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
天润工业002283.SZ
最近收盘价7.612026-07-17
最近交易日2026-07-17
成交量（股）37,732,756
成交额（元）295,205,450
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-13 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-03 | 2025-09-10 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-07 | 2025-05-15 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-19 | 2024-04-26 | cash_dividend | 0.23 | — | — | — | 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 | 8.28 | 8.34 | 7.50 | 7.61 | 7.61 | qfq | 37,732,756 | 295,205,450 | -8.09% |
| 2026-07-16 | 8.43 | 8.61 | 8.23 | 8.28 | 8.28 | qfq | 22,966,929 | 192,819,777 | -2.24% |
| 2026-07-15 | 8.61 | 8.70 | 8.35 | 8.47 | 8.47 | qfq | 22,442,300 | 191,199,211 | -1.51% |
| 2026-07-14 | 8.58 | 8.73 | 8.37 | 8.60 | 8.60 | qfq | 24,907,500 | 213,109,526 | 0.94% |
| 2026-07-13 | 9.29 | 9.70 | 8.45 | 8.52 | 8.52 | qfq | 47,104,280 | 417,300,607 | -8.39% |
| 2026-07-10 | 9.50 | 9.83 | 9.29 | 9.30 | 9.30 | qfq | 27,937,470 | 267,944,406 | -2.62% |
| 2026-07-09 | 9.46 | 9.75 | 9.15 | 9.55 | 9.55 | qfq | 25,849,541 | 244,201,000 | 1.49% |
| 2026-07-08 | 9.97 | 9.99 | 9.28 | 9.41 | 9.41 | qfq | 35,773,108 | 342,048,272 | -5.62% |
| 2026-07-07 | 10.51 | 10.74 | 9.91 | 9.97 | 9.97 | qfq | 34,950,286 | 357,548,426 | -2.92% |
| 2026-07-06 | 10.17 | 10.73 | 9.91 | 10.27 | 10.27 | qfq | 50,522,852 | 525,028,814 | 0.29% |
| 2026-07-03 | 9.32 | 10.24 | 9.27 | 10.24 | 10.24 | qfq | 35,827,762 | 354,696,733 | 9.99% |
| 2026-07-02 | 9.63 | 9.74 | 9.30 | 9.31 | 9.31 | qfq | 26,890,990 | 255,269,739 | -3.42% |
| 2026-07-01 | 9.93 | 10.16 | 9.51 | 9.64 | 9.64 | qfq | 32,103,273 | 315,914,798 | -0.10% |
| 2026-06-30 | 9.30 | 9.78 | 9.24 | 9.65 | 9.65 | qfq | 27,748,922 | 264,815,442 | 2.99% |
| 2026-06-29 | 9.49 | 9.53 | 9.03 | 9.37 | 9.37 | qfq | 31,612,500 | 292,645,340 | 0.21% |
| 2026-06-26 | 10.14 | 10.21 | 9.33 | 9.35 | 9.35 | qfq | 31,867,944 | 308,631,393 | -4.00% |
| 2026-06-25 | 10.10 | 10.30 | 9.67 | 9.74 | 9.74 | qfq | 35,517,055 | 350,503,857 | -4.13% |
| 2026-06-24 | 10.30 | 10.32 | 9.91 | 10.16 | 10.16 | qfq | 37,122,008 | 375,008,591 | -1.93% |
| 2026-06-23 | 11.09 | 11.09 | 10.27 | 10.36 | 10.36 | qfq | 65,877,424 | 690,239,456 | -8.40% |
| 2026-06-22 | 11.02 | 11.31 | 10.58 | 11.31 | 11.31 | qfq | 91,245,730 | 993,896,037 | 2.17% |
| 2026-06-18 | 10.09 | 11.07 | 9.98 | 11.07 | 11.07 | qfq | 43,147,400 | 471,664,379 | 10.04% |
