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
天融信002212.SZ
最近收盘价5.272026-07-17
最近交易日2026-07-17
成交量（股）32,217,510
成交额（元）174,973,321
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-27 | 2025-07-03 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-23 | 2024-10-29 | cash_dividend | 0.018 | — | — | — | 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 | 5.57 | 5.67 | 5.27 | 5.27 | 5.27 | qfq | 32,217,510 | 174,973,321 | -5.39% |
| 2026-07-16 | 5.45 | 5.68 | 5.40 | 5.57 | 5.57 | qfq | 30,124,245 | 167,748,255 | 1.46% |
| 2026-07-15 | 5.27 | 5.56 | 5.11 | 5.49 | 5.49 | qfq | 35,317,845 | 191,827,059 | -0.90% |
| 2026-07-14 | 5.62 | 5.66 | 5.41 | 5.54 | 5.54 | qfq | 29,483,062 | 162,252,101 | -1.42% |
| 2026-07-13 | 5.77 | 5.92 | 5.58 | 5.62 | 5.62 | qfq | 35,954,210 | 204,489,058 | -2.77% |
| 2026-07-10 | 5.58 | 5.97 | 5.54 | 5.78 | 5.78 | qfq | 48,640,599 | 283,038,713 | 3.03% |
| 2026-07-09 | 5.58 | 5.69 | 5.49 | 5.61 | 5.61 | qfq | 31,086,655 | 173,465,656 | -1.23% |
| 2026-07-08 | 5.43 | 5.73 | 5.41 | 5.68 | 5.68 | qfq | 39,814,310 | 222,927,459 | 4.60% |
| 2026-07-07 | 5.60 | 5.63 | 5.41 | 5.43 | 5.43 | qfq | 23,869,600 | 131,332,019 | -3.55% |
| 2026-07-06 | 5.72 | 5.75 | 5.55 | 5.63 | 5.63 | qfq | 28,069,710 | 158,272,162 | -1.92% |
| 2026-07-03 | 5.75 | 5.84 | 5.69 | 5.74 | 5.74 | qfq | 27,057,548 | 155,639,349 | 0.35% |
| 2026-07-02 | 5.85 | 5.95 | 5.71 | 5.72 | 5.72 | qfq | 40,952,500 | 238,369,711 | -2.22% |
| 2026-07-01 | 5.98 | 6.05 | 5.84 | 5.85 | 5.85 | qfq | 63,787,769 | 377,614,272 | -2.17% |
| 2026-06-30 | 5.61 | 6.14 | 5.60 | 5.98 | 5.98 | qfq | 96,979,455 | 587,697,817 | 7.17% |
| 2026-06-29 | 5.58 | 5.65 | 5.48 | 5.58 | 5.58 | qfq | 24,447,200 | 136,102,936 | -0.36% |
| 2026-06-26 | 5.83 | 5.83 | 5.59 | 5.60 | 5.60 | qfq | 30,065,027 | 171,042,327 | -4.76% |
| 2026-06-25 | 5.99 | 6.04 | 5.83 | 5.88 | 5.88 | qfq | 22,585,441 | 133,144,312 | -2.16% |
| 2026-06-24 | 6.10 | 6.14 | 5.88 | 6.01 | 6.01 | qfq | 24,507,400 | 146,767,578 | -1.48% |
| 2026-06-23 | 6.18 | 6.28 | 6.06 | 6.10 | 6.10 | qfq | 20,578,649 | 127,284,789 | -1.45% |
| 2026-06-22 | 6.15 | 6.20 | 5.90 | 6.19 | 6.19 | qfq | 31,434,239 | 189,520,974 | 0.65% |
| 2026-06-18 | 6.20 | 6.29 | 6.10 | 6.15 | 6.15 | qfq | 23,022,001 | 142,540,229 | -1.28% |
| 2026-06-17 | 6.30 | 6.36 | 6.12 | 6.23 | 6.23 | qfq | 28,708,548 | 178,382,612 | -1.42% |
| 2026-06-16 | 6.39 | 6.40 | 6.27 | 6.32 | 6.32 | qfq | 20,899,419 | 132,084,966 | -1.56% |
| 2026-06-15 | 6.42 | 6.47 | 6.31 | 6.42 | 6.42 | qfq | 32,985,882 | 210,699,205 | 1.10% |
| 2026-06-12 | 6.13 | 6.63 | 6.06 | 6.35 | 6.35 | qfq | 59,450,774 | 381,756,735 | 5.31% |
| 2026-06-11 | 6.25 | 6.27 | 5.97 | 6.03 | 6.03 | qfq | 26,505,410 | 160,479,307 | -4.13% |
| 2026-06-10 | 6.29 | 6.42 | 6.18 | 6.29 | 6.29 | qfq | 18,459,787 | 116,078,420 | -0.94% |
| 2026-06-09 | 6.30 | 6.44 | 6.15 | 6.35 | 6.35 | qfq | 23,900,500 | 150,888,710 | 1.60% |
| 2026-06-08 | 6.35 | 6.44 | 6.16 | 6.25 | 6.25 | qfq | 31,279,710 | 197,084,033 | -3.70% |
| 2026-06-05 | 6.47 | 6.65 | 6.40 | 6.49 | 6.49 | qfq | 22,355,445 | 145,470,120 | 0.31% |
| 2026-06-04 | 6.62 | 6.64 | 6.44 | 6.47 | 6.47 | qfq | 22,399,600 | 145,570,193 | -2.56% |
| 2026-06-03 | 6.70 | 6.74 | 6.61 | 6.64 | 6.64 | qfq | 16,935,209 | 112,925,889 | -1.19% |
| 2026-06-02 | 6.84 | 6.86 | 6.63 | 6.72 | 6.72 | qfq | 19,030,551 | 127,862,682 | -1.32% |
| 2026-06-01 | 6.69 | 6.89 | 6.64 | 6.81 | 6.81 | qfq | 23,920,939 | 162,463,471 | 2.87% |
| 2026-05-29 | 6.85 | 6.88 | 6.60 | 6.62 | 6.62 | qfq | 22,624,989 | 151,840,715 | -2.22% |
| 2026-05-28 | 6.87 | 6.90 | 6.64 | 6.77 | 6.77 | qfq | 25,711,693 | 173,545,386 | -1.74% |
| 2026-05-27 | 7.17 | 7.20 | 6.88 | 6.89 | 6.89 | qfq | 31,617,169 | 221,024,131 | -4.04% |
| 2026-05-26 | 7.33 | 7.34 | 7.10 | 7.18 | 7.18 | qfq | 28,604,537 | 205,597,300 | -2.71% |
| 2026-05-25 | 7.25 | 7.53 | 7.24 | 7.38 | 7.38 | qfq | 26,402,593 | 194,601,287 | 1.65% |
| 2026-05-22 | 7.30 | 7.40 | 7.19 | 7.26 | 7.26 | qfq | 25,306,600 | 184,449,241 | 1.26% |
| 2026-05-21 | 7.42 | 7.50 | 7.15 | 7.17 | 7.17 | qfq | 32,623,766 | 238,654,270 | -3.11% |
| 2026-05-20 | 7.61 | 7.66 | 7.38 | 7.40 | 7.40 | qfq | 24,708,018 | 184,393,439 | -3.01% |
| 2026-05-19 | 7.31 | 7.63 | 7.28 | 7.63 | 7.63 | qfq | 35,039,506 | 262,640,363 | 4.52% |
| 2026-05-18 | 7.24 | 7.39 | 7.21 | 7.30 | 7.30 | qfq | 18,444,062 | 134,744,464 | 0.41% |
| 2026-05-15 | 7.38 | 7.42 | 7.23 | 7.27 | 7.27 | qfq | 28,173,572 | 206,020,083 | -1.22% |
| 2026-05-14 | 7.71 | 7.75 | 7.32 | 7.36 | 7.36 | qfq | 41,948,409 | 314,221,250 | -2.26% |
| 2026-05-13 | 7.39 | 7.59 | 7.35 | 7.53 | 7.53 | qfq | 26,943,659 | 201,966,780 | 1.48% |
| 2026-05-12 | 7.65 | 7.68 | 7.40 | 7.42 | 7.42 | qfq | 29,169,662 | 218,781,827 | -3.26% |
| 2026-05-11 | 7.72 | 7.78 | 7.65 | 7.67 | 7.67 | qfq | 27,323,947 | 210,130,062 | 0.13% |
| 2026-05-08 | 7.71 | 7.79 | 7.62 | 7.66 | 7.66 | qfq | 28,374,508 | 218,492,203 | 0.00% |
| 2026-05-07 | 7.59 | 7.69 | 7.43 | 7.66 | 7.66 | qfq | 33,760,989 | 255,142,618 | 1.59% |
| 2026-05-06 | 7.34 | 7.59 | 7.34 | 7.54 | 7.54 | qfq | 44,224,439 | 331,734,105 | 3.57% |
| 2026-04-30 | 7.40 | 7.40 | 7.17 | 7.28 | 7.28 | qfq | 60,359,248 | 438,986,081 | -6.06% |
| 2026-04-29 | 7.76 | 7.83 | 7.72 | 7.75 | 7.75 | qfq | 27,498,373 | 213,574,678 | -0.77% |
| 2026-04-28 | 7.93 | 7.95 | 7.76 | 7.81 | 7.81 | qfq | 30,346,910 | 237,182,196 | -1.51% |
| 2026-04-27 | 7.86 | 7.95 | 7.81 | 7.93 | 7.93 | qfq | 35,577,171 | 280,876,919 | 1.67% |
| 2026-04-24 | 7.84 | 7.98 | 7.77 | 7.80 | 7.80 | qfq | 53,102,055 | 417,347,332 | 0.39% |
| 2026-04-23 | 7.79 | 7.82 | 7.69 | 7.77 | 7.77 | qfq | 26,377,401 | 204,611,923 | 0.13% |
| 2026-04-22 | 7.54 | 7.83 | 7.49 | 7.76 | 7.76 | qfq | 35,163,465 | 270,230,842 | 2.24% |
| 2026-04-21 | 7.52 | 7.73 | 7.48 | 7.59 | 7.59 | qfq | 32,440,473 | 246,810,630 | 0.93% |
| 2026-04-20 | 7.48 | 7.55 | 7.45 | 7.52 | 7.52 | qfq | 17,502,000 | 131,497,858 | 0.40% |
| 2026-04-17 | 7.50 | 7.53 | 7.43 | 7.49 | 7.49 | qfq | 17,913,667 | 133,936,463 | -0.79% |
| 2026-04-16 | 7.52 | 7.57 | 7.46 | 7.55 | 7.55 | qfq | 19,985,661 | 150,478,932 | 1.21% |
| 2026-04-15 | 7.76 | 7.80 | 7.45 | 7.46 | 7.46 | qfq | 22,717,173 | 171,926,250 | -1.06% |
| 2026-04-14 | 7.58 | 7.64 | 7.46 | 7.54 | 7.54 | qfq | 16,130,836 | 121,541,214 | 0.53% |
| 2026-04-13 | 7.37 | 7.55 | 7.36 | 7.50 | 7.50 | qfq | 16,151,865 | 120,698,208 | 0.81% |
| 2026-04-10 | 7.43 | 7.51 | 7.41 | 7.44 | 7.44 | qfq | 17,537,300 | 130,952,458 | 0.95% |
| 2026-04-09 | 7.46 | 7.48 | 7.35 | 7.37 | 7.37 | qfq | 16,722,211 | 123,793,948 | -2.25% |
| 2026-04-08 | 7.39 | 7.55 | 7.38 | 7.54 | 7.54 | qfq | 26,475,884 | 197,994,656 | 4.29% |
| 2026-04-07 | 7.15 | 7.26 | 7.15 | 7.23 | 7.23 | qfq | 12,211,461 | 88,119,617 | 1.12% |
| 2026-04-03 | 7.33 | 7.36 | 7.12 | 7.15 | 7.15 | qfq | 14,985,200 | 107,882,460 | -1.92% |
| 2026-04-02 | 7.45 | 7.48 | 7.25 | 7.29 | 7.29 | qfq | 18,220,010 | 133,618,766 | -2.67% |
| 2026-04-01 | 7.49 | 7.53 | 7.40 | 7.49 | 7.49 | qfq | 19,876,900 | 148,531,196 | 2.46% |
| 2026-03-31 | 7.41 | 7.52 | 7.30 | 7.31 | 7.31 | qfq | 17,624,100 | 130,721,485 | -1.62% |
| 2026-03-30 | 7.36 | 7.44 | 7.21 | 7.43 | 7.43 | qfq | 16,698,691 | 122,652,909 | -0.40% |
| 2026-03-27 | 7.31 | 7.50 | 7.27 | 7.46 | 7.46 | qfq | 15,437,902 | 114,634,013 | 0.67% |
| 2026-03-26 | 7.63 | 7.66 | 7.37 | 7.41 | 7.41 | qfq | 19,444,575 | 145,711,037 | -2.88% |
| 2026-03-25 | 7.55 | 7.70 | 7.50 | 7.63 | 7.63 | qfq | 20,670,182 | 157,981,548 | 1.06% |
| 2026-03-24 | 7.46 | 7.56 | 7.32 | 7.55 | 7.55 | qfq | 26,455,453 | 197,094,339 | 2.86% |
| 2026-03-23 | 7.79 | 7.79 | 7.23 | 7.34 | 7.34 | qfq | 40,288,246 | 302,537,814 | -7.09% |
| 2026-03-20 | 8.23 | 8.30 | 7.90 | 7.90 | 7.90 | qfq | 31,070,965 | 249,600,412 | -3.78% |
| 2026-03-19 | 8.25 | 8.33 | 8.17 | 8.21 | 8.21 | qfq | 19,482,405 | 160,584,519 | -2.03% |
| 2026-03-18 | 8.24 | 8.40 | 8.21 | 8.38 | 8.38 | qfq | 21,567,397 | 179,186,768 | 2.07% |
| 2026-03-17 | 8.52 | 8.52 | 8.19 | 8.21 | 8.21 | qfq | 33,810,736 | 281,991,096 | -3.98% |
| 2026-03-16 | 8.43 | 8.57 | 8.40 | 8.55 | 8.55 | qfq | 26,153,484 | 222,264,528 | 1.06% |
| 2026-03-13 | 8.72 | 8.73 | 8.44 | 8.46 | 8.46 | qfq | 44,117,526 | 376,487,406 | -3.86% |
| 2026-03-12 | 8.86 | 8.97 | 8.75 | 8.80 | 8.80 | qfq | 54,248,413 | 480,015,794 | -1.12% |
| 2026-03-11 | 9.18 | 9.29 | 8.89 | 8.90 | 8.90 | qfq | 95,459,114 | 860,601,626 | -0.22% |
