RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
天山股份000877.SZ
最近收盘价3.642026-07-17
最近交易日2026-07-17
成交量（股）14,923,342
成交额（元）55,191,674
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.114 | — | — | — | 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 | 3.69 | 3.78 | 3.62 | 3.64 | 3.64 | qfq | 14,923,342 | 55,191,674 | -1.89% |
| 2026-07-16 | 3.71 | 3.73 | 3.63 | 3.71 | 3.71 | qfq | 11,311,000 | 41,724,057 | 0.00% |
| 2026-07-15 | 3.60 | 3.74 | 3.58 | 3.71 | 3.71 | qfq | 18,465,800 | 68,317,636 | 1.92% |
| 2026-07-14 | 3.60 | 3.65 | 3.56 | 3.64 | 3.64 | qfq | 10,974,221 | 39,676,819 | 0.83% |
| 2026-07-13 | 3.65 | 3.67 | 3.58 | 3.61 | 3.61 | qfq | 13,867,300 | 49,984,924 | -1.37% |
| 2026-07-10 | 3.60 | 3.71 | 3.55 | 3.66 | 3.66 | qfq | 15,431,175 | 56,393,838 | 1.10% |
| 2026-07-09 | 3.63 | 3.66 | 3.56 | 3.62 | 3.62 | qfq | 10,361,300 | 37,256,393 | -0.55% |
| 2026-07-08 | 3.62 | 3.69 | 3.59 | 3.64 | 3.64 | qfq | 9,093,720 | 33,081,509 | 0.28% |
| 2026-07-07 | 3.75 | 3.75 | 3.62 | 3.63 | 3.63 | qfq | 10,080,531 | 36,943,536 | -3.46% |
| 2026-07-06 | 3.76 | 3.79 | 3.71 | 3.76 | 3.76 | qfq | 10,090,900 | 37,858,281 | 0.00% |
| 2026-07-03 | 3.65 | 3.76 | 3.65 | 3.76 | 3.76 | qfq | 19,399,700 | 72,237,590 | 3.01% |
| 2026-07-02 | 3.66 | 3.74 | 3.62 | 3.65 | 3.65 | qfq | 16,429,400 | 60,298,005 | -0.82% |
| 2026-07-01 | 3.62 | 3.72 | 3.59 | 3.68 | 3.68 | qfq | 18,527,100 | 67,845,335 | 1.38% |
| 2026-06-30 | 3.69 | 3.69 | 3.58 | 3.63 | 3.63 | qfq | 15,752,080 | 56,986,837 | -1.89% |
| 2026-06-29 | 3.70 | 3.72 | 3.60 | 3.70 | 3.70 | qfq | 13,951,702 | 51,185,799 | -0.27% |
| 2026-06-26 | 3.79 | 3.81 | 3.71 | 3.71 | 3.71 | qfq | 13,837,018 | 51,901,341 | -2.11% |
| 2026-06-25 | 3.80 | 3.87 | 3.75 | 3.79 | 3.79 | qfq | 10,393,361 | 39,446,574 | -1.04% |
| 2026-06-24 | 3.88 | 3.89 | 3.77 | 3.83 | 3.83 | qfq | 12,707,980 | 48,477,115 | -1.29% |
| 2026-06-23 | 3.90 | 4.00 | 3.87 | 3.88 | 3.88 | qfq | 14,334,398 | 56,369,632 | -1.52% |
| 2026-06-22 | 3.93 | 3.95 | 3.79 | 3.94 | 3.94 | qfq | 17,541,981 | 67,811,957 | 0.00% |
| 2026-06-18 | 4.03 | 4.03 | 3.89 | 3.94 | 3.94 | qfq | 17,734,907 | 70,042,040 | -2.48% |
| 2026-06-17 | 4.03 | 4.09 | 4.00 | 4.04 | 4.04 | qfq | 10,251,838 | 41,298,922 | 0.00% |
| 2026-06-16 | 4.06 | 4.10 | 4.02 | 4.04 | 4.04 | qfq | 10,337,481 | 41,957,253 | -0.25% |
| 2026-06-15 | 4.12 | 4.17 | 4.00 | 4.05 | 4.05 | qfq | 15,899,543 | 64,640,002 | -1.46% |
| 2026-06-12 | 4.06 | 4.15 | 4.02 | 4.11 | 4.11 | qfq | 13,707,127 | 56,176,545 | 2.24% |
| 2026-06-11 | 4.05 | 4.09 | 3.99 | 4.02 | 4.02 | qfq | 9,782,901 | 39,319,349 | -1.47% |
| 2026-06-10 | 4.11 | 4.11 | 4.03 | 4.08 | 4.08 | qfq | 10,311,439 | 41,926,228 | -0.73% |
| 2026-06-09 | 4.10 | 4.13 | 4.05 | 4.11 | 4.11 | qfq | 8,435,019 | 34,451,630 | 0.24% |
| 2026-06-08 | 4.20 | 4.29 | 4.07 | 4.10 | 4.10 | qfq | 15,274,613 | 63,176,591 | -3.07% |
| 2026-06-05 | 4.20 | 4.29 | 4.19 | 4.23 | 4.23 | qfq | 8,698,300 | 36,965,411 | 0.71% |
| 2026-06-04 | 4.28 | 4.31 | 4.19 | 4.20 | 4.20 | qfq | 11,359,115 | 48,133,883 | -2.33% |
| 2026-06-03 | 4.32 | 4.33 | 4.27 | 4.30 | 4.30 | qfq | 8,037,902 | 34,544,632 | -0.69% |
| 2026-06-02 | 4.40 | 4.43 | 4.32 | 4.33 | 4.33 | qfq | 10,703,817 | 46,656,324 | -1.59% |
| 2026-06-01 | 4.33 | 4.43 | 4.27 | 4.40 | 4.40 | qfq | 11,355,201 | 49,680,826 | 1.38% |
| 2026-05-29 | 4.34 | 4.44 | 4.34 | 4.34 | 4.34 | qfq | 12,062,585 | 52,963,009 | 0.23% |
| 2026-05-28 | 4.34 | 4.39 | 4.31 | 4.33 | 4.33 | qfq | 7,709,000 | 33,510,442 | -0.69% |
| 2026-05-27 | 4.43 | 4.45 | 4.33 | 4.36 | 4.36 | qfq | 10,228,800 | 44,639,304 | -1.80% |
| 2026-05-26 | 4.59 | 4.60 | 4.39 | 4.44 | 4.44 | qfq | 16,776,825 | 74,678,912 | -3.27% |
| 2026-05-25 | 4.43 | 4.66 | 4.39 | 4.59 | 4.59 | qfq | 22,892,790 | 103,533,728 | 2.46% |
| 2026-05-22 | 4.33 | 4.60 | 4.30 | 4.48 | 4.48 | qfq | 23,065,415 | 103,222,194 | 3.70% |
| 2026-05-21 | 4.42 | 4.46 | 4.32 | 4.32 | 4.32 | qfq | 11,766,900 | 51,781,984 | -2.92% |
| 2026-05-20 | 4.48 | 4.49 | 4.37 | 4.45 | 4.45 | qfq | 14,996,415 | 66,276,090 | -1.33% |
| 2026-05-19 | 4.50 | 4.52 | 4.47 | 4.51 | 4.51 | qfq | 8,281,873 | 37,221,108 | 0.00% |
| 2026-05-18 | 4.49 | 4.52 | 4.42 | 4.51 | 4.51 | qfq | 10,424,217 | 46,624,116 | 0.45% |
| 2026-05-15 | 4.61 | 4.61 | 4.48 | 4.49 | 4.49 | qfq | 18,906,742 | 85,581,805 | -2.60% |
| 2026-05-14 | 4.75 | 4.75 | 4.61 | 4.61 | 4.61 | qfq | 14,329,993 | 66,701,530 | -2.74% |
| 2026-05-13 | 4.78 | 4.80 | 4.71 | 4.74 | 4.74 | qfq | 11,922,002 | 56,444,884 | -0.63% |
| 2026-05-12 | 4.82 | 4.88 | 4.75 | 4.77 | 4.77 | qfq | 14,711,518 | 70,739,967 | -0.83% |
| 2026-05-11 | 4.73 | 4.83 | 4.69 | 4.81 | 4.81 | qfq | 19,538,121 | 93,423,807 | 1.69% |
| 2026-05-08 | 4.68 | 4.81 | 4.67 | 4.73 | 4.73 | qfq | 18,403,535 | 87,334,891 | 0.64% |
| 2026-05-07 | 4.62 | 4.88 | 4.62 | 4.70 | 4.70 | qfq | 30,642,230 | 145,756,667 | 1.95% |
| 2026-05-06 | 4.64 | 4.65 | 4.59 | 4.61 | 4.61 | qfq | 11,469,973 | 52,896,313 | -0.65% |
| 2026-04-30 | 4.67 | 4.69 | 4.61 | 4.64 | 4.64 | qfq | 10,794,429 | 50,184,230 | -1.07% |
| 2026-04-29 | 4.60 | 4.70 | 4.59 | 4.69 | 4.69 | qfq | 10,974,668 | 51,236,586 | 1.52% |
| 2026-04-28 | 4.66 | 4.71 | 4.56 | 4.62 | 4.62 | qfq | 17,942,000 | 82,862,634 | -1.70% |
| 2026-04-27 | 4.67 | 4.71 | 4.60 | 4.70 | 4.70 | qfq | 12,222,908 | 56,817,060 | 0.64% |
| 2026-04-24 | 4.72 | 4.72 | 4.65 | 4.67 | 4.67 | qfq | 10,439,677 | 48,798,001 | -0.85% |
| 2026-04-23 | 4.72 | 4.74 | 4.66 | 4.71 | 4.71 | qfq | 10,076,600 | 47,410,369 | -0.21% |
| 2026-04-22 | 4.74 | 4.77 | 4.71 | 4.72 | 4.72 | qfq | 9,849,700 | 46,514,696 | -0.84% |
| 2026-04-21 | 4.79 | 4.80 | 4.74 | 4.76 | 4.76 | qfq | 7,662,900 | 36,493,519 | -0.42% |
| 2026-04-20 | 4.77 | 4.79 | 4.73 | 4.78 | 4.78 | qfq | 7,821,060 | 37,238,218 | 0.21% |
| 2026-04-17 | 4.78 | 4.79 | 4.74 | 4.77 | 4.77 | qfq | 10,616,128 | 50,494,814 | -0.42% |
| 2026-04-16 | 4.78 | 4.82 | 4.76 | 4.79 | 4.79 | qfq | 9,326,873 | 44,546,214 | 0.21% |
| 2026-04-15 | 4.82 | 4.84 | 4.77 | 4.78 | 4.78 | qfq | 8,180,500 | 39,310,208 | -0.83% |
| 2026-04-14 | 4.81 | 4.83 | 4.76 | 4.82 | 4.82 | qfq | 12,428,616 | 59,537,043 | 0.42% |
| 2026-04-13 | 4.86 | 4.86 | 4.79 | 4.80 | 4.80 | qfq | 15,833,625 | 76,346,513 | -1.64% |
| 2026-04-10 | 4.88 | 4.94 | 4.86 | 4.88 | 4.88 | qfq | 10,290,080 | 50,384,342 | 0.62% |
| 2026-04-09 | 4.96 | 4.98 | 4.85 | 4.85 | 4.85 | qfq | 15,232,900 | 74,421,599 | -3.39% |
| 2026-04-08 | 4.92 | 5.02 | 4.92 | 5.02 | 5.02 | qfq | 13,566,173 | 67,588,191 | 3.08% |
| 2026-04-07 | 4.90 | 4.91 | 4.82 | 4.87 | 4.87 | qfq | 7,717,338 | 37,557,750 | -0.61% |
| 2026-04-03 | 5.00 | 5.06 | 4.84 | 4.90 | 4.90 | qfq | 13,009,447 | 63,612,565 | -1.61% |
| 2026-04-02 | 5.03 | 5.06 | 4.97 | 4.98 | 4.98 | qfq | 8,948,700 | 44,858,233 | -1.19% |
| 2026-04-01 | 5.06 | 5.12 | 4.99 | 5.04 | 5.04 | qfq | 9,615,931 | 48,537,469 | 0.40% |
| 2026-03-31 | 5.00 | 5.12 | 4.97 | 5.02 | 5.02 | qfq | 14,580,500 | 73,729,141 | 0.20% |
| 2026-03-30 | 4.92 | 5.06 | 4.87 | 5.01 | 5.01 | qfq | 13,332,748 | 66,636,941 | 1.01% |
| 2026-03-27 | 4.89 | 4.96 | 4.85 | 4.96 | 4.96 | qfq | 10,271,400 | 50,467,370 | 1.02% |
| 2026-03-26 | 4.99 | 5.01 | 4.90 | 4.91 | 4.91 | qfq | 10,872,300 | 53,813,004 | -1.60% |
| 2026-03-25 | 4.88 | 5.03 | 4.85 | 4.99 | 4.99 | qfq | 18,926,639 | 93,886,963 | 2.25% |
| 2026-03-24 | 4.80 | 4.88 | 4.72 | 4.88 | 4.88 | qfq | 15,046,323 | 72,361,313 | 3.39% |
| 2026-03-23 | 4.93 | 4.93 | 4.71 | 4.72 | 4.72 | qfq | 23,874,757 | 114,075,731 | -4.84% |
| 2026-03-20 | 5.05 | 5.07 | 4.95 | 4.96 | 4.96 | qfq | 16,189,183 | 80,885,815 | -1.78% |
| 2026-03-19 | 5.12 | 5.15 | 5.03 | 5.05 | 5.05 | qfq | 15,586,807 | 79,192,743 | -1.94% |
| 2026-03-18 | 5.27 | 5.29 | 5.09 | 5.15 | 5.15 | qfq | 23,915,800 | 123,295,365 | -2.09% |
| 2026-03-17 | 5.29 | 5.37 | 5.25 | 5.26 | 5.26 | qfq | 16,219,276 | 86,110,646 | 0.00% |
| 2026-03-16 | 5.40 | 5.43 | 5.24 | 5.26 | 5.26 | qfq | 23,662,020 | 125,251,630 | -2.41% |
| 2026-03-13 | 5.36 | 5.50 | 5.34 | 5.39 | 5.39 | qfq | 22,435,686 | 122,050,981 | 0.37% |
| 2026-03-12 | 5.35 | 5.38 | 5.30 | 5.37 | 5.37 | qfq | 13,083,906 | 69,951,021 | 0.56% |
| 2026-03-11 | 5.28 | 5.35 | 5.21 | 5.34 | 5.34 | qfq | 18,025,457 | 95,445,239 | 1.14% |
| 2026-03-10 | 5.32 | 5.39 | 5.28 | 5.28 | 5.28 | qfq | 15,418,696 | 81,860,264 | -0.56% |