| 2026-06-17 | 9.66 | 10.42 | 9.65 | 10.06 | 10.06 | qfq | 41,036,929 | 413,869,658 | 4.25% |
| 2026-06-16 | 9.70 | 9.74 | 9.47 | 9.65 | 9.65 | qfq | 26,175,100 | 251,269,298 | -0.31% |
| 2026-06-15 | 9.49 | 9.79 | 9.41 | 9.68 | 9.68 | qfq | 35,226,199 | 340,343,364 | 3.42% |
| 2026-06-12 | 9.29 | 9.75 | 9.27 | 9.36 | 9.36 | qfq | 36,369,728 | 345,048,343 | 2.52% |
| 2026-06-11 | 9.44 | 9.50 | 9.06 | 9.13 | 9.13 | qfq | 47,637,900 | 438,236,858 | -3.89% |
| 2026-06-10 | 9.97 | 10.13 | 9.44 | 9.50 | 9.50 | qfq | 58,560,899 | 565,027,276 | -6.40% |
| 2026-06-09 | 10.29 | 10.35 | 9.96 | 10.15 | 10.15 | qfq | 34,582,335 | 350,278,339 | -0.39% |
| 2026-06-08 | 10.31 | 10.71 | 10.08 | 10.19 | 10.19 | qfq | 31,290,308 | 323,726,355 | -4.59% |
| 2026-06-05 | 10.85 | 10.95 | 10.64 | 10.68 | 10.68 | qfq | 21,719,563 | 234,210,728 | -1.57% |
| 2026-06-04 | 10.56 | 11.23 | 10.50 | 10.85 | 10.85 | qfq | 38,159,173 | 416,441,895 | 1.97% |
| 2026-06-03 | 11.02 | 11.33 | 10.48 | 10.64 | 10.64 | qfq | 33,685,864 | 366,155,214 | -3.45% |
| 2026-06-02 | 11.00 | 11.22 | 10.67 | 11.02 | 11.02 | qfq | 24,901,280 | 272,811,026 | 0.18% |
| 2026-06-01 | 11.33 | 11.47 | 10.93 | 11.00 | 11.00 | qfq | 32,567,398 | 364,264,039 | -1.70% |
| 2026-05-29 | 11.93 | 12.01 | 11.05 | 11.19 | 11.19 | qfq | 47,277,100 | 538,569,011 | -6.12% |
| 2026-05-28 | 11.78 | 12.20 | 11.57 | 11.92 | 11.92 | qfq | 32,958,003 | 390,534,695 | 0.25% |
| 2026-05-27 | 12.20 | 12.35 | 11.72 | 11.89 | 11.89 | qfq | 31,827,399 | 380,962,392 | -3.25% |
| 2026-05-26 | 12.29 | 12.39 | 11.78 | 12.29 | 12.29 | qfq | 29,497,320 | 357,442,437 | -0.49% |
| 2026-05-25 | 12.24 | 12.72 | 12.23 | 12.35 | 12.35 | qfq | 47,069,871 | 587,894,660 | 2.32% |
| 2026-05-22 | 11.41 | 12.20 | 11.34 | 12.07 | 12.07 | qfq | 44,463,853 | 529,223,048 | 5.14% |
| 2026-05-21 | 12.22 | 12.22 | 11.43 | 11.48 | 11.48 | qfq | 45,867,193 | 539,272,930 | -6.06% |
| 2026-05-20 | 12.02 | 12.41 | 11.55 | 12.22 | 12.22 | qfq | 48,506,512 | 578,319,550 | 0.58% |
| 2026-05-19 | 12.34 | 12.44 | 11.77 | 12.15 | 12.15 | qfq | 46,209,100 | 556,817,501 | -2.49% |
| 2026-05-18 | 12.15 | 12.75 | 11.66 | 12.46 | 12.46 | qfq | 70,147,312 | 860,457,428 | 0.81% |
| 2026-05-15 | 12.50 | 12.82 | 12.11 | 12.36 | 12.36 | qfq | 53,061,498 | 656,697,370 | -2.22% |
| 2026-05-14 | 12.51 | 13.24 | 12.44 | 12.64 | 12.64 | qfq | 108,223,330 | 1,390,879,796 | 0.96% |