| 2026-03-10 | 8.59 | 9.16 | 8.55 | 8.92 | 8.92 | qfq | 117,797,305 | 1,059,262,624 | 7.08% |
| 2026-03-09 | 8.14 | 8.34 | 8.06 | 8.33 | 8.33 | qfq | 29,695,414 | 243,187,678 | 1.34% |
| 2026-03-06 | 8.11 | 8.27 | 8.07 | 8.22 | 8.22 | qfq | 19,769,122 | 162,349,438 | 0.98% |
| 2026-03-05 | 8.01 | 8.23 | 7.98 | 8.14 | 8.14 | qfq | 31,822,578 | 258,511,887 | 3.43% |
| 2026-03-04 | 7.82 | 8.00 | 7.81 | 7.87 | 7.87 | qfq | 22,079,900 | 174,632,935 | -0.76% |
| 2026-03-03 | 8.38 | 8.39 | 7.92 | 7.93 | 7.93 | qfq | 39,922,810 | 323,494,467 | -4.57% |
| 2026-03-02 | 8.58 | 8.61 | 8.26 | 8.31 | 8.31 | qfq | 47,193,400 | 395,751,748 | -4.81% |
| 2026-02-27 | 8.58 | 8.80 | 8.56 | 8.73 | 8.73 | qfq | 30,930,592 | 269,486,279 | 1.39% |
| 2026-02-26 | 8.79 | 8.80 | 8.58 | 8.61 | 8.61 | qfq | 28,903,110 | 249,619,856 | -1.26% |
| 2026-02-25 | 8.70 | 8.82 | 8.68 | 8.72 | 8.72 | qfq | 29,336,659 | 256,921,200 | 0.00% |
| 2026-02-24 | 8.90 | 8.97 | 8.60 | 8.72 | 8.72 | qfq | 35,917,700 | 312,825,973 | -1.69% |
| 2026-02-13 | 8.83 | 9.24 | 8.78 | 8.87 | 8.87 | qfq | 53,178,601 | 479,979,766 | 0.34% |
| 2026-02-12 | 8.85 | 8.93 | 8.69 | 8.84 | 8.84 | qfq | 26,452,100 | 232,750,562 | -0.23% |
| 2026-02-11 | 8.77 | 8.97 | 8.75 | 8.86 | 8.86 | qfq | 38,708,241 | 343,383,507 | 1.14% |
| 2026-02-10 | 8.66 | 8.91 | 8.65 | 8.76 | 8.76 | qfq | 36,711,941 | 322,503,470 | 1.15% |
| 2026-02-09 | 8.51 | 8.66 | 8.48 | 8.66 | 8.66 | qfq | 30,587,863 | 262,827,563 | 2.85% |
| 2026-02-06 | 8.39 | 8.53 | 8.28 | 8.42 | 8.42 | qfq | 24,553,952 | 206,716,758 | -0.24% |
| 2026-02-05 | 8.51 | 8.53 | 8.41 | 8.44 | 8.44 | qfq | 25,619,311 | 217,003,165 | -1.63% |
| 2026-02-04 | 8.58 | 8.62 | 8.44 | 8.58 | 8.58 | qfq | 39,254,486 | 334,683,942 | -1.04% |
| 2026-02-03 | 8.76 | 8.81 | 8.50 | 8.67 | 8.67 | qfq | 50,410,471 | 434,660,038 | 0.23% |
| 2026-02-02 | 8.76 | 8.96 | 8.63 | 8.65 | 8.65 | qfq | 29,799,080 | 262,356,916 | -1.26% |
| 2026-01-30 | 8.95 | 9.02 | 8.70 | 8.76 | 8.76 | qfq | 38,435,099 | 339,036,980 | -2.88% |
| 2026-01-29 | 9.14 | 9.28 | 8.88 | 9.02 | 9.02 | qfq | 38,160,524 | 347,898,767 | -1.42% |
| 2026-01-28 | 9.13 | 9.28 | 9.09 | 9.15 | 9.15 | qfq | 32,356,561 | 297,154,145 | 0.00% |
| 2026-01-27 | 9.16 | 9.23 | 8.89 | 9.15 | 9.15 | qfq | 37,660,351 | 340,187,464 | -0.44% |
| 2026-01-26 | 9.47 | 9.53 | 9.08 | 9.19 | 9.19 | qfq | 46,268,556 | 427,210,074 | -2.75% |
| 2026-01-23 | 9.30 | 9.45 | 9.23 | 9.45 | 9.45 | qfq | 40,142,733 | 376,352,551 | 1.72% |
| 2026-01-22 | 9.18 | 9.30 | 9.15 | 9.29 | 9.29 | qfq | 36,654,703 | 338,650,173 | 1.53% |
| 2026-01-21 | 9.11 | 9.31 | 9.09 | 9.15 | 9.15 | qfq | 34,937,505 | 321,165,503 | -0.44% |
| 2026-01-20 | 9.48 | 9.55 | 9.12 | 9.19 | 9.19 | qfq | 50,239,700 | 465,879,598 | -2.96% |
| 2026-01-19 | 9.47 | 9.59 | 9.35 | 9.47 | 9.47 | qfq | 46,450,849 | 439,362,556 | -0.84% |
| 2026-01-16 | 9.87 | 9.95 | 9.52 | 9.55 | 9.55 | qfq | 79,424,774 | 767,875,035 | -4.12% |
| 2026-01-15 | 10.67 | 10.77 | 9.81 | 9.96 | 9.96 | qfq | 112,805,105 | 1,147,648,185 | -1.68% |
| 2026-01-14 | 9.91 | 10.44 | 9.90 | 10.13 | 10.13 | qfq | 116,300,837 | 1,181,558,015 | 2.63% |
| 2026-01-13 | 10.48 | 10.51 | 9.83 | 9.87 | 9.87 | qfq | 113,793,856 | 1,146,688,398 | -2.95% |
| 2026-01-12 | 9.71 | 10.18 | 9.68 | 10.17 | 10.17 | qfq | 115,283,528 | 1,145,637,016 | 6.72% |
| 2026-01-09 | 9.41 | 9.53 | 9.34 | 9.53 | 9.53 | qfq | 62,419,160 | 590,547,592 | 2.03% |
| 2026-01-08 | 9.12 | 9.41 | 9.11 | 9.34 | 9.34 | qfq | 51,213,743 | 476,865,509 | 2.30% |
| 2026-01-07 | 9.20 | 9.24 | 9.11 | 9.13 | 9.13 | qfq | 35,880,017 | 328,896,193 | -1.30% |
| 2026-01-06 | 9.13 | 9.25 | 9.12 | 9.25 | 9.25 | qfq | 41,428,150 | 381,374,567 | 0.76% |
| 2026-01-05 | 9.12 | 9.23 | 9.06 | 9.18 | 9.18 | qfq | 37,495,361 | 343,048,066 | 1.21% |
| 2025-12-31 | 8.94 | 9.16 | 8.87 | 9.07 | 9.07 | qfq | 38,126,999 | 343,747,629 | 1.80% |
| 2025-12-30 | 9.04 | 9.14 | 8.90 | 8.91 | 8.91 | qfq | 34,992,699 | 316,067,139 | -1.33% |
| 2025-12-29 | 8.91 | 9.12 | 8.85 | 9.03 | 9.03 | qfq | 35,214,025 | 316,231,285 | 0.44% |
| 2025-12-26 | 8.85 | 9.09 | 8.81 | 8.99 | 8.99 | qfq | 41,795,799 | 375,128,204 | 1.24% |
| 2025-12-25 | 8.71 | 8.92 | 8.68 | 8.88 | 8.88 | qfq | 32,973,251 | 291,480,220 | 1.95% |
| 2025-12-24 | 8.60 | 8.73 | 8.57 | 8.71 | 8.71 | qfq | 22,709,127 | 196,884,163 | 0.23% |
| 2025-12-23 | 9.00 | 9.11 | 8.67 | 8.69 | 8.69 | qfq | 41,216,483 | 363,616,745 | -0.23% |
| 2025-12-22 | 8.72 | 8.80 | 8.68 | 8.71 | 8.71 | qfq | 19,510,750 | 170,394,665 | 0.69% |
| 2025-12-19 | 8.61 | 8.74 | 8.59 | 8.65 | 8.65 | qfq | 17,749,434 | 153,689,815 | 1.29% |
| 2025-12-18 | 8.50 | 8.66 | 8.47 | 8.54 | 8.54 | qfq | 17,270,843 | 148,446,061 | -0.35% |
| 2025-12-17 | 8.59 | 8.63 | 8.38 | 8.57 | 8.57 | qfq | 24,033,937 | 204,033,384 | 0.12% |
| 2025-12-16 | 8.70 | 8.72 | 8.44 | 8.56 | 8.56 | qfq | 25,444,365 | 217,544,031 | -1.95% |
| 2025-12-15 | 8.69 | 8.83 | 8.56 | 8.73 | 8.73 | qfq | 20,406,465 | 177,737,122 | 0.00% |
| 2025-12-12 | 8.76 | 8.80 | 8.62 | 8.73 | 8.73 | qfq | 22,561,201 | 196,822,922 | -0.34% |
| 2025-12-11 | 8.97 | 8.98 | 8.75 | 8.76 | 8.76 | qfq | 24,376,633 | 215,658,128 | -2.45% |
| 2025-12-10 | 9.03 | 9.04 | 8.88 | 8.98 | 8.98 | qfq | 19,134,031 | 171,184,573 | -0.77% |
| 2025-12-09 | 9.16 | 9.18 | 9.03 | 9.05 | 9.05 | qfq | 23,160,377 | 210,592,358 | -1.74% |
| 2025-12-08 | 8.99 | 9.25 | 8.97 | 9.21 | 9.21 | qfq | 38,007,740 | 348,610,176 | 2.68% |
| 2025-12-05 | 8.85 | 8.97 | 8.74 | 8.97 | 8.97 | qfq | 23,557,012 | 209,039,723 | 1.47% |
| 2025-12-04 | 8.86 | 8.91 | 8.83 | 8.84 | 8.84 | qfq | 16,569,962 | 146,901,364 | -0.23% |
| 2025-12-03 | 9.06 | 9.07 | 8.84 | 8.86 | 8.86 | qfq | 24,395,919 | 217,379,870 | -2.10% |
| 2025-12-02 | 9.14 | 9.14 | 8.99 | 9.05 | 9.05 | qfq | 17,941,247 | 162,167,947 | -0.98% |
| 2025-12-01 | 9.13 | 9.18 | 9.05 | 9.14 | 9.14 | qfq | 24,537,483 | 223,966,499 | 0.11% |
| 2025-11-28 | 8.90 | 9.15 | 8.89 | 9.13 | 9.13 | qfq | 26,202,256 | 237,174,424 | 2.58% |
| 2025-11-27 | 9.01 | 9.10 | 8.89 | 8.90 | 8.90 | qfq | 21,970,100 | 197,686,722 | -1.55% |
| 2025-11-26 | 9.11 | 9.23 | 9.03 | 9.04 | 9.04 | qfq | 25,014,970 | 228,083,764 | -1.53% |
| 2025-11-25 | 9.06 | 9.28 | 9.05 | 9.18 | 9.18 | qfq | 31,977,043 | 293,803,038 | 1.44% |
| 2025-11-24 | 8.86 | 9.10 | 8.75 | 9.05 | 9.05 | qfq | 31,557,321 | 282,256,637 | 2.49% |
| 2025-11-21 | 9.18 | 9.30 | 8.82 | 8.83 | 8.83 | qfq | 44,208,047 | 397,858,490 | -4.85% |
| 2025-11-20 | 9.29 | 9.40 | 9.22 | 9.28 | 9.28 | qfq | 25,285,002 | 235,166,103 | 0.22% |
| 2025-11-19 | 9.56 | 9.60 | 9.23 | 9.26 | 9.26 | qfq | 42,502,816 | 396,887,117 | -3.44% |
| 2025-11-18 | 9.50 | 9.65 | 9.44 | 9.59 | 9.59 | qfq | 37,177,149 | 355,678,709 | 0.31% |
| 2025-11-17 | 9.39 | 9.59 | 9.38 | 9.56 | 9.56 | qfq | 31,562,849 | 300,191,218 | 1.49% |
| 2025-11-14 | 9.60 | 9.68 | 9.41 | 9.42 | 9.42 | qfq | 45,784,917 | 436,398,076 | -2.59% |
| 2025-11-13 | 9.65 | 9.74 | 9.57 | 9.67 | 9.67 | qfq | 46,527,016 | 449,495,654 | -0.41% |
| 2025-11-12 | 10.03 | 10.16 | 9.63 | 9.71 | 9.71 | qfq | 64,805,327 | 637,672,452 | -3.00% |
| 2025-11-11 | 10.18 | 10.19 | 9.98 | 10.01 | 10.01 | qfq | 51,791,701 | 520,931,438 | -1.48% |
| 2025-11-10 | 10.13 | 10.26 | 10.03 | 10.16 | 10.16 | qfq | 57,196,166 | 579,231,355 | 0.40% |
| 2025-11-07 | 10.42 | 10.45 | 10.11 | 10.12 | 10.12 | qfq | 85,992,728 | 877,504,767 | -4.44% |
| 2025-11-06 | 10.50 | 10.72 | 10.22 | 10.59 | 10.59 | qfq | 100,232,091 | 1,049,370,694 | 0.76% |
| 2025-11-05 | 10.75 | 10.88 | 10.44 | 10.51 | 10.51 | qfq | 118,496,697 | 1,256,827,055 | -5.14% |
| 2025-11-04 | 10.90 | 11.25 | 10.65 | 11.08 | 11.08 | qfq | 152,992,186 | 1,667,029,253 | 0.64% |
| 2025-11-03 | 10.48 | 11.23 | 10.19 | 11.01 | 11.01 | qfq | 196,253,992 | 2,116,217,216 | 5.66% |
| 2025-10-31 | 10.38 | 10.63 | 10.25 | 10.42 | 10.42 | qfq | 126,849,375 | 1,325,795,835 | 0.48% |
| 2025-10-30 | 10.53 | 10.72 | 10.17 | 10.37 | 10.37 | qfq | 220,860,818 | 2,292,093,347 | -3.62% |
| 2025-10-29 | 9.88 | 10.76 | 9.82 | 10.76 | 10.76 | qfq | 217,264,316 | 2,302,720,783 | 10.02% |
| 2025-10-28 | 9.65 | 9.88 | 9.51 | 9.78 | 9.78 | qfq | 62,676,868 | 609,376,246 | 1.24% |
| 2025-10-27 | 9.62 | 9.72 | 9.53 | 9.66 | 9.66 | qfq | 56,527,662 | 544,012,846 | 0.10% |
| 2025-10-24 | 9.80 | 9.94 | 9.61 | 9.65 | 9.65 | qfq | 96,123,974 | 937,120,545 | 0.63% |