| 2026-03-09 | 5.29 | 5.40 | 5.24 | 5.31 | 5.31 | qfq | 19,931,780 | 105,858,845 | -0.56% |
| 2026-03-06 | 5.21 | 5.36 | 5.20 | 5.34 | 5.34 | qfq | 16,340,202 | 86,400,258 | 1.91% |
| 2026-03-05 | 5.28 | 5.31 | 5.22 | 5.24 | 5.24 | qfq | 12,143,000 | 63,847,056 | 0.38% |
| 2026-03-04 | 5.28 | 5.34 | 5.16 | 5.22 | 5.22 | qfq | 22,857,501 | 119,802,548 | -2.06% |
| 2026-03-03 | 5.52 | 5.55 | 5.31 | 5.33 | 5.33 | qfq | 23,000,054 | 124,018,508 | -3.44% |
| 2026-03-02 | 5.42 | 5.55 | 5.39 | 5.52 | 5.52 | qfq | 24,012,594 | 132,018,985 | 0.91% |
| 2026-02-27 | 5.43 | 5.51 | 5.43 | 5.47 | 5.47 | qfq | 12,416,332 | 67,829,177 | 0.00% |
| 2026-02-26 | 5.55 | 5.57 | 5.45 | 5.47 | 5.47 | qfq | 21,760,002 | 119,514,755 | -1.44% |
| 2026-02-25 | 5.48 | 5.74 | 5.46 | 5.55 | 5.55 | qfq | 43,813,460 | 246,289,553 | 1.65% |
| 2026-02-24 | 5.35 | 5.50 | 5.35 | 5.46 | 5.46 | qfq | 18,473,843 | 100,774,311 | 2.44% |
| 2026-02-13 | 5.45 | 5.48 | 5.33 | 5.33 | 5.33 | qfq | 18,176,400 | 97,474,380 | -2.20% |
| 2026-02-12 | 5.46 | 5.49 | 5.40 | 5.45 | 5.45 | qfq | 16,266,347 | 88,623,340 | 0.00% |
| 2026-02-11 | 5.35 | 5.48 | 5.31 | 5.45 | 5.45 | qfq | 21,858,356 | 118,463,770 | 1.87% |
| 2026-02-10 | 5.34 | 5.40 | 5.25 | 5.35 | 5.35 | qfq | 15,872,656 | 84,427,847 | 0.38% |
| 2026-02-09 | 5.30 | 5.36 | 5.27 | 5.33 | 5.33 | qfq | 14,078,155 | 74,809,930 | 1.91% |
| 2026-02-06 | 5.22 | 5.34 | 5.18 | 5.23 | 5.23 | qfq | 16,040,897 | 84,450,161 | -0.38% |
| 2026-02-05 | 5.30 | 5.35 | 5.22 | 5.25 | 5.25 | qfq | 20,212,244 | 106,543,810 | -0.94% |
| 2026-02-04 | 5.08 | 5.31 | 5.07 | 5.30 | 5.30 | qfq | 43,743,567 | 228,831,297 | 3.92% |
| 2026-02-03 | 5.09 | 5.16 | 4.95 | 5.10 | 5.10 | qfq | 42,625,311 | 215,322,818 | 0.00% |
| 2026-02-02 | 5.09 | 5.28 | 5.09 | 5.10 | 5.10 | qfq | 78,624,344 | 401,373,211 | -9.89% |
| 2026-01-30 | 5.72 | 5.78 | 5.58 | 5.66 | 5.66 | qfq | 28,198,561 | 159,385,441 | -1.57% |
| 2026-01-29 | 5.68 | 5.80 | 5.65 | 5.75 | 5.75 | qfq | 30,238,659 | 173,173,066 | 1.23% |
| 2026-01-28 | 5.57 | 5.72 | 5.55 | 5.68 | 5.68 | qfq | 26,764,479 | 151,484,754 | 2.16% |
| 2026-01-27 | 5.68 | 5.70 | 5.53 | 5.56 | 5.56 | qfq | 28,753,375 | 160,726,421 | -2.46% |
| 2026-01-26 | 5.70 | 5.74 | 5.66 | 5.70 | 5.70 | qfq | 23,194,282 | 132,135,390 | -0.35% |
| 2026-01-23 | 5.64 | 5.77 | 5.58 | 5.72 | 5.72 | qfq | 33,737,637 | 191,642,518 | 1.42% |
| 2026-01-22 | 5.52 | 5.66 | 5.48 | 5.64 | 5.64 | qfq | 33,027,131 | 184,693,086 | 2.36% |
| 2026-01-21 | 5.55 | 5.56 | 5.49 | 5.51 | 5.51 | qfq | 23,458,020 | 129,350,147 | -1.61% |
| 2026-01-20 | 5.45 | 5.62 | 5.42 | 5.60 | 5.60 | qfq | 48,449,243 | 269,790,776 | 2.94% |
| 2026-01-19 | 5.41 | 5.44 | 5.36 | 5.44 | 5.44 | qfq | 14,847,600 | 80,358,313 | 0.18% |
| 2026-01-16 | 5.45 | 5.54 | 5.43 | 5.43 | 5.43 | qfq | 22,739,662 | 124,263,253 | 0.00% |
| 2026-01-15 | 5.46 | 5.51 | 5.40 | 5.43 | 5.43 | qfq | 19,379,956 | 105,407,442 | -0.73% |
| 2026-01-14 | 5.45 | 5.59 | 5.42 | 5.47 | 5.47 | qfq | 34,297,900 | 189,013,484 | 0.55% |
| 2026-01-13 | 5.48 | 5.50 | 5.43 | 5.44 | 5.44 | qfq | 19,924,269 | 108,701,490 | -0.73% |
| 2026-01-12 | 5.47 | 5.48 | 5.41 | 5.48 | 5.48 | qfq | 23,783,366 | 129,778,661 | 0.18% |
| 2026-01-09 | 5.50 | 5.51 | 5.43 | 5.47 | 5.47 | qfq | 22,295,918 | 121,819,898 | -0.36% |
| 2026-01-08 | 5.46 | 5.52 | 5.43 | 5.49 | 5.49 | qfq | 17,126,158 | 94,015,765 | 0.55% |
| 2026-01-07 | 5.45 | 5.52 | 5.40 | 5.46 | 5.46 | qfq | 24,250,723 | 132,496,704 | 0.55% |
| 2026-01-06 | 5.36 | 5.44 | 5.32 | 5.43 | 5.43 | qfq | 21,366,242 | 115,413,369 | 1.50% |
| 2026-01-05 | 5.31 | 5.37 | 5.31 | 5.35 | 5.35 | qfq | 16,546,610 | 88,363,850 | 0.56% |
| 2025-12-31 | 5.35 | 5.37 | 5.30 | 5.32 | 5.32 | qfq | 8,236,963 | 43,930,011 | -0.37% |
| 2025-12-30 | 5.36 | 5.38 | 5.29 | 5.34 | 5.34 | qfq | 12,973,100 | 69,163,783 | -0.37% |
| 2025-12-29 | 5.39 | 5.42 | 5.35 | 5.36 | 5.36 | qfq | 13,786,943 | 74,171,573 | -0.37% |
| 2025-12-26 | 5.41 | 5.44 | 5.38 | 5.38 | 5.38 | qfq | 13,615,635 | 73,638,102 | -0.55% |
| 2025-12-25 | 5.44 | 5.45 | 5.37 | 5.41 | 5.41 | qfq | 13,544,400 | 73,229,470 | 0.37% |
| 2025-12-24 | 5.38 | 5.43 | 5.35 | 5.39 | 5.39 | qfq | 12,817,500 | 68,998,186 | 0.19% |
| 2025-12-23 | 5.37 | 5.42 | 5.35 | 5.38 | 5.38 | qfq | 11,404,284 | 61,446,692 | 0.00% |
| 2025-12-22 | 5.38 | 5.41 | 5.34 | 5.38 | 5.38 | qfq | 13,029,235 | 70,115,275 | 0.19% |
| 2025-12-19 | 5.36 | 5.40 | 5.34 | 5.37 | 5.37 | qfq | 12,619,955 | 67,802,847 | 0.37% |
| 2025-12-18 | 5.36 | 5.40 | 5.34 | 5.35 | 5.35 | qfq | 9,922,630 | 53,252,317 | 0.19% |
| 2025-12-17 | 5.31 | 5.36 | 5.25 | 5.34 | 5.34 | qfq | 13,895,638 | 73,707,548 | 0.56% |
| 2025-12-16 | 5.41 | 5.43 | 5.29 | 5.31 | 5.31 | qfq | 18,009,992 | 96,078,276 | -2.21% |
| 2025-12-15 | 5.42 | 5.50 | 5.38 | 5.43 | 5.43 | qfq | 15,589,259 | 84,993,380 | 0.00% |
| 2025-12-12 | 5.51 | 5.52 | 5.42 | 5.43 | 5.43 | qfq | 18,521,618 | 101,049,299 | -1.45% |
| 2025-12-11 | 5.61 | 5.62 | 5.50 | 5.51 | 5.51 | qfq | 11,324,856 | 62,689,619 | -1.61% |
| 2025-12-10 | 5.51 | 5.62 | 5.50 | 5.60 | 5.60 | qfq | 14,842,880 | 82,678,559 | 1.27% |
| 2025-12-09 | 5.66 | 5.67 | 5.52 | 5.53 | 5.53 | qfq | 24,522,650 | 136,299,937 | -2.47% |
| 2025-12-08 | 5.73 | 5.75 | 5.66 | 5.67 | 5.67 | qfq | 17,455,056 | 99,376,456 | -1.05% |
| 2025-12-05 | 5.71 | 5.75 | 5.66 | 5.73 | 5.73 | qfq | 10,475,703 | 59,720,913 | 0.35% |
| 2025-12-04 | 5.68 | 5.74 | 5.65 | 5.71 | 5.71 | qfq | 9,946,430 | 56,681,293 | 0.35% |
| 2025-12-03 | 5.71 | 5.73 | 5.65 | 5.69 | 5.69 | qfq | 14,313,000 | 81,474,018 | -0.70% |
| 2025-12-02 | 5.78 | 5.79 | 5.71 | 5.73 | 5.73 | qfq | 10,543,000 | 60,432,778 | -0.87% |
| 2025-12-01 | 5.77 | 5.81 | 5.76 | 5.78 | 5.78 | qfq | 12,495,425 | 72,297,140 | -0.17% |
| 2025-11-28 | 5.74 | 5.80 | 5.71 | 5.79 | 5.79 | qfq | 10,238,800 | 58,959,124 | 0.70% |
| 2025-11-27 | 5.81 | 5.81 | 5.73 | 5.75 | 5.75 | qfq | 12,132,256 | 69,887,333 | -1.20% |
| 2025-11-26 | 5.78 | 5.92 | 5.78 | 5.82 | 5.82 | qfq | 17,581,707 | 102,735,685 | 0.87% |
| 2025-11-25 | 5.76 | 5.80 | 5.72 | 5.77 | 5.77 | qfq | 11,031,620 | 63,676,542 | 0.17% |
| 2025-11-24 | 5.74 | 5.80 | 5.69 | 5.76 | 5.76 | qfq | 13,251,080 | 76,114,427 | 0.88% |
| 2025-11-21 | 5.81 | 5.83 | 5.68 | 5.71 | 5.71 | qfq | 22,594,631 | 129,833,178 | -2.23% |
| 2025-11-20 | 5.83 | 5.89 | 5.80 | 5.84 | 5.84 | qfq | 13,975,119 | 81,740,334 | 0.17% |
| 2025-11-19 | 5.88 | 5.91 | 5.78 | 5.83 | 5.83 | qfq | 19,907,665 | 116,113,009 | -1.19% |
| 2025-11-18 | 6.02 | 6.02 | 5.88 | 5.90 | 5.90 | qfq | 29,076,000 | 172,266,511 | -1.99% |
| 2025-11-17 | 6.05 | 6.08 | 5.99 | 6.02 | 6.02 | qfq | 20,837,227 | 125,465,368 | -0.99% |
| 2025-11-14 | 6.08 | 6.14 | 6.06 | 6.08 | 6.08 | qfq | 21,363,342 | 130,192,812 | -0.65% |
| 2025-11-13 | 6.04 | 6.15 | 6.03 | 6.12 | 6.12 | qfq | 25,098,633 | 152,934,704 | 1.49% |
| 2025-11-12 | 6.13 | 6.13 | 6.02 | 6.03 | 6.03 | qfq | 24,183,875 | 146,380,650 | -1.63% |
| 2025-11-11 | 6.06 | 6.14 | 6.04 | 6.13 | 6.13 | qfq | 32,016,815 | 195,619,443 | 1.16% |
| 2025-11-10 | 6.04 | 6.07 | 5.99 | 6.06 | 6.06 | qfq | 22,844,511 | 137,599,179 | 0.33% |
| 2025-11-07 | 5.95 | 6.10 | 5.94 | 6.04 | 6.04 | qfq | 39,417,229 | 238,506,979 | 1.34% |
| 2025-11-06 | 6.03 | 6.03 | 5.95 | 5.96 | 5.96 | qfq | 22,959,065 | 137,029,933 | -0.83% |
| 2025-11-05 | 5.98 | 6.03 | 5.95 | 6.01 | 6.01 | qfq | 21,526,828 | 128,985,725 | -0.33% |
| 2025-11-04 | 6.05 | 6.07 | 5.97 | 6.03 | 6.03 | qfq | 25,524,224 | 153,632,137 | -0.17% |
| 2025-11-03 | 6.03 | 6.05 | 5.95 | 6.04 | 6.04 | qfq | 21,774,476 | 130,723,797 | 0.33% |
| 2025-10-31 | 5.96 | 6.04 | 5.94 | 6.02 | 6.02 | qfq | 22,507,556 | 135,357,297 | 1.01% |
| 2025-10-30 | 6.04 | 6.04 | 5.91 | 5.96 | 5.96 | qfq | 31,020,300 | 185,409,465 | -1.32% |
| 2025-10-29 | 6.02 | 6.06 | 5.96 | 6.04 | 6.04 | qfq | 29,096,647 | 175,159,043 | -0.17% |
| 2025-10-28 | 6.10 | 6.12 | 6.01 | 6.05 | 6.05 | qfq | 31,095,669 | 188,028,325 | -1.14% |
| 2025-10-27 | 6.12 | 6.18 | 6.09 | 6.12 | 6.12 | qfq | 35,229,672 | 216,088,654 | 0.33% |
| 2025-10-24 | 6.20 | 6.23 | 6.08 | 6.10 | 6.10 | qfq | 58,465,189 | 358,289,399 | -2.71% |
| 2025-10-23 | 6.38 | 6.38 | 6.15 | 6.27 | 6.27 | qfq | 43,088,595 | 268,188,641 | -2.94% |
