 | 1.33% |
| 2024-10-09 | 4.12 | 4.16 | 3.75 | 3.76 | 3.76 | qfq | 29,357,515 | 116,244,364 | -11.74% |
| 2024-10-08 | 4.58 | 4.66 | 4.04 | 4.26 | 4.26 | qfq | 38,068,883 | 164,159,671 | 8.12% |
| 2024-09-30 | 3.58 | 4.00 | 3.52 | 3.94 | 3.94 | qfq | 32,111,120 | 120,372,341 | 13.54% |
| 2024-09-27 | 3.38 | 3.47 | 3.33 | 3.47 | 3.47 | qfq | 8,953,353 | 30,483,077 | 5.15% |
| 2024-09-26 | 3.20 | 3.31 | 3.20 | 3.30 | 3.30 | qfq | 7,493,162 | 24,394,066 | 2.17% |
| 2024-09-25 | 3.13 | 3.26 | 3.13 | 3.23 | 3.23 | qfq | 8,200,786 | 26,377,002 | 3.86% |
| 2024-09-24 | 3.03 | 3.12 | 3.03 | 3.11 | 3.11 | qfq | 5,642,617 | 17,420,088 | 2.98% |
| 2024-09-23 | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | qfq | 2,505,166 | 7,589,169 | -0.98% |
| 2024-09-20 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | qfq | 3,090,443 | 9,379,648 | 0.33% |
| 2024-09-19 | 3.00 | 3.07 | 2.97 | 3.04 | 3.04 | qfq | 3,600,217 | 10,910,782 | 1.00% |
| 2024-09-18 | 3.03 | 3.06 | 2.98 | 3.01 | 3.01 | qfq | 2,893,109 | 8,695,264 | -0.66% |
| 2024-09-13 | 3.12 | 3.14 | 3.03 | 3.03 | 3.03 | qfq | 4,301,510 | 13,188,269 | -2.57% |
| 2024-09-12 | 3.07 | 3.13 | 3.05 | 3.11 | 3.11 | qfq | 5,745,882 | 17,878,619 | 1.63% |
| 2024-09-11 | 3.03 | 3.08 | 3.02 | 3.06 | 3.06 | qfq | 2,718,982 | 8,314,011 | 0.66% |
| 2024-09-10 | 3.01 | 3.05 | 2.98 | 3.04 | 3.04 | qfq | 2,747,618 | 8,283,426 | 1.00% |
| 2024-09-09 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | qfq | 2,341,011 | 7,037,985 | -0.33% |
| 2024-09-06 | 3.01 | 3.05 | 2.99 | 3.02 | 3.02 | qfq | 2,344,903 | 7,070,361 | 0.00% |
| 2024-09-05 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | qfq | 2,408,790 | 7,270,854 | 0.00% |
| 2024-09-04 | 3.03 | 3.04 | 2.99 | 3.02 | 3.02 | qfq | 3,375,408 | 10,190,224 | 0.67% |
| 2024-09-03 | 3.00 | 3.03 | 2.95 | 3.00 | 3.00 | qfq | 2,950,988 | 8,841,940 | 0.67% |
| 2024-09-02 | 2.98 | 3.05 | 2.97 | 2.98 | 2.98 | qfq | 6,677,127 | 20,143,610 | 0.00% |
| 2024-08-30 | 2.95 | 3.01 | 2.95 | 2.98 | 2.98 | qfq | 3,696,200 | 11,032,783 | 1.02% |
| 2024-08-29 | 2.93 | 2.98 | 2.91 | 2.95 | 2.95 | qfq | 2,601,820 | 7,659,280 | 0.34% |
| 2024-08-28 | 2.90 | 2.97 | 2.87 | 2.94 | 2.94 | qfq | 3,751,547 | 10,984,687 | 1.38% |
| 2024-08-27 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | qfq | 3,324,085 | 9,723,975 | -2.36% |
| 2024-08-26 | 2.89 | 3.01 | 2.89 | 2.97 | 2.97 | qfq | 3,753,543 | 11,167,977 | 2.06% |
| 2024-08-23 | 2.90 | 2.94 | 2.88 | 2.91 | 2.91 | qfq | 2,848,431 | 8,303,637 | 0.00% |
| 2024-08-22 | 2.96 | 3.00 | 2.90 | 2.91 | 2.91 | qfq | 2,935,108 | 8,651,660 | -1.02% |
| 2024-08-21 | 2.93 | 2.96 | 2.92 | 2.94 | 2.94 | qfq | 1,908,724 | 5,606,127 | 0.00% |
| 2024-08-20 | 3.00 | 3.01 | 2.92 | 2.94 | 2.94 | qfq | 3,541,521 | 10,475,762 | -1.67% |
| 2024-08-19 | 3.00 | 3.05 | 2.98 | 2.99 | 2.99 | qfq | 2,661,769 | 8,005,408 | -0.33% |
| 2024-08-16 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | qfq | 2,815,585 | 8,499,816 | -1.96% |
| 2024-08-15 | 3.03 | 3.07 | 3.00 | 3.06 | 3.06 | qfq | 3,152,736 | 9,574,598 | 0.99% |
| 2024-08-14 | 3.08 | 3.09 | 3.02 | 3.03 | 3.03 | qfq | 2,773,858 | 8,452,992 | -1.94% |
| 2024-08-13 | 3.04 | 3.11 | 3.00 | 3.09 | 3.09 | qfq | 3,946,894 | 12,093,491 | 1.98% |
| 2024-08-12 | 3.10 | 3.11 | 3.03 | 3.03 | 3.03 | qfq | 3,941,047 | 12,085,899 | -0.66% |