| 2025-10-23 | 9.38 | 9.72 | 9.22 | 9.59 | 9.59 | qfq | 42,931,371 | 404,556,827 | 1.70% |
| 2025-10-22 | 9.39 | 9.60 | 9.35 | 9.43 | 9.43 | qfq | 30,419,193 | 287,599,415 | 0.32% |
| 2025-10-21 | 9.38 | 9.42 | 9.30 | 9.40 | 9.40 | qfq | 26,648,400 | 250,057,068 | 0.21% |
| 2025-10-20 | 9.27 | 9.54 | 9.27 | 9.38 | 9.38 | qfq | 43,594,057 | 408,248,831 | 3.42% |
| 2025-10-17 | 9.40 | 9.48 | 9.06 | 9.07 | 9.07 | qfq | 45,603,250 | 420,060,657 | -3.92% |
| 2025-10-16 | 9.69 | 9.73 | 9.40 | 9.44 | 9.44 | qfq | 50,690,934 | 481,038,978 | -2.98% |
| 2025-10-15 | 9.64 | 9.92 | 9.48 | 9.73 | 9.73 | qfq | 52,921,027 | 516,788,017 | 1.04% |
| 2025-10-14 | 9.83 | 9.92 | 9.57 | 9.63 | 9.63 | qfq | 51,336,156 | 500,684,040 | -2.03% |
| 2025-10-13 | 9.35 | 9.95 | 9.22 | 9.83 | 9.83 | qfq | 52,477,045 | 509,373,106 | 0.41% |
| 2025-10-10 | 10.07 | 10.08 | 9.75 | 9.79 | 9.79 | qfq | 57,315,544 | 562,899,403 | -2.59% |
| 2025-10-09 | 9.84 | 10.15 | 9.81 | 10.05 | 10.05 | qfq | 70,736,556 | 710,492,550 | 2.66% |
| 2025-09-30 | 9.78 | 9.91 | 9.74 | 9.79 | 9.79 | qfq | 39,505,122 | 387,711,785 | 0.31% |
| 2025-09-29 | 9.71 | 9.83 | 9.56 | 9.76 | 9.76 | qfq | 38,097,990 | 370,033,397 | -0.10% |
| 2025-09-26 | 10.00 | 10.03 | 9.75 | 9.77 | 9.77 | qfq | 45,440,442 | 447,310,384 | -2.69% |
| 2025-09-25 | 10.00 | 10.20 | 9.94 | 10.04 | 10.04 | qfq | 55,404,413 | 559,159,913 | 0.20% |
| 2025-09-24 | 9.72 | 10.05 | 9.66 | 10.02 | 10.02 | qfq | 59,760,090 | 590,728,381 | 2.04% |
| 2025-09-23 | 10.20 | 10.21 | 9.60 | 9.82 | 9.82 | qfq | 84,710,202 | 830,711,962 | -4.20% |
| 2025-09-22 | 10.07 | 10.29 | 10.00 | 10.25 | 10.25 | qfq | 73,536,409 | 748,861,806 | 2.71% |
| 2025-09-19 | 9.91 | 10.09 | 9.91 | 9.98 | 9.98 | qfq | 52,104,051 | 521,423,915 | 0.81% |
| 2025-09-18 | 10.09 | 10.33 | 9.82 | 9.90 | 9.90 | qfq | 98,059,271 | 990,569,793 | -2.27% |
| 2025-09-17 | 10.22 | 10.24 | 10.06 | 10.13 | 10.13 | qfq | 59,670,320 | 604,672,013 | -0.59% |
| 2025-09-16 | 10.08 | 10.36 | 9.99 | 10.19 | 10.19 | qfq | 73,060,555 | 739,869,023 | 0.79% |
| 2025-09-15 | 10.31 | 10.45 | 10.08 | 10.11 | 10.11 | qfq | 82,164,419 | 836,737,808 | -1.46% |
| 2025-09-12 | 10.08 | 10.54 | 10.00 | 10.26 | 10.26 | qfq | 136,300,859 | 1,409,553,965 | 1.99% |
| 2025-09-11 | 9.84 | 10.08 | 9.65 | 10.06 | 10.06 | qfq | 85,365,167 | 847,655,500 | 3.18% |
| 2025-09-10 | 9.72 | 9.86 | 9.65 | 9.75 | 9.75 | qfq | 60,353,958 | 588,689,711 | 0.21% |
| 2025-09-09 | 10.09 | 10.14 | 9.72 | 9.73 | 9.73 | qfq | 88,168,840 | 871,790,081 | -4.14% |
| 2025-09-08 | 9.91 | 10.29 | 9.79 | 10.15 | 10.15 | qfq | 120,553,639 | 1,212,301,649 | 2.22% |
| 2025-09-05 | 9.71 | 9.95 | 9.56 | 9.93 | 9.93 | qfq | 86,674,371 | 847,011,853 | 2.58% |
| 2025-09-04 | 10.08 | 10.15 | 9.51 | 9.68 | 9.68 | qfq | 117,764,513 | 1,160,400,154 | -2.22% |
| 2025-09-03 | 10.34 | 10.38 | 9.90 | 9.90 | 9.90 | qfq | 137,174,078 | 1,385,155,139 | -3.13% |
| 2025-09-02 | 11.12 | 11.29 | 10.20 | 10.22 | 10.22 | qfq | 219,155,941 | 2,314,854,352 | -8.50% |
| 2025-09-01 | 12.03 | 12.22 | 11.02 | 11.17 | 11.17 | qfq | 267,813,974 | 3,050,210,134 | -6.13% |
| 2025-08-29 | 13.00 | 13.38 | 11.86 | 11.90 | 11.90 | qfq | 313,667,758 | 3,931,807,893 | -8.39% |
| 2025-08-28 | 12.67 | 13.62 | 11.85 | 12.99 | 12.99 | qfq | 448,251,147 | 5,670,928,689 | 4.93% |
| 2025-08-27 | 11.26 | 12.38 | 10.75 | 12.38 | 12.38 | qfq | 391,599,233 | 4,550,420,577 | 10.04% |
| 2025-08-26 | 10.24 | 11.25 | 9.88 | 11.25 | 11.25 | qfq | 331,494,428 | 3,613,251,368 | 9.97% |
| 2025-08-25 | 10.90 | 11.17 | 10.12 | 10.23 | 10.23 | qfq | 368,020,232 | 3,945,860,965 | 0.79% |
| 2025-08-22 | 10.15 | 10.15 | 10.01 | 10.15 | 10.15 | qfq | 99,379,624 | 1,008,687,153 | 9.97% |
| 2025-08-21 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | qfq | 29,737,059 | 274,473,055 | 10.01% |
| 2025-08-20 | 8.16 | 8.50 | 8.10 | 8.39 | 8.39 | qfq | 73,012,649 | 607,127,515 | 3.07% |
| 2025-08-19 | 8.13 | 8.21 | 8.10 | 8.14 | 8.14 | qfq | 32,232,846 | 262,424,017 | 0.12% |
| 2025-08-18 | 7.98 | 8.20 | 7.96 | 8.13 | 8.13 | qfq | 41,198,384 | 334,197,659 | 1.88% |
| 2025-08-15 | 7.94 | 7.99 | 7.89 | 7.98 | 7.98 | qfq | 29,241,497 | 232,726,399 | 0.38% |
| 2025-08-14 | 7.93 | 8.11 | 7.91 | 7.95 | 7.95 | qfq | 41,703,695 | 333,842,970 | 0.25% |
| 2025-08-13 | 7.85 | 7.99 | 7.81 | 7.93 | 7.93 | qfq | 31,881,375 | 252,101,639 | 0.89% |
| 2025-08-12 | 7.97 | 7.98 | 7.77 | 7.86 | 7.86 | qfq | 49,448,129 | 388,400,193 | -3.20% |
| 2025-08-11 | 8.05 | 8.14 | 8.03 | 8.12 | 8.12 | qfq | 22,998,230 | 186,409,911 | 0.62% |
| 2025-08-08 | 8.23 | 8.24 | 8.06 | 8.07 | 8.07 | qfq | 28,614,700 | 232,118,322 | -1.82% |
| 2025-08-07 | 8.30 | 8.33 | 8.17 | 8.22 | 8.22 | qfq | 31,022,450 | 255,267,273 | -1.44% |
| 2025-08-06 | 8.16 | 8.36 | 8.10 | 8.34 | 8.34 | qfq | 45,820,854 | 378,749,972 | 2.33% |
| 2025-08-05 | 8.22 | 8.23 | 8.13 | 8.15 | 8.15 | qfq | 28,811,908 | 235,056,518 | -1.33% |
| 2025-08-04 | 8.23 | 8.39 | 8.18 | 8.26 | 8.26 | qfq | 42,134,471 | 348,047,903 | 0.36% |
| 2025-08-01 | 8.15 | 8.26 | 8.06 | 8.23 | 8.23 | qfq | 52,165,866 | 426,135,563 | 2.36% |
| 2025-07-31 | 8.01 | 8.15 | 8.01 | 8.04 | 8.04 | qfq | 27,699,193 | 223,695,452 | -0.12% |
| 2025-07-30 | 8.17 | 8.19 | 7.95 | 8.05 | 8.05 | qfq | 29,524,470 | 238,746,521 | -1.23% |
| 2025-07-29 | 8.15 | 8.16 | 7.97 | 8.15 | 8.15 | qfq | 31,094,276 | 250,678,711 | -0.12% |
| 2025-07-28 | 8.20 | 8.23 | 8.14 | 8.16 | 8.16 | qfq | 26,519,715 | 216,785,147 | 0.12% |
| 2025-07-25 | 8.16 | 8.20 | 8.13 | 8.15 | 8.15 | qfq | 25,549,119 | 208,491,322 | -0.12% |
| 2025-07-24 | 8.06 | 8.16 | 8.05 | 8.16 | 8.16 | qfq | 26,548,776 | 215,469,833 | 1.37% |
| 2025-07-23 | 8.10 | 8.21 | 8.04 | 8.05 | 8.05 | qfq | 34,900,800 | 283,624,344 | -0.98% |
| 2025-07-22 | 8.25 | 8.28 | 8.11 | 8.13 | 8.13 | qfq | 50,281,919 | 410,479,969 | -1.81% |
| 2025-07-21 | 8.36 | 8.38 | 8.24 | 8.28 | 8.28 | qfq | 43,262,132 | 359,088,323 | -0.96% |
| 2025-07-18 | 8.33 | 8.46 | 8.31 | 8.36 | 8.36 | qfq | 46,413,928 | 388,350,456 | 0.36% |
| 2025-07-17 | 8.28 | 8.41 | 8.21 | 8.33 | 8.33 | qfq | 57,741,583 | 481,720,105 | 0.97% |
| 2025-07-16 | 8.25 | 8.30 | 8.15 | 8.25 | 8.25 | qfq | 41,800,080 | 343,805,034 | -0.12% |
| 2025-07-15 | 8.35 | 8.55 | 8.20 | 8.26 | 8.26 | qfq | 70,938,233 | 589,456,194 | -1.43% |
| 2025-07-14 | 8.58 | 8.66 | 8.27 | 8.38 | 8.38 | qfq | 69,927,929 | 586,926,616 | -1.18% |
| 2025-07-11 | 8.70 | 8.70 | 8.35 | 8.48 | 8.48 | qfq | 115,831,066 | 983,305,038 | -2.86% |
| 2025-07-10 | 8.62 | 8.88 | 8.37 | 8.73 | 8.73 | qfq | 198,574,040 | 1,715,304,017 | 3.07% |
| 2025-07-09 | 7.69 | 8.47 | 7.63 | 8.47 | 8.47 | qfq | 142,581,482 | 1,169,345,335 | 10.00% |
| 2025-07-08 | 7.58 | 7.78 | 7.56 | 7.70 | 7.70 | qfq | 39,341,730 | 301,196,469 | 1.18% |
| 2025-07-07 | 7.56 | 7.70 | 7.54 | 7.61 | 7.61 | qfq | 30,802,361 | 235,359,439 | 0.79% |
| 2025-07-04 | 7.52 | 7.69 | 7.41 | 7.55 | 7.55 | qfq | 36,012,956 | 272,062,070 | 0.53% |
| 2025-07-03 | 7.51 | 7.58 | 7.47 | 7.51 | 7.51 | qfq | 22,897,456 | 172,079,401 | -0.13% |
| 2025-07-02 | 7.54 | 7.56 | 7.46 | 7.52 | 7.50 | qfq | 24,052,672 | 180,450,163 | -0.40% |
| 2025-07-01 | 7.70 | 7.72 | 7.47 | 7.55 | 7.53 | qfq | 36,665,200 | 276,862,471 | -1.95% |
| 2025-06-30 | 7.70 | 7.77 | 7.67 | 7.70 | 7.68 | qfq | 30,006,400 | 231,199,586 | -0.13% |
| 2025-06-27 | 7.77 | 7.84 | 7.66 | 7.71 | 7.69 | qfq | 43,508,800 | 336,560,498 | -0.39% |
| 2025-06-26 | 7.62 | 7.89 | 7.62 | 7.74 | 7.72 | qfq | 68,185,607 | 529,464,280 | 1.57% |
| 2025-06-25 | 7.51 | 7.65 | 7.44 | 7.62 | 7.60 | qfq | 58,328,877 | 440,891,759 | 1.46% |
| 2025-06-24 | 7.39 | 7.65 | 7.39 | 7.51 | 7.49 | qfq | 67,695,984 | 507,713,832 | 4.45% |
| 2025-06-23 | 6.80 | 7.26 | 6.75 | 7.19 | 7.17 | qfq | 50,602,644 | 358,818,432 | 6.68% |
| 2025-06-20 | 6.88 | 6.93 | 6.74 | 6.74 | 6.72 | qfq | 20,759,900 | 141,168,787 | -2.32% |
| 2025-06-19 | 7.08 | 7.16 | 6.88 | 6.90 | 6.88 | qfq | 22,264,886 | 155,655,854 | -2.54% |
| 2025-06-18 | 7.15 | 7.18 | 7.07 | 7.08 | 7.06 | qfq | 15,303,200 | 108,819,531 | -0.98% |
| 2025-06-17 | 7.21 | 7.22 | 7.11 | 7.15 | 7.13 | qfq | 14,787,100 | 105,724,613 | 0.14% |
| 2025-06-16 | 6.99 | 7.15 | 6.98 | 7.14 | 7.12 | qfq | 17,067,239 | 121,337,157 | 1.56% |
| 2025-06-13 | 7.15 | 7.18 | 7.02 | 7.03 | 7.01 | qfq | 21,146,428 | 149,573,320 | -2.23% |
| 2025-06-12 | 7.16 | 7.28 | 7.10 | 7.19 | 7.17 | qfq | 17,620,198 | 127,068,938 | 0.14% |
| 2025-06-11 | 7.19 | 7.25 | 7.14 | 7.18 | 7.16 | qfq | 18,842,387 | 135,749,208 | 0.00% |