| 2026-05-13 | 11.46 | 12.52 | 11.46 | 12.52 | 12.52 | qfq | 33,311,601 | 412,771,700 | 7.93% |
| 2026-05-12 | 10.92 | 11.97 | 10.76 | 11.60 | 11.38 | qfq | 59,771,261 | 674,177,616 | 5.36% |
| 2026-05-11 | 11.38 | 11.50 | 10.85 | 11.01 | 10.80 | qfq | 52,559,003 | 584,357,366 | -3.00% |
| 2026-05-08 | 12.51 | 12.51 | 11.26 | 11.35 | 11.14 | qfq | 85,571,883 | 990,539,742 | -9.27% |
| 2026-05-07 | 12.54 | 12.60 | 12.05 | 12.51 | 12.28 | qfq | 57,239,172 | 704,730,358 | 1.30% |
| 2026-05-06 | 11.63 | 12.35 | 11.50 | 12.35 | 12.12 | qfq | 59,660,257 | 724,185,804 | 9.97% |
| 2026-04-30 | 11.45 | 11.45 | 11.08 | 11.23 | 11.02 | qfq | 35,118,499 | 395,398,932 | -1.06% |
| 2026-04-29 | 10.75 | 11.53 | 10.68 | 11.35 | 11.14 | qfq | 40,355,641 | 451,209,310 | 5.29% |
| 2026-04-28 | 11.29 | 11.50 | 10.65 | 10.78 | 10.58 | qfq | 43,350,729 | 476,847,475 | -2.88% |
| 2026-04-27 | 11.04 | 11.40 | 11.00 | 11.10 | 10.89 | qfq | 23,377,370 | 260,671,746 | 0.09% |
| 2026-04-24 | 11.31 | 11.54 | 10.98 | 11.09 | 10.88 | qfq | 19,207,584 | 215,070,508 | -0.81% |
| 2026-04-23 | 11.21 | 11.68 | 10.94 | 11.18 | 10.97 | qfq | 42,796,835 | 484,868,365 | 0.18% |
| 2026-04-22 | 10.73 | 11.20 | 10.58 | 11.16 | 10.95 | qfq | 32,505,093 | 355,162,770 | 3.43% |
| 2026-04-21 | 10.91 | 10.91 | 10.67 | 10.79 | 10.59 | qfq | 18,511,348 | 199,469,173 | -0.92% |
| 2026-04-20 | 10.91 | 11.24 | 10.60 | 10.89 | 10.69 | qfq | 23,374,912 | 255,123,994 | -0.18% |
| 2026-04-17 | 11.00 | 11.15 | 10.83 | 10.91 | 10.71 | qfq | 26,856,985 | 293,896,221 | -2.15% |
| 2026-04-16 | 10.39 | 11.25 | 10.27 | 11.15 | 10.94 | qfq | 52,714,576 | 571,588,679 | 7.21% |
| 2026-04-15 | 10.83 | 10.83 | 10.28 | 10.40 | 10.21 | qfq | 31,139,050 | 326,416,659 | -3.17% |
| 2026-04-14 | 10.65 | 11.00 | 10.55 | 10.74 | 10.54 | qfq | 42,105,272 | 452,904,492 | 0.85% |
| 2026-04-13 | 10.45 | 10.70 | 10.36 | 10.65 | 10.45 | qfq | 38,278,862 | 403,931,824 | 0.76% |
| 2026-04-10 | 10.18 | 10.88 | 10.08 | 10.57 | 10.37 | qfq | 60,923,088 | 648,436,663 | 5.17% |
| 2026-04-09 | 9.81 | 10.10 | 9.76 | 10.05 | 9.86 | qfq | 38,554,746 | 384,163,299 | 0.30% |
| 2026-04-08 | 9.54 | 10.08 | 9.52 | 10.02 | 9.83 | qfq | 55,196,553 | 544,228,176 | 9.03% |
| 2026-04-07 | 9.44 | 9.55 | 9.12 | 9.19 | 9.02 | qfq | 38,095,550 | 353,551,140 | -2.75% |
| 2026-04-03 | 9.65 | 9.68 | 9.40 | 9.45 | 9.27 | qfq | 31,210,008 | 297,245,831 | -1.15% |