| 2024-08-09 | 3.13 | 3.13 | 3.05 | 3.05 | 3.05 | qfq | 3,270,734 | 10,089,168 | -1.93% |
| 2024-08-08 | 3.09 | 3.13 | 3.05 | 3.11 | 3.11 | qfq | 3,661,296 | 11,354,411 | 0.32% |
| 2024-08-07 | 3.10 | 3.12 | 3.07 | 3.10 | 3.10 | qfq | 2,378,344 | 7,367,082 | 0.32% |
| 2024-08-06 | 3.09 | 3.10 | 3.05 | 3.09 | 3.09 | qfq | 3,975,929 | 12,229,149 | 1.98% |
| 2024-08-05 | 3.11 | 3.16 | 3.02 | 3.03 | 3.03 | qfq | 6,858,428 | 21,143,368 | -2.88% |
| 2024-08-02 | 3.15 | 3.18 | 3.11 | 3.12 | 3.12 | qfq | 4,979,673 | 15,668,922 | -1.58% |
| 2024-08-01 | 3.20 | 3.21 | 3.15 | 3.17 | 3.17 | qfq | 5,288,311 | 16,736,437 | -0.31% |
| 2024-07-31 | 3.07 | 3.18 | 3.06 | 3.18 | 3.18 | qfq | 7,885,195 | 24,750,062 | 3.25% |
| 2024-07-30 | 3.07 | 3.11 | 3.06 | 3.08 | 3.08 | qfq | 4,876,086 | 15,031,254 | 0.00% |
| 2024-07-29 | 3.11 | 3.14 | 3.06 | 3.08 | 3.08 | qfq | 6,999,469 | 21,671,178 | -1.28% |
| 2024-07-26 | 3.07 | 3.18 | 3.03 | 3.12 | 3.12 | qfq | 12,820,554 | 39,900,144 | 1.63% |
| 2024-07-25 | 3.02 | 3.09 | 3.01 | 3.07 | 3.07 | qfq | 10,914,465 | 33,376,742 | 0.66% |
| 2024-07-24 | 2.92 | 3.14 | 2.86 | 3.05 | 3.05 | qfq | 16,361,438 | 49,698,720 | 4.10% |
| 2024-07-23 | 2.93 | 2.98 | 2.91 | 2.93 | 2.93 | qfq | 5,935,018 | 17,531,842 | 0.00% |
| 2024-07-22 | 2.86 | 2.95 | 2.86 | 2.93 | 2.93 | qfq | 4,076,826 | 11,890,035 | 2.45% |
| 2024-07-19 | 2.84 | 2.87 | 2.80 | 2.86 | 2.86 | qfq | 2,593,505 | 7,348,401 | 0.70% |
| 2024-07-18 | 2.83 | 2.86 | 2.77 | 2.84 | 2.84 | qfq | 4,763,603 | 13,465,534 | 0.00% |
| 2024-07-17 | 2.86 | 2.89 | 2.83 | 2.84 | 2.84 | qfq | 2,791,113 | 7,943,484 | 0.35% |
| 2024-07-16 | 2.84 | 2.86 | 2.82 | 2.83 | 2.83 | qfq | 1,791,867 | 5,084,781 | -0.70% |
| 2024-07-15 | 2.93 | 2.93 | 2.83 | 2.85 | 2.85 | qfq | 2,993,324 | 8,561,770 | -2.73% |
| 2024-07-12 | 2.90 | 2.97 | 2.90 | 2.93 | 2.93 | qfq | 2,494,369 | 7,339,368 | 0.34% |
| 2024-07-11 | 2.86 | 2.94 | 2.85 | 2.92 | 2.92 | qfq | 3,657,918 | 10,656,031 | 3.55% |
| 2024-07-10 | 2.88 | 2.89 | 2.81 | 2.82 | 2.82 | qfq | 2,586,682 | 7,357,285 | -2.08% |
| 2024-07-09 | 2.85 | 2.88 | 2.79 | 2.88 | 2.88 | qfq | 3,312,274 | 9,392,148 | 1.77% |
| 2024-07-08 | 2.90 | 2.91 | 2.83 | 2.83 | 2.83 | qfq | 2,656,073 | 7,591,316 | -2.41% |
| 2024-07-05 | 2.86 | 2.92 | 2.83 | 2.90 | 2.90 | qfq | 3,264,058 | 9,428,751 | 1.05% |
| 2024-07-04 | 2.93 | 2.97 | 2.86 | 2.87 | 2.87 | qfq | 4,184,906 | 12,132,852 | -3.04% |
| 2024-07-03 | 2.94 | 3.01 | 2.92 | 2.96 | 2.96 | qfq | 4,472,461 | 13,285,074 | 0.34% |
| 2024-07-02 | 2.91 | 2.96 | 2.86 | 2.95 | 2.95 | qfq | 5,607,816 | 16,407,234 | 1.72% |
| 2024-07-01 | 2.90 | 2.93 | 2.86 | 2.90 | 2.90 | qfq | 3,647,834 | 10,535,443 | 0.69% |
| 2024-06-28 | 2.87 | 2.93 | 2.85 | 2.88 | 2.88 | qfq | 2,963,635 | 8,595,477 | 0.35% |
| 2024-06-27 | 2.90 | 2.93 | 2.86 | 2.87 | 2.87 | qfq | 3,862,367 | 11,154,102 | -1.37% |
| 2024-06-26 | 2.83 | 2.92 | 2.77 | 2.91 | 2.91 | qfq | 5,064,717 | 14,408,705 | 3.56% |
| 2024-06-25 | 2.81 | 2.85 | 2.79 | 2.81 | 2.81 | qfq | 3,615,581 | 10,152,999 | 0.72% |
| 2024-06-24 | 2.92 | 2.92 | 2.79 | 2.79 | 2.79 | qfq | 8,691,141 | 24,638,486 | -5.10% |
| 2024-06-21 | 2.95 | 2.96 | 2.91 | 2.94 | 2.94 | qfq | 4,896,015 | 14,344,438 | 0.00% |
| 2024-06-20 | 2.96 | 2.99 | 2.93 | 2.94 | 2.94 | qfq | 5,520,119 | 16,337,171 | -0.68% |