| 2025-10-22 | 6.43 | 6.61 | 6.41 | 6.46 | 6.46 | qfq | 58,692,745 | 381,593,301 | 1.10% |
| 2025-10-21 | 6.31 | 6.52 | 6.26 | 6.39 | 6.39 | qfq | 37,424,441 | 239,422,513 | 1.59% |
| 2025-10-20 | 6.40 | 6.44 | 6.24 | 6.29 | 6.29 | qfq | 38,729,164 | 244,251,567 | -1.26% |
| 2025-10-17 | 6.44 | 6.56 | 6.34 | 6.37 | 6.37 | qfq | 44,479,605 | 286,906,030 | -1.70% |
| 2025-10-16 | 6.72 | 6.72 | 6.43 | 6.48 | 6.48 | qfq | 62,895,494 | 409,605,806 | -3.57% |
| 2025-10-15 | 6.53 | 6.80 | 6.50 | 6.72 | 6.72 | qfq | 76,541,871 | 512,944,644 | 2.28% |
| 2025-10-14 | 6.64 | 6.75 | 6.54 | 6.57 | 6.57 | qfq | 73,295,320 | 486,696,194 | -1.05% |
| 2025-10-13 | 6.51 | 6.72 | 6.45 | 6.64 | 6.64 | qfq | 89,503,512 | 591,858,812 | -1.19% |
| 2025-10-10 | 6.54 | 6.85 | 6.38 | 6.72 | 6.72 | qfq | 139,857,273 | 935,269,477 | 2.28% |
| 2025-10-09 | 6.22 | 6.62 | 6.19 | 6.57 | 6.57 | qfq | 148,713,166 | 967,266,504 | 9.14% |
| 2025-09-30 | 5.99 | 6.15 | 5.96 | 6.02 | 6.02 | qfq | 38,531,307 | 232,737,650 | 0.67% |
| 2025-09-29 | 6.04 | 6.15 | 5.82 | 5.98 | 5.98 | qfq | 47,326,751 | 282,172,833 | 0.17% |
| 2025-09-26 | 6.02 | 6.10 | 5.95 | 5.97 | 5.97 | qfq | 38,853,193 | 233,968,827 | -1.16% |
| 2025-09-25 | 6.21 | 6.28 | 6.00 | 6.04 | 6.04 | qfq | 56,419,022 | 344,632,040 | -1.79% |
| 2025-09-24 | 6.35 | 6.35 | 5.90 | 6.15 | 6.15 | qfq | 97,201,888 | 591,040,431 | -3.15% |
| 2025-09-23 | 6.33 | 6.44 | 6.11 | 6.35 | 6.35 | qfq | 68,554,850 | 429,024,776 | -0.31% |
| 2025-09-22 | 6.71 | 6.71 | 6.26 | 6.37 | 6.37 | qfq | 94,231,860 | 601,788,557 | -5.49% |
| 2025-09-19 | 6.28 | 6.89 | 6.22 | 6.74 | 6.74 | qfq | 129,566,762 | 863,240,897 | 7.50% |
| 2025-09-18 | 6.43 | 6.45 | 6.20 | 6.27 | 6.27 | qfq | 47,951,780 | 304,362,643 | -3.09% |
| 2025-09-17 | 6.51 | 6.51 | 6.37 | 6.47 | 6.47 | qfq | 33,078,591 | 212,722,947 | -0.61% |
| 2025-09-16 | 6.67 | 6.74 | 6.49 | 6.51 | 6.51 | qfq | 48,870,829 | 320,090,323 | -2.40% |
| 2025-09-15 | 6.58 | 6.70 | 6.43 | 6.67 | 6.67 | qfq | 66,225,554 | 435,947,236 | 1.52% |
| 2025-09-12 | 6.40 | 6.72 | 6.39 | 6.57 | 6.57 | qfq | 76,942,932 | 503,526,649 | 2.82% |
| 2025-09-11 | 6.35 | 6.39 | 6.26 | 6.39 | 6.39 | qfq | 33,034,677 | 208,662,460 | 0.47% |
| 2025-09-10 | 6.39 | 6.47 | 6.28 | 6.36 | 6.36 | qfq | 43,344,330 | 275,717,345 | -1.09% |
| 2025-09-09 | 6.49 | 6.54 | 6.39 | 6.43 | 6.43 | qfq | 35,115,530 | 226,641,917 | -1.53% |
| 2025-09-08 | 6.63 | 6.68 | 6.47 | 6.53 | 6.53 | qfq | 52,933,308 | 346,785,731 | -1.51% |
| 2025-09-05 | 6.42 | 6.65 | 6.40 | 6.63 | 6.63 | qfq | 66,891,329 | 438,904,104 | 3.92% |
| 2025-09-04 | 6.50 | 6.62 | 6.28 | 6.38 | 6.38 | qfq | 71,443,140 | 461,613,910 | -1.69% |
| 2025-09-03 | 6.49 | 6.62 | 6.39 | 6.49 | 6.49 | qfq | 55,190,209 | 358,993,706 | -0.15% |
| 2025-09-02 | 6.63 | 6.65 | 6.34 | 6.50 | 6.50 | qfq | 63,756,136 | 411,298,101 | -1.66% |
| 2025-09-01 | 6.54 | 6.72 | 6.45 | 6.61 | 6.61 | qfq | 63,823,736 | 422,106,858 | 1.23% |
| 2025-08-29 | 6.79 | 6.82 | 6.50 | 6.53 | 6.53 | qfq | 73,975,943 | 489,937,766 | -2.97% |
| 2025-08-28 | 6.67 | 6.77 | 6.55 | 6.73 | 6.73 | qfq | 78,057,189 | 520,151,181 | -0.15% |
| 2025-08-27 | 6.92 | 7.02 | 6.72 | 6.74 | 6.74 | qfq | 123,977,215 | 851,551,914 | -3.30% |
| 2025-08-26 | 7.30 | 7.38 | 6.92 | 6.97 | 6.97 | qfq | 201,901,926 | 1,437,213,036 | -3.73% |
| 2025-08-25 | 6.72 | 7.24 | 6.66 | 7.24 | 7.24 | qfq | 188,715,193 | 1,323,353,665 | 10.03% |
| 2025-08-22 | 6.09 | 6.58 | 6.03 | 6.58 | 6.58 | qfq | 186,527,710 | 1,192,606,244 | 10.03% |
| 2025-08-21 | 5.93 | 6.13 | 5.88 | 5.98 | 5.98 | qfq | 81,669,268 | 489,755,053 | 1.18% |
| 2025-08-20 | 5.74 | 5.92 | 5.71 | 5.91 | 5.91 | qfq | 78,571,110 | 459,030,095 | 2.96% |
| 2025-08-19 | 5.73 | 5.79 | 5.64 | 5.74 | 5.74 | qfq | 61,200,927 | 349,692,567 | 0.17% |
| 2025-08-18 | 5.68 | 5.80 | 5.67 | 5.73 | 5.73 | qfq | 61,302,735 | 351,612,640 | 1.78% |
| 2025-08-15 | 5.59 | 5.69 | 5.58 | 5.63 | 5.63 | qfq | 49,827,809 | 281,169,726 | 0.18% |
| 2025-08-14 | 5.74 | 5.74 | 5.59 | 5.62 | 5.62 | qfq | 63,164,959 | 358,074,761 | -2.09% |
| 2025-08-13 | 5.88 | 5.89 | 5.69 | 5.74 | 5.74 | qfq | 115,436,977 | 664,222,353 | -2.88% |
| 2025-08-12 | 6.08 | 6.21 | 5.85 | 5.91 | 5.91 | qfq | 153,495,390 | 914,810,640 | -5.44% |
| 2025-08-11 | 6.19 | 6.38 | 6.06 | 6.25 | 6.25 | qfq | 252,498,388 | 1,574,409,546 | 7.76% |
| 2025-08-08 | 5.26 | 5.80 | 5.25 | 5.80 | 5.80 | qfq | 121,125,852 | 679,915,522 | 10.06% |
| 2025-08-07 | 5.36 | 5.39 | 5.24 | 5.27 | 5.27 | qfq | 26,718,645 | 140,922,277 | 0.38% |
| 2025-08-06 | 5.25 | 5.26 | 5.19 | 5.25 | 5.25 | qfq | 16,238,490 | 84,825,452 | -0.19% |
| 2025-08-05 | 5.22 | 5.27 | 5.21 | 5.26 | 5.26 | qfq | 16,947,519 | 89,023,024 | 0.57% |
| 2025-08-04 | 5.23 | 5.25 | 5.17 | 5.23 | 5.23 | qfq | 19,671,076 | 102,358,513 | 0.00% |
| 2025-08-01 | 5.29 | 5.31 | 5.20 | 5.23 | 5.23 | qfq | 24,159,279 | 126,781,741 | -1.13% |
| 2025-07-31 | 5.39 | 5.40 | 5.27 | 5.29 | 5.29 | qfq | 35,511,892 | 188,876,524 | -2.04% |
| 2025-07-30 | 5.42 | 5.45 | 5.36 | 5.40 | 5.40 | qfq | 37,291,204 | 201,681,422 | -0.37% |
| 2025-07-29 | 5.46 | 5.50 | 5.38 | 5.42 | 5.42 | qfq | 46,716,810 | 253,521,724 | -0.73% |
| 2025-07-28 | 5.51 | 5.52 | 5.40 | 5.46 | 5.46 | qfq | 43,918,101 | 240,104,513 | -1.09% |
| 2025-07-25 | 5.71 | 5.75 | 5.50 | 5.52 | 5.52 | qfq | 82,367,792 | 459,897,065 | -4.66% |
| 2025-07-24 | 5.77 | 5.89 | 5.57 | 5.79 | 5.79 | qfq | 116,933,658 | 673,115,201 | 1.94% |
| 2025-07-23 | 6.61 | 6.61 | 5.64 | 5.68 | 5.68 | qfq | 225,890,458 | 1,370,862,661 | -6.27% |
| 2025-07-22 | 6.06 | 6.06 | 5.91 | 6.06 | 6.06 | qfq | 65,036,210 | 393,306,601 | 9.98% |
| 2025-07-21 | 5.49 | 5.51 | 5.28 | 5.51 | 5.51 | qfq | 64,598,449 | 351,043,509 | 9.98% |
| 2025-07-18 | 4.99 | 5.03 | 4.99 | 5.01 | 5.01 | qfq | 9,692,262 | 48,585,664 | 0.20% |
| 2025-07-17 | 5.03 | 5.05 | 4.97 | 5.00 | 5.00 | qfq | 14,973,100 | 74,816,137 | -0.60% |
| 2025-07-16 | 5.01 | 5.06 | 4.99 | 5.03 | 5.03 | qfq | 16,869,092 | 84,905,999 | 0.40% |
| 2025-07-15 | 5.10 | 5.11 | 5.00 | 5.01 | 5.01 | qfq | 19,489,570 | 98,058,937 | -1.96% |
| 2025-07-14 | 5.04 | 5.12 | 5.03 | 5.11 | 5.11 | qfq | 22,419,800 | 113,689,495 | 1.59% |
| 2025-07-11 | 5.06 | 5.08 | 4.99 | 5.03 | 5.03 | qfq | 20,948,333 | 105,133,782 | -0.40% |
| 2025-07-10 | 4.96 | 5.07 | 4.96 | 5.05 | 5.05 | qfq | 20,497,400 | 103,090,806 | 1.81% |
| 2025-07-09 | 4.93 | 5.07 | 4.91 | 4.96 | 4.96 | qfq | 27,540,920 | 137,758,322 | 0.61% |
| 2025-07-08 | 4.80 | 4.94 | 4.78 | 4.93 | 4.93 | qfq | 25,773,751 | 125,665,681 | 2.71% |
| 2025-07-07 | 4.75 | 4.81 | 4.73 | 4.80 | 4.80 | qfq | 12,082,418 | 57,852,723 | 1.05% |
| 2025-07-04 | 4.77 | 4.82 | 4.73 | 4.75 | 4.75 | qfq | 16,652,058 | 79,597,367 | 0.00% |
| 2025-07-03 | 4.77 | 4.86 | 4.73 | 4.75 | 4.75 | qfq | 20,388,902 | 97,186,178 | -0.21% |
| 2025-07-02 | 4.63 | 4.77 | 4.63 | 4.76 | 4.76 | qfq | 27,800,537 | 130,853,374 | 2.81% |
| 2025-07-01 | 4.65 | 4.66 | 4.61 | 4.63 | 4.63 | qfq | 7,183,300 | 33,259,733 | -0.22% |
| 2025-06-30 | 4.66 | 4.66 | 4.63 | 4.64 | 4.64 | qfq | 7,741,300 | 35,947,225 | 0.00% |
| 2025-06-27 | 4.62 | 4.67 | 4.61 | 4.64 | 4.64 | qfq | 8,701,302 | 40,470,598 | 0.65% |
| 2025-06-26 | 4.66 | 4.67 | 4.61 | 4.61 | 4.61 | qfq | 9,278,602 | 42,975,580 | -0.65% |
| 2025-06-25 | 4.62 | 4.65 | 4.59 | 4.64 | 4.64 | qfq | 11,148,400 | 51,538,552 | 0.43% |
| 2025-06-24 | 4.52 | 4.62 | 4.51 | 4.62 | 4.62 | qfq | 14,108,000 | 64,637,928 | 2.21% |
| 2025-06-23 | 4.49 | 4.53 | 4.42 | 4.52 | 4.52 | qfq | 10,760,600 | 48,099,278 | 0.22% |
| 2025-06-20 | 4.48 | 4.57 | 4.47 | 4.51 | 4.51 | qfq | 9,967,714 | 45,208,049 | 0.45% |
| 2025-06-19 | 4.55 | 4.56 | 4.47 | 4.49 | 4.49 | qfq | 10,583,598 | 47,708,741 | -1.32% |
| 2025-06-18 | 4.59 | 4.59 | 4.53 | 4.55 | 4.55 | qfq | 8,003,159 | 36,452,391 | -0.87% |
| 2025-06-17 | 4.58 | 4.59 | 4.55 | 4.59 | 4.59 | qfq | 6,641,800 | 30,384,554 | 0.44% |
| 2025-06-16 | 4.54 | 4.58 | 4.53 | 4.57 | 4.57 | qfq | 6,811,600 | 31,053,968 | 0.66% |
| 2025-06-13 | 4.61 | 4.63 | 4.54 | 4.54 | 4.54 | qfq | 12,021,900 | 54,947,959 | -1.73% |
| 2025-06-12 | 4.65 | 4.66 | 4.61 | 4.62 | 4.62 | qfq | 8,568,488 | 39,616,503 | -0.65% |
| 2025-06-11 | 4.61 | 4.68 | 4.60 | 4.65 | 4.65 | qfq | 8,736,300 | 40,639,881 | 0.65% |
| 2025-06-10 | 4.70 | 4.71 | 4.59 | 4.62 | 4.62 | qfq | 13,306,387 | 61,786,709 | -1.70% |