| 2026-04-02 | 9.56 | 10.11 | 9.40 | 9.56 | 9.38 | qfq | 55,858,665 | 542,358,495 | -0.93% |
| 2026-04-01 | 9.25 | 9.79 | 9.25 | 9.65 | 9.47 | qfq | 61,147,334 | 584,182,055 | 6.63% |
| 2026-03-31 | 9.31 | 9.32 | 8.64 | 9.05 | 8.88 | qfq | 36,586,561 | 330,610,418 | -1.84% |
| 2026-03-30 | 8.98 | 9.31 | 8.90 | 9.22 | 9.05 | qfq | 26,349,754 | 241,003,002 | 1.88% |
| 2026-03-27 | 8.78 | 9.11 | 8.75 | 9.05 | 8.88 | qfq | 17,970,300 | 161,057,999 | 0.67% |
| 2026-03-26 | 9.18 | 9.22 | 8.89 | 8.99 | 8.82 | qfq | 18,056,884 | 163,074,500 | -1.75% |
| 2026-03-25 | 9.15 | 9.40 | 9.12 | 9.15 | 8.98 | qfq | 34,256,750 | 316,299,760 | 2.23% |
| 2026-03-24 | 8.65 | 8.98 | 8.55 | 8.95 | 8.78 | qfq | 37,610,900 | 328,723,204 | 5.54% |
| 2026-03-23 | 8.64 | 8.97 | 8.39 | 8.48 | 8.32 | qfq | 49,651,094 | 428,888,677 | -3.53% |
| 2026-03-20 | 8.96 | 9.25 | 8.79 | 8.79 | 8.63 | qfq | 41,112,417 | 371,532,560 | 0.11% |
| 2026-03-19 | 9.10 | 9.12 | 8.69 | 8.78 | 8.62 | qfq | 40,110,564 | 354,742,753 | -5.29% |
| 2026-03-18 | 9.12 | 9.41 | 9.07 | 9.27 | 9.10 | qfq | 31,234,105 | 288,189,738 | 1.87% |
| 2026-03-17 | 9.20 | 9.49 | 9.05 | 9.10 | 8.93 | qfq | 36,114,402 | 333,691,069 | -0.87% |
| 2026-03-16 | 9.10 | 9.22 | 8.84 | 9.18 | 9.01 | qfq | 39,378,483 | 355,259,672 | 0.00% |
| 2026-03-13 | 8.98 | 9.74 | 8.89 | 9.18 | 9.01 | qfq | 68,215,498 | 631,696,026 | 1.44% |
| 2026-03-12 | 9.19 | 9.34 | 8.94 | 9.05 | 8.88 | qfq | 50,861,502 | 463,019,975 | -2.90% |
| 2026-03-11 | 9.74 | 9.75 | 9.11 | 9.32 | 9.15 | qfq | 77,504,492 | 721,875,942 | -4.02% |
| 2026-03-10 | 9.65 | 9.87 | 9.61 | 9.71 | 9.53 | qfq | 45,169,873 | 439,633,659 | 1.89% |
| 2026-03-09 | 9.76 | 9.81 | 9.23 | 9.53 | 9.35 | qfq | 80,599,932 | 761,740,367 | -6.66% |
| 2026-03-06 | 9.95 | 10.65 | 9.85 | 10.21 | 10.02 | qfq | 72,214,207 | 741,817,260 | 1.69% |
| 2026-03-05 | 9.90 | 10.47 | 9.86 | 10.04 | 9.85 | qfq | 63,654,658 | 644,014,337 | 3.40% |
| 2026-03-04 | 9.64 | 10.06 | 9.58 | 9.71 | 9.53 | qfq | 62,085,028 | 605,534,308 | -0.82% |
| 2026-03-03 | 10.58 | 10.79 | 9.76 | 9.79 | 9.61 | qfq | 115,677,851 | 1,168,683,430 | -7.90% |
| 2026-03-02 | 10.81 | 11.19 | 10.58 | 10.63 | 10.43 | qfq | 72,122,142 | 779,724,482 | -4.58% |
| 2026-02-27 | 10.88 | 11.38 | 10.71 | 11.14 | 10.93 | qfq | 90,815,355 | 1,005,597,091 | 0.72% |
| 2026-02-26 | 10.00 | 11.06 | 9.82 | 11.06 | 10.85 | qfq | 80,129,697 | 849,634,588 | 10.05% |