| 2024-06-19 | 3.01 | 3.01 | 2.94 | 2.96 | 2.96 | qfq | 6,989,779 | 20,714,032 | -1.66% |
| 2024-06-18 | 3.05 | 3.05 | 2.98 | 3.01 | 3.01 | qfq | 7,336,918 | 22,042,250 | -0.66% |
| 2024-06-17 | 3.10 | 3.10 | 3.01 | 3.03 | 3.03 | qfq | 8,234,453 | 25,082,659 | -2.88% |
| 2024-06-14 | 3.12 | 3.17 | 3.04 | 3.12 | 3.12 | qfq | 13,308,435 | 41,515,904 | -0.64% |
| 2024-06-13 | 3.03 | 3.24 | 2.98 | 3.14 | 3.14 | qfq | 12,530,994 | 39,038,262 | 3.29% |
| 2024-06-12 | 3.03 | 3.08 | 3.01 | 3.04 | 3.04 | qfq | 6,173,391 | 18,805,477 | 0.33% |
| 2024-06-11 | 2.99 | 3.05 | 2.94 | 3.03 | 3.03 | qfq | 5,145,389 | 15,428,716 | 0.33% |
| 2024-06-07 | 2.96 | 3.07 | 2.96 | 3.02 | 3.02 | qfq | 6,685,408 | 20,062,111 | 2.37% |
| 2024-06-06 | 3.12 | 3.18 | 2.93 | 2.95 | 2.95 | qfq | 13,255,511 | 39,828,449 | -6.05% |
| 2024-06-05 | 3.22 | 3.25 | 3.14 | 3.14 | 3.14 | qfq | 5,338,046 | 17,005,575 | -2.79% |
| 2024-06-04 | 3.25 | 3.25 | 3.17 | 3.23 | 3.23 | qfq | 7,514,159 | 24,059,777 | -0.92% |
| 2024-06-03 | 3.41 | 3.41 | 3.21 | 3.26 | 3.26 | qfq | 9,423,813 | 30,832,074 | -3.26% |
| 2024-05-31 | 3.38 | 3.41 | 3.35 | 3.37 | 3.37 | qfq | 4,966,704 | 16,767,135 | 0.30% |
| 2024-05-30 | 3.38 | 3.43 | 3.34 | 3.36 | 3.36 | qfq | 5,154,065 | 17,377,656 | -1.18% |
| 2024-05-29 | 3.34 | 3.48 | 3.34 | 3.40 | 3.40 | qfq | 5,062,082 | 17,344,965 | 0.00% |
| 2024-05-28 | 3.41 | 3.45 | 3.36 | 3.40 | 3.40 | qfq | 4,634,489 | 15,820,937 | 0.29% |
| 2024-05-27 | 3.45 | 3.46 | 3.35 | 3.39 | 3.39 | qfq | 6,057,235 | 20,517,569 | -0.59% |
| 2024-05-24 | 3.39 | 3.49 | 3.39 | 3.41 | 3.41 | qfq | 5,238,430 | 18,072,312 | -0.29% |
| 2024-05-23 | 3.57 | 3.57 | 3.40 | 3.42 | 3.42 | qfq | 7,213,483 | 24,880,112 | -3.66% |
| 2024-05-22 | 3.48 | 3.56 | 3.46 | 3.55 | 3.55 | qfq | 4,950,307 | 17,380,140 | 2.01% |
| 2024-05-21 | 3.55 | 3.55 | 3.44 | 3.48 | 3.48 | qfq | 5,621,866 | 19,581,441 | -1.69% |
| 2024-05-20 | 3.54 | 3.62 | 3.51 | 3.54 | 3.54 | qfq | 6,492,155 | 23,122,679 | 0.00% |
| 2024-05-17 | 3.45 | 3.54 | 3.42 | 3.54 | 3.54 | qfq | 6,390,753 | 22,329,936 | 2.91% |
| 2024-05-16 | 3.44 | 3.49 | 3.42 | 3.44 | 3.44 | qfq | 4,567,288 | 15,782,980 | 0.29% |
| 2024-05-15 | 3.47 | 3.50 | 3.42 | 3.43 | 3.43 | qfq | 3,946,718 | 13,638,573 | -1.15% |
| 2024-05-14 | 3.43 | 3.52 | 3.43 | 3.47 | 3.47 | qfq | 4,126,543 | 14,367,019 | 0.29% |
| 2024-05-13 | 3.53 | 3.54 | 3.43 | 3.46 | 3.46 | qfq | 7,377,653 | 25,665,069 | -2.81% |
| 2024-05-10 | 3.60 | 3.62 | 3.52 | 3.56 | 3.56 | qfq | 5,896,647 | 20,987,339 | -1.39% |
| 2024-05-09 | 3.50 | 3.64 | 3.50 | 3.61 | 3.61 | qfq | 5,378,177 | 19,396,353 | 2.56% |
| 2024-05-08 | 3.57 | 3.62 | 3.52 | 3.52 | 3.52 | qfq | 5,086,584 | 18,116,588 | -2.22% |
| 2024-05-07 | 3.61 | 3.63 | 3.57 | 3.60 | 3.60 | qfq | 4,897,514 | 17,600,898 | -1.10% |
| 2024-05-06 | 3.63 | 3.65 | 3.54 | 3.64 | 3.64 | qfq | 7,743,806 | 27,999,672 | 2.54% |
| 2024-04-30 | 3.51 | 3.63 | 3.50 | 3.55 | 3.55 | qfq | 8,549,030 | 30,453,274 | -3.27% |
| 2024-04-29 | 3.40 | 3.68 | 3.40 | 3.67 | 3.67 | qfq | 9,626,153 | 34,771,211 | 6.38% |
| 2024-04-26 | 3.31 | 3.46 | 3.30 | 3.45 | 3.45 | qfq | 6,907,198 | 23,401,701 | 3.60% |
| 2024-04-25 | 3.29 | 3.38 | 3.25 | 3.33 | 3.33 | qfq | 5,136,109 | 17,112,963 | 1.22% |
| 2024-04-24 | 3.26 | 3.32 | 3.24 | 3.29 | 3.29 | qfq | 3,951,449 | 12,980,948 | 0.61% |