| 2025-06-09 | 4.65 | 4.71 | 4.63 | 4.70 | 4.70 | qfq | 14,977,605 | 70,033,376 | 1.29% |
| 2025-06-06 | 4.61 | 4.69 | 4.60 | 4.64 | 4.64 | qfq | 13,476,233 | 62,619,387 | 0.87% |
| 2025-06-05 | 4.61 | 4.63 | 4.58 | 4.60 | 4.60 | qfq | 9,632,033 | 44,260,022 | -0.43% |
| 2025-06-04 | 4.55 | 4.63 | 4.53 | 4.62 | 4.62 | qfq | 17,613,081 | 80,966,381 | 1.76% |
| 2025-06-03 | 4.60 | 4.61 | 4.52 | 4.54 | 4.54 | qfq | 19,369,205 | 88,280,085 | -1.52% |
| 2025-05-30 | 4.60 | 4.62 | 4.58 | 4.61 | 4.61 | qfq | 12,263,961 | 56,455,263 | 0.22% |
| 2025-05-29 | 4.58 | 4.61 | 4.57 | 4.60 | 4.60 | qfq | 13,502,929 | 62,024,015 | 0.44% |
| 2025-05-28 | 4.61 | 4.61 | 4.57 | 4.58 | 4.58 | qfq | 9,801,032 | 44,922,617 | -0.43% |
| 2025-05-27 | 4.60 | 4.61 | 4.57 | 4.60 | 4.60 | qfq | 12,177,500 | 55,907,411 | 0.22% |
| 2025-05-26 | 4.62 | 4.62 | 4.57 | 4.59 | 4.59 | qfq | 12,419,800 | 57,062,302 | -0.86% |
| 2025-05-23 | 4.70 | 4.71 | 4.63 | 4.63 | 4.63 | qfq | 16,039,760 | 74,945,956 | -1.49% |
| 2025-05-22 | 4.78 | 4.78 | 4.69 | 4.70 | 4.70 | qfq | 21,423,600 | 101,140,038 | -1.47% |
| 2025-05-21 | 4.79 | 4.80 | 4.77 | 4.77 | 4.77 | qfq | 11,079,041 | 52,951,355 | -0.21% |
| 2025-05-20 | 4.81 | 4.82 | 4.77 | 4.78 | 4.78 | qfq | 15,613,500 | 74,768,117 | -0.83% |
| 2025-05-19 | 4.79 | 4.83 | 4.76 | 4.82 | 4.82 | qfq | 23,586,979 | 113,220,249 | 0.42% |
| 2025-05-16 | 4.90 | 4.90 | 4.78 | 4.80 | 4.80 | qfq | 26,705,710 | 128,734,117 | -1.84% |
| 2025-05-15 | 4.94 | 4.95 | 4.88 | 4.89 | 4.89 | qfq | 12,731,270 | 62,349,828 | -1.01% |
| 2025-05-14 | 4.94 | 4.96 | 4.87 | 4.94 | 4.94 | qfq | 16,173,109 | 79,332,633 | 0.00% |
| 2025-05-13 | 4.91 | 5.02 | 4.89 | 4.94 | 4.94 | qfq | 27,700,740 | 137,500,338 | 1.23% |
| 2025-05-12 | 4.90 | 4.91 | 4.85 | 4.88 | 4.88 | qfq | 16,632,250 | 81,026,665 | 0.00% |
| 2025-05-09 | 4.99 | 5.03 | 4.88 | 4.88 | 4.88 | qfq | 21,862,990 | 107,480,578 | -2.20% |
| 2025-05-08 | 4.95 | 5.01 | 4.91 | 4.99 | 4.99 | qfq | 22,323,261 | 110,835,906 | 0.60% |
| 2025-05-07 | 4.93 | 4.97 | 4.87 | 4.96 | 4.96 | qfq | 25,673,080 | 126,409,828 | 1.43% |
| 2025-05-06 | 4.92 | 4.93 | 4.86 | 4.89 | 4.89 | qfq | 18,012,682 | 88,243,498 | 0.00% |
| 2025-04-30 | 4.91 | 4.96 | 4.85 | 4.89 | 4.89 | qfq | 10,783,454 | 52,911,264 | -0.41% |
| 2025-04-29 | 4.93 | 4.96 | 4.90 | 4.91 | 4.91 | qfq | 10,293,520 | 50,684,046 | -0.61% |
| 2025-04-28 | 5.02 | 5.04 | 4.91 | 4.94 | 4.94 | qfq | 14,291,826 | 70,827,982 | -1.59% |
| 2025-04-25 | 5.00 | 5.12 | 4.95 | 5.02 | 5.02 | qfq | 26,173,223 | 131,906,210 | 0.20% |
| 2025-04-24 | 5.23 | 5.23 | 4.93 | 5.01 | 5.01 | qfq | 44,957,255 | 226,617,103 | -7.56% |
| 2025-04-23 | 5.61 | 5.66 | 5.36 | 5.42 | 5.42 | qfq | 26,708,150 | 146,304,579 | -3.39% |
| 2025-04-22 | 5.55 | 5.65 | 5.55 | 5.61 | 5.61 | qfq | 9,002,514 | 50,534,890 | 0.90% |
| 2025-04-21 | 5.61 | 5.62 | 5.54 | 5.56 | 5.56 | qfq | 9,037,954 | 50,353,027 | -0.89% |
| 2025-04-18 | 5.59 | 5.65 | 5.56 | 5.61 | 5.61 | qfq | 5,199,271 | 29,086,406 | 0.18% |
| 2025-04-17 | 5.52 | 5.67 | 5.51 | 5.60 | 5.60 | qfq | 9,296,623 | 52,287,136 | 0.54% |
| 2025-04-16 | 5.57 | 5.60 | 5.52 | 5.57 | 5.57 | qfq | 9,465,086 | 52,582,890 | 0.00% |
| 2025-04-15 | 5.65 | 5.65 | 5.51 | 5.57 | 5.57 | qfq | 9,724,600 | 54,085,794 | -1.24% |
| 2025-04-14 | 5.54 | 5.67 | 5.52 | 5.64 | 5.64 | qfq | 10,546,223 | 59,175,238 | 1.99% |
| 2025-04-11 | 5.62 | 5.63 | 5.52 | 5.53 | 5.53 | qfq | 11,376,200 | 63,233,805 | -2.12% |
| 2025-04-10 | 5.61 | 5.68 | 5.54 | 5.65 | 5.65 | qfq | 13,288,240 | 74,748,125 | 0.53% |
| 2025-04-09 | 5.40 | 5.65 | 5.32 | 5.62 | 5.62 | qfq | 17,626,331 | 96,581,179 | 2.74% |
| 2025-04-08 | 5.26 | 5.55 | 5.25 | 5.47 | 5.47 | qfq | 20,064,054 | 108,855,177 | 3.99% |
| 2025-04-07 | 5.68 | 5.69 | 5.22 | 5.26 | 5.26 | qfq | 22,253,516 | 120,672,335 | -9.31% |
| 2025-04-03 | 5.56 | 5.83 | 5.55 | 5.80 | 5.80 | qfq | 15,469,202 | 88,693,148 | 3.57% |
| 2025-04-02 | 5.71 | 5.72 | 5.59 | 5.60 | 5.60 | qfq | 11,427,900 | 64,531,192 | -2.10% |
| 2025-04-01 | 5.57 | 5.77 | 5.55 | 5.72 | 5.72 | qfq | 14,023,405 | 79,317,686 | 3.06% |
| 2025-03-31 | 5.62 | 5.67 | 5.54 | 5.55 | 5.55 | qfq | 11,542,947 | 64,734,751 | -1.60% |
| 2025-03-28 | 5.69 | 5.74 | 5.59 | 5.64 | 5.64 | qfq | 11,710,305 | 66,214,059 | 0.71% |
| 2025-03-27 | 5.66 | 5.75 | 5.57 | 5.60 | 5.60 | qfq | 12,262,300 | 69,311,853 | -1.41% |
| 2025-03-26 | 5.64 | 5.70 | 5.64 | 5.68 | 5.68 | qfq | 5,850,797 | 33,164,635 | 0.18% |
| 2025-03-25 | 5.65 | 5.71 | 5.60 | 5.67 | 5.67 | qfq | 7,073,946 | 39,959,614 | 0.18% |
| 2025-03-24 | 5.75 | 5.79 | 5.59 | 5.66 | 5.66 | qfq | 10,426,000 | 59,020,317 | -1.22% |
| 2025-03-21 | 5.73 | 5.85 | 5.71 | 5.73 | 5.73 | qfq | 11,105,232 | 64,170,988 | 0.00% |
| 2025-03-20 | 5.76 | 5.81 | 5.70 | 5.73 | 5.73 | qfq | 6,529,822 | 37,570,967 | -0.52% |
| 2025-03-19 | 5.82 | 5.92 | 5.74 | 5.76 | 5.76 | qfq | 10,197,621 | 59,228,704 | -1.54% |
| 2025-03-18 | 5.82 | 5.86 | 5.70 | 5.85 | 5.85 | qfq | 10,956,000 | 63,658,006 | 0.86% |
| 2025-03-17 | 5.64 | 5.84 | 5.62 | 5.80 | 5.80 | qfq | 16,348,103 | 94,197,356 | 3.20% |
| 2025-03-14 | 5.48 | 5.62 | 5.46 | 5.62 | 5.62 | qfq | 11,854,346 | 65,894,216 | 2.55% |
| 2025-03-13 | 5.45 | 5.48 | 5.43 | 5.48 | 5.48 | qfq | 8,615,323 | 46,974,117 | 0.55% |
| 2025-03-12 | 5.55 | 5.57 | 5.44 | 5.45 | 5.45 | qfq | 11,443,282 | 62,576,732 | -1.80% |
| 2025-03-11 | 5.55 | 5.59 | 5.49 | 5.55 | 5.55 | qfq | 9,793,959 | 54,036,518 | -0.89% |
| 2025-03-10 | 5.63 | 5.67 | 5.57 | 5.60 | 5.60 | qfq | 9,054,500 | 50,812,369 | -0.36% |
| 2025-03-07 | 5.66 | 5.69 | 5.58 | 5.62 | 5.62 | qfq | 8,210,906 | 46,312,418 | -0.88% |
| 2025-03-06 | 5.57 | 5.68 | 5.50 | 5.67 | 5.67 | qfq | 12,716,986 | 71,315,617 | 2.72% |
| 2025-03-05 | 5.51 | 5.55 | 5.42 | 5.52 | 5.52 | qfq | 7,817,898 | 42,826,836 | 0.36% |
| 2025-03-04 | 5.52 | 5.56 | 5.47 | 5.50 | 5.50 | qfq | 8,456,800 | 46,603,740 | -1.08% |
| 2025-03-03 | 5.53 | 5.62 | 5.50 | 5.56 | 5.56 | qfq | 9,098,373 | 50,728,356 | 0.72% |
| 2025-02-28 | 5.65 | 5.70 | 5.51 | 5.52 | 5.52 | qfq | 12,660,975 | 70,617,387 | -2.30% |
| 2025-02-27 | 5.64 | 5.73 | 5.59 | 5.65 | 5.65 | qfq | 8,489,018 | 47,894,648 | 0.00% |
| 2025-02-26 | 5.51 | 5.65 | 5.49 | 5.65 | 5.65 | qfq | 10,717,782 | 60,146,947 | 2.91% |
| 2025-02-25 | 5.47 | 5.56 | 5.43 | 5.49 | 5.49 | qfq | 10,182,547 | 56,042,128 | -0.36% |
| 2025-02-24 | 5.39 | 5.55 | 5.39 | 5.51 | 5.51 | qfq | 13,372,855 | 73,480,864 | 2.23% |
| 2025-02-21 | 5.45 | 5.48 | 5.36 | 5.39 | 5.39 | qfq | 10,344,487 | 55,738,369 | -1.10% |
| 2025-02-20 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | qfq | 6,298,562 | 34,230,645 | -0.55% |
| 2025-02-19 | 5.47 | 5.51 | 5.43 | 5.48 | 5.48 | qfq | 6,068,952 | 33,176,687 | 0.18% |
| 2025-02-18 | 5.54 | 5.57 | 5.45 | 5.47 | 5.47 | qfq | 8,691,286 | 47,893,646 | -1.62% |
| 2025-02-17 | 5.58 | 5.60 | 5.46 | 5.56 | 5.56 | qfq | 9,527,487 | 52,811,757 | 0.54% |
| 2025-02-14 | 5.60 | 5.64 | 5.51 | 5.53 | 5.53 | qfq | 7,891,520 | 43,864,648 | -1.43% |
| 2025-02-13 | 5.52 | 5.68 | 5.51 | 5.61 | 5.61 | qfq | 12,442,488 | 70,020,496 | 1.45% |
| 2025-02-12 | 5.53 | 5.57 | 5.45 | 5.53 | 5.53 | qfq | 9,600,600 | 52,829,025 | -0.36% |
| 2025-02-11 | 5.62 | 5.64 | 5.48 | 5.55 | 5.55 | qfq | 10,518,383 | 58,227,877 | -1.25% |
| 2025-02-10 | 5.51 | 5.64 | 5.47 | 5.62 | 5.62 | qfq | 13,824,782 | 77,262,485 | 1.81% |
| 2025-02-07 | 5.35 | 5.53 | 5.32 | 5.52 | 5.52 | qfq | 19,804,224 | 108,306,442 | 3.18% |
| 2025-02-06 | 5.47 | 5.57 | 5.29 | 5.35 | 5.35 | qfq | 20,197,830 | 108,399,720 | -2.37% |
| 2025-02-05 | 5.35 | 5.50 | 5.25 | 5.48 | 5.48 | qfq | 21,532,479 | 116,346,627 | 3.01% |
| 2025-01-27 | 5.21 | 5.38 | 5.21 | 5.32 | 5.32 | qfq | 16,273,739 | 86,639,948 | 2.70% |
| 2025-01-24 | 5.28 | 5.31 | 5.15 | 5.18 | 5.18 | qfq | 16,013,981 | 83,303,481 | -1.15% |
| 2025-01-23 | 5.24 | 5.37 | 5.24 | 5.24 | 5.24 | qfq | 12,112,768 | 64,106,322 | 0.77% |
| 2025-01-22 | 5.14 | 5.22 | 5.09 | 5.20 | 5.20 | qfq | 9,215,891 | 47,616,698 | 0.39% |
| 2025-01-21 | 5.30 | 5.32 | 5.16 | 5.18 | 5.18 | qfq | 11,083,357 | 57,603,719 | -1.71% |
| 2025-01-20 | 5.25 | 5.42 | 5.20 | 5.27 | 5.27 | qfq | 24,853,383 | 132,342,232 | 1.35% |
| 2025-01-17 | 5.40 | 5.45 | 5.13 | 5.20 | 5.20 | qfq | 22,188,749 | 115,979,102 | 0.97% |