| 2026-02-25 | 10.19 | 10.50 | 9.91 | 10.05 | 9.86 | qfq | 109,805,162 | 1,114,480,421 | -0.20% |
| 2026-02-24 | 9.20 | 10.07 | 9.02 | 10.07 | 9.88 | qfq | 124,939,125 | 1,216,661,366 | 10.05% |
| 2026-02-13 | 8.70 | 9.26 | 8.45 | 9.15 | 8.98 | qfq | 104,391,259 | 923,833,136 | 3.39% |
| 2026-02-12 | 8.31 | 9.03 | 8.25 | 8.85 | 8.69 | qfq | 72,862,832 | 636,239,479 | 6.50% |
| 2026-02-11 | 8.18 | 8.70 | 8.12 | 8.31 | 8.16 | qfq | 53,336,019 | 452,055,255 | 1.34% |
| 2026-02-10 | 8.24 | 8.29 | 8.06 | 8.20 | 8.05 | qfq | 47,854,694 | 390,705,031 | -1.80% |
| 2026-02-09 | 8.03 | 8.47 | 8.02 | 8.35 | 8.19 | qfq | 85,253,302 | 705,802,866 | 4.51% |
| 2026-02-06 | 8.00 | 8.21 | 7.91 | 7.99 | 7.84 | qfq | 62,064,622 | 498,704,986 | -2.44% |
| 2026-02-05 | 8.14 | 8.33 | 7.98 | 8.19 | 8.04 | qfq | 92,071,328 | 750,539,048 | 2.63% |
| 2026-02-04 | 7.75 | 8.37 | 7.75 | 7.98 | 7.83 | qfq | 128,015,454 | 1,037,733,015 | 4.86% |
| 2026-02-03 | 7.33 | 7.62 | 7.27 | 7.61 | 7.47 | qfq | 78,055,894 | 584,954,639 | 4.97% |
| 2026-02-02 | 7.27 | 7.45 | 7.20 | 7.25 | 7.11 | qfq | 49,413,501 | 361,978,039 | -2.03% |
| 2026-01-30 | 7.30 | 7.50 | 7.08 | 7.40 | 7.26 | qfq | 80,596,345 | 590,183,602 | 2.35% |
| 2026-01-29 | 6.92 | 7.37 | 6.85 | 7.23 | 7.10 | qfq | 86,876,871 | 624,242,575 | 4.33% |
| 2026-01-28 | 7.10 | 7.11 | 6.92 | 6.93 | 6.80 | qfq | 36,782,620 | 256,554,058 | -2.81% |
| 2026-01-27 | 7.04 | 7.21 | 6.97 | 7.13 | 7.00 | qfq | 48,956,932 | 347,695,489 | 0.14% |
| 2026-01-26 | 7.22 | 7.25 | 6.99 | 7.12 | 6.99 | qfq | 63,380,146 | 450,541,937 | -1.39% |
| 2026-01-23 | 7.11 | 7.53 | 6.90 | 7.22 | 7.09 | qfq | 153,848,680 | 1,108,336,338 | 0.42% |
| 2026-01-22 | 6.55 | 7.19 | 6.55 | 7.19 | 7.06 | qfq | 63,359,407 | 453,378,521 | 9.94% |
| 2026-01-21 | 6.38 | 6.57 | 6.38 | 6.54 | 6.42 | qfq | 26,138,181 | 170,325,704 | 1.71% |
| 2026-01-20 | 6.42 | 6.49 | 6.38 | 6.43 | 6.31 | qfq | 20,372,295 | 130,975,507 | 0.31% |
| 2026-01-19 | 6.32 | 6.41 | 6.29 | 6.41 | 6.29 | qfq | 19,623,500 | 124,816,697 | 1.75% |
| 2026-01-16 | 6.24 | 6.35 | 6.23 | 6.30 | 6.18 | qfq | 19,522,647 | 122,955,074 | 1.29% |
| 2026-01-15 | 6.19 | 6.25 | 6.18 | 6.22 | 6.10 | qfq | 12,651,962 | 78,654,256 | -0.16% |
| 2026-01-14 | 6.26 | 6.32 | 6.17 | 6.23 | 6.11 | qfq | 24,225,344 | 151,651,587 | -1.11% |
| 2026-01-13 | 6.34 | 6.39 | 6.24 | 6.30 | 6.18 | qfq | 20,482,160 | 129,246,233 | -0.47% |
| 2026-01-12 | 6.36 | 6.37 | 6.30 | 6.33 | 6.21 | qfq | 21,141,300 | 133,586,736 | 0.00% |