| 2024-04-23 | 3.29 | 3.35 | 3.23 | 3.27 | 3.27 | qfq | 5,529,216 | 18,121,944 | 0.31% |
| 2024-04-22 | 3.25 | 3.33 | 3.16 | 3.26 | 3.26 | qfq | 6,935,199 | 22,546,408 | 0.00% |
| 2024-04-19 | 3.29 | 3.37 | 3.23 | 3.26 | 3.26 | qfq | 6,945,970 | 22,769,218 | -2.69% |
| 2024-04-18 | 3.44 | 3.48 | 3.34 | 3.35 | 3.35 | qfq | 7,418,114 | 25,116,794 | -2.62% |
| 2024-04-17 | 3.28 | 3.45 | 3.26 | 3.44 | 3.44 | qfq | 8,705,883 | 29,338,075 | 6.83% |
| 2024-04-16 | 3.44 | 3.44 | 3.20 | 3.22 | 3.22 | qfq | 9,932,846 | 32,498,394 | -6.40% |
| 2024-04-15 | 3.63 | 3.67 | 3.40 | 3.44 | 3.44 | qfq | 10,493,060 | 36,604,862 | -5.23% |
| 2024-04-12 | 3.76 | 3.79 | 3.63 | 3.63 | 3.63 | qfq | 5,803,167 | 21,490,068 | -2.68% |
| 2024-04-11 | 3.69 | 3.79 | 3.65 | 3.73 | 3.73 | qfq | 4,826,486 | 18,026,546 | 0.27% |
| 2024-04-10 | 3.80 | 3.82 | 3.68 | 3.72 | 3.72 | qfq | 5,928,665 | 22,180,689 | -2.62% |
| 2024-04-09 | 3.70 | 3.83 | 3.68 | 3.82 | 3.82 | qfq | 7,457,600 | 28,217,018 | 3.24% |
| 2024-04-08 | 3.88 | 3.88 | 3.70 | 3.70 | 3.70 | qfq | 8,463,265 | 31,891,142 | -4.15% |
| 2024-04-03 | 4.03 | 4.04 | 3.86 | 3.86 | 3.86 | qfq | 12,285,129 | 48,032,833 | -4.46% |
| 2024-04-02 | 4.05 | 4.15 | 3.98 | 4.04 | 4.04 | qfq | 16,537,767 | 67,078,486 | 4.12% |
| 2024-04-01 | 3.78 | 3.88 | 3.77 | 3.88 | 3.88 | qfq | 5,402,880 | 20,762,907 | 3.19% |
| 2024-03-29 | 3.76 | 3.81 | 3.72 | 3.76 | 3.76 | qfq | 4,321,584 | 16,246,373 | 0.00% |
| 2024-03-28 | 3.68 | 3.81 | 3.67 | 3.76 | 3.76 | qfq | 5,210,853 | 19,520,204 | 2.17% |
| 2024-03-27 | 3.88 | 3.88 | 3.67 | 3.68 | 3.68 | qfq | 6,244,775 | 23,603,627 | -4.42% |
| 2024-03-26 | 3.83 | 3.91 | 3.78 | 3.85 | 3.85 | qfq | 5,231,897 | 20,049,603 | 0.26% |
| 2024-03-25 | 3.98 | 3.99 | 3.83 | 3.84 | 3.84 | qfq | 6,241,846 | 24,426,716 | -3.27% |
| 2024-03-22 | 4.08 | 4.10 | 3.94 | 3.97 | 3.97 | qfq | 7,758,838 | 31,014,720 | -2.70% |
| 2024-03-21 | 4.06 | 4.12 | 4.04 | 4.08 | 4.08 | qfq | 5,641,810 | 22,978,417 | 0.25% |
| 2024-03-20 | 4.04 | 4.09 | 4.03 | 4.07 | 4.07 | qfq | 5,328,957 | 21,636,330 | 0.74% |
| 2024-03-19 | 4.07 | 4.08 | 4.03 | 4.04 | 4.04 | qfq | 4,475,937 | 18,138,497 | -0.74% |
| 2024-03-18 | 4.03 | 4.09 | 4.02 | 4.07 | 4.07 | qfq | 6,941,276 | 28,166,838 | 0.74% |
| 2024-03-15 | 3.98 | 4.04 | 3.94 | 4.04 | 4.04 | qfq | 5,958,009 | 23,770,179 | 1.51% |
| 2024-03-14 | 4.03 | 4.05 | 3.92 | 3.98 | 3.98 | qfq | 5,004,940 | 19,966,280 | -1.00% |
| 2024-03-13 | 4.05 | 4.05 | 3.99 | 4.02 | 4.02 | qfq | 5,426,071 | 21,805,804 | -0.50% |
| 2024-03-12 | 4.06 | 4.09 | 3.99 | 4.04 | 4.04 | qfq | 7,353,929 | 29,648,031 | -0.25% |
| 2024-03-11 | 3.96 | 4.05 | 3.96 | 4.05 | 4.05 | qfq | 8,785,465 | 35,255,121 | 2.02% |
| 2024-03-08 | 3.90 | 3.99 | 3.86 | 3.97 | 3.97 | qfq | 7,146,256 | 28,068,508 | 2.06% |
| 2024-03-07 | 4.00 | 4.04 | 3.88 | 3.89 | 3.89 | qfq | 7,672,492 | 30,428,143 | -2.75% |
| 2024-03-06 | 3.84 | 4.05 | 3.81 | 4.00 | 4.00 | qfq | 9,783,635 | 38,545,668 | 4.17% |
| 2024-03-05 | 3.94 | 3.94 | 3.83 | 3.84 | 3.84 | qfq | 6,857,197 | 26,568,106 | -2.54% |
| 2024-03-04 | 3.98 | 4.09 | 3.90 | 3.94 | 3.94 | qfq | 6,641,480 | 26,217,366 | -1.01% |
| 2024-03-01 | 3.99 | 4.04 | 3.93 | 3.98 | 3.98 | qfq | 6,284,134 | 24,963,882 | 0.00% |
| 2024-02-29 | 3.81 | 3.99 | 3.81 | 3.98 | 3.98 | qfq | 9,273,411 | 36,459,393 | 3.38% |
| 2024-02-28 | 4.11 | 4.23 | 3.85 | 3.85 | 3.85 | qfq | 12,750,334 | 51,653,275 | -5.87% |