| 2025-06-10 | 7.37 | 7.39 | 7.11 | 7.18 | 7.16 | qfq | 30,080,352 | 217,368,763 | -2.71% |
| 2025-06-09 | 7.30 | 7.43 | 7.29 | 7.38 | 7.36 | qfq | 26,852,672 | 198,014,562 | -0.54% |
| 2025-06-06 | 7.31 | 7.67 | 7.27 | 7.42 | 7.40 | qfq | 40,495,400 | 300,906,093 | 1.64% |
| 2025-06-05 | 7.20 | 7.33 | 7.18 | 7.30 | 7.28 | qfq | 22,004,002 | 159,589,031 | 1.11% |
| 2025-06-04 | 7.20 | 7.30 | 7.17 | 7.22 | 7.20 | qfq | 21,273,959 | 153,776,928 | 0.98% |
| 2025-06-03 | 7.08 | 7.35 | 7.06 | 7.15 | 7.13 | qfq | 18,718,599 | 134,587,946 | 0.99% |
| 2025-05-30 | 7.18 | 7.20 | 7.04 | 7.08 | 7.06 | qfq | 15,872,610 | 112,664,449 | -1.67% |
| 2025-05-29 | 6.90 | 7.21 | 6.89 | 7.20 | 7.18 | qfq | 27,651,951 | 196,293,641 | 4.35% |
| 2025-05-28 | 6.99 | 7.05 | 6.88 | 6.90 | 6.88 | qfq | 14,770,900 | 102,400,924 | -1.29% |
| 2025-05-27 | 7.03 | 7.03 | 6.95 | 6.99 | 6.97 | qfq | 12,375,877 | 86,400,459 | -0.57% |
| 2025-05-26 | 6.97 | 7.08 | 6.96 | 7.03 | 7.01 | qfq | 13,771,816 | 96,734,187 | 0.57% |
| 2025-05-23 | 7.12 | 7.18 | 6.99 | 6.99 | 6.97 | qfq | 20,771,224 | 147,184,298 | -1.83% |
| 2025-05-22 | 7.18 | 7.24 | 7.12 | 7.12 | 7.10 | qfq | 13,444,266 | 96,363,987 | -0.97% |
| 2025-05-21 | 7.27 | 7.28 | 7.18 | 7.19 | 7.17 | qfq | 14,105,320 | 101,721,381 | -1.24% |
| 2025-05-20 | 7.25 | 7.31 | 7.19 | 7.28 | 7.26 | qfq | 13,811,742 | 100,206,867 | 0.69% |
| 2025-05-19 | 7.20 | 7.27 | 7.14 | 7.23 | 7.21 | qfq | 14,224,943 | 102,514,408 | 0.14% |
| 2025-05-16 | 7.25 | 7.29 | 7.21 | 7.22 | 7.20 | qfq | 15,286,800 | 110,842,462 | -0.55% |
| 2025-05-15 | 7.45 | 7.46 | 7.25 | 7.26 | 7.24 | qfq | 21,045,853 | 154,379,159 | -2.94% |
| 2025-05-14 | 7.47 | 7.55 | 7.39 | 7.48 | 7.46 | qfq | 23,830,758 | 177,842,798 | 0.00% |
| 2025-05-13 | 7.68 | 7.72 | 7.46 | 7.48 | 7.46 | qfq | 24,271,451 | 183,514,601 | -0.66% |
| 2025-05-12 | 7.55 | 7.60 | 7.47 | 7.53 | 7.51 | qfq | 25,599,676 | 192,658,622 | 0.94% |
| 2025-05-09 | 7.69 | 7.75 | 7.46 | 7.46 | 7.44 | qfq | 33,301,423 | 251,395,538 | -2.23% |
| 2025-05-08 | 7.39 | 7.73 | 7.37 | 7.63 | 7.61 | qfq | 40,684,923 | 308,295,960 | 2.83% |
| 2025-05-07 | 7.58 | 7.62 | 7.38 | 7.42 | 7.40 | qfq | 27,644,100 | 206,504,927 | -0.27% |
| 2025-05-06 | 7.26 | 7.44 | 7.26 | 7.44 | 7.42 | qfq | 27,556,400 | 203,442,726 | 3.19% |
| 2025-04-30 | 7.14 | 7.29 | 7.11 | 7.21 | 7.19 | qfq | 19,773,777 | 143,039,433 | 1.12% |
| 2025-04-29 | 7.03 | 7.16 | 6.98 | 7.13 | 7.11 | qfq | 16,686,400 | 118,621,550 | 0.42% |
| 2025-04-28 | 7.15 | 7.27 | 7.07 | 7.10 | 7.08 | qfq | 20,266,551 | 144,352,088 | -1.25% |
| 2025-04-25 | 7.22 | 7.27 | 7.15 | 7.19 | 7.17 | qfq | 19,609,851 | 141,357,815 | 0.28% |
| 2025-04-24 | 7.35 | 7.36 | 7.15 | 7.17 | 7.15 | qfq | 25,859,448 | 186,627,455 | -2.45% |
| 2025-04-23 | 7.40 | 7.49 | 7.31 | 7.35 | 7.33 | qfq | 29,519,481 | 217,686,789 | 0.14% |
| 2025-04-22 | 7.39 | 7.54 | 7.29 | 7.34 | 7.32 | qfq | 38,996,695 | 287,834,623 | -0.68% |
| 2025-04-21 | 7.27 | 7.44 | 7.04 | 7.39 | 7.37 | qfq | 35,153,100 | 255,049,718 | 0.68% |
| 2025-04-18 | 7.32 | 7.39 | 7.24 | 7.34 | 7.32 | qfq | 14,145,925 | 103,391,681 | 0.27% |
| 2025-04-17 | 7.25 | 7.43 | 7.23 | 7.32 | 7.30 | qfq | 14,319,600 | 105,488,492 | 0.00% |
| 2025-04-16 | 7.46 | 7.50 | 7.18 | 7.32 | 7.30 | qfq | 22,416,600 | 164,230,757 | -2.27% |
| 2025-04-15 | 7.53 | 7.55 | 7.39 | 7.49 | 7.47 | qfq | 20,161,900 | 150,514,138 | -0.53% |
| 2025-04-14 | 7.52 | 7.68 | 7.50 | 7.53 | 7.51 | qfq | 29,922,800 | 226,849,362 | 1.76% |
| 2025-04-11 | 7.21 | 7.52 | 7.20 | 7.40 | 7.38 | qfq | 29,486,371 | 217,891,930 | 1.23% |
| 2025-04-10 | 7.39 | 7.54 | 7.31 | 7.31 | 7.29 | qfq | 38,042,879 | 282,264,261 | 0.97% |
| 2025-04-09 | 6.90 | 7.30 | 6.50 | 7.24 | 7.22 | qfq | 47,296,234 | 329,959,989 | 2.40% |
| 2025-04-08 | 7.11 | 7.32 | 6.75 | 7.07 | 7.05 | qfq | 58,657,739 | 412,053,276 | -3.02% |
| 2025-04-07 | 7.50 | 7.61 | 7.29 | 7.29 | 7.27 | qfq | 35,524,462 | 260,971,515 | -10.00% |
| 2025-04-03 | 8.00 | 8.21 | 7.99 | 8.10 | 8.08 | qfq | 29,059,242 | 236,162,934 | 0.00% |
| 2025-04-02 | 7.99 | 8.14 | 7.97 | 8.10 | 8.08 | qfq | 23,536,820 | 189,913,361 | 1.12% |
| 2025-04-01 | 8.08 | 8.17 | 8.00 | 8.01 | 7.99 | qfq | 26,047,466 | 210,510,802 | -1.11% |
| 2025-03-31 | 8.12 | 8.22 | 7.95 | 8.10 | 8.08 | qfq | 35,239,995 | 284,445,985 | 0.00% |
| 2025-03-28 | 8.12 | 8.21 | 8.06 | 8.10 | 8.08 | qfq | 25,868,007 | 210,249,933 | -0.12% |
| 2025-03-27 | 8.16 | 8.28 | 8.04 | 8.11 | 8.09 | qfq | 32,685,860 | 267,008,162 | 0.00% |
| 2025-03-26 | 8.04 | 8.17 | 7.99 | 8.11 | 8.09 | qfq | 20,730,179 | 168,093,049 | 0.37% |
| 2025-03-25 | 8.18 | 8.22 | 7.99 | 8.08 | 8.06 | qfq | 29,694,400 | 240,706,657 | -1.10% |
| 2025-03-24 | 8.47 | 8.48 | 7.94 | 8.17 | 8.15 | qfq | 67,275,940 | 548,360,972 | -3.54% |
| 2025-03-21 | 8.76 | 8.76 | 8.47 | 8.47 | 8.45 | qfq | 48,669,490 | 418,159,694 | -4.40% |
| 2025-03-20 | 8.88 | 9.10 | 8.76 | 8.86 | 8.84 | qfq | 41,503,000 | 370,481,214 | 0.00% |
| 2025-03-19 | 8.97 | 8.98 | 8.81 | 8.86 | 8.84 | qfq | 35,343,091 | 313,556,374 | -1.56% |
| 2025-03-18 | 8.92 | 9.15 | 8.86 | 9.00 | 8.98 | qfq | 47,932,680 | 432,187,520 | 1.24% |
| 2025-03-17 | 9.00 | 9.12 | 8.88 | 8.89 | 8.87 | qfq | 46,743,356 | 420,293,499 | 0.34% |
| 2025-03-14 | 8.67 | 8.92 | 8.55 | 8.86 | 8.84 | qfq | 46,653,786 | 408,407,064 | 1.61% |
| 2025-03-13 | 9.08 | 9.09 | 8.58 | 8.72 | 8.70 | qfq | 64,631,400 | 565,895,340 | -3.96% |
| 2025-03-12 | 8.94 | 9.28 | 8.86 | 9.08 | 9.06 | qfq | 70,490,589 | 641,627,086 | 2.83% |
| 2025-03-11 | 8.76 | 8.94 | 8.72 | 8.83 | 8.81 | qfq | 46,255,676 | 406,657,731 | -0.90% |
| 2025-03-10 | 9.08 | 9.15 | 8.75 | 8.91 | 8.89 | qfq | 68,318,635 | 607,638,435 | -2.62% |
| 2025-03-07 | 9.24 | 9.60 | 9.07 | 9.15 | 9.13 | qfq | 88,895,200 | 829,445,726 | -0.76% |
| 2025-03-06 | 9.08 | 9.34 | 9.03 | 9.22 | 9.20 | qfq | 90,214,259 | 827,165,039 | 1.99% |
| 2025-03-05 | 9.00 | 9.09 | 8.84 | 9.04 | 9.02 | qfq | 48,114,260 | 431,269,870 | -0.22% |
| 2025-03-04 | 8.55 | 9.15 | 8.48 | 9.06 | 9.04 | qfq | 63,487,434 | 565,570,058 | 4.14% |
| 2025-03-03 | 8.78 | 8.90 | 8.56 | 8.70 | 8.68 | qfq | 52,738,739 | 462,396,806 | 1.16% |
| 2025-02-28 | 8.99 | 9.18 | 8.56 | 8.60 | 8.58 | qfq | 64,407,170 | 568,573,683 | -5.29% |
| 2025-02-27 | 9.32 | 9.38 | 8.91 | 9.08 | 9.06 | qfq | 78,566,433 | 714,804,032 | -2.68% |
| 2025-02-26 | 9.52 | 9.52 | 9.21 | 9.33 | 9.31 | qfq | 88,416,423 | 823,897,738 | -2.00% |
| 2025-02-25 | 8.93 | 9.54 | 8.90 | 9.52 | 9.50 | qfq | 106,012,750 | 981,241,052 | 3.59% |
| 2025-02-24 | 9.35 | 9.45 | 9.10 | 9.19 | 9.17 | qfq | 92,940,921 | 859,525,165 | 0.33% |
| 2025-02-21 | 8.96 | 9.23 | 8.86 | 9.16 | 9.14 | qfq | 94,914,827 | 859,810,261 | 3.27% |
| 2025-02-20 | 8.97 | 9.18 | 8.80 | 8.87 | 8.85 | qfq | 77,372,192 | 692,125,576 | -1.22% |
| 2025-02-19 | 8.92 | 9.01 | 8.77 | 8.98 | 8.96 | qfq | 97,928,661 | 873,623,534 | 1.35% |
| 2025-02-18 | 9.41 | 9.66 | 8.84 | 8.86 | 8.84 | qfq | 164,301,462 | 1,509,304,262 | -9.22% |
| 2025-02-17 | 10.01 | 10.30 | 9.54 | 9.76 | 9.73 | qfq | 172,222,163 | 1,692,444,178 | 3.72% |
| 2025-02-14 | 8.78 | 9.70 | 8.75 | 9.41 | 9.39 | qfq | 169,872,208 | 1,577,441,628 | 6.21% |
| 2025-02-13 | 9.10 | 9.12 | 8.78 | 8.86 | 8.84 | qfq | 124,175,431 | 1,106,705,519 | -3.28% |
| 2025-02-12 | 8.84 | 9.35 | 8.84 | 9.16 | 9.14 | qfq | 157,267,228 | 1,432,783,447 | 3.39% |
| 2025-02-11 | 9.00 | 9.80 | 8.56 | 8.86 | 8.84 | qfq | 216,487,873 | 1,958,469,283 | -0.67% |
| 2025-02-10 | 8.39 | 8.92 | 8.19 | 8.92 | 8.90 | qfq | 167,964,576 | 1,438,231,054 | 9.99% |
| 2025-02-07 | 7.69 | 8.40 | 7.65 | 8.11 | 8.09 | qfq | 177,051,594 | 1,426,964,870 | 6.15% |
| 2025-02-06 | 7.33 | 7.77 | 7.18 | 7.64 | 7.62 | qfq | 89,756,328 | 669,244,310 | 2.83% |
| 2025-02-05 | 7.57 | 7.65 | 7.33 | 7.43 | 7.41 | qfq | 91,525,262 | 682,867,516 | 3.48% |
| 2025-01-27 | 7.14 | 7.31 | 6.95 | 7.18 | 7.16 | qfq | 77,949,072 | 556,145,547 | 3.76% |
| 2025-01-24 | 6.73 | 6.93 | 6.70 | 6.92 | 6.90 | qfq | 40,811,028 | 279,440,984 | 2.67% |
| 2025-01-23 | 6.79 | 6.98 | 6.73 | 6.74 | 6.72 | qfq | 41,013,849 | 280,508,320 | 0.30% |
| 2025-01-22 | 6.83 | 6.84 | 6.68 | 6.72 | 6.70 | qfq | 38,238,964 | 258,441,824 | -0.30% |
| 2025-01-21 | 6.81 | 6.83 | 6.60 | 6.74 | 6.72 | qfq | 44,016,771 | 294,920,953 | -0.15% |
| 2025-01-20 | 6.85 | 6.98 | 6.71 | 6.75 | 6.73 | qfq | 71,221,661 | 485,890,418 | -1.17% |