| 2026-01-09 | 6.26 | 6.37 | 6.24 | 6.33 | 6.21 | qfq | 22,733,511 | 143,523,847 | 1.28% |
| 2026-01-08 | 6.23 | 6.28 | 6.20 | 6.25 | 6.13 | qfq | 17,073,600 | 106,747,235 | 0.16% |
| 2026-01-07 | 6.30 | 6.32 | 6.23 | 6.24 | 6.12 | qfq | 12,993,700 | 81,420,923 | -0.95% |
| 2026-01-06 | 6.27 | 6.31 | 6.26 | 6.30 | 6.18 | qfq | 16,229,800 | 102,192,397 | 0.32% |
| 2026-01-05 | 6.24 | 6.29 | 6.21 | 6.28 | 6.16 | qfq | 13,612,953 | 85,202,366 | 0.64% |
| 2025-12-31 | 6.24 | 6.26 | 6.19 | 6.24 | 6.12 | qfq | 10,950,831 | 68,230,427 | 0.00% |
| 2025-12-30 | 6.19 | 6.27 | 6.15 | 6.24 | 6.12 | qfq | 12,357,700 | 76,892,388 | 0.97% |
| 2025-12-29 | 6.20 | 6.22 | 6.15 | 6.18 | 6.06 | qfq | 9,630,500 | 59,634,446 | -0.48% |
| 2025-12-26 | 6.20 | 6.25 | 6.15 | 6.21 | 6.09 | qfq | 13,202,186 | 81,904,691 | 0.16% |
| 2025-12-25 | 6.15 | 6.22 | 6.12 | 6.20 | 6.08 | qfq | 9,550,800 | 59,087,641 | 1.31% |
| 2025-12-24 | 6.11 | 6.15 | 6.08 | 6.12 | 6.01 | qfq | 6,841,800 | 41,851,581 | 0.66% |
| 2025-12-23 | 6.14 | 6.15 | 6.06 | 6.08 | 5.97 | qfq | 9,182,000 | 56,048,325 | -1.14% |
| 2025-12-22 | 6.12 | 6.22 | 6.11 | 6.15 | 6.04 | qfq | 10,629,537 | 65,560,372 | 0.82% |
| 2025-12-19 | 5.97 | 6.12 | 5.97 | 6.10 | 5.99 | qfq | 9,524,426 | 57,969,090 | 2.01% |
| 2025-12-18 | 5.94 | 6.02 | 5.91 | 5.98 | 5.87 | qfq | 7,258,402 | 43,434,901 | 0.50% |
| 2025-12-17 | 5.89 | 5.97 | 5.86 | 5.95 | 5.84 | qfq | 9,660,635 | 57,202,956 | 1.02% |
| 2025-12-16 | 5.98 | 6.01 | 5.84 | 5.89 | 5.78 | qfq | 9,526,900 | 56,205,135 | -1.34% |
| 2025-12-15 | 5.98 | 6.03 | 5.95 | 5.97 | 5.86 | qfq | 6,939,700 | 41,590,613 | -0.33% |
| 2025-12-12 | 6.05 | 6.08 | 5.97 | 5.99 | 5.88 | qfq | 10,142,612 | 61,169,145 | -0.99% |
| 2025-12-11 | 6.10 | 6.12 | 6.05 | 6.05 | 5.94 | qfq | 9,493,800 | 57,747,516 | -0.49% |
| 2025-12-10 | 6.12 | 6.14 | 6.05 | 6.08 | 5.97 | qfq | 11,395,085 | 69,412,506 | -0.82% |
| 2025-12-09 | 6.17 | 6.20 | 6.11 | 6.13 | 6.02 | qfq | 7,651,400 | 47,097,197 | -0.97% |
| 2025-12-08 | 6.17 | 6.20 | 6.14 | 6.19 | 6.07 | qfq | 10,886,800 | 67,192,882 | 0.49% |
| 2025-12-05 | 6.16 | 6.18 | 6.09 | 6.16 | 6.05 | qfq | 8,483,023 | 52,063,773 | 0.16% |
| 2025-12-04 | 6.10 | 6.19 | 6.06 | 6.15 | 6.04 | qfq | 13,950,024 | 85,651,114 | 0.99% |
| 2025-12-03 | 6.12 | 6.14 | 6.06 | 6.09 | 5.98 | qfq | 7,601,450 | 46,289,117 | -0.49% |
| 2025-12-02 | 6.11 | 6.13 | 6.07 | 6.12 | 6.01 | qfq | 8,434,500 | 51,528,815 | 0.00% |