| 2024-02-27 | 3.96 | 4.10 | 3.92 | 4.09 | 4.09 | qfq | 7,064,619 | 28,569,176 | 3.28% |
| 2024-02-26 | 3.87 | 4.06 | 3.79 | 3.96 | 3.96 | qfq | 10,301,831 | 40,681,871 | 2.86% |
| 2024-02-23 | 3.83 | 3.87 | 3.76 | 3.85 | 3.85 | qfq | 6,742,135 | 25,713,415 | 1.32% |
| 2024-02-22 | 3.78 | 3.85 | 3.73 | 3.80 | 3.80 | qfq | 7,981,925 | 30,259,232 | 1.06% |
| 2024-02-21 | 3.65 | 3.88 | 3.59 | 3.76 | 3.76 | qfq | 12,570,191 | 47,439,011 | 2.73% |
| 2024-02-20 | 3.69 | 3.72 | 3.59 | 3.66 | 3.66 | qfq | 8,218,025 | 29,889,242 | -1.61% |
| 2024-02-19 | 3.91 | 3.92 | 3.62 | 3.72 | 3.72 | qfq | 17,035,675 | 63,577,366 | -3.38% |
| 2024-02-08 | 3.38 | 3.93 | 3.38 | 3.85 | 3.85 | qfq | 19,691,302 | 73,581,324 | 14.24% |
| 2024-02-07 | 3.31 | 3.43 | 3.29 | 3.37 | 3.37 | qfq | 14,081,378 | 47,261,471 | 1.51% |
| 2024-02-06 | 3.13 | 3.43 | 2.98 | 3.32 | 3.32 | qfq | 17,334,738 | 54,891,849 | 5.06% |
| 2024-02-05 | 3.66 | 3.66 | 3.10 | 3.16 | 3.16 | qfq | 21,998,215 | 71,873,368 | -13.90% |
| 2024-02-02 | 3.89 | 3.97 | 3.54 | 3.67 | 3.67 | qfq | 8,641,313 | 32,376,477 | -4.92% |
| 2024-02-01 | 3.93 | 3.98 | 3.81 | 3.86 | 3.86 | qfq | 7,680,302 | 29,907,982 | -2.28% |
| 2024-01-31 | 4.21 | 4.29 | 3.93 | 3.95 | 3.95 | qfq | 13,448,176 | 54,434,605 | -9.20% |
| 2024-01-30 | 4.51 | 4.51 | 4.34 | 4.35 | 4.35 | qfq | 4,354,933 | 19,265,748 | -3.55% |
| 2024-01-29 | 4.63 | 4.68 | 4.48 | 4.51 | 4.51 | qfq | 5,289,253 | 24,144,047 | -2.38% |
| 2024-01-26 | 4.65 | 4.68 | 4.58 | 4.62 | 4.62 | qfq | 5,343,012 | 24,762,353 | -0.22% |
| 2024-01-25 | 4.45 | 4.63 | 4.41 | 4.63 | 4.63 | qfq | 5,738,704 | 26,054,145 | 4.51% |
| 2024-01-24 | 4.37 | 4.45 | 4.24 | 4.43 | 4.43 | qfq | 4,842,454 | 21,093,281 | 2.31% |
| 2024-01-23 | 4.37 | 4.38 | 4.20 | 4.33 | 4.33 | qfq | 5,791,965 | 24,966,932 | 0.23% |
| 2024-01-22 | 4.62 | 4.63 | 4.30 | 4.32 | 4.32 | qfq | 6,231,946 | 27,779,128 | -6.49% |
| 2024-01-19 | 4.70 | 4.75 | 4.61 | 4.62 | 4.62 | qfq | 4,060,003 | 18,920,530 | -1.70% |
| 2024-01-18 | 4.75 | 4.78 | 4.58 | 4.70 | 4.70 | qfq | 7,016,656 | 32,792,800 | -1.26% |
| 2024-01-17 | 4.90 | 4.91 | 4.75 | 4.76 | 4.76 | qfq | 4,292,290 | 20,703,219 | -2.86% |
| 2024-01-16 | 4.87 | 4.95 | 4.82 | 4.90 | 4.90 | qfq | 3,771,825 | 18,365,434 | 0.20% |
| 2024-01-15 | 4.95 | 4.97 | 4.87 | 4.89 | 4.89 | qfq | 3,414,713 | 16,748,157 | -1.41% |
| 2024-01-12 | 4.94 | 5.06 | 4.92 | 4.96 | 4.96 | qfq | 5,381,940 | 26,888,741 | 0.81% |
| 2024-01-11 | 4.85 | 4.96 | 4.81 | 4.92 | 4.92 | qfq | 3,139,384 | 15,359,599 | 1.65% |
| 2024-01-10 | 4.87 | 4.94 | 4.79 | 4.84 | 4.84 | qfq | 3,216,241 | 15,642,435 | -0.82% |
| 2024-01-09 | 4.89 | 4.98 | 4.84 | 4.88 | 4.88 | qfq | 3,620,236 | 17,722,468 | 0.00% |
| 2024-01-08 | 4.95 | 4.99 | 4.88 | 4.88 | 4.88 | qfq | 3,781,386 | 18,626,468 | -2.01% |
| 2024-01-05 | 5.06 | 5.11 | 4.92 | 4.98 | 4.98 | qfq | 4,528,144 | 22,702,184 | -1.58% |
| 2024-01-04 | 5.07 | 5.13 | 5.04 | 5.06 | 5.06 | qfq | 3,547,584 | 17,994,122 | -0.98% |
| 2024-01-03 | 5.12 | 5.13 | 5.06 | 5.11 | 5.11 | qfq | 4,415,627 | 22,520,098 | 0.00% |
| 2024-01-02 | 5.13 | 5.15 | 5.09 | 5.11 | 5.11 | qfq | 6,050,278 | 31,004,781 | -0.58% |
| 2023-12-29 | 5.05 | 5.15 | 5.01 | 5.14 | 5.14 | qfq | 8,220,903 | 42,082,613 | 2.59% |
| 2023-12-28 | 4.77 | 5.04 | 4.75 | 5.01 | 5.01 | qfq | 10,275,448 | 50,893,591 | 5.03% |