| 2025-01-17 | 6.81 | 7.15 | 6.69 | 6.83 | 6.81 | qfq | 118,405,999 | 816,425,835 | 2.55% |
| 2025-01-16 | 6.65 | 6.66 | 6.58 | 6.66 | 6.64 | qfq | 20,911,728 | 139,060,569 | 10.08% |
| 2025-01-15 | 6.10 | 6.10 | 5.94 | 6.05 | 6.03 | qfq | 22,875,000 | 137,629,822 | -0.17% |
| 2025-01-14 | 5.75 | 6.06 | 5.75 | 6.06 | 6.04 | qfq | 25,885,700 | 153,559,575 | 5.94% |
| 2025-01-13 | 5.62 | 5.74 | 5.46 | 5.72 | 5.70 | qfq | 20,143,329 | 113,525,534 | 0.53% |
| 2025-01-10 | 5.89 | 5.99 | 5.68 | 5.69 | 5.68 | qfq | 19,849,800 | 115,900,713 | -3.72% |
| 2025-01-09 | 5.82 | 5.95 | 5.80 | 5.91 | 5.89 | qfq | 20,532,600 | 121,438,616 | 0.85% |
| 2025-01-08 | 5.95 | 5.98 | 5.67 | 5.86 | 5.84 | qfq | 29,942,478 | 174,463,402 | -2.01% |
| 2025-01-07 | 5.86 | 5.98 | 5.84 | 5.98 | 5.96 | qfq | 23,986,721 | 141,804,023 | 2.57% |
| 2025-01-06 | 5.96 | 5.98 | 5.77 | 5.83 | 5.81 | qfq | 28,967,200 | 170,212,278 | -2.83% |
| 2025-01-03 | 6.34 | 6.36 | 5.96 | 6.00 | 5.98 | qfq | 34,195,079 | 209,552,288 | -4.76% |
| 2025-01-02 | 6.44 | 6.56 | 6.25 | 6.30 | 6.28 | qfq | 32,017,188 | 204,928,512 | -2.33% |
| 2024-12-31 | 6.86 | 6.96 | 6.45 | 6.45 | 6.43 | qfq | 35,414,312 | 235,347,399 | -5.56% |
| 2024-12-30 | 6.90 | 6.94 | 6.67 | 6.83 | 6.81 | qfq | 24,095,060 | 163,967,343 | -0.73% |
| 2024-12-27 | 6.87 | 7.09 | 6.84 | 6.88 | 6.86 | qfq | 31,142,318 | 217,407,361 | -0.43% |
| 2024-12-26 | 6.90 | 7.07 | 6.89 | 6.91 | 6.89 | qfq | 24,920,500 | 173,890,034 | 0.29% |
| 2024-12-25 | 7.12 | 7.18 | 6.82 | 6.89 | 6.87 | qfq | 40,523,521 | 280,736,247 | -4.57% |
| 2024-12-24 | 7.09 | 7.45 | 6.92 | 7.22 | 7.20 | qfq | 60,512,764 | 433,199,825 | 3.00% |
| 2024-12-23 | 7.53 | 7.59 | 6.97 | 7.01 | 6.99 | qfq | 66,703,681 | 480,918,210 | -5.91% |
| 2024-12-20 | 7.36 | 7.56 | 7.25 | 7.45 | 7.43 | qfq | 53,540,100 | 398,147,459 | 0.54% |
| 2024-12-19 | 7.23 | 7.76 | 7.15 | 7.41 | 7.39 | qfq | 65,069,073 | 481,038,882 | 2.49% |
| 2024-12-18 | 7.07 | 7.30 | 6.96 | 7.23 | 7.21 | qfq | 48,490,375 | 347,880,264 | 3.14% |
| 2024-12-17 | 7.50 | 7.56 | 6.97 | 7.01 | 6.99 | qfq | 60,337,040 | 430,632,065 | -5.53% |
| 2024-12-16 | 7.43 | 7.72 | 7.35 | 7.42 | 7.40 | qfq | 88,238,534 | 664,874,722 | 2.06% |
| 2024-12-13 | 7.51 | 7.58 | 7.26 | 7.27 | 7.25 | qfq | 64,207,500 | 473,762,920 | -4.47% |
| 2024-12-12 | 7.66 | 7.88 | 7.48 | 7.61 | 7.59 | qfq | 76,431,195 | 584,679,118 | 0.79% |
| 2024-12-11 | 7.33 | 7.75 | 7.31 | 7.55 | 7.53 | qfq | 63,491,319 | 480,163,526 | 3.28% |
| 2024-12-10 | 7.50 | 7.50 | 7.28 | 7.31 | 7.29 | qfq | 40,182,050 | 296,645,453 | 0.55% |
| 2024-12-09 | 7.42 | 7.53 | 7.19 | 7.27 | 7.25 | qfq | 36,144,695 | 265,073,372 | -0.95% |
| 2024-12-06 | 7.26 | 7.41 | 7.17 | 7.34 | 7.32 | qfq | 42,856,538 | 313,369,098 | 1.38% |
| 2024-12-05 | 7.08 | 7.29 | 7.07 | 7.24 | 7.22 | qfq | 31,392,765 | 226,646,417 | 1.97% |
| 2024-12-04 | 7.26 | 7.26 | 7.05 | 7.10 | 7.08 | qfq | 30,450,256 | 217,889,497 | -2.20% |
| 2024-12-03 | 7.30 | 7.33 | 7.08 | 7.26 | 7.24 | qfq | 43,810,800 | 315,970,367 | -0.41% |
| 2024-12-02 | 6.90 | 7.44 | 6.87 | 7.29 | 7.27 | qfq | 65,984,467 | 479,477,822 | 5.65% |
| 2024-11-29 | 6.77 | 6.96 | 6.70 | 6.90 | 6.88 | qfq | 35,076,400 | 240,545,318 | 1.32% |
| 2024-11-28 | 6.93 | 7.06 | 6.78 | 6.81 | 6.79 | qfq | 28,846,686 | 198,731,536 | -0.87% |
| 2024-11-27 | 6.68 | 6.88 | 6.53 | 6.87 | 6.85 | qfq | 33,334,987 | 222,325,255 | 2.23% |
| 2024-11-26 | 6.78 | 6.93 | 6.70 | 6.72 | 6.70 | qfq | 31,067,563 | 211,406,723 | -1.03% |
| 2024-11-25 | 6.87 | 6.95 | 6.59 | 6.79 | 6.77 | qfq | 47,201,990 | 316,691,724 | -1.16% |
| 2024-11-22 | 7.08 | 7.29 | 6.85 | 6.87 | 6.85 | qfq | 46,396,980 | 329,294,914 | -3.65% |
| 2024-11-21 | 7.10 | 7.23 | 7.03 | 7.13 | 7.11 | qfq | 40,546,938 | 288,450,003 | 0.28% |
| 2024-11-20 | 7.00 | 7.17 | 6.92 | 7.11 | 7.09 | qfq | 39,601,107 | 280,147,474 | 2.30% |
| 2024-11-19 | 6.93 | 7.03 | 6.69 | 6.95 | 6.93 | qfq | 43,789,841 | 299,767,324 | 0.29% |
| 2024-11-18 | 7.45 | 7.50 | 6.86 | 6.93 | 6.91 | qfq | 70,235,986 | 495,185,612 | -5.71% |
| 2024-11-15 | 7.32 | 7.79 | 7.32 | 7.35 | 7.33 | qfq | 89,706,592 | 681,374,940 | 2.08% |
| 2024-11-14 | 7.37 | 7.50 | 7.18 | 7.20 | 7.18 | qfq | 37,888,075 | 278,070,591 | -2.44% |
| 2024-11-13 | 7.46 | 7.56 | 7.24 | 7.38 | 7.36 | qfq | 39,986,600 | 294,458,355 | -1.20% |
| 2024-11-12 | 7.81 | 7.85 | 7.37 | 7.47 | 7.45 | qfq | 65,454,567 | 494,461,705 | -3.24% |
| 2024-11-11 | 7.30 | 7.79 | 7.30 | 7.72 | 7.70 | qfq | 83,135,927 | 629,779,912 | 5.75% |
| 2024-11-08 | 7.25 | 7.55 | 7.25 | 7.30 | 7.28 | qfq | 66,429,695 | 490,440,448 | 1.39% |
| 2024-11-07 | 7.05 | 7.21 | 6.97 | 7.20 | 7.18 | qfq | 63,167,832 | 449,074,603 | 0.98% |
| 2024-11-06 | 7.13 | 7.29 | 7.06 | 7.13 | 7.11 | qfq | 60,233,053 | 431,651,372 | 0.56% |
| 2024-11-05 | 6.90 | 7.14 | 6.88 | 7.09 | 7.07 | qfq | 65,658,533 | 462,684,114 | 2.75% |
| 2024-11-04 | 6.62 | 7.08 | 6.62 | 6.90 | 6.88 | qfq | 74,681,907 | 515,796,751 | -2.95% |
| 2024-11-01 | 7.67 | 7.75 | 7.11 | 7.11 | 7.09 | qfq | 114,881,992 | 838,082,306 | -10.00% |
| 2024-10-31 | 7.80 | 8.25 | 7.53 | 7.90 | 7.88 | qfq | 190,920,277 | 1,513,367,520 | 5.33% |
| 2024-10-30 | 6.85 | 7.50 | 6.82 | 7.50 | 7.48 | qfq | 138,041,124 | 997,079,961 | 9.97% |
| 2024-10-29 | 7.23 | 7.23 | 6.75 | 6.82 | 6.80 | qfq | 160,397,772 | 1,109,495,426 | 3.49% |
| 2024-10-28 | 6.12 | 6.59 | 6.12 | 6.59 | 6.56 | qfq | 48,790,425 | 317,885,609 | 10.02% |
| 2024-10-25 | 5.87 | 6.02 | 5.86 | 5.99 | 5.96 | qfq | 33,156,051 | 197,362,028 | 2.04% |
| 2024-10-24 | 5.92 | 5.98 | 5.84 | 5.87 | 5.84 | qfq | 29,348,367 | 172,724,918 | -2.00% |
| 2024-10-23 | 5.90 | 6.12 | 5.87 | 5.99 | 5.96 | qfq | 51,502,430 | 310,623,656 | 0.67% |
| 2024-10-22 | 6.14 | 6.16 | 5.88 | 5.95 | 5.92 | qfq | 53,540,579 | 319,964,118 | -2.94% |
| 2024-10-21 | 6.21 | 6.25 | 6.06 | 6.13 | 6.10 | qfq | 74,540,173 | 458,042,049 | 1.83% |
| 2024-10-18 | 5.80 | 6.10 | 5.68 | 6.02 | 5.99 | qfq | 77,664,574 | 458,911,640 | 4.70% |
| 2024-10-17 | 5.90 | 5.99 | 5.74 | 5.75 | 5.72 | qfq | 65,698,116 | 385,537,345 | 2.31% |
| 2024-10-16 | 5.53 | 5.70 | 5.51 | 5.62 | 5.59 | qfq | 31,921,463 | 178,931,988 | -0.35% |
| 2024-10-15 | 5.80 | 5.89 | 5.63 | 5.64 | 5.61 | qfq | 52,630,059 | 304,360,755 | -2.08% |
| 2024-10-14 | 5.50 | 5.77 | 5.45 | 5.76 | 5.73 | qfq | 50,739,945 | 284,453,042 | 5.49% |
| 2024-10-11 | 5.70 | 5.80 | 5.38 | 5.46 | 5.43 | qfq | 54,395,111 | 302,575,555 | -5.04% |
| 2024-10-10 | 6.21 | 6.32 | 5.73 | 5.75 | 5.72 | qfq | 89,482,450 | 531,147,558 | -7.41% |
| 2024-10-09 | 6.36 | 6.63 | 5.98 | 6.21 | 6.18 | qfq | 125,667,584 | 799,832,493 | -1.11% |
| 2024-10-08 | 6.28 | 6.28 | 6.00 | 6.28 | 6.25 | qfq | 101,398,824 | 630,540,956 | 9.98% |
| 2024-09-30 | 5.50 | 5.71 | 5.42 | 5.71 | 5.68 | qfq | 77,582,186 | 434,487,265 | 10.02% |
| 2024-09-27 | 4.88 | 5.30 | 4.88 | 5.19 | 5.16 | qfq | 53,128,628 | 269,695,522 | 7.01% |
| 2024-09-26 | 4.64 | 4.85 | 4.63 | 4.85 | 4.82 | qfq | 35,392,803 | 168,606,824 | 3.85% |
| 2024-09-25 | 4.65 | 4.76 | 4.63 | 4.67 | 4.65 | qfq | 35,967,300 | 168,948,346 | 1.74% |
| 2024-09-24 | 4.51 | 4.60 | 4.41 | 4.59 | 4.57 | qfq | 44,398,653 | 201,083,281 | 1.77% |
| 2024-09-23 | 4.44 | 4.57 | 4.38 | 4.51 | 4.49 | qfq | 37,996,407 | 170,836,086 | 3.20% |
| 2024-09-20 | 4.30 | 4.41 | 4.29 | 4.37 | 4.35 | qfq | 29,031,424 | 126,508,465 | 1.86% |
| 2024-09-19 | 4.10 | 4.31 | 4.09 | 4.29 | 4.27 | qfq | 28,577,091 | 120,909,062 | 5.15% |
| 2024-09-18 | 4.15 | 4.17 | 3.99 | 4.08 | 4.06 | qfq | 20,169,358 | 81,836,499 | -1.69% |
| 2024-09-13 | 4.28 | 4.29 | 4.15 | 4.15 | 4.13 | qfq | 17,409,429 | 73,224,703 | -3.04% |
| 2024-09-12 | 4.22 | 4.33 | 4.21 | 4.28 | 4.26 | qfq | 18,888,616 | 80,871,243 | 1.66% |
| 2024-09-11 | 4.22 | 4.24 | 4.18 | 4.21 | 4.19 | qfq | 12,879,600 | 54,183,987 | -0.24% |
| 2024-09-10 | 4.14 | 4.25 | 4.05 | 4.22 | 4.20 | qfq | 21,995,925 | 91,021,157 | 2.43% |
| 2024-09-09 | 4.15 | 4.21 | 4.09 | 4.12 | 4.10 | qfq | 16,637,400 | 68,873,652 | -1.20% |
| 2024-09-06 | 4.29 | 4.30 | 4.17 | 4.17 | 4.15 | qfq | 14,995,700 | 63,192,071 | -2.80% |
| 2024-09-05 | 4.19 | 4.33 | 4.19 | 4.29 | 4.27 | qfq | 20,942,200 | 89,486,569 | 2.63% |
| 2024-09-04 | 4.18 | 4.25 | 4.16 | 4.18 | 4.16 | qfq | 15,008,400 | 62,972,601 | -1.18% |
| 2024-09-03 | 4.18 | 4.24 | 4.14 | 4.23 | 4.21 | qfq | 16,836,484 | 70,573,026 | 1.44% |
| 2024-09-02 | 4.33 | 4.34 | 4.17 | 4.17 | 4.15 | qfq | 21,803,182 | 92,747,055 | -3.47% |