| 2025-01-16 | 5.16 | 5.24 | 5.10 | 5.15 | 5.15 | qfq | 10,762,033 | 55,611,085 | 0.98% |
| 2025-01-15 | 5.08 | 5.14 | 5.00 | 5.10 | 5.10 | qfq | 12,249,470 | 62,275,072 | 0.39% |
| 2025-01-14 | 5.00 | 5.09 | 4.99 | 5.08 | 5.08 | qfq | 15,433,200 | 77,922,508 | 1.20% |
| 2025-01-13 | 4.91 | 5.02 | 4.86 | 5.02 | 5.02 | qfq | 13,237,391 | 65,913,052 | 1.62% |
| 2025-01-10 | 5.23 | 5.27 | 4.94 | 4.94 | 4.94 | qfq | 21,517,423 | 108,436,693 | -4.63% |
| 2025-01-09 | 5.12 | 5.22 | 5.00 | 5.18 | 5.18 | qfq | 17,835,900 | 91,239,379 | 0.19% |
| 2025-01-08 | 5.32 | 5.36 | 5.11 | 5.17 | 5.17 | qfq | 20,851,906 | 108,204,887 | -3.36% |
| 2025-01-07 | 5.38 | 5.45 | 5.28 | 5.35 | 5.35 | qfq | 11,626,017 | 62,299,181 | -0.74% |
| 2025-01-06 | 5.35 | 5.43 | 5.29 | 5.39 | 5.39 | qfq | 7,683,068 | 41,252,040 | 0.37% |
| 2025-01-03 | 5.49 | 5.52 | 5.35 | 5.37 | 5.37 | qfq | 9,786,003 | 53,160,139 | -1.65% |
| 2025-01-02 | 5.66 | 5.73 | 5.42 | 5.46 | 5.46 | qfq | 11,346,445 | 62,852,857 | -3.53% |
| 2024-12-31 | 5.86 | 5.91 | 5.63 | 5.66 | 5.66 | qfq | 14,823,710 | 84,992,655 | -3.25% |
| 2024-12-30 | 5.87 | 5.92 | 5.80 | 5.85 | 5.85 | qfq | 8,182,400 | 47,787,487 | -0.17% |
| 2024-12-27 | 5.79 | 5.92 | 5.78 | 5.86 | 5.86 | qfq | 10,905,084 | 64,098,799 | 1.21% |
| 2024-12-26 | 6.09 | 6.10 | 5.74 | 5.79 | 5.79 | qfq | 21,207,501 | 124,615,438 | -4.93% |
| 2024-12-25 | 6.22 | 6.22 | 6.05 | 6.09 | 6.09 | qfq | 6,908,300 | 42,118,136 | -1.30% |
| 2024-12-24 | 6.05 | 6.20 | 6.05 | 6.17 | 6.17 | qfq | 9,538,092 | 58,672,505 | 1.82% |
| 2024-12-23 | 6.09 | 6.21 | 6.04 | 6.06 | 6.06 | qfq | 14,249,126 | 87,247,626 | -0.33% |
| 2024-12-20 | 6.23 | 6.25 | 6.06 | 6.08 | 6.08 | qfq | 14,165,300 | 86,633,739 | -2.25% |
| 2024-12-19 | 6.22 | 6.29 | 6.16 | 6.22 | 6.22 | qfq | 9,511,777 | 59,106,718 | -0.96% |
| 2024-12-18 | 6.38 | 6.48 | 6.26 | 6.28 | 6.28 | qfq | 11,296,670 | 72,020,932 | 0.48% |
| 2024-12-17 | 6.34 | 6.39 | 6.22 | 6.25 | 6.25 | qfq | 12,073,420 | 75,968,245 | -1.42% |
| 2024-12-16 | 6.53 | 6.57 | 6.32 | 6.34 | 6.34 | qfq | 20,718,584 | 132,740,357 | -3.06% |
| 2024-12-13 | 6.67 | 6.69 | 6.53 | 6.54 | 6.54 | qfq | 20,808,664 | 136,593,022 | -2.39% |
| 2024-12-12 | 6.70 | 6.76 | 6.62 | 6.70 | 6.70 | qfq | 17,967,571 | 120,423,014 | 0.15% |
| 2024-12-11 | 6.50 | 6.74 | 6.48 | 6.69 | 6.69 | qfq | 27,703,882 | 184,273,451 | 1.52% |
| 2024-12-10 | 6.61 | 6.88 | 6.50 | 6.59 | 6.59 | qfq | 31,202,763 | 208,333,259 | 1.70% |
| 2024-12-09 | 6.60 | 6.60 | 6.45 | 6.48 | 6.48 | qfq | 11,642,840 | 75,947,026 | -0.46% |
| 2024-12-06 | 6.51 | 6.58 | 6.46 | 6.51 | 6.51 | qfq | 10,051,439 | 65,568,818 | 0.46% |
| 2024-12-05 | 6.43 | 6.49 | 6.40 | 6.48 | 6.48 | qfq | 7,260,630 | 46,789,280 | 0.15% |
| 2024-12-04 | 6.63 | 6.65 | 6.44 | 6.47 | 6.47 | qfq | 12,189,575 | 79,381,572 | -2.71% |
| 2024-12-03 | 6.71 | 6.72 | 6.56 | 6.65 | 6.65 | qfq | 13,237,210 | 87,708,249 | -0.75% |
| 2024-12-02 | 6.51 | 6.72 | 6.51 | 6.70 | 6.70 | qfq | 18,488,788 | 123,128,896 | 1.98% |
| 2024-11-29 | 6.45 | 6.57 | 6.39 | 6.57 | 6.57 | qfq | 14,344,870 | 93,232,206 | 1.39% |
| 2024-11-28 | 6.42 | 6.55 | 6.38 | 6.48 | 6.48 | qfq | 13,320,100 | 86,569,993 | 0.93% |
| 2024-11-27 | 6.28 | 6.43 | 6.14 | 6.42 | 6.42 | qfq | 13,027,357 | 81,978,860 | 1.58% |
| 2024-11-26 | 6.28 | 6.39 | 6.20 | 6.32 | 6.32 | qfq | 11,138,061 | 70,081,579 | 0.00% |
| 2024-11-25 | 6.13 | 6.39 | 6.12 | 6.32 | 6.32 | qfq | 16,670,420 | 104,749,370 | 3.10% |
| 2024-11-22 | 6.26 | 6.35 | 6.13 | 6.13 | 6.13 | qfq | 11,849,616 | 74,107,237 | -2.54% |
| 2024-11-21 | 6.34 | 6.46 | 6.25 | 6.29 | 6.29 | qfq | 10,741,400 | 67,798,783 | -0.94% |
| 2024-11-20 | 6.31 | 6.37 | 6.24 | 6.35 | 6.35 | qfq | 10,136,918 | 64,017,999 | 0.00% |
| 2024-11-19 | 6.41 | 6.44 | 6.19 | 6.35 | 6.35 | qfq | 18,959,511 | 119,605,935 | -1.85% |
| 2024-11-18 | 6.37 | 6.69 | 6.37 | 6.47 | 6.47 | qfq | 29,904,151 | 195,675,579 | 3.03% |
| 2024-11-15 | 6.49 | 6.59 | 6.28 | 6.28 | 6.28 | qfq | 18,328,278 | 117,303,457 | -3.09% |
| 2024-11-14 | 6.44 | 6.66 | 6.39 | 6.48 | 6.48 | qfq | 25,565,232 | 167,433,866 | 1.09% |
| 2024-11-13 | 6.35 | 6.57 | 6.32 | 6.41 | 6.41 | qfq | 16,671,281 | 107,535,406 | 0.16% |
| 2024-11-12 | 6.40 | 6.61 | 6.35 | 6.40 | 6.40 | qfq | 21,406,251 | 139,046,948 | -0.47% |
| 2024-11-11 | 6.54 | 6.59 | 6.38 | 6.43 | 6.43 | qfq | 31,632,168 | 203,660,620 | -1.98% |
| 2024-11-08 | 6.97 | 7.05 | 6.53 | 6.56 | 6.56 | qfq | 37,453,391 | 249,992,000 | -5.75% |
| 2024-11-07 | 6.51 | 7.02 | 6.48 | 6.96 | 6.96 | qfq | 40,810,272 | 279,344,917 | 6.10% |
| 2024-11-06 | 6.42 | 6.61 | 6.29 | 6.56 | 6.56 | qfq | 26,527,153 | 171,665,012 | 2.34% |
| 2024-11-05 | 6.19 | 6.44 | 6.15 | 6.41 | 6.41 | qfq | 26,289,462 | 167,353,291 | 3.72% |
| 2024-11-04 | 6.15 | 6.20 | 6.03 | 6.18 | 6.18 | qfq | 20,056,887 | 123,090,156 | 0.32% |
| 2024-11-01 | 6.14 | 6.24 | 6.01 | 6.16 | 6.16 | qfq | 24,993,905 | 153,784,787 | 0.33% |
| 2024-10-31 | 6.11 | 6.29 | 6.07 | 6.14 | 6.14 | qfq | 19,534,865 | 119,973,069 | -0.32% |
| 2024-10-30 | 5.90 | 6.28 | 5.90 | 6.16 | 6.16 | qfq | 30,717,342 | 188,906,713 | 3.53% |
| 2024-10-29 | 6.10 | 6.14 | 5.85 | 5.95 | 5.95 | qfq | 25,629,860 | 152,977,352 | -2.14% |
| 2024-10-28 | 6.02 | 6.20 | 5.83 | 6.08 | 6.08 | qfq | 33,766,111 | 204,256,539 | 0.33% |
| 2024-10-25 | 5.87 | 6.08 | 5.83 | 6.06 | 6.06 | qfq | 26,124,393 | 156,792,320 | 3.24% |
| 2024-10-24 | 5.86 | 5.95 | 5.80 | 5.87 | 5.87 | qfq | 17,089,952 | 100,053,421 | 0.17% |
| 2024-10-23 | 5.68 | 5.94 | 5.66 | 5.86 | 5.86 | qfq | 30,393,700 | 177,405,367 | 2.99% |
| 2024-10-22 | 5.60 | 5.77 | 5.59 | 5.69 | 5.69 | qfq | 18,259,345 | 103,230,510 | 0.71% |
| 2024-10-21 | 5.62 | 5.70 | 5.54 | 5.65 | 5.65 | qfq | 20,396,048 | 114,746,454 | 1.44% |
| 2024-10-18 | 5.49 | 5.65 | 5.40 | 5.57 | 5.57 | qfq | 23,289,126 | 128,405,057 | 0.18% |
| 2024-10-17 | 5.90 | 5.90 | 5.55 | 5.56 | 5.56 | qfq | 31,585,276 | 178,531,999 | -3.81% |
| 2024-10-16 | 5.50 | 5.85 | 5.48 | 5.78 | 5.78 | qfq | 35,828,618 | 206,254,041 | 4.14% |
| 2024-10-15 | 5.75 | 5.76 | 5.55 | 5.55 | 5.55 | qfq | 20,122,000 | 113,999,831 | -3.31% |
| 2024-10-14 | 5.60 | 5.76 | 5.55 | 5.74 | 5.74 | qfq | 33,735,680 | 191,606,918 | 4.55% |
| 2024-10-11 | 5.66 | 5.66 | 5.41 | 5.49 | 5.49 | qfq | 18,935,682 | 104,893,025 | -3.51% |
| 2024-10-10 | 5.54 | 5.87 | 5.39 | 5.69 | 5.69 | qfq | 39,965,462 | 226,299,368 | 2.71% |
| 2024-10-09 | 5.93 | 5.96 | 5.54 | 5.54 | 5.54 | qfq | 45,875,064 | 261,830,645 | -9.92% |
| 2024-10-08 | 6.27 | 6.27 | 5.75 | 6.15 | 6.15 | qfq | 87,914,936 | 534,794,032 | 7.89% |
| 2024-09-30 | 5.52 | 5.70 | 5.45 | 5.70 | 5.70 | qfq | 30,404,752 | 171,850,026 | 10.04% |
| 2024-09-27 | 5.09 | 5.23 | 5.03 | 5.18 | 5.18 | qfq | 37,722,584 | 193,460,911 | 3.19% |
| 2024-09-26 | 4.62 | 5.02 | 4.59 | 5.02 | 5.02 | qfq | 35,146,580 | 170,273,170 | 9.13% |
| 2024-09-25 | 4.62 | 4.81 | 4.59 | 4.60 | 4.60 | qfq | 27,416,356 | 128,809,845 | 1.77% |
| 2024-09-24 | 4.30 | 4.53 | 4.26 | 4.52 | 4.52 | qfq | 24,891,511 | 110,291,893 | 6.10% |
| 2024-09-23 | 4.31 | 4.31 | 4.22 | 4.26 | 4.26 | qfq | 8,081,300 | 34,386,921 | -1.84% |
| 2024-09-20 | 4.41 | 4.43 | 4.26 | 4.34 | 4.34 | qfq | 10,757,110 | 46,418,921 | -1.36% |
| 2024-09-19 | 4.33 | 4.45 | 4.31 | 4.40 | 4.40 | qfq | 13,418,500 | 59,074,596 | 1.85% |
| 2024-09-18 | 4.34 | 4.35 | 4.23 | 4.32 | 4.32 | qfq | 8,146,477 | 34,882,824 | -0.69% |
| 2024-09-13 | 4.30 | 4.39 | 4.28 | 4.35 | 4.35 | qfq | 15,787,394 | 68,814,216 | 1.40% |
| 2024-09-12 | 4.24 | 4.33 | 4.23 | 4.29 | 4.29 | qfq | 10,836,529 | 46,528,471 | 1.18% |
| 2024-09-11 | 4.20 | 4.26 | 4.16 | 4.24 | 4.24 | qfq | 9,871,592 | 41,681,714 | 0.47% |
| 2024-09-10 | 4.31 | 4.32 | 4.16 | 4.22 | 4.22 | qfq | 13,274,280 | 55,945,973 | -1.86% |
| 2024-09-09 | 4.33 | 4.35 | 4.25 | 4.30 | 4.30 | qfq | 10,815,600 | 46,569,331 | -0.46% |
| 2024-09-06 | 4.37 | 4.41 | 4.31 | 4.32 | 4.32 | qfq | 9,707,810 | 42,310,023 | -0.69% |
| 2024-09-05 | 4.29 | 4.38 | 4.28 | 4.35 | 4.35 | qfq | 12,846,666 | 55,650,951 | 1.40% |
| 2024-09-04 | 4.32 | 4.38 | 4.28 | 4.29 | 4.29 | qfq | 15,632,901 | 67,572,480 | -0.92% |
| 2024-09-03 | 4.40 | 4.42 | 4.31 | 4.33 | 4.33 | qfq | 21,455,486 | 93,292,775 | -2.70% |
| 2024-09-02 | 4.73 | 4.73 | 4.44 | 4.45 | 4.45 | qfq | 34,235,819 | 154,942,558 | -5.92% |