| 2025-12-01 | 6.06 | 6.15 | 6.04 | 6.12 | 6.01 | qfq | 11,270,202 | 68,720,183 | 1.16% |
| 2025-11-28 | 6.03 | 6.06 | 6.00 | 6.05 | 5.94 | qfq | 9,350,725 | 56,377,282 | 0.33% |
| 2025-11-27 | 6.03 | 6.08 | 6.03 | 6.03 | 5.92 | qfq | 5,960,807 | 36,097,546 | -0.17% |
| 2025-11-26 | 6.06 | 6.11 | 6.03 | 6.04 | 5.93 | qfq | 8,238,677 | 50,033,828 | -0.33% |
| 2025-11-25 | 6.06 | 6.13 | 6.03 | 6.06 | 5.95 | qfq | 7,420,219 | 45,149,876 | 0.50% |
| 2025-11-24 | 5.99 | 6.07 | 5.97 | 6.03 | 5.92 | qfq | 9,183,600 | 55,255,901 | 1.34% |
| 2025-11-21 | 6.09 | 6.12 | 5.92 | 5.95 | 5.84 | qfq | 15,800,807 | 94,951,413 | -2.78% |
| 2025-11-20 | 6.18 | 6.18 | 6.11 | 6.12 | 6.01 | qfq | 7,893,731 | 48,524,730 | -0.65% |
| 2025-11-19 | 6.22 | 6.24 | 6.11 | 6.16 | 6.05 | qfq | 12,456,200 | 76,770,342 | -0.96% |
| 2025-11-18 | 6.33 | 6.34 | 6.20 | 6.22 | 6.10 | qfq | 14,740,900 | 92,168,251 | -2.05% |
| 2025-11-17 | 6.35 | 6.37 | 6.29 | 6.35 | 6.23 | qfq | 10,768,200 | 68,092,678 | 0.00% |
| 2025-11-14 | 6.37 | 6.44 | 6.35 | 6.35 | 6.23 | qfq | 12,434,900 | 79,636,579 | -0.94% |
| 2025-11-13 | 6.36 | 6.43 | 6.33 | 6.41 | 6.29 | qfq | 10,800,906 | 68,996,075 | 0.94% |
| 2025-11-12 | 6.46 | 6.47 | 6.33 | 6.35 | 6.23 | qfq | 13,368,300 | 85,323,626 | -1.70% |
| 2025-11-11 | 6.45 | 6.47 | 6.41 | 6.46 | 6.34 | qfq | 12,641,303 | 81,568,402 | 0.16% |
| 2025-11-10 | 6.42 | 6.45 | 6.36 | 6.45 | 6.33 | qfq | 14,823,608 | 94,830,380 | 0.31% |
| 2025-11-07 | 6.45 | 6.48 | 6.42 | 6.43 | 6.31 | qfq | 11,241,484 | 72,432,123 | -0.92% |
| 2025-11-06 | 6.39 | 6.52 | 6.39 | 6.49 | 6.37 | qfq | 20,399,517 | 132,020,614 | 1.72% |
| 2025-11-05 | 6.28 | 6.40 | 6.25 | 6.38 | 6.26 | qfq | 12,486,193 | 79,290,652 | 1.11% |
| 2025-11-04 | 6.37 | 6.40 | 6.28 | 6.31 | 6.19 | qfq | 11,918,000 | 75,401,105 | -0.94% |
| 2025-11-03 | 6.38 | 6.40 | 6.30 | 6.37 | 6.25 | qfq | 10,710,693 | 68,035,189 | 0.00% |
| 2025-10-31 | 6.26 | 6.42 | 6.25 | 6.37 | 6.25 | qfq | 17,787,802 | 113,323,160 | 1.76% |
| 2025-10-30 | 6.39 | 6.40 | 6.26 | 6.26 | 6.14 | qfq | 15,933,400 | 100,706,590 | -2.03% |
| 2025-10-29 | 6.43 | 6.44 | 6.34 | 6.39 | 6.27 | qfq | 15,266,602 | 97,256,731 | -0.78% |
| 2025-10-28 | 6.40 | 6.46 | 6.38 | 6.44 | 6.32 | qfq | 15,464,330 | 99,430,744 | 0.47% |
| 2025-10-27 | 6.45 | 6.46 | 6.37 | 6.41 | 6.29 | qfq | 14,281,418 | 91,557,412 | 0.16% |