| 2024-08-30 | 4.26 | 4.40 | 4.26 | 4.32 | 4.30 | qfq | 29,499,113 | 127,834,008 | 0.93% |
| 2024-08-29 | 4.20 | 4.30 | 4.18 | 4.28 | 4.26 | qfq | 15,433,660 | 65,649,279 | 1.66% |
| 2024-08-28 | 4.17 | 4.25 | 4.09 | 4.21 | 4.19 | qfq | 18,678,301 | 78,104,451 | 0.96% |
| 2024-08-27 | 4.27 | 4.35 | 4.15 | 4.17 | 4.15 | qfq | 18,850,900 | 79,430,954 | -2.80% |
| 2024-08-26 | 4.28 | 4.34 | 4.23 | 4.29 | 4.27 | qfq | 15,705,063 | 67,342,123 | 0.47% |
| 2024-08-23 | 4.19 | 4.32 | 4.18 | 4.27 | 4.25 | qfq | 24,743,385 | 105,379,335 | 1.67% |
| 2024-08-22 | 4.34 | 4.41 | 4.18 | 4.20 | 4.18 | qfq | 23,315,348 | 99,588,216 | -3.23% |
| 2024-08-21 | 4.32 | 4.45 | 4.32 | 4.34 | 4.32 | qfq | 22,096,262 | 96,798,694 | 0.00% |
| 2024-08-20 | 4.43 | 4.45 | 4.33 | 4.34 | 4.32 | qfq | 19,549,400 | 85,617,099 | -2.03% |
| 2024-08-19 | 4.39 | 4.48 | 4.35 | 4.43 | 4.41 | qfq | 23,926,953 | 105,960,620 | 2.07% |
| 2024-08-16 | 4.49 | 4.52 | 4.34 | 4.34 | 4.32 | qfq | 27,693,258 | 121,784,213 | -3.56% |
| 2024-08-15 | 4.44 | 4.57 | 4.37 | 4.50 | 4.48 | qfq | 26,186,700 | 117,588,682 | 0.90% |
| 2024-08-14 | 4.48 | 4.50 | 4.42 | 4.46 | 4.44 | qfq | 13,354,600 | 59,580,679 | -0.45% |
| 2024-08-13 | 4.47 | 4.50 | 4.39 | 4.48 | 4.46 | qfq | 10,671,646 | 47,436,681 | 0.45% |
| 2024-08-12 | 4.50 | 4.53 | 4.43 | 4.46 | 4.44 | qfq | 14,023,999 | 62,719,698 | -1.33% |
| 2024-08-09 | 4.61 | 4.63 | 4.52 | 4.52 | 4.50 | qfq | 13,729,400 | 62,751,686 | -1.31% |
| 2024-08-08 | 4.60 | 4.63 | 4.50 | 4.58 | 4.56 | qfq | 14,167,252 | 64,685,350 | -0.22% |
| 2024-08-07 | 4.60 | 4.67 | 4.58 | 4.59 | 4.57 | qfq | 16,253,391 | 75,066,658 | -0.43% |
| 2024-08-06 | 4.56 | 4.63 | 4.54 | 4.61 | 4.59 | qfq | 16,993,046 | 77,771,294 | 1.77% |
| 2024-08-05 | 4.67 | 4.73 | 4.52 | 4.53 | 4.51 | qfq | 20,661,110 | 95,501,123 | -3.21% |
| 2024-08-02 | 4.73 | 4.88 | 4.66 | 4.68 | 4.66 | qfq | 19,599,200 | 93,395,001 | -1.68% |
| 2024-08-01 | 4.77 | 4.83 | 4.72 | 4.76 | 4.73 | qfq | 20,204,400 | 96,273,338 | -0.42% |
| 2024-07-31 | 4.63 | 4.79 | 4.54 | 4.78 | 4.75 | qfq | 23,743,416 | 111,673,044 | 4.14% |
| 2024-07-30 | 4.47 | 4.62 | 4.45 | 4.59 | 4.57 | qfq | 17,221,816 | 78,422,310 | 2.00% |
| 2024-07-29 | 4.46 | 4.53 | 4.37 | 4.50 | 4.48 | qfq | 18,126,916 | 80,898,189 | 0.90% |
| 2024-07-26 | 4.38 | 4.49 | 4.36 | 4.46 | 4.44 | qfq | 15,334,862 | 67,991,102 | 1.83% |
| 2024-07-25 | 4.30 | 4.44 | 4.29 | 4.38 | 4.36 | qfq | 15,021,411 | 65,620,090 | 0.92% |
| 2024-07-24 | 4.44 | 4.44 | 4.32 | 4.34 | 4.32 | qfq | 19,179,110 | 83,690,326 | -2.03% |
| 2024-07-23 | 4.48 | 4.55 | 4.43 | 4.43 | 4.41 | qfq | 23,805,124 | 107,084,624 | -1.12% |
| 2024-07-22 | 4.51 | 4.60 | 4.41 | 4.48 | 4.46 | qfq | 33,264,135 | 149,754,939 | 2.28% |
| 2024-07-19 | 4.34 | 4.40 | 4.27 | 4.38 | 4.36 | qfq | 20,107,403 | 87,477,776 | 0.92% |
| 2024-07-18 | 4.44 | 4.44 | 4.27 | 4.34 | 4.32 | qfq | 25,053,284 | 108,329,320 | -2.69% |
| 2024-07-17 | 4.50 | 4.62 | 4.46 | 4.46 | 4.44 | qfq | 16,114,000 | 72,856,354 | -1.33% |
| 2024-07-16 | 4.51 | 4.55 | 4.44 | 4.52 | 4.50 | qfq | 17,068,300 | 76,775,473 | 0.22% |
| 2024-07-15 | 4.65 | 4.67 | 4.49 | 4.51 | 4.49 | qfq | 18,936,000 | 86,064,907 | -3.43% |
| 2024-07-12 | 4.71 | 4.77 | 4.65 | 4.67 | 4.65 | qfq | 17,702,300 | 83,266,440 | -0.85% |
| 2024-07-11 | 4.62 | 4.72 | 4.60 | 4.71 | 4.68 | qfq | 19,831,249 | 92,637,390 | 3.74% |
| 2024-07-10 | 4.51 | 4.60 | 4.45 | 4.54 | 4.52 | qfq | 18,828,300 | 85,419,403 | 0.00% |
| 2024-07-09 | 4.50 | 4.57 | 4.38 | 4.54 | 4.52 | qfq | 21,501,215 | 96,675,402 | 0.67% |
| 2024-07-08 | 4.70 | 4.72 | 4.47 | 4.51 | 4.49 | qfq | 23,760,682 | 108,356,584 | -4.85% |
| 2024-07-05 | 4.67 | 4.77 | 4.59 | 4.74 | 4.71 | qfq | 18,314,734 | 86,311,654 | 1.07% |
| 2024-07-04 | 4.90 | 4.94 | 4.69 | 4.69 | 4.67 | qfq | 19,366,300 | 92,304,731 | -3.89% |
| 2024-07-03 | 4.96 | 4.98 | 4.88 | 4.88 | 4.85 | qfq | 13,096,500 | 64,460,570 | -1.41% |
| 2024-07-02 | 4.84 | 5.03 | 4.84 | 4.95 | 4.92 | qfq | 21,660,400 | 107,516,902 | 2.06% |
| 2024-07-01 | 4.85 | 4.90 | 4.76 | 4.85 | 4.82 | qfq | 15,643,162 | 75,301,413 | -0.41% |
| 2024-06-28 | 4.96 | 5.02 | 4.86 | 4.87 | 4.84 | qfq | 19,540,400 | 96,878,217 | -1.42% |
| 2024-06-27 | 4.97 | 5.03 | 4.91 | 4.94 | 4.91 | qfq | 19,410,740 | 96,440,667 | -0.80% |
| 2024-06-26 | 4.71 | 4.99 | 4.67 | 4.98 | 4.95 | qfq | 23,496,829 | 113,632,895 | 5.29% |
| 2024-06-25 | 4.81 | 4.84 | 4.67 | 4.73 | 4.70 | qfq | 19,324,729 | 91,589,272 | -0.63% |
| 2024-06-24 | 4.95 | 4.97 | 4.76 | 4.76 | 4.73 | qfq | 23,544,400 | 113,876,176 | -4.61% |
| 2024-06-21 | 5.01 | 5.06 | 4.94 | 4.99 | 4.96 | qfq | 18,675,300 | 93,365,166 | -1.19% |
| 2024-06-20 | 5.20 | 5.28 | 5.05 | 5.05 | 5.02 | qfq | 29,084,493 | 150,326,568 | -2.88% |
| 2024-06-19 | 5.28 | 5.32 | 5.19 | 5.20 | 5.17 | qfq | 22,129,656 | 115,841,498 | -0.19% |
| 2024-06-18 | 5.11 | 5.24 | 5.08 | 5.21 | 5.18 | qfq | 20,884,313 | 108,522,278 | 2.36% |
| 2024-06-17 | 5.11 | 5.19 | 5.06 | 5.09 | 5.06 | qfq | 18,410,917 | 94,500,621 | -0.97% |
| 2024-06-14 | 5.10 | 5.19 | 5.06 | 5.14 | 5.11 | qfq | 15,085,899 | 77,208,678 | 0.19% |
| 2024-06-13 | 5.14 | 5.19 | 5.05 | 5.13 | 5.10 | qfq | 15,721,142 | 80,723,942 | -0.19% |
| 2024-06-12 | 5.10 | 5.19 | 5.09 | 5.14 | 5.11 | qfq | 18,663,573 | 96,126,398 | 0.98% |
| 2024-06-11 | 5.01 | 5.13 | 4.88 | 5.09 | 5.06 | qfq | 24,330,935 | 122,336,875 | 1.19% |
| 2024-06-07 | 5.05 | 5.13 | 4.99 | 5.03 | 5.00 | qfq | 22,480,058 | 113,596,686 | 1.00% |
| 2024-06-06 | 5.30 | 5.31 | 4.93 | 4.98 | 4.95 | qfq | 37,978,750 | 191,744,196 | -5.50% |
| 2024-06-05 | 5.28 | 5.37 | 5.26 | 5.27 | 5.24 | qfq | 16,911,800 | 89,992,326 | -0.75% |
| 2024-06-04 | 5.33 | 5.36 | 5.22 | 5.31 | 5.28 | qfq | 19,048,581 | 100,364,485 | -0.93% |
| 2024-06-03 | 5.59 | 5.60 | 5.31 | 5.36 | 5.33 | qfq | 25,860,300 | 139,794,746 | -3.42% |
| 2024-05-31 | 5.42 | 5.59 | 5.42 | 5.55 | 5.52 | qfq | 22,832,724 | 126,197,983 | 2.59% |
| 2024-05-30 | 5.40 | 5.43 | 5.30 | 5.41 | 5.38 | qfq | 16,647,299 | 89,464,388 | 0.00% |
| 2024-05-29 | 5.46 | 5.53 | 5.38 | 5.41 | 5.38 | qfq | 18,062,734 | 98,363,543 | -1.10% |
| 2024-05-28 | 5.57 | 5.59 | 5.46 | 5.47 | 5.44 | qfq | 20,751,160 | 114,308,194 | -1.97% |
| 2024-05-27 | 5.65 | 5.67 | 5.46 | 5.58 | 5.55 | qfq | 21,011,336 | 116,076,520 | -0.71% |
| 2024-05-24 | 5.78 | 5.82 | 5.61 | 5.62 | 5.59 | qfq | 24,662,710 | 140,432,768 | -3.10% |
| 2024-05-23 | 6.00 | 6.00 | 5.79 | 5.80 | 5.77 | qfq | 19,711,220 | 115,728,619 | -3.17% |
| 2024-05-22 | 5.90 | 6.02 | 5.85 | 5.99 | 5.96 | qfq | 16,606,924 | 98,970,113 | 1.53% |
| 2024-05-21 | 5.99 | 6.02 | 5.86 | 5.90 | 5.87 | qfq | 22,403,613 | 132,478,879 | -1.67% |
| 2024-05-20 | 6.03 | 6.14 | 5.97 | 6.00 | 5.97 | qfq | 30,138,624 | 181,765,905 | -0.83% |
| 2024-05-17 | 5.80 | 6.15 | 5.73 | 6.05 | 6.02 | qfq | 46,437,691 | 278,334,345 | 4.49% |
| 2024-05-16 | 5.78 | 5.87 | 5.72 | 5.79 | 5.76 | qfq | 24,989,800 | 144,908,514 | 1.22% |
| 2024-05-15 | 5.75 | 5.79 | 5.66 | 5.72 | 5.69 | qfq | 15,394,573 | 88,134,420 | -0.69% |
| 2024-05-14 | 5.73 | 5.81 | 5.68 | 5.76 | 5.73 | qfq | 17,979,037 | 103,194,634 | 1.05% |
| 2024-05-13 | 5.85 | 5.85 | 5.65 | 5.70 | 5.67 | qfq | 25,666,393 | 146,806,418 | -3.23% |
| 2024-05-10 | 6.02 | 6.18 | 5.87 | 5.89 | 5.86 | qfq | 28,304,235 | 168,839,721 | -2.00% |
| 2024-05-09 | 6.01 | 6.09 | 5.99 | 6.01 | 5.98 | qfq | 20,115,700 | 121,423,845 | 0.50% |
| 2024-05-08 | 6.17 | 6.17 | 5.97 | 5.98 | 5.95 | qfq | 27,650,064 | 166,694,926 | -3.08% |
| 2024-05-07 | 6.15 | 6.22 | 6.09 | 6.17 | 6.14 | qfq | 22,172,473 | 136,565,047 | 0.33% |
| 2024-05-06 | 6.30 | 6.35 | 6.14 | 6.15 | 6.12 | qfq | 31,839,331 | 197,836,595 | -1.28% |
| 2024-04-30 | 6.28 | 6.33 | 6.11 | 6.23 | 6.20 | qfq | 29,764,868 | 185,329,844 | -0.16% |
| 2024-04-29 | 6.12 | 6.28 | 6.05 | 6.24 | 6.21 | qfq | 40,529,963 | 250,715,113 | 1.63% |
| 2024-04-26 | 5.81 | 6.22 | 5.76 | 6.14 | 6.11 | qfq | 48,467,314 | 293,340,139 | 5.68% |
| 2024-04-25 | 5.88 | 5.95 | 5.81 | 5.81 | 5.78 | qfq | 24,868,363 | 145,793,183 | -1.86% |
| 2024-04-24 | 5.71 | 5.95 | 5.67 | 5.92 | 5.89 | qfq | 35,834,719 | 209,591,364 | 4.23% |
| 2024-04-23 | 5.75 | 5.80 | 5.66 | 5.68 | 5.65 | qfq | 26,936,253 | 153,970,026 | -0.53% |
| 2024-04-22 | 5.70 | 5.83 | 5.55 | 5.71 | 5.68 | qfq | 32,226,030 | 183,490,403 | -0.87% |
| 2024-04-19 | 5.80 | 5.86 | 5.68 | 5.76 | 5.73 | qfq | 24,359,356 | 140,021,863 | -1.71% |