| 2024-08-30 | 4.58 | 4.84 | 4.51 | 4.73 | 4.73 | qfq | 41,349,169 | 195,017,306 | 2.60% |
| 2024-08-29 | 4.68 | 4.69 | 4.48 | 4.61 | 4.61 | qfq | 25,198,550 | 116,015,797 | -1.50% |
| 2024-08-28 | 4.83 | 4.89 | 4.63 | 4.68 | 4.68 | qfq | 39,859,873 | 187,194,052 | -4.68% |
| 2024-08-27 | 5.12 | 5.25 | 4.82 | 4.91 | 4.91 | qfq | 52,126,083 | 259,318,565 | -5.21% |
| 2024-08-26 | 5.30 | 5.60 | 5.16 | 5.18 | 5.18 | qfq | 63,959,782 | 345,498,343 | 0.00% |
| 2024-08-23 | 4.72 | 5.18 | 4.70 | 5.18 | 5.18 | qfq | 22,510,132 | 112,496,313 | 9.98% |
| 2024-08-22 | 4.86 | 4.91 | 4.70 | 4.71 | 4.71 | qfq | 7,751,300 | 37,017,636 | -3.48% |
| 2024-08-21 | 5.00 | 5.00 | 4.84 | 4.88 | 4.88 | qfq | 6,966,700 | 34,140,172 | -2.20% |
| 2024-08-20 | 5.10 | 5.13 | 4.98 | 4.99 | 4.99 | qfq | 5,246,401 | 26,357,706 | -1.96% |
| 2024-08-19 | 5.06 | 5.18 | 5.06 | 5.09 | 5.09 | qfq | 5,755,536 | 29,424,118 | 0.20% |
| 2024-08-16 | 5.23 | 5.25 | 5.07 | 5.08 | 5.08 | qfq | 7,573,600 | 38,863,386 | -2.87% |
| 2024-08-15 | 5.20 | 5.27 | 5.17 | 5.23 | 5.23 | qfq | 4,632,714 | 24,200,466 | -0.38% |
| 2024-08-14 | 5.24 | 5.37 | 5.22 | 5.25 | 5.25 | qfq | 5,700,100 | 30,139,468 | 0.00% |
| 2024-08-13 | 5.26 | 5.27 | 5.17 | 5.25 | 5.25 | qfq | 3,917,537 | 20,451,356 | 0.38% |
| 2024-08-12 | 5.35 | 5.38 | 5.21 | 5.23 | 5.23 | qfq | 5,117,800 | 26,948,508 | -2.06% |
| 2024-08-09 | 5.38 | 5.43 | 5.33 | 5.34 | 5.34 | qfq | 4,122,600 | 22,223,317 | -0.56% |
| 2024-08-08 | 5.27 | 5.40 | 5.27 | 5.37 | 5.37 | qfq | 4,684,666 | 25,088,447 | 1.32% |
| 2024-08-07 | 5.32 | 5.34 | 5.25 | 5.30 | 5.30 | qfq | 4,174,116 | 22,066,351 | -0.38% |
| 2024-08-06 | 5.34 | 5.37 | 5.27 | 5.32 | 5.32 | qfq | 4,174,428 | 22,171,217 | 0.38% |
| 2024-08-05 | 5.33 | 5.40 | 5.29 | 5.30 | 5.30 | qfq | 5,732,224 | 30,642,331 | -1.12% |
| 2024-08-02 | 5.37 | 5.43 | 5.35 | 5.36 | 5.36 | qfq | 4,544,901 | 24,436,759 | -0.56% |
| 2024-08-01 | 5.44 | 5.45 | 5.38 | 5.39 | 5.39 | qfq | 4,777,224 | 25,810,874 | -0.74% |
| 2024-07-31 | 5.34 | 5.45 | 5.29 | 5.43 | 5.43 | qfq | 6,405,709 | 34,581,568 | 1.88% |
| 2024-07-30 | 5.35 | 5.36 | 5.29 | 5.33 | 5.33 | qfq | 5,034,818 | 26,760,132 | -0.56% |
| 2024-07-29 | 5.32 | 5.41 | 5.25 | 5.36 | 5.36 | qfq | 6,183,584 | 33,164,064 | 1.52% |
| 2024-07-26 | 5.28 | 5.38 | 5.28 | 5.28 | 5.28 | qfq | 4,527,814 | 24,103,390 | 0.38% |
| 2024-07-25 | 5.15 | 5.29 | 5.14 | 5.26 | 5.26 | qfq | 5,084,960 | 26,703,044 | 1.74% |
| 2024-07-24 | 5.22 | 5.25 | 5.13 | 5.17 | 5.17 | qfq | 4,601,431 | 23,839,092 | -1.15% |
| 2024-07-23 | 5.33 | 5.39 | 5.22 | 5.23 | 5.23 | qfq | 5,188,094 | 27,594,483 | -1.88% |
| 2024-07-22 | 5.45 | 5.46 | 5.30 | 5.33 | 5.33 | qfq | 5,489,240 | 29,429,410 | -2.02% |
| 2024-07-19 | 5.44 | 5.50 | 5.38 | 5.44 | 5.44 | qfq | 4,402,900 | 23,914,680 | -0.55% |
| 2024-07-18 | 5.39 | 5.48 | 5.33 | 5.47 | 5.47 | qfq | 8,590,751 | 46,586,108 | 1.30% |
| 2024-07-17 | 5.42 | 5.50 | 5.39 | 5.40 | 5.40 | qfq | 4,458,110 | 24,245,857 | -0.55% |
| 2024-07-16 | 5.41 | 5.49 | 5.36 | 5.43 | 5.43 | qfq | 4,735,984 | 25,699,870 | 0.37% |
| 2024-07-15 | 5.59 | 5.60 | 5.39 | 5.41 | 5.41 | qfq | 8,481,622 | 46,547,925 | -2.35% |
| 2024-07-12 | 5.40 | 5.58 | 5.35 | 5.54 | 5.54 | qfq | 10,075,600 | 55,674,200 | 2.78% |
| 2024-07-11 | 5.36 | 5.39 | 5.24 | 5.39 | 5.39 | qfq | 9,634,800 | 51,268,709 | 1.70% |
| 2024-07-10 | 5.19 | 5.35 | 5.13 | 5.30 | 5.30 | qfq | 9,245,901 | 48,917,189 | 2.32% |
| 2024-07-09 | 5.08 | 5.29 | 4.94 | 5.18 | 5.18 | qfq | 18,083,538 | 93,295,978 | -2.63% |
| 2024-07-08 | 5.44 | 5.50 | 5.30 | 5.32 | 5.32 | qfq | 7,286,100 | 39,073,552 | -2.21% |
| 2024-07-05 | 5.40 | 5.47 | 5.37 | 5.44 | 5.44 | qfq | 6,161,491 | 33,436,869 | 0.18% |
| 2024-07-04 | 5.53 | 5.56 | 5.41 | 5.43 | 5.43 | qfq | 6,984,608 | 38,267,338 | -1.81% |
| 2024-07-03 | 5.52 | 5.61 | 5.50 | 5.53 | 5.53 | qfq | 8,764,030 | 48,670,687 | 0.18% |
| 2024-07-02 | 5.55 | 5.57 | 5.44 | 5.52 | 5.52 | qfq | 9,489,800 | 52,307,115 | -0.54% |
| 2024-07-01 | 5.40 | 5.56 | 5.36 | 5.55 | 5.55 | qfq | 11,594,031 | 63,641,547 | 2.78% |
| 2024-06-28 | 5.41 | 5.50 | 5.37 | 5.40 | 5.40 | qfq | 9,968,306 | 54,096,204 | 0.56% |
| 2024-06-27 | 5.44 | 5.48 | 5.35 | 5.37 | 5.37 | qfq | 9,882,700 | 53,408,873 | -1.83% |
| 2024-06-26 | 5.53 | 5.61 | 5.43 | 5.47 | 5.47 | qfq | 13,786,294 | 75,638,030 | -1.97% |
| 2024-06-25 | 5.46 | 5.63 | 5.41 | 5.58 | 5.58 | qfq | 20,724,016 | 115,139,505 | 1.27% |
| 2024-06-24 | 5.37 | 5.59 | 5.30 | 5.51 | 5.51 | qfq | 31,560,009 | 172,431,937 | 1.66% |
| 2024-06-21 | 5.01 | 5.42 | 5.01 | 5.42 | 5.42 | qfq | 35,533,179 | 188,673,048 | 6.69% |
| 2024-06-20 | 5.08 | 5.14 | 5.06 | 5.08 | 5.08 | qfq | 11,182,573 | 56,833,905 | -0.59% |
| 2024-06-19 | 5.13 | 5.14 | 5.03 | 5.11 | 5.11 | qfq | 12,089,095 | 61,528,430 | 0.00% |
| 2024-06-18 | 5.09 | 5.16 | 5.06 | 5.11 | 5.11 | qfq | 10,968,531 | 56,048,022 | 0.39% |
| 2024-06-17 | 5.10 | 5.14 | 4.90 | 5.09 | 5.09 | qfq | 31,096,170 | 156,373,475 | -1.17% |
| 2024-06-14 | 5.23 | 5.26 | 5.07 | 5.15 | 5.15 | qfq | 41,333,882 | 212,970,294 | -2.46% |
| 2024-06-13 | 5.41 | 5.42 | 5.23 | 5.28 | 5.28 | qfq | 23,241,589 | 122,908,873 | -2.40% |
| 2024-06-12 | 5.51 | 5.53 | 5.36 | 5.41 | 5.41 | qfq | 18,983,207 | 102,899,814 | -2.17% |
| 2024-06-11 | 5.64 | 5.70 | 5.49 | 5.53 | 5.53 | qfq | 18,756,380 | 104,457,704 | -2.30% |
| 2024-06-07 | 5.61 | 5.72 | 5.59 | 5.66 | 5.66 | qfq | 13,953,102 | 78,943,926 | 1.43% |
| 2024-06-06 | 5.74 | 5.79 | 5.52 | 5.58 | 5.58 | qfq | 13,537,161 | 75,951,216 | -2.62% |
| 2024-06-05 | 5.75 | 5.85 | 5.73 | 5.73 | 5.73 | qfq | 9,732,601 | 56,370,696 | -0.69% |
| 2024-06-04 | 5.70 | 5.79 | 5.68 | 5.77 | 5.77 | qfq | 12,287,479 | 70,449,967 | 0.35% |
| 2024-06-03 | 5.92 | 5.93 | 5.67 | 5.75 | 5.75 | qfq | 17,872,203 | 102,933,160 | -3.04% |
| 2024-05-31 | 6.02 | 6.06 | 5.90 | 5.93 | 5.93 | qfq | 14,813,523 | 88,257,838 | -1.82% |
| 2024-05-30 | 6.06 | 6.10 | 6.00 | 6.04 | 6.04 | qfq | 7,880,700 | 47,590,784 | -0.33% |
| 2024-05-29 | 6.03 | 6.11 | 6.02 | 6.06 | 6.06 | qfq | 9,406,239 | 57,090,922 | -0.33% |
| 2024-05-28 | 6.19 | 6.20 | 6.06 | 6.08 | 5.97 | qfq | 10,118,445 | 61,843,592 | -1.62% |
| 2024-05-27 | 6.21 | 6.23 | 6.12 | 6.18 | 6.06 | qfq | 7,968,900 | 49,094,469 | -0.32% |
| 2024-05-24 | 6.20 | 6.26 | 6.18 | 6.20 | 6.08 | qfq | 8,673,330 | 53,995,837 | -0.32% |
| 2024-05-23 | 6.46 | 6.46 | 6.18 | 6.22 | 6.10 | qfq | 22,199,786 | 139,253,660 | -3.42% |
| 2024-05-22 | 6.50 | 6.51 | 6.43 | 6.44 | 6.32 | qfq | 12,946,000 | 83,664,582 | -0.31% |
| 2024-05-21 | 6.55 | 6.62 | 6.45 | 6.46 | 6.34 | qfq | 12,164,611 | 79,184,704 | -1.37% |
| 2024-05-20 | 6.62 | 6.66 | 6.54 | 6.55 | 6.43 | qfq | 13,795,072 | 90,697,255 | -0.91% |
| 2024-05-17 | 6.45 | 6.62 | 6.37 | 6.61 | 6.49 | qfq | 21,414,918 | 138,881,259 | 2.48% |
| 2024-05-16 | 6.31 | 6.54 | 6.31 | 6.45 | 6.33 | qfq | 23,956,300 | 154,778,308 | 1.74% |
| 2024-05-15 | 6.30 | 6.38 | 6.28 | 6.34 | 6.22 | qfq | 11,384,257 | 72,079,303 | 0.16% |
| 2024-05-14 | 6.30 | 6.37 | 6.30 | 6.33 | 6.21 | qfq | 9,542,638 | 60,392,985 | 0.16% |
| 2024-05-13 | 6.49 | 6.49 | 6.30 | 6.32 | 6.20 | qfq | 17,944,236 | 114,211,905 | -2.47% |
| 2024-05-10 | 6.43 | 6.50 | 6.35 | 6.48 | 6.36 | qfq | 13,329,340 | 85,766,873 | 0.93% |
| 2024-05-09 | 6.38 | 6.50 | 6.38 | 6.42 | 6.30 | qfq | 16,719,302 | 107,678,048 | 0.78% |
| 2024-05-08 | 6.43 | 6.44 | 6.36 | 6.37 | 6.25 | qfq | 10,291,051 | 65,753,037 | -0.93% |
| 2024-05-07 | 6.42 | 6.50 | 6.34 | 6.43 | 6.31 | qfq | 18,200,479 | 116,910,806 | 0.16% |
| 2024-05-06 | 6.46 | 6.50 | 6.41 | 6.42 | 6.30 | qfq | 23,864,133 | 153,600,664 | -0.31% |
| 2024-04-30 | 6.88 | 6.90 | 6.40 | 6.44 | 6.32 | qfq | 36,645,753 | 237,801,625 | -8.00% |
| 2024-04-29 | 6.68 | 7.02 | 6.62 | 7.00 | 6.87 | qfq | 19,961,641 | 137,482,043 | 5.11% |
| 2024-04-26 | 6.53 | 6.68 | 6.47 | 6.66 | 6.54 | qfq | 9,638,419 | 63,288,338 | 1.52% |
| 2024-04-25 | 6.48 | 6.59 | 6.43 | 6.56 | 6.44 | qfq | 6,893,526 | 45,010,877 | 0.31% |
| 2024-04-24 | 6.51 | 6.62 | 6.45 | 6.54 | 6.42 | qfq | 8,213,302 | 53,595,211 | 1.24% |
| 2024-04-23 | 6.67 | 6.73 | 6.44 | 6.46 | 6.34 | qfq | 14,347,750 | 93,852,870 | -3.73% |
| 2024-04-22 | 6.71 | 6.81 | 6.66 | 6.71 | 6.58 | qfq | 8,998,640 | 60,417,636 | -0.45% |