| 2023-12-27 | 4.79 | 4.80 | 4.71 | 4.77 | 4.77 | qfq | 3,112,416 | 14,792,765 | -0.21% |
| 2023-12-26 | 4.86 | 4.86 | 4.76 | 4.78 | 4.78 | qfq | 2,382,539 | 11,408,652 | -1.04% |
| 2023-12-25 | 4.88 | 4.88 | 4.81 | 4.83 | 4.83 | qfq | 2,572,343 | 12,453,097 | -0.41% |
| 2023-12-22 | 4.87 | 4.91 | 4.81 | 4.85 | 4.85 | qfq | 3,601,774 | 17,506,804 | -0.41% |
| 2023-12-21 | 4.77 | 4.90 | 4.73 | 4.87 | 4.87 | qfq | 4,301,146 | 20,736,090 | 2.10% |
| 2023-12-20 | 4.81 | 4.84 | 4.76 | 4.77 | 4.77 | qfq | 2,591,007 | 12,451,530 | -0.83% |
| 2023-12-19 | 4.78 | 4.83 | 4.75 | 4.81 | 4.81 | qfq | 2,797,284 | 13,418,108 | 0.21% |
| 2023-12-18 | 4.93 | 4.93 | 4.78 | 4.80 | 4.80 | qfq | 5,762,341 | 27,797,000 | -2.83% |
| 2023-12-15 | 4.92 | 4.99 | 4.90 | 4.94 | 4.94 | qfq | 2,892,952 | 14,289,775 | 0.20% |
| 2023-12-14 | 4.96 | 4.98 | 4.91 | 4.93 | 4.93 | qfq | 2,357,137 | 11,665,235 | -0.20% |
| 2023-12-13 | 4.96 | 4.99 | 4.92 | 4.94 | 4.94 | qfq | 2,023,219 | 10,032,766 | -0.80% |
| 2023-12-12 | 4.99 | 4.99 | 4.94 | 4.98 | 4.98 | qfq | 2,354,623 | 11,685,034 | 0.00% |
| 2023-12-11 | 4.92 | 5.00 | 4.87 | 4.98 | 4.98 | qfq | 4,325,284 | 21,339,743 | 0.20% |
| 2023-12-08 | 5.00 | 5.03 | 4.93 | 4.97 | 4.97 | qfq | 4,348,518 | 21,615,941 | -0.20% |
| 2023-12-07 | 5.03 | 5.03 | 4.95 | 4.98 | 4.98 | qfq | 3,339,476 | 16,633,829 | -0.80% |
| 2023-12-06 | 4.99 | 5.06 | 4.99 | 5.02 | 5.02 | qfq | 4,029,801 | 20,246,959 | 0.60% |
| 2023-12-05 | 5.04 | 5.10 | 4.98 | 4.99 | 4.99 | qfq | 4,413,011 | 22,235,423 | -0.80% |
| 2023-12-04 | 5.07 | 5.10 | 5.03 | 5.03 | 5.03 | qfq | 4,081,839 | 20,662,568 | -0.79% |
| 2023-12-01 | 5.11 | 5.11 | 5.06 | 5.07 | 5.07 | qfq | 3,741,193 | 19,008,253 | -0.59% |
| 2023-11-30 | 5.16 | 5.16 | 5.06 | 5.10 | 5.10 | qfq | 3,844,232 | 19,623,728 | -0.78% |
| 2023-11-29 | 5.15 | 5.20 | 5.13 | 5.14 | 5.14 | qfq | 3,657,284 | 18,888,650 | -0.77% |
| 2023-11-28 | 5.10 | 5.19 | 5.06 | 5.18 | 5.18 | qfq | 4,914,051 | 25,270,525 | 1.57% |
| 2023-11-27 | 5.06 | 5.12 | 5.05 | 5.10 | 5.10 | qfq | 3,498,053 | 17,786,377 | 0.39% |
| 2023-11-24 | 5.16 | 5.16 | 5.07 | 5.08 | 5.08 | qfq | 3,862,035 | 19,664,375 | -0.97% |
| 2023-11-23 | 5.09 | 5.15 | 5.08 | 5.13 | 5.13 | qfq | 2,992,916 | 15,331,706 | 0.39% |
| 2023-11-22 | 5.15 | 5.19 | 5.10 | 5.11 | 5.11 | qfq | 3,931,356 | 20,193,725 | -0.97% |
| 2023-11-21 | 5.21 | 5.21 | 5.15 | 5.16 | 5.16 | qfq | 3,851,765 | 19,954,605 | -0.77% |
| 2023-11-20 | 5.15 | 5.20 | 5.13 | 5.20 | 5.20 | qfq | 4,776,058 | 24,731,277 | 1.17% |
| 2023-11-17 | 5.15 | 5.18 | 5.12 | 5.14 | 5.14 | qfq | 2,996,344 | 15,417,739 | 0.19% |
| 2023-11-16 | 5.21 | 5.23 | 5.13 | 5.13 | 5.13 | qfq | 4,757,885 | 24,633,292 | -1.35% |
| 2023-11-15 | 5.20 | 5.24 | 5.16 | 5.20 | 5.20 | qfq | 3,795,151 | 19,754,201 | 0.97% |
| 2023-11-14 | 5.15 | 5.18 | 5.11 | 5.15 | 5.15 | qfq | 4,381,444 | 22,545,021 | 0.00% |
| 2023-11-13 | 5.14 | 5.16 | 5.10 | 5.15 | 5.15 | qfq | 3,315,031 | 16,986,076 | 0.39% |
| 2023-11-10 | 5.12 | 5.15 | 5.09 | 5.13 | 5.13 | qfq | 4,034,030 | 20,644,286 | 0.00% |
| 2023-11-09 | 5.17 | 5.20 | 5.13 | 5.13 | 5.13 | qfq | 4,135,959 | 21,331,775 | -1.16% |
| 2023-11-08 | 5.24 | 5.26 | 5.18 | 5.19 | 5.19 | qfq | 4,678,388 | 24,385,371 | -0.95% |
| 2023-11-07 | 5.18 | 5.26 | 5.15 | 5.24 | 5.24 | qfq | 7,230,463 | 37,638,486 | 0.77% |