| 2024-04-18 | 5.97 | 5.98 | 5.79 | 5.86 | 5.83 | qfq | 26,647,940 | 156,951,393 | -1.84% |
| 2024-04-17 | 5.72 | 6.05 | 5.72 | 5.97 | 5.94 | qfq | 36,387,900 | 215,407,516 | 6.61% |
| 2024-04-16 | 6.02 | 6.19 | 5.58 | 5.60 | 5.57 | qfq | 41,413,975 | 240,381,337 | -8.05% |
| 2024-04-15 | 6.40 | 6.44 | 5.97 | 6.09 | 6.06 | qfq | 43,132,801 | 264,334,117 | -5.58% |
| 2024-04-12 | 6.49 | 6.63 | 6.39 | 6.45 | 6.42 | qfq | 28,422,506 | 183,533,238 | -0.62% |
| 2024-04-11 | 6.35 | 6.57 | 6.32 | 6.49 | 6.46 | qfq | 22,459,015 | 145,399,197 | 1.25% |
| 2024-04-10 | 6.63 | 6.66 | 6.34 | 6.41 | 6.38 | qfq | 24,250,005 | 156,220,400 | -4.04% |
| 2024-04-09 | 6.40 | 6.70 | 6.32 | 6.68 | 6.64 | qfq | 38,349,857 | 249,350,381 | 4.54% |
| 2024-04-08 | 6.60 | 6.63 | 6.36 | 6.39 | 6.36 | qfq | 25,016,160 | 161,705,063 | -3.62% |
| 2024-04-03 | 6.79 | 6.83 | 6.58 | 6.63 | 6.59 | qfq | 23,664,593 | 157,186,808 | -2.64% |
| 2024-04-02 | 6.99 | 7.02 | 6.72 | 6.81 | 6.77 | qfq | 25,336,999 | 172,852,656 | -2.30% |
| 2024-04-01 | 7.01 | 7.16 | 6.87 | 6.97 | 6.93 | qfq | 36,006,695 | 251,659,049 | 0.29% |
| 2024-03-29 | 6.97 | 7.02 | 6.72 | 6.95 | 6.91 | qfq | 23,315,945 | 160,267,734 | -0.71% |
| 2024-03-28 | 6.68 | 7.13 | 6.63 | 7.00 | 6.96 | qfq | 27,564,863 | 191,313,525 | 4.95% |
| 2024-03-27 | 7.10 | 7.20 | 6.65 | 6.67 | 6.63 | qfq | 24,569,016 | 168,516,943 | -5.52% |
| 2024-03-26 | 7.40 | 7.45 | 6.97 | 7.06 | 7.02 | qfq | 43,465,884 | 311,513,498 | -4.72% |
| 2024-03-25 | 7.67 | 7.90 | 7.37 | 7.41 | 7.37 | qfq | 41,982,509 | 322,080,628 | -4.02% |
| 2024-03-22 | 7.90 | 7.90 | 7.55 | 7.72 | 7.68 | qfq | 22,072,390 | 169,971,525 | -1.78% |
| 2024-03-21 | 7.78 | 7.98 | 7.75 | 7.86 | 7.82 | qfq | 20,334,776 | 159,755,441 | 1.03% |
| 2024-03-20 | 7.59 | 7.80 | 7.57 | 7.78 | 7.74 | qfq | 19,892,133 | 153,751,136 | 2.10% |
| 2024-03-19 | 7.65 | 7.68 | 7.58 | 7.62 | 7.58 | qfq | 16,140,561 | 123,093,465 | -0.26% |
| 2024-03-18 | 7.61 | 7.67 | 7.53 | 7.64 | 7.60 | qfq | 18,568,200 | 141,102,559 | 0.79% |
| 2024-03-15 | 7.54 | 7.58 | 7.42 | 7.58 | 7.54 | qfq | 13,341,573 | 100,180,396 | 1.07% |
| 2024-03-14 | 7.63 | 7.63 | 7.38 | 7.50 | 7.46 | qfq | 20,316,199 | 152,736,673 | -1.57% |
| 2024-03-13 | 7.49 | 7.73 | 7.43 | 7.62 | 7.58 | qfq | 19,961,400 | 151,381,315 | 2.42% |
| 2024-03-12 | 7.47 | 7.56 | 7.40 | 7.44 | 7.40 | qfq | 15,796,310 | 117,920,873 | -0.53% |
| 2024-03-11 | 7.38 | 7.48 | 7.27 | 7.48 | 7.44 | qfq | 19,000,595 | 139,689,253 | 0.94% |
| 2024-03-08 | 7.32 | 7.45 | 7.25 | 7.41 | 7.37 | qfq | 15,032,094 | 110,557,405 | 1.51% |
| 2024-03-07 | 7.48 | 7.57 | 7.30 | 7.30 | 7.26 | qfq | 14,513,400 | 107,594,573 | -1.75% |
| 2024-03-06 | 7.55 | 7.60 | 7.29 | 7.43 | 7.39 | qfq | 15,176,649 | 112,746,358 | -1.59% |
| 2024-03-05 | 7.61 | 7.68 | 7.46 | 7.55 | 7.51 | qfq | 16,284,820 | 123,215,031 | -1.82% |
| 2024-03-04 | 7.81 | 7.85 | 7.55 | 7.69 | 7.65 | qfq | 19,005,175 | 145,988,790 | -1.16% |
| 2024-03-01 | 7.59 | 7.79 | 7.56 | 7.78 | 7.74 | qfq | 26,692,603 | 205,546,213 | 2.50% |
| 2024-02-29 | 7.15 | 7.60 | 7.13 | 7.59 | 7.55 | qfq | 24,977,818 | 185,637,836 | 6.15% |
| 2024-02-28 | 7.70 | 7.87 | 7.12 | 7.15 | 7.11 | qfq | 40,453,176 | 305,920,489 | -6.90% |
| 2024-02-27 | 7.31 | 7.69 | 7.19 | 7.68 | 7.64 | qfq | 26,989,422 | 201,835,649 | 6.22% |
| 2024-02-26 | 7.14 | 7.36 | 7.04 | 7.23 | 7.19 | qfq | 23,156,574 | 167,035,832 | 1.26% |
| 2024-02-23 | 6.91 | 7.16 | 6.83 | 7.14 | 7.10 | qfq | 22,824,033 | 159,821,276 | 4.23% |
| 2024-02-22 | 6.69 | 6.90 | 6.68 | 6.85 | 6.81 | qfq | 19,872,846 | 135,244,357 | 2.09% |
| 2024-02-21 | 6.59 | 6.96 | 6.50 | 6.71 | 6.67 | qfq | 27,785,760 | 188,446,742 | 1.21% |
| 2024-02-20 | 6.61 | 6.66 | 6.42 | 6.63 | 6.59 | qfq | 24,712,559 | 162,094,779 | 0.30% |
| 2024-02-19 | 6.44 | 6.65 | 6.40 | 6.61 | 6.57 | qfq | 41,774,741 | 273,594,985 | 4.75% |
| 2024-02-08 | 6.09 | 6.52 | 6.09 | 6.31 | 6.28 | qfq | 51,397,580 | 325,096,952 | 4.99% |
| 2024-02-07 | 5.88 | 6.38 | 5.81 | 6.01 | 5.98 | qfq | 67,267,773 | 413,572,133 | 3.62% |
| 2024-02-06 | 5.70 | 6.04 | 5.31 | 5.80 | 5.77 | qfq | 51,623,386 | 292,238,610 | 0.87% |
| 2024-02-05 | 6.41 | 6.41 | 5.75 | 5.75 | 5.72 | qfq | 45,041,691 | 263,951,862 | -10.02% |
| 2024-02-02 | 6.78 | 6.98 | 6.10 | 6.39 | 6.36 | qfq | 41,151,241 | 268,600,624 | -1.54% |
| 2024-02-01 | 6.50 | 6.71 | 6.18 | 6.49 | 6.46 | qfq | 70,139,582 | 453,378,819 | -5.53% |
| 2024-01-31 | 7.19 | 7.30 | 6.87 | 6.87 | 6.83 | qfq | 13,969,891 | 96,693,572 | -9.96% |
| 2024-01-30 | 7.85 | 7.99 | 7.61 | 7.63 | 7.59 | qfq | 11,782,534 | 91,811,851 | -3.42% |
| 2024-01-29 | 8.24 | 8.25 | 7.86 | 7.90 | 7.86 | qfq | 10,527,606 | 84,140,871 | -4.01% |
| 2024-01-26 | 8.26 | 8.40 | 8.14 | 8.23 | 8.19 | qfq | 10,406,052 | 86,010,896 | -0.12% |
| 2024-01-25 | 7.91 | 8.26 | 7.82 | 8.24 | 8.20 | qfq | 13,306,673 | 107,801,337 | 4.30% |
| 2024-01-24 | 7.77 | 7.91 | 7.61 | 7.90 | 7.86 | qfq | 17,036,618 | 132,668,090 | 1.94% |
| 2024-01-23 | 7.90 | 7.90 | 7.61 | 7.75 | 7.71 | qfq | 17,657,418 | 136,540,542 | -0.64% |
| 2024-01-22 | 8.36 | 8.49 | 7.74 | 7.80 | 7.76 | qfq | 18,109,440 | 146,008,556 | -6.81% |
| 2024-01-19 | 8.51 | 8.55 | 8.34 | 8.37 | 8.33 | qfq | 12,057,742 | 101,584,673 | -1.65% |
| 2024-01-18 | 8.50 | 8.61 | 8.18 | 8.51 | 8.46 | qfq | 20,910,637 | 174,674,107 | 0.00% |
| 2024-01-17 | 8.80 | 8.87 | 8.50 | 8.51 | 8.46 | qfq | 14,376,743 | 124,397,804 | -3.51% |
| 2024-01-16 | 8.85 | 8.95 | 8.64 | 8.82 | 8.77 | qfq | 9,845,153 | 86,301,767 | -0.34% |
| 2024-01-15 | 8.80 | 8.92 | 8.72 | 8.85 | 8.80 | qfq | 6,538,821 | 57,867,464 | 0.00% |
| 2024-01-12 | 9.00 | 9.00 | 8.83 | 8.85 | 8.80 | qfq | 8,250,328 | 73,456,778 | -1.78% |
| 2024-01-11 | 8.83 | 9.07 | 8.82 | 9.01 | 8.96 | qfq | 10,420,269 | 93,465,859 | 2.04% |
| 2024-01-10 | 8.92 | 8.98 | 8.71 | 8.83 | 8.78 | qfq | 9,392,301 | 83,158,725 | -1.12% |
| 2024-01-09 | 8.96 | 9.04 | 8.83 | 8.93 | 8.88 | qfq | 11,153,868 | 99,579,152 | 0.00% |
| 2024-01-08 | 9.15 | 9.20 | 8.93 | 8.93 | 8.88 | qfq | 10,581,555 | 95,495,332 | -2.40% |
| 2024-01-05 | 9.36 | 9.38 | 9.05 | 9.15 | 9.10 | qfq | 8,767,312 | 80,643,418 | -1.93% |
| 2024-01-04 | 9.32 | 9.40 | 9.10 | 9.33 | 9.28 | qfq | 13,699,600 | 127,049,902 | 0.65% |
| 2024-01-03 | 9.24 | 9.42 | 9.20 | 9.27 | 9.22 | qfq | 15,688,233 | 146,096,995 | 0.11% |
| 2024-01-02 | 9.68 | 9.70 | 9.21 | 9.26 | 9.21 | qfq | 23,017,829 | 214,714,962 | -5.32% |
| 2023-12-29 | 9.49 | 9.79 | 9.47 | 9.78 | 9.73 | qfq | 11,453,872 | 110,632,775 | 2.73% |
| 2023-12-28 | 9.30 | 9.59 | 9.13 | 9.52 | 9.47 | qfq | 10,189,352 | 96,197,040 | 2.37% |
| 2023-12-27 | 9.31 | 9.39 | 9.23 | 9.30 | 9.25 | qfq | 8,508,340 | 79,198,820 | 0.22% |
| 2023-12-26 | 9.51 | 9.59 | 9.12 | 9.28 | 9.23 | qfq | 17,874,957 | 165,697,596 | -2.42% |
| 2023-12-25 | 9.35 | 9.74 | 9.26 | 9.51 | 9.46 | qfq | 26,676,964 | 254,383,979 | 1.82% |
| 2023-12-22 | 9.60 | 9.61 | 9.28 | 9.34 | 9.29 | qfq | 12,387,602 | 116,749,306 | -2.81% |
| 2023-12-21 | 9.58 | 9.66 | 9.40 | 9.61 | 9.56 | qfq | 8,766,085 | 83,658,238 | 0.21% |
| 2023-12-20 | 9.81 | 9.88 | 9.57 | 9.59 | 9.54 | qfq | 10,641,335 | 102,886,716 | -2.24% |
| 2023-12-19 | 9.76 | 9.90 | 9.69 | 9.81 | 9.76 | qfq | 10,854,228 | 106,360,469 | 0.41% |
| 2023-12-18 | 9.90 | 10.06 | 9.75 | 9.77 | 9.72 | qfq | 14,500,430 | 143,037,297 | -2.20% |
| 2023-12-15 | 10.16 | 10.17 | 9.96 | 9.99 | 9.94 | qfq | 9,561,826 | 95,905,871 | -0.70% |
| 2023-12-14 | 10.24 | 10.30 | 10.05 | 10.06 | 10.01 | qfq | 13,592,963 | 137,867,592 | -1.37% |
| 2023-12-13 | 10.36 | 10.49 | 10.18 | 10.20 | 10.15 | qfq | 12,214,319 | 126,260,485 | -0.78% |
| 2023-12-12 | 10.23 | 10.33 | 10.19 | 10.28 | 10.23 | qfq | 8,608,178 | 88,385,613 | 0.19% |
| 2023-12-11 | 10.10 | 10.28 | 9.96 | 10.26 | 10.21 | qfq | 17,384,932 | 176,325,010 | 1.99% |
| 2023-12-08 | 10.13 | 10.23 | 10.03 | 10.06 | 10.01 | qfq | 12,598,994 | 127,296,728 | -1.28% |
| 2023-12-07 | 10.14 | 10.34 | 10.11 | 10.19 | 10.14 | qfq | 21,700,783 | 221,602,128 | -0.10% |
| 2023-12-06 | 9.96 | 10.60 | 9.74 | 10.20 | 10.15 | qfq | 37,386,846 | 383,779,369 | 3.03% |
| 2023-12-05 | 10.15 | 10.18 | 9.88 | 9.90 | 9.85 | qfq | 12,221,391 | 122,382,922 | -2.75% |
| 2023-12-04 | 10.11 | 10.39 | 10.11 | 10.18 | 10.13 | qfq | 13,922,732 | 142,525,888 | 0.00% |
| 2023-12-01 | 9.96 | 10.21 | 9.94 | 10.18 | 10.13 | qfq | 13,113,300 | 132,210,998 | 1.80% |