| 2024-04-19 | 6.68 | 6.85 | 6.67 | 6.74 | 6.61 | qfq | 8,984,519 | 60,751,942 | 0.15% |
| 2024-04-18 | 6.80 | 6.86 | 6.72 | 6.73 | 6.60 | qfq | 10,138,512 | 68,787,739 | -1.03% |
| 2024-04-17 | 6.61 | 6.80 | 6.60 | 6.80 | 6.67 | qfq | 11,855,121 | 79,826,750 | 3.03% |
| 2024-04-16 | 6.71 | 6.77 | 6.55 | 6.60 | 6.48 | qfq | 11,372,533 | 75,509,100 | -2.08% |
| 2024-04-15 | 6.65 | 6.81 | 6.53 | 6.74 | 6.61 | qfq | 12,961,290 | 86,768,301 | 1.97% |
| 2024-04-12 | 6.79 | 6.85 | 6.60 | 6.61 | 6.49 | qfq | 11,087,014 | 74,207,173 | -2.79% |
| 2024-04-11 | 6.70 | 6.89 | 6.68 | 6.80 | 6.67 | qfq | 8,696,916 | 59,304,859 | 0.29% |
| 2024-04-10 | 6.90 | 6.96 | 6.74 | 6.78 | 6.65 | qfq | 10,334,182 | 70,583,884 | -1.74% |
| 2024-04-09 | 6.88 | 6.94 | 6.83 | 6.90 | 6.77 | qfq | 8,208,964 | 56,499,390 | 0.29% |
| 2024-04-08 | 6.92 | 6.96 | 6.86 | 6.88 | 6.75 | qfq | 11,298,566 | 78,075,539 | -1.15% |
| 2024-04-03 | 6.95 | 7.05 | 6.88 | 6.96 | 6.83 | qfq | 12,508,374 | 87,158,653 | -0.14% |
| 2024-04-02 | 6.98 | 7.08 | 6.94 | 6.97 | 6.84 | qfq | 15,516,969 | 108,779,077 | 0.00% |
| 2024-04-01 | 6.80 | 7.02 | 6.78 | 6.97 | 6.84 | qfq | 23,208,007 | 160,027,737 | 2.05% |
| 2024-03-29 | 7.00 | 7.01 | 6.81 | 6.83 | 6.70 | qfq | 24,287,545 | 166,890,882 | -3.39% |
| 2024-03-28 | 7.37 | 7.43 | 6.88 | 7.07 | 6.94 | qfq | 52,273,302 | 370,530,139 | -4.20% |
| 2024-03-27 | 7.21 | 7.65 | 7.21 | 7.38 | 7.24 | qfq | 54,317,076 | 405,739,002 | 5.73% |
| 2024-03-26 | 6.85 | 6.98 | 6.84 | 6.98 | 6.85 | qfq | 11,736,232 | 81,204,892 | 1.75% |
| 2024-03-25 | 6.72 | 6.97 | 6.71 | 6.86 | 6.73 | qfq | 15,100,851 | 103,859,524 | 2.08% |
| 2024-03-22 | 6.83 | 6.84 | 6.70 | 6.72 | 6.59 | qfq | 7,051,600 | 47,617,948 | -1.90% |
| 2024-03-21 | 6.88 | 6.91 | 6.82 | 6.85 | 6.72 | qfq | 6,928,051 | 47,465,547 | -0.44% |
| 2024-03-20 | 6.88 | 6.91 | 6.83 | 6.88 | 6.75 | qfq | 6,691,968 | 46,003,604 | 0.00% |
| 2024-03-19 | 6.88 | 6.91 | 6.85 | 6.88 | 6.75 | qfq | 7,475,800 | 51,464,892 | -0.29% |
| 2024-03-18 | 6.84 | 6.92 | 6.83 | 6.90 | 6.77 | qfq | 9,684,402 | 66,686,596 | 0.73% |
| 2024-03-15 | 6.78 | 6.85 | 6.68 | 6.85 | 6.72 | qfq | 7,641,368 | 51,714,843 | 0.88% |
| 2024-03-14 | 6.81 | 6.90 | 6.76 | 6.79 | 6.66 | qfq | 6,308,336 | 43,013,073 | -0.44% |
| 2024-03-13 | 6.92 | 6.93 | 6.80 | 6.82 | 6.69 | qfq | 7,534,708 | 51,543,268 | -1.30% |
| 2024-03-12 | 6.89 | 6.92 | 6.83 | 6.91 | 6.78 | qfq | 9,754,657 | 67,169,444 | 0.14% |
| 2024-03-11 | 6.83 | 6.92 | 6.81 | 6.90 | 6.77 | qfq | 7,172,275 | 49,341,472 | 1.02% |
| 2024-03-08 | 6.84 | 6.86 | 6.77 | 6.83 | 6.70 | qfq | 7,195,320 | 49,051,782 | 0.15% |
| 2024-03-07 | 6.75 | 6.95 | 6.74 | 6.82 | 6.69 | qfq | 12,670,793 | 86,989,114 | 1.19% |
| 2024-03-06 | 6.77 | 6.83 | 6.73 | 6.74 | 6.61 | qfq | 6,021,498 | 40,744,838 | -0.59% |
| 2024-03-05 | 6.76 | 6.79 | 6.69 | 6.78 | 6.65 | qfq | 8,220,808 | 55,384,608 | 0.89% |
| 2024-03-04 | 6.89 | 6.90 | 6.70 | 6.72 | 6.59 | qfq | 10,009,997 | 67,574,135 | -2.18% |
| 2024-03-01 | 6.90 | 6.93 | 6.82 | 6.87 | 6.74 | qfq | 10,149,293 | 69,700,862 | -0.15% |
| 2024-02-29 | 6.71 | 6.90 | 6.67 | 6.88 | 6.75 | qfq | 12,012,245 | 81,577,493 | 1.93% |
| 2024-02-28 | 6.77 | 6.89 | 6.74 | 6.75 | 6.62 | qfq | 17,957,236 | 122,455,905 | -0.30% |
| 2024-02-27 | 6.73 | 6.77 | 6.68 | 6.77 | 6.64 | qfq | 9,049,712 | 60,869,960 | 0.74% |
| 2024-02-26 | 6.78 | 6.81 | 6.71 | 6.72 | 6.59 | qfq | 11,267,554 | 76,133,485 | -1.18% |
| 2024-02-23 | 6.83 | 6.85 | 6.71 | 6.80 | 6.67 | qfq | 11,263,340 | 76,135,021 | -0.29% |
| 2024-02-22 | 6.87 | 6.90 | 6.78 | 6.82 | 6.69 | qfq | 11,160,999 | 76,114,097 | -1.16% |
| 2024-02-21 | 6.77 | 6.97 | 6.74 | 6.90 | 6.77 | qfq | 14,161,173 | 97,482,312 | 1.32% |
| 2024-02-20 | 6.75 | 6.84 | 6.70 | 6.81 | 6.68 | qfq | 10,061,043 | 68,101,669 | 0.74% |
| 2024-02-19 | 6.81 | 6.81 | 6.68 | 6.76 | 6.63 | qfq | 16,673,558 | 112,289,002 | -0.59% |
| 2024-02-08 | 6.99 | 7.00 | 6.69 | 6.80 | 6.67 | qfq | 25,716,439 | 174,605,695 | -2.86% |
| 2024-02-07 | 6.82 | 7.04 | 6.75 | 7.00 | 6.87 | qfq | 23,950,387 | 164,906,872 | 1.74% |
| 2024-02-06 | 6.62 | 6.95 | 6.56 | 6.88 | 6.75 | qfq | 18,645,050 | 127,029,872 | 1.62% |
| 2024-02-05 | 6.58 | 6.85 | 6.46 | 6.77 | 6.64 | qfq | 21,460,114 | 142,431,988 | 1.50% |
| 2024-02-02 | 6.60 | 6.84 | 6.45 | 6.67 | 6.54 | qfq | 15,324,725 | 102,383,180 | -0.30% |
| 2024-02-01 | 6.59 | 6.80 | 6.57 | 6.69 | 6.56 | qfq | 14,885,614 | 99,752,297 | 1.06% |
| 2024-01-31 | 6.63 | 6.73 | 6.52 | 6.62 | 6.50 | qfq | 11,907,325 | 79,032,997 | -0.45% |
| 2024-01-30 | 6.68 | 6.80 | 6.63 | 6.65 | 6.53 | qfq | 13,863,840 | 93,124,224 | -0.75% |
| 2024-01-29 | 6.76 | 6.97 | 6.68 | 6.70 | 6.57 | qfq | 18,606,921 | 126,323,716 | 0.30% |
| 2024-01-26 | 6.61 | 6.73 | 6.56 | 6.68 | 6.55 | qfq | 11,877,801 | 79,154,685 | 1.21% |
| 2024-01-25 | 6.36 | 6.60 | 6.31 | 6.60 | 6.48 | qfq | 12,469,818 | 81,032,385 | 3.61% |
| 2024-01-24 | 6.18 | 6.40 | 6.12 | 6.37 | 6.25 | qfq | 10,214,840 | 64,083,858 | 2.74% |
| 2024-01-23 | 6.06 | 6.24 | 5.99 | 6.20 | 6.08 | qfq | 10,211,320 | 62,526,364 | 1.47% |
| 2024-01-22 | 6.26 | 6.32 | 6.06 | 6.11 | 6.00 | qfq | 12,017,000 | 74,854,209 | -2.40% |
| 2024-01-19 | 6.21 | 6.32 | 6.18 | 6.26 | 6.14 | qfq | 8,577,913 | 53,754,146 | 0.64% |
| 2024-01-18 | 6.35 | 6.36 | 6.03 | 6.22 | 6.10 | qfq | 14,697,100 | 90,593,335 | -2.20% |
| 2024-01-17 | 6.49 | 6.49 | 6.36 | 6.36 | 6.24 | qfq | 7,167,413 | 46,078,068 | -2.00% |
| 2024-01-16 | 6.48 | 6.54 | 6.41 | 6.49 | 6.37 | qfq | 7,905,164 | 51,179,247 | 0.31% |
| 2024-01-15 | 6.48 | 6.53 | 6.38 | 6.47 | 6.35 | qfq | 8,024,616 | 51,917,433 | -0.15% |
| 2024-01-12 | 6.37 | 6.50 | 6.36 | 6.48 | 6.36 | qfq | 9,679,244 | 62,608,908 | 1.25% |
| 2024-01-11 | 6.38 | 6.42 | 6.33 | 6.40 | 6.28 | qfq | 7,107,030 | 45,320,923 | 0.00% |
| 2024-01-10 | 6.43 | 6.49 | 6.40 | 6.40 | 6.28 | qfq | 5,507,168 | 35,445,103 | -0.78% |
| 2024-01-09 | 6.41 | 6.50 | 6.33 | 6.45 | 6.33 | qfq | 7,486,410 | 48,119,622 | 0.62% |
| 2024-01-08 | 6.50 | 6.56 | 6.41 | 6.41 | 6.29 | qfq | 9,770,239 | 63,207,984 | -1.23% |
| 2024-01-05 | 6.49 | 6.63 | 6.43 | 6.49 | 6.37 | qfq | 11,718,508 | 76,807,470 | -0.61% |
| 2024-01-04 | 6.61 | 6.61 | 6.48 | 6.53 | 6.41 | qfq | 10,352,028 | 67,546,299 | -1.36% |
| 2024-01-03 | 6.55 | 6.63 | 6.52 | 6.62 | 6.50 | qfq | 8,146,255 | 53,677,273 | 1.22% |
| 2024-01-02 | 6.67 | 6.70 | 6.51 | 6.54 | 6.42 | qfq | 12,539,933 | 82,477,041 | -2.10% |
| 2023-12-29 | 6.77 | 6.83 | 6.67 | 6.68 | 6.55 | qfq | 11,012,600 | 74,099,689 | -1.47% |
| 2023-12-28 | 6.59 | 6.81 | 6.57 | 6.78 | 6.65 | qfq | 8,686,403 | 58,465,557 | 2.73% |
| 2023-12-27 | 6.55 | 6.63 | 6.51 | 6.60 | 6.48 | qfq | 5,033,709 | 33,082,974 | 0.61% |
| 2023-12-26 | 6.54 | 6.59 | 6.52 | 6.56 | 6.44 | qfq | 4,562,861 | 29,910,956 | 0.00% |
| 2023-12-25 | 6.65 | 6.66 | 6.51 | 6.56 | 6.44 | qfq | 5,573,527 | 36,619,934 | -1.50% |
| 2023-12-22 | 6.62 | 6.70 | 6.56 | 6.66 | 6.54 | qfq | 6,833,370 | 45,385,549 | 0.45% |
| 2023-12-21 | 6.55 | 6.65 | 6.51 | 6.63 | 6.51 | qfq | 5,675,473 | 37,446,182 | 1.07% |
| 2023-12-20 | 6.59 | 6.65 | 6.56 | 6.56 | 6.44 | qfq | 4,345,261 | 28,712,840 | -0.46% |
| 2023-12-19 | 6.61 | 6.65 | 6.54 | 6.59 | 6.47 | qfq | 5,444,201 | 35,856,827 | 0.30% |
| 2023-12-18 | 6.71 | 6.72 | 6.56 | 6.57 | 6.45 | qfq | 5,998,100 | 39,797,969 | -2.23% |
| 2023-12-15 | 6.65 | 6.77 | 6.65 | 6.72 | 6.59 | qfq | 6,023,947 | 40,445,521 | 1.05% |
| 2023-12-14 | 6.70 | 6.74 | 6.65 | 6.65 | 6.53 | qfq | 3,726,425 | 24,958,934 | -0.30% |
| 2023-12-13 | 6.76 | 6.76 | 6.67 | 6.67 | 6.54 | qfq | 4,269,917 | 28,663,230 | -1.19% |
| 2023-12-12 | 6.69 | 6.77 | 6.65 | 6.75 | 6.62 | qfq | 5,828,084 | 39,160,717 | 0.90% |
| 2023-12-11 | 6.66 | 6.69 | 6.55 | 6.69 | 6.56 | qfq | 9,924,300 | 65,644,982 | 0.15% |
| 2023-12-08 | 6.84 | 6.87 | 6.67 | 6.68 | 6.55 | qfq | 8,502,199 | 57,331,489 | -2.34% |
| 2023-12-07 | 6.81 | 6.88 | 6.77 | 6.84 | 6.71 | qfq | 6,080,600 | 41,492,142 | 0.44% |
| 2023-12-06 | 6.84 | 6.86 | 6.80 | 6.81 | 6.68 | qfq | 5,437,000 | 37,099,933 | -0.73% |
| 2023-12-05 | 6.98 | 6.99 | 6.86 | 6.86 | 6.73 | qfq | 5,513,592 | 38,173,615 | -1.58% |
| 2023-12-04 | 7.01 | 7.03 | 6.94 | 6.97 | 6.84 | qfq | 5,886,800 | 41,064,581 | -0.43% |
| 2023-12-01 | 6.94 | 7.03 | 6.87 | 7.00 | 6.87 | qfq | 7,069,338 | 49,105,497 | 0.86% |