| 2023-11-06 | 5.06 | 5.21 | 5.05 | 5.20 | 5.20 | qfq | 9,773,764 | 50,377,281 | 2.97% |
| 2023-11-03 | 5.00 | 5.06 | 4.98 | 5.05 | 5.05 | qfq | 5,092,111 | 25,692,837 | 1.41% |
| 2023-11-02 | 5.10 | 5.11 | 4.97 | 4.98 | 4.98 | qfq | 7,428,773 | 37,263,947 | -2.54% |
| 2023-11-01 | 4.98 | 5.12 | 4.96 | 5.11 | 5.11 | qfq | 10,330,888 | 52,367,240 | 2.20% |
| 2023-10-31 | 4.99 | 5.01 | 4.95 | 5.00 | 5.00 | qfq | 4,556,332 | 22,661,668 | 0.20% |
| 2023-10-30 | 4.90 | 5.00 | 4.90 | 4.99 | 4.99 | qfq | 7,044,443 | 34,934,878 | 0.60% |
| 2023-10-27 | 4.89 | 4.99 | 4.85 | 4.96 | 4.96 | qfq | 6,111,268 | 30,213,792 | 1.43% |
| 2023-10-26 | 4.89 | 4.90 | 4.80 | 4.89 | 4.89 | qfq | 4,874,978 | 23,640,847 | -0.61% |
| 2023-10-25 | 4.89 | 4.96 | 4.86 | 4.92 | 4.92 | qfq | 6,517,989 | 32,051,682 | 1.23% |
| 2023-10-24 | 4.81 | 4.91 | 4.75 | 4.86 | 4.86 | qfq | 5,787,363 | 27,951,171 | 1.25% |
| 2023-10-23 | 4.91 | 4.96 | 4.78 | 4.80 | 4.80 | qfq | 5,897,729 | 28,630,128 | -2.83% |
| 2023-10-20 | 4.88 | 5.03 | 4.86 | 4.94 | 4.94 | qfq | 9,017,521 | 44,828,360 | 1.65% |
| 2023-10-19 | 4.90 | 4.95 | 4.85 | 4.86 | 4.86 | qfq | 6,081,578 | 29,735,521 | -1.42% |
| 2023-10-18 | 5.01 | 5.02 | 4.92 | 4.93 | 4.93 | qfq | 5,182,564 | 25,638,191 | -1.60% |
| 2023-10-17 | 5.02 | 5.06 | 4.98 | 5.01 | 5.01 | qfq | 3,832,416 | 19,203,493 | 0.20% |
| 2023-10-16 | 5.04 | 5.09 | 4.99 | 5.00 | 5.00 | qfq | 5,235,037 | 26,233,346 | -1.19% |
| 2023-10-13 | 5.06 | 5.07 | 5.03 | 5.06 | 5.06 | qfq | 3,404,706 | 17,194,415 | -0.39% |
| 2023-10-12 | 5.01 | 5.12 | 5.00 | 5.08 | 5.08 | qfq | 7,202,986 | 36,492,712 | 1.60% |
| 2023-10-11 | 5.04 | 5.06 | 4.98 | 5.00 | 5.00 | qfq | 5,462,066 | 27,381,586 | -0.79% |
| 2023-10-10 | 5.08 | 5.10 | 5.01 | 5.04 | 5.04 | qfq | 4,701,373 | 23,773,520 | -0.40% |
| 2023-10-09 | 5.10 | 5.12 | 5.04 | 5.06 | 5.06 | qfq | 3,892,281 | 19,744,003 | -0.59% |
| 2023-09-28 | 5.07 | 5.14 | 5.07 | 5.09 | 5.09 | qfq | 4,838,905 | 24,661,328 | 0.00% |
| 2023-09-27 | 4.96 | 5.15 | 4.96 | 5.09 | 5.09 | qfq | 11,674,113 | 59,391,513 | 2.41% |
| 2023-09-26 | 5.00 | 5.03 | 4.96 | 4.97 | 4.97 | qfq | 4,189,817 | 20,887,901 | -0.40% |
| 2023-09-25 | 5.09 | 5.09 | 4.99 | 4.99 | 4.99 | qfq | 5,614,887 | 28,187,460 | -1.96% |
| 2023-09-22 | 5.02 | 5.10 | 5.01 | 5.09 | 5.09 | qfq | 4,252,463 | 21,518,703 | 0.99% |
| 2023-09-21 | 5.05 | 5.07 | 5.02 | 5.04 | 5.04 | qfq | 2,643,182 | 13,327,128 | -0.40% |
| 2023-09-20 | 5.09 | 5.13 | 5.05 | 5.06 | 5.06 | qfq | 3,942,672 | 20,056,386 | -0.98% |
| 2023-09-19 | 5.15 | 5.16 | 5.10 | 5.11 | 5.11 | qfq | 5,264,509 | 26,994,586 | 0.20% |
| 2023-09-18 | 5.06 | 5.13 | 5.04 | 5.10 | 5.10 | qfq | 4,535,526 | 23,100,981 | 0.00% |
| 2023-09-15 | 5.06 | 5.10 | 5.01 | 5.10 | 5.10 | qfq | 5,743,948 | 29,044,350 | 2.00% |
| 2023-09-14 | 5.05 | 5.05 | 4.99 | 5.00 | 5.00 | qfq | 4,980,173 | 24,951,828 | -1.19% |
| 2023-09-13 | 5.13 | 5.13 | 5.02 | 5.06 | 5.06 | qfq | 4,373,179 | 22,114,529 | -1.17% |
| 2023-09-12 | 5.10 | 5.14 | 5.08 | 5.12 | 5.12 | qfq | 3,547,105 | 18,120,843 | 0.39% |
| 2023-09-11 | 5.01 | 5.13 | 4.99 | 5.10 | 5.10 | qfq | 6,160,878 | 31,231,864 | 1.80% |
| 2023-09-08 | 4.99 | 5.03 | 4.98 | 5.01 | 5.01 | qfq | 4,497,956 | 22,512,708 | 0.40% |
| 2023-09-07 | 5.12 | 5.13 | 4.98 | 4.99 | 4.99 | qfq | 6,896,906 | 34,762,939 | -2.73% |