| 2023-11-30 | 10.10 | 10.16 | 9.93 | 10.00 | 9.95 | qfq | 13,426,345 | 134,530,732 | -1.28% |
| 2023-11-29 | 10.20 | 10.39 | 10.05 | 10.13 | 10.08 | qfq | 16,349,441 | 166,742,543 | 0.20% |
| 2023-11-28 | 10.05 | 10.16 | 9.93 | 10.11 | 10.06 | qfq | 10,217,625 | 102,720,893 | 0.40% |
| 2023-11-27 | 10.04 | 10.18 | 10.00 | 10.07 | 10.02 | qfq | 11,524,155 | 116,124,734 | 0.30% |
| 2023-11-24 | 10.29 | 10.29 | 9.96 | 10.04 | 9.99 | qfq | 9,784,900 | 98,326,581 | -2.05% |
| 2023-11-23 | 10.08 | 10.32 | 10.05 | 10.25 | 10.20 | qfq | 14,523,518 | 148,275,907 | 1.38% |
| 2023-11-22 | 10.18 | 10.36 | 10.10 | 10.11 | 10.06 | qfq | 12,833,810 | 131,294,949 | -0.69% |
| 2023-11-21 | 10.34 | 10.40 | 10.13 | 10.18 | 10.13 | qfq | 19,713,399 | 201,333,296 | -1.74% |
| 2023-11-20 | 10.43 | 10.54 | 10.30 | 10.36 | 10.30 | qfq | 14,198,413 | 147,034,745 | -0.67% |
| 2023-11-17 | 10.25 | 10.58 | 10.20 | 10.43 | 10.37 | qfq | 26,476,520 | 276,222,755 | 1.66% |
| 2023-11-16 | 10.28 | 10.44 | 10.21 | 10.26 | 10.21 | qfq | 13,931,584 | 143,800,109 | -0.68% |
| 2023-11-15 | 10.35 | 10.48 | 10.26 | 10.33 | 10.28 | qfq | 20,133,927 | 208,221,074 | 0.49% |
| 2023-11-14 | 10.05 | 10.40 | 10.04 | 10.28 | 10.23 | qfq | 20,562,591 | 210,781,444 | 2.09% |
| 2023-11-13 | 9.80 | 10.13 | 9.79 | 10.07 | 10.02 | qfq | 22,359,354 | 224,350,067 | 3.07% |
| 2023-11-10 | 9.72 | 9.85 | 9.65 | 9.77 | 9.72 | qfq | 12,186,528 | 118,639,724 | -0.91% |
| 2023-11-09 | 9.70 | 9.89 | 9.62 | 9.86 | 9.81 | qfq | 24,342,413 | 237,484,288 | 1.23% |
| 2023-11-08 | 9.81 | 9.81 | 9.63 | 9.74 | 9.69 | qfq | 19,926,120 | 193,660,610 | 0.21% |
| 2023-11-07 | 9.58 | 9.77 | 9.56 | 9.72 | 9.67 | qfq | 21,164,580 | 204,592,393 | 1.36% |
| 2023-11-06 | 9.38 | 9.62 | 9.38 | 9.59 | 9.54 | qfq | 14,886,239 | 141,747,227 | 2.46% |
| 2023-11-03 | 9.24 | 9.45 | 9.23 | 9.36 | 9.31 | qfq | 9,951,013 | 92,972,203 | 0.97% |
| 2023-11-02 | 9.40 | 9.45 | 9.24 | 9.27 | 9.22 | qfq | 12,154,600 | 113,533,905 | -1.49% |
| 2023-11-01 | 9.39 | 9.47 | 9.34 | 9.41 | 9.36 | qfq | 11,672,400 | 109,692,475 | 0.21% |
| 2023-10-31 | 9.28 | 9.42 | 9.25 | 9.39 | 9.34 | qfq | 15,169,625 | 141,647,140 | 0.75% |
| 2023-10-30 | 8.90 | 9.38 | 8.71 | 9.32 | 9.27 | qfq | 32,002,216 | 294,328,911 | 6.64% |
| 2023-10-27 | 8.69 | 8.80 | 8.48 | 8.74 | 8.69 | qfq | 12,429,836 | 107,406,140 | 0.58% |
| 2023-10-26 | 8.39 | 8.72 | 8.37 | 8.69 | 8.64 | qfq | 15,227,230 | 130,691,758 | 2.72% |
| 2023-10-25 | 8.29 | 8.62 | 8.29 | 8.46 | 8.42 | qfq | 19,237,314 | 163,235,307 | 2.17% |
| 2023-10-24 | 8.34 | 8.40 | 8.16 | 8.28 | 8.24 | qfq | 15,369,851 | 126,897,729 | -0.96% |
| 2023-10-23 | 8.54 | 8.57 | 8.26 | 8.36 | 8.32 | qfq | 11,510,163 | 96,521,276 | -2.11% |
| 2023-10-20 | 8.85 | 8.85 | 8.51 | 8.54 | 8.49 | qfq | 17,343,911 | 149,219,439 | -3.50% |
| 2023-10-19 | 8.94 | 9.08 | 8.84 | 8.85 | 8.80 | qfq | 9,191,732 | 82,295,611 | -1.45% |
| 2023-10-18 | 9.02 | 9.08 | 8.82 | 8.98 | 8.93 | qfq | 10,855,800 | 97,089,525 | -0.99% |
| 2023-10-17 | 9.06 | 9.13 | 8.95 | 9.07 | 9.02 | qfq | 8,034,787 | 72,527,162 | 0.00% |
| 2023-10-16 | 9.13 | 9.18 | 8.94 | 9.07 | 9.02 | qfq | 11,458,514 | 103,388,847 | -0.98% |
| 2023-10-13 | 9.20 | 9.24 | 9.12 | 9.16 | 9.11 | qfq | 6,490,700 | 59,605,059 | -0.54% |
| 2023-10-12 | 9.25 | 9.27 | 9.18 | 9.21 | 9.16 | qfq | 9,531,600 | 87,861,442 | -0.22% |
| 2023-10-11 | 9.21 | 9.35 | 9.10 | 9.23 | 9.18 | qfq | 14,539,200 | 134,323,249 | 0.65% |
| 2023-10-10 | 9.03 | 9.22 | 9.03 | 9.17 | 9.12 | qfq | 11,044,370 | 101,042,919 | 1.55% |
| 2023-10-09 | 8.98 | 9.06 | 8.92 | 9.03 | 8.98 | qfq | 8,688,006 | 78,206,360 | 0.78% |
| 2023-09-28 | 9.00 | 9.05 | 8.95 | 8.96 | 8.91 | qfq | 11,229,576 | 100,918,963 | 1.13% |
| 2023-09-27 | 8.87 | 8.97 | 8.84 | 8.86 | 8.81 | qfq | 8,590,238 | 76,417,682 | -0.23% |
| 2023-09-26 | 8.83 | 9.01 | 8.81 | 8.88 | 8.83 | qfq | 9,447,970 | 84,321,082 | 0.45% |
| 2023-09-25 | 9.18 | 9.18 | 8.78 | 8.84 | 8.79 | qfq | 18,122,617 | 161,182,211 | -3.39% |
| 2023-09-22 | 8.97 | 9.17 | 8.94 | 9.15 | 9.10 | qfq | 9,263,334 | 84,246,389 | 1.78% |
| 2023-09-21 | 8.98 | 9.11 | 8.94 | 8.99 | 8.94 | qfq | 7,089,948 | 63,921,053 | -0.22% |
| 2023-09-20 | 9.02 | 9.11 | 9.00 | 9.01 | 8.96 | qfq | 6,337,700 | 57,325,015 | -0.11% |
| 2023-09-19 | 9.13 | 9.15 | 8.96 | 9.02 | 8.97 | qfq | 9,995,135 | 90,122,687 | -1.42% |
| 2023-09-18 | 9.20 | 9.27 | 9.09 | 9.15 | 9.10 | qfq | 7,870,648 | 72,207,895 | -0.97% |
| 2023-09-15 | 9.35 | 9.38 | 9.22 | 9.24 | 9.19 | qfq | 6,672,511 | 61,935,557 | -1.07% |
| 2023-09-14 | 9.39 | 9.44 | 9.25 | 9.34 | 9.29 | qfq | 9,203,728 | 85,859,269 | -0.64% |
| 2023-09-13 | 9.71 | 9.71 | 9.34 | 9.40 | 9.35 | qfq | 10,197,938 | 96,347,975 | -2.79% |
| 2023-09-12 | 9.58 | 9.71 | 9.54 | 9.67 | 9.62 | qfq | 7,254,245 | 69,960,150 | 0.83% |
| 2023-09-11 | 9.43 | 9.64 | 9.35 | 9.59 | 9.54 | qfq | 10,714,500 | 102,132,701 | 1.37% |
| 2023-09-08 | 9.42 | 9.58 | 9.33 | 9.46 | 9.41 | qfq | 7,556,747 | 71,318,549 | -0.11% |
| 2023-09-07 | 9.53 | 9.65 | 9.45 | 9.47 | 9.42 | qfq | 9,580,839 | 91,493,922 | -0.32% |
| 2023-09-06 | 9.43 | 9.56 | 9.31 | 9.50 | 9.45 | qfq | 8,672,552 | 82,122,190 | 0.53% |
| 2023-09-05 | 9.50 | 9.54 | 9.42 | 9.45 | 9.40 | qfq | 7,108,670 | 67,383,545 | -0.84% |
| 2023-09-04 | 9.37 | 9.54 | 9.28 | 9.53 | 9.48 | qfq | 10,160,719 | 95,724,544 | 2.14% |
| 2023-09-01 | 9.42 | 9.42 | 9.30 | 9.33 | 9.28 | qfq | 7,506,700 | 70,187,050 | -0.74% |
| 2023-08-31 | 9.43 | 9.46 | 9.27 | 9.40 | 9.35 | qfq | 9,528,579 | 89,431,743 | -0.11% |
| 2023-08-30 | 9.28 | 9.50 | 9.28 | 9.41 | 9.36 | qfq | 14,651,600 | 137,637,717 | 1.18% |
| 2023-08-29 | 8.97 | 9.37 | 8.95 | 9.30 | 9.25 | qfq | 12,445,464 | 114,551,749 | 3.91% |
| 2023-08-28 | 9.46 | 9.50 | 8.91 | 8.95 | 8.90 | qfq | 17,969,440 | 165,689,091 | -0.89% |
| 2023-08-25 | 9.31 | 9.32 | 9.00 | 9.03 | 8.98 | qfq | 18,548,165 | 169,555,967 | -3.11% |
| 2023-08-24 | 9.53 | 9.67 | 9.31 | 9.32 | 9.27 | qfq | 17,761,020 | 167,721,316 | -2.92% |
| 2023-08-23 | 9.71 | 9.76 | 9.56 | 9.60 | 9.55 | qfq | 14,250,432 | 137,711,891 | -1.03% |
| 2023-08-22 | 9.66 | 9.83 | 9.44 | 9.70 | 9.65 | qfq | 16,089,966 | 154,911,828 | 2.00% |
| 2023-08-21 | 9.47 | 9.84 | 9.47 | 9.51 | 9.46 | qfq | 12,460,864 | 120,384,084 | 0.74% |
| 2023-08-18 | 9.72 | 9.87 | 9.44 | 9.44 | 9.39 | qfq | 10,373,071 | 99,801,905 | -3.18% |
| 2023-08-17 | 9.62 | 9.78 | 9.50 | 9.75 | 9.70 | qfq | 8,451,243 | 81,804,092 | 0.72% |
| 2023-08-16 | 9.87 | 9.89 | 9.63 | 9.68 | 9.63 | qfq | 10,699,191 | 104,145,127 | -2.32% |
| 2023-08-15 | 9.99 | 10.03 | 9.75 | 9.91 | 9.86 | qfq | 9,763,186 | 96,629,355 | -1.00% |
| 2023-08-14 | 9.78 | 10.02 | 9.73 | 10.01 | 9.96 | qfq | 9,670,276 | 95,838,221 | 1.52% |
| 2023-08-11 | 10.03 | 10.08 | 9.83 | 9.86 | 9.81 | qfq | 8,387,731 | 83,558,945 | -1.99% |
| 2023-08-10 | 10.05 | 10.12 | 9.95 | 10.06 | 10.01 | qfq | 8,502,492 | 85,312,804 | -0.20% |
| 2023-08-09 | 10.05 | 10.19 | 10.02 | 10.08 | 10.03 | qfq | 8,745,435 | 88,454,425 | 0.00% |
| 2023-08-08 | 10.14 | 10.20 | 10.05 | 10.08 | 10.03 | qfq | 8,643,158 | 87,265,565 | -0.20% |
| 2023-08-07 | 10.08 | 10.21 | 9.98 | 10.10 | 10.05 | qfq | 11,822,598 | 119,364,801 | 0.20% |
| 2023-08-04 | 9.79 | 10.14 | 9.78 | 10.08 | 10.03 | qfq | 19,216,687 | 192,676,698 | 2.96% |
| 2023-08-03 | 9.81 | 9.86 | 9.76 | 9.79 | 9.74 | qfq | 7,612,617 | 74,604,754 | -0.41% |
| 2023-08-02 | 9.81 | 9.89 | 9.74 | 9.83 | 9.78 | qfq | 9,827,396 | 96,401,480 | -0.10% |
| 2023-08-01 | 9.60 | 9.92 | 9.60 | 9.84 | 9.79 | qfq | 16,765,167 | 164,124,848 | 2.07% |
| 2023-07-31 | 9.69 | 9.72 | 9.57 | 9.64 | 9.59 | qfq | 15,389,993 | 148,248,348 | 0.21% |
| 2023-07-28 | 9.38 | 9.63 | 9.35 | 9.62 | 9.57 | qfq | 12,503,153 | 119,241,777 | 2.23% |
| 2023-07-27 | 9.52 | 9.60 | 9.40 | 9.41 | 9.36 | qfq | 8,250,140 | 78,275,373 | -1.16% |
| 2023-07-26 | 9.64 | 9.64 | 9.46 | 9.52 | 9.47 | qfq | 7,831,401 | 74,465,839 | -1.24% |
| 2023-07-25 | 9.48 | 9.67 | 9.46 | 9.64 | 9.59 | qfq | 10,258,388 | 98,247,436 | 2.44% |
| 2023-07-24 | 9.41 | 9.54 | 9.32 | 9.41 | 9.36 | qfq | 6,959,404 | 65,576,618 | -0.11% |
| 2023-07-21 | 9.50 | 9.54 | 9.35 | 9.42 | 9.37 | qfq | 8,353,956 | 78,872,962 | -1.05% |
| 2023-07-20 | 9.66 | 9.74 | 9.49 | 9.52 | 9.47 | qfq | 13,106,300 | 125,943,876 | -1.55% |
| 2023-07-19 | 9.51 | 9.78 | 9.50 | 9.67 | 9.62 | qfq | 19,153,792 | 185,736,640 | 1.90% |
| 2023-07-18 | 9.58 | 9.59 | 9.41 | 9.49 | 9.44 | qfq | 10,429,389 | 99,194,517 | -1.15% |