| 2023-11-30 | 6.94 | 7.00 | 6.92 | 6.94 | 6.81 | qfq | 4,988,053 | 34,686,674 | -0.57% |
| 2023-11-29 | 7.06 | 7.07 | 6.95 | 6.98 | 6.85 | qfq | 6,640,401 | 46,369,782 | -0.85% |
| 2023-11-28 | 7.04 | 7.06 | 6.94 | 7.04 | 6.91 | qfq | 6,736,100 | 47,216,917 | -0.14% |
| 2023-11-27 | 7.16 | 7.16 | 7.01 | 7.05 | 6.92 | qfq | 8,645,229 | 60,975,599 | -1.54% |
| 2023-11-24 | 7.19 | 7.23 | 7.15 | 7.16 | 7.03 | qfq | 5,027,050 | 36,111,672 | -0.42% |
| 2023-11-23 | 7.12 | 7.20 | 7.08 | 7.19 | 7.06 | qfq | 4,990,919 | 35,676,837 | 0.84% |
| 2023-11-22 | 7.21 | 7.22 | 7.13 | 7.13 | 7.00 | qfq | 4,646,000 | 33,276,355 | -1.11% |
| 2023-11-21 | 7.20 | 7.28 | 7.17 | 7.21 | 7.07 | qfq | 7,791,650 | 56,425,267 | 0.42% |
| 2023-11-20 | 7.15 | 7.20 | 7.12 | 7.18 | 7.05 | qfq | 5,242,630 | 37,505,427 | 0.42% |
| 2023-11-17 | 7.17 | 7.22 | 7.09 | 7.15 | 7.02 | qfq | 6,060,159 | 43,266,108 | -0.56% |
| 2023-11-16 | 7.26 | 7.28 | 7.19 | 7.19 | 7.06 | qfq | 4,660,500 | 33,646,409 | -0.96% |
| 2023-11-15 | 7.27 | 7.32 | 7.23 | 7.26 | 7.12 | qfq | 6,804,233 | 49,473,411 | 0.41% |
| 2023-11-14 | 7.18 | 7.25 | 7.16 | 7.23 | 7.09 | qfq | 5,662,163 | 40,808,848 | 0.56% |
| 2023-11-13 | 7.19 | 7.21 | 7.10 | 7.19 | 7.06 | qfq | 7,262,930 | 51,873,276 | 0.28% |
| 2023-11-10 | 7.17 | 7.20 | 7.12 | 7.17 | 7.04 | qfq | 5,552,605 | 39,706,236 | -0.55% |
| 2023-11-09 | 7.17 | 7.29 | 7.16 | 7.21 | 7.07 | qfq | 7,483,246 | 54,139,038 | 0.56% |
| 2023-11-08 | 7.22 | 7.27 | 7.14 | 7.17 | 7.04 | qfq | 5,809,211 | 41,849,646 | -0.83% |
| 2023-11-07 | 7.19 | 7.25 | 7.15 | 7.23 | 7.09 | qfq | 6,593,400 | 47,483,720 | 0.42% |
| 2023-11-06 | 7.08 | 7.21 | 7.08 | 7.20 | 7.07 | qfq | 11,434,363 | 81,879,089 | 1.55% |
| 2023-11-03 | 7.08 | 7.12 | 7.04 | 7.09 | 6.96 | qfq | 6,457,163 | 45,778,197 | 0.00% |
| 2023-11-02 | 7.13 | 7.15 | 7.06 | 7.09 | 6.96 | qfq | 9,167,935 | 65,097,478 | -0.98% |
| 2023-11-01 | 7.34 | 7.38 | 7.12 | 7.16 | 7.03 | qfq | 12,632,224 | 91,051,699 | 0.42% |
| 2023-10-31 | 7.12 | 7.18 | 7.07 | 7.13 | 7.00 | qfq | 7,185,445 | 51,102,203 | 0.00% |
| 2023-10-30 | 7.05 | 7.17 | 7.03 | 7.13 | 7.00 | qfq | 10,098,604 | 71,737,615 | 0.28% |
| 2023-10-27 | 7.03 | 7.13 | 6.86 | 7.11 | 6.98 | qfq | 15,034,438 | 105,763,236 | 0.42% |
| 2023-10-26 | 7.31 | 7.35 | 6.99 | 7.08 | 6.95 | qfq | 22,920,217 | 162,617,756 | -4.58% |
| 2023-10-25 | 7.48 | 7.69 | 7.35 | 7.42 | 7.28 | qfq | 18,487,172 | 138,417,907 | 3.78% |
| 2023-10-24 | 7.10 | 7.20 | 7.03 | 7.15 | 7.02 | qfq | 6,792,354 | 48,263,074 | 1.27% |
| 2023-10-23 | 7.14 | 7.16 | 7.02 | 7.06 | 6.93 | qfq | 6,346,965 | 45,036,347 | -0.98% |
| 2023-10-20 | 7.10 | 7.23 | 7.03 | 7.13 | 7.00 | qfq | 8,319,054 | 59,503,825 | 0.56% |
| 2023-10-19 | 7.26 | 7.29 | 7.06 | 7.09 | 6.96 | qfq | 13,595,978 | 97,321,021 | -2.88% |
| 2023-10-18 | 7.45 | 7.47 | 7.28 | 7.30 | 7.16 | qfq | 7,168,900 | 52,698,300 | -1.88% |
| 2023-10-17 | 7.50 | 7.53 | 7.41 | 7.44 | 7.30 | qfq | 8,627,097 | 64,346,666 | -1.20% |
| 2023-10-16 | 7.50 | 7.61 | 7.46 | 7.53 | 7.39 | qfq | 8,945,710 | 67,472,640 | 0.80% |
| 2023-10-13 | 7.43 | 7.50 | 7.38 | 7.47 | 7.33 | qfq | 6,872,743 | 51,158,556 | -0.27% |
| 2023-10-12 | 7.43 | 7.54 | 7.41 | 7.49 | 7.35 | qfq | 8,015,302 | 59,926,409 | 1.08% |
| 2023-10-11 | 7.48 | 7.53 | 7.37 | 7.41 | 7.27 | qfq | 10,671,810 | 79,333,697 | -0.94% |
| 2023-10-10 | 7.75 | 7.81 | 7.43 | 7.48 | 7.34 | qfq | 16,362,068 | 123,736,709 | -3.48% |
| 2023-10-09 | 7.74 | 7.83 | 7.64 | 7.75 | 7.60 | qfq | 12,619,126 | 97,390,860 | -0.39% |
| 2023-09-28 | 7.72 | 7.80 | 7.68 | 7.78 | 7.63 | qfq | 7,191,300 | 55,622,488 | 1.04% |
| 2023-09-27 | 7.74 | 7.77 | 7.68 | 7.70 | 7.56 | qfq | 7,830,772 | 60,410,340 | -0.13% |
| 2023-09-26 | 7.64 | 7.82 | 7.62 | 7.71 | 7.57 | qfq | 9,392,347 | 72,596,391 | 0.78% |
| 2023-09-25 | 7.78 | 7.83 | 7.63 | 7.65 | 7.51 | qfq | 10,362,651 | 79,809,960 | -1.80% |
| 2023-09-22 | 7.69 | 7.81 | 7.63 | 7.79 | 7.64 | qfq | 10,934,801 | 84,408,585 | 1.43% |
| 2023-09-21 | 7.87 | 7.90 | 7.68 | 7.68 | 7.54 | qfq | 9,134,772 | 70,697,793 | -2.17% |
| 2023-09-20 | 7.81 | 7.90 | 7.75 | 7.85 | 7.70 | qfq | 6,159,079 | 48,331,683 | 0.26% |
| 2023-09-19 | 7.71 | 7.83 | 7.66 | 7.83 | 7.68 | qfq | 11,243,785 | 87,493,922 | 1.82% |
| 2023-09-18 | 7.80 | 7.83 | 7.65 | 7.69 | 7.55 | qfq | 9,822,055 | 75,693,517 | -1.28% |
| 2023-09-15 | 7.79 | 7.90 | 7.76 | 7.79 | 7.64 | qfq | 7,215,449 | 56,477,941 | 0.26% |
| 2023-09-14 | 7.78 | 7.80 | 7.72 | 7.77 | 7.62 | qfq | 7,038,360 | 54,570,299 | -0.38% |
| 2023-09-13 | 7.85 | 7.95 | 7.76 | 7.80 | 7.65 | qfq | 7,713,700 | 60,509,621 | -0.76% |
| 2023-09-12 | 7.90 | 7.92 | 7.84 | 7.86 | 7.71 | qfq | 4,761,300 | 37,486,466 | -0.76% |
| 2023-09-11 | 7.94 | 8.00 | 7.90 | 7.92 | 7.77 | qfq | 7,778,491 | 61,749,289 | 0.00% |
| 2023-09-08 | 7.91 | 7.97 | 7.88 | 7.92 | 7.77 | qfq | 5,144,168 | 40,750,344 | -0.38% |
| 2023-09-07 | 7.98 | 8.07 | 7.93 | 7.95 | 7.80 | qfq | 6,758,900 | 54,103,133 | -0.50% |
| 2023-09-06 | 8.01 | 8.04 | 7.93 | 7.99 | 7.84 | qfq | 6,539,185 | 52,145,014 | -0.75% |
| 2023-09-05 | 8.11 | 8.14 | 8.02 | 8.05 | 7.90 | qfq | 9,830,214 | 79,183,529 | -0.74% |
| 2023-09-04 | 7.84 | 8.16 | 7.83 | 8.11 | 7.96 | qfq | 17,900,707 | 144,383,053 | 3.58% |
| 2023-09-01 | 7.71 | 7.89 | 7.70 | 7.83 | 7.68 | qfq | 12,834,218 | 100,304,411 | 1.56% |
| 2023-08-31 | 7.80 | 7.89 | 7.69 | 7.71 | 7.57 | qfq | 11,853,415 | 91,855,358 | -1.41% |
| 2023-08-30 | 8.01 | 8.05 | 7.77 | 7.82 | 7.67 | qfq | 16,189,832 | 127,230,792 | -2.37% |
| 2023-08-29 | 8.10 | 8.18 | 7.98 | 8.01 | 7.86 | qfq | 17,254,224 | 138,726,268 | -1.35% |
| 2023-08-28 | 8.20 | 8.32 | 8.09 | 8.12 | 7.97 | qfq | 21,571,243 | 177,054,517 | 3.70% |
| 2023-08-25 | 7.91 | 7.96 | 7.80 | 7.83 | 7.68 | qfq | 11,191,200 | 87,997,068 | -1.63% |
| 2023-08-24 | 8.20 | 8.24 | 7.93 | 7.96 | 7.81 | qfq | 12,601,400 | 101,522,709 | -2.21% |
| 2023-08-23 | 8.31 | 8.33 | 8.13 | 8.14 | 7.99 | qfq | 5,173,800 | 42,489,965 | -1.81% |
| 2023-08-22 | 8.19 | 8.31 | 8.17 | 8.29 | 8.13 | qfq | 8,563,872 | 70,593,046 | 1.34% |
| 2023-08-21 | 8.25 | 8.35 | 8.18 | 8.18 | 8.03 | qfq | 5,865,414 | 48,541,020 | -0.73% |
| 2023-08-18 | 8.32 | 8.44 | 8.24 | 8.24 | 8.09 | qfq | 6,268,287 | 51,982,955 | -1.44% |
| 2023-08-17 | 8.37 | 8.38 | 8.25 | 8.36 | 8.20 | qfq | 7,129,800 | 59,203,790 | -0.12% |
| 2023-08-16 | 8.35 | 8.52 | 8.30 | 8.37 | 8.21 | qfq | 6,707,801 | 56,327,319 | -0.59% |
| 2023-08-15 | 8.42 | 8.45 | 8.30 | 8.42 | 8.26 | qfq | 6,000,000 | 50,304,053 | 0.24% |
| 2023-08-14 | 8.35 | 8.44 | 8.26 | 8.40 | 8.24 | qfq | 7,357,900 | 61,385,067 | -0.12% |
| 2023-08-11 | 8.65 | 8.66 | 8.40 | 8.41 | 8.25 | qfq | 8,397,884 | 71,266,239 | -2.32% |
| 2023-08-10 | 8.58 | 8.69 | 8.56 | 8.61 | 8.45 | qfq | 6,120,306 | 52,672,301 | 0.00% |
| 2023-08-09 | 8.62 | 8.68 | 8.58 | 8.61 | 8.45 | qfq | 5,386,370 | 46,463,870 | 0.00% |
| 2023-08-08 | 8.69 | 8.74 | 8.58 | 8.61 | 8.45 | qfq | 5,520,796 | 47,576,734 | -0.92% |
| 2023-08-07 | 8.86 | 8.89 | 8.66 | 8.69 | 8.53 | qfq | 8,211,700 | 71,605,476 | -1.70% |
| 2023-08-04 | 8.89 | 8.98 | 8.81 | 8.84 | 8.67 | qfq | 8,776,891 | 77,843,354 | 0.00% |
| 2023-08-03 | 8.81 | 8.86 | 8.73 | 8.84 | 8.67 | qfq | 9,680,621 | 85,231,626 | 0.11% |
| 2023-08-02 | 8.81 | 8.95 | 8.79 | 8.83 | 8.66 | qfq | 11,319,270 | 100,191,394 | 0.11% |
| 2023-08-01 | 8.85 | 8.88 | 8.77 | 8.82 | 8.65 | qfq | 14,188,882 | 125,288,702 | -0.11% |
| 2023-07-31 | 8.67 | 8.85 | 8.66 | 8.83 | 8.66 | qfq | 15,819,526 | 139,222,348 | 1.96% |
| 2023-07-28 | 8.60 | 8.68 | 8.55 | 8.66 | 8.50 | qfq | 12,736,322 | 109,951,311 | 1.17% |
| 2023-07-27 | 8.51 | 8.68 | 8.44 | 8.56 | 8.40 | qfq | 11,236,508 | 96,510,720 | 0.35% |
| 2023-07-26 | 8.43 | 8.55 | 8.40 | 8.53 | 8.37 | qfq | 8,884,464 | 75,554,093 | 1.31% |
| 2023-07-25 | 8.28 | 8.43 | 8.28 | 8.42 | 8.26 | qfq | 8,500,511 | 71,371,616 | 2.18% |
| 2023-07-24 | 8.28 | 8.30 | 8.19 | 8.24 | 8.09 | qfq | 3,619,570 | 29,826,716 | -0.24% |
| 2023-07-21 | 8.22 | 8.26 | 8.16 | 8.26 | 8.11 | qfq | 4,590,694 | 37,781,914 | 0.61% |
| 2023-07-20 | 8.18 | 8.27 | 8.16 | 8.21 | 8.06 | qfq | 6,921,446 | 56,964,740 | 0.37% |
| 2023-07-19 | 8.10 | 8.20 | 8.09 | 8.18 | 8.03 | qfq | 4,177,521 | 34,104,401 | 0.99% |
| 2023-07-18 | 8.14 | 8.14 | 8.05 | 8.10 | 7.95 | qfq | 2,858,220 | 23,131,997 | 0.12% |