| 2023-09-06 | 5.13 | 5.15 | 5.09 | 5.13 | 5.13 | qfq | 4,577,188 | 23,444,611 | 0.20% |
| 2023-09-05 | 5.10 | 5.16 | 5.10 | 5.12 | 5.12 | qfq | 4,829,878 | 24,768,418 | -0.19% |
| 2023-09-04 | 5.07 | 5.14 | 5.04 | 5.13 | 5.13 | qfq | 5,712,557 | 29,056,560 | 1.58% |
| 2023-09-01 | 5.07 | 5.09 | 5.03 | 5.05 | 5.05 | qfq | 4,481,989 | 22,669,835 | 0.00% |
| 2023-08-31 | 5.08 | 5.16 | 5.03 | 5.05 | 5.05 | qfq | 9,750,168 | 49,438,954 | -2.88% |
| 2023-08-30 | 5.18 | 5.30 | 5.18 | 5.20 | 5.20 | qfq | 6,647,191 | 34,798,390 | 0.19% |
| 2023-08-29 | 5.03 | 5.20 | 5.02 | 5.19 | 5.19 | qfq | 5,221,118 | 26,837,474 | 2.57% |
| 2023-08-28 | 5.31 | 5.32 | 5.04 | 5.06 | 5.06 | qfq | 6,608,808 | 34,162,520 | 1.00% |
| 2023-08-25 | 5.07 | 5.13 | 5.01 | 5.01 | 5.01 | qfq | 4,564,837 | 23,083,898 | -1.18% |
| 2023-08-24 | 5.07 | 5.14 | 5.05 | 5.07 | 5.07 | qfq | 4,048,279 | 20,614,442 | -0.39% |
| 2023-08-23 | 5.21 | 5.21 | 5.09 | 5.09 | 5.09 | qfq | 6,043,669 | 30,977,170 | -2.12% |
| 2023-08-22 | 5.32 | 5.32 | 5.13 | 5.20 | 5.20 | qfq | 8,271,002 | 42,990,893 | -1.70% |
| 2023-08-21 | 5.34 | 5.41 | 5.29 | 5.29 | 5.29 | qfq | 6,251,110 | 33,300,365 | -0.56% |
| 2023-08-18 | 5.40 | 5.49 | 5.30 | 5.32 | 5.32 | qfq | 11,560,040 | 62,428,902 | -1.30% |
| 2023-08-17 | 5.35 | 5.40 | 5.30 | 5.39 | 5.39 | qfq | 5,034,402 | 26,935,858 | 0.56% |
| 2023-08-16 | 5.40 | 5.43 | 5.36 | 5.36 | 5.36 | qfq | 4,034,444 | 21,735,213 | -1.11% |
| 2023-08-15 | 5.45 | 5.47 | 5.38 | 5.42 | 5.42 | qfq | 5,082,317 | 27,516,300 | -0.73% |
| 2023-08-14 | 5.50 | 5.53 | 5.41 | 5.46 | 5.46 | qfq | 5,398,774 | 29,399,453 | -0.73% |
| 2023-08-11 | 5.59 | 5.59 | 5.50 | 5.50 | 5.50 | qfq | 4,893,453 | 27,086,370 | -1.61% |
| 2023-08-10 | 5.61 | 5.64 | 5.57 | 5.59 | 5.59 | qfq | 3,333,709 | 18,656,809 | -0.18% |
| 2023-08-09 | 5.66 | 5.67 | 5.58 | 5.60 | 5.60 | qfq | 3,611,241 | 20,284,049 | -0.71% |
| 2023-08-08 | 5.70 | 5.71 | 5.63 | 5.64 | 5.64 | qfq | 4,194,615 | 23,694,588 | -0.70% |
| 2023-08-07 | 5.71 | 5.73 | 5.67 | 5.68 | 5.68 | qfq | 3,197,950 | 18,195,490 | -0.53% |
| 2023-08-04 | 5.74 | 5.75 | 5.69 | 5.71 | 5.71 | qfq | 3,892,518 | 22,233,714 | 0.00% |
| 2023-08-03 | 5.71 | 5.72 | 5.66 | 5.71 | 5.71 | qfq | 3,494,793 | 19,899,897 | 0.00% |
| 2023-08-02 | 5.74 | 5.75 | 5.68 | 5.71 | 5.71 | qfq | 4,329,828 | 24,720,557 | -0.17% |
| 2023-08-01 | 5.70 | 5.73 | 5.67 | 5.72 | 5.72 | qfq | 5,756,441 | 32,845,996 | 0.70% |
| 2023-07-31 | 5.61 | 5.70 | 5.61 | 5.68 | 5.68 | qfq | 5,846,631 | 33,146,336 | 1.25% |
| 2023-07-28 | 5.53 | 5.64 | 5.51 | 5.61 | 5.61 | qfq | 7,127,147 | 39,802,737 | 1.26% |
| 2023-07-27 | 5.54 | 5.61 | 5.53 | 5.54 | 5.54 | qfq | 5,116,510 | 28,517,475 | 0.18% |
| 2023-07-26 | 5.56 | 5.57 | 5.52 | 5.53 | 5.53 | qfq | 5,068,085 | 28,074,681 | -0.54% |
| 2023-07-25 | 5.58 | 5.61 | 5.54 | 5.56 | 5.56 | qfq | 8,829,338 | 49,124,953 | 0.36% |
| 2023-07-24 | 5.54 | 5.57 | 5.51 | 5.54 | 5.54 | qfq | 2,374,661 | 13,173,619 | -0.18% |
| 2023-07-21 | 5.54 | 5.62 | 5.53 | 5.55 | 5.55 | qfq | 4,195,491 | 23,347,644 | -0.18% |
| 2023-07-20 | 5.61 | 5.64 | 5.54 | 5.56 | 5.56 | qfq | 3,532,217 | 19,751,906 | -0.89% |
| 2023-07-19 | 5.66 | 5.68 | 5.59 | 5.61 | 5.61 | qfq | 4,678,417 | 26,251,573 | -0.88% |
| 2023-07-18 | 5.65 | 5.68 | 5.58 | 5.66 | 5.66 | qfq | 5,296,941 | 29,860,099 | 0.53% |