| 2025-10-24 | 6.40 | 6.44 | 6.36 | 6.40 | 6.28 | qfq | 11,645,600 | 74,539,472 | 0.16% |
| 2025-10-23 | 6.35 | 6.40 | 6.28 | 6.39 | 6.27 | qfq | 10,797,600 | 68,238,443 | 0.47% |
| 2025-10-22 | 6.33 | 6.44 | 6.31 | 6.36 | 6.24 | qfq | 10,253,391 | 65,396,363 | 0.16% |
| 2025-10-21 | 6.26 | 6.37 | 6.22 | 6.35 | 6.23 | qfq | 13,399,001 | 84,702,053 | 1.93% |
| 2025-10-20 | 6.22 | 6.27 | 6.19 | 6.23 | 6.11 | qfq | 10,528,274 | 65,573,170 | 1.30% |
| 2025-10-17 | 6.40 | 6.41 | 6.15 | 6.15 | 6.04 | qfq | 24,314,100 | 152,120,511 | -4.06% |
| 2025-10-16 | 6.51 | 6.52 | 6.40 | 6.41 | 6.29 | qfq | 14,354,771 | 92,579,218 | -1.99% |
| 2025-10-15 | 6.38 | 6.54 | 6.35 | 6.54 | 6.42 | qfq | 18,529,217 | 119,781,475 | 2.67% |
| 2025-10-14 | 6.51 | 6.61 | 6.35 | 6.37 | 6.25 | qfq | 23,266,520 | 150,401,833 | -2.00% |
| 2025-10-13 | 6.51 | 6.52 | 6.27 | 6.50 | 6.38 | qfq | 30,744,700 | 197,510,981 | -3.13% |
| 2025-10-10 | 6.66 | 6.81 | 6.64 | 6.71 | 6.58 | qfq | 26,226,800 | 176,757,935 | 0.75% |
| 2025-10-09 | 6.63 | 6.66 | 6.55 | 6.66 | 6.54 | qfq | 22,974,238 | 151,582,017 | 0.45% |
| 2025-09-30 | 6.72 | 6.72 | 6.62 | 6.63 | 6.51 | qfq | 19,283,479 | 128,182,108 | -1.04% |
| 2025-09-29 | 6.63 | 6.77 | 6.50 | 6.70 | 6.58 | qfq | 26,911,797 | 179,262,232 | 0.90% |
| 2025-09-26 | 6.63 | 6.76 | 6.56 | 6.64 | 6.52 | qfq | 25,440,600 | 169,746,843 | -0.45% |
| 2025-09-25 | 6.74 | 6.81 | 6.62 | 6.67 | 6.55 | qfq | 26,383,300 | 176,475,064 | -1.62% |
| 2025-09-24 | 6.72 | 6.80 | 6.62 | 6.78 | 6.65 | qfq | 30,411,000 | 203,576,542 | 0.30% |
| 2025-09-23 | 6.78 | 6.85 | 6.62 | 6.76 | 6.63 | qfq | 35,183,581 | 235,532,020 | -0.73% |
| 2025-09-22 | 6.78 | 6.87 | 6.76 | 6.81 | 6.68 | qfq | 25,295,664 | 172,523,033 | 0.29% |
| 2025-09-19 | 7.03 | 7.05 | 6.76 | 6.79 | 6.66 | qfq | 48,779,836 | 334,546,014 | -3.82% |
| 2025-09-18 | 7.18 | 7.33 | 6.96 | 7.06 | 6.93 | qfq | 70,786,743 | 508,028,167 | -1.40% |
| 2025-09-17 | 7.13 | 7.22 | 7.12 | 7.16 | 7.03 | qfq | 55,262,231 | 395,848,419 | -0.56% |
| 2025-09-16 | 6.88 | 7.42 | 6.88 | 7.20 | 7.07 | qfq | 97,745,072 | 707,173,489 | 4.96% |
| 2025-09-15 | 6.88 | 6.96 | 6.83 | 6.86 | 6.73 | qfq | 23,220,204 | 159,759,718 | -0.44% |
| 2025-09-12 | 6.93 | 7.02 | 6.86 | 6.89 | 6.76 | qfq | 30,705,800 | 212,496,044 | -0.72% |
| 2025-09-11 | 6.82 | 6.94 | 6.68 | 6.94 | 6.81 | qfq | 34,512,125 | 235,363,458 | 1.31% |
| 2025-09-10 | 6.95 | 6.99 | 6.81 | 6.85 | 6.72 | qfq | 27,017,531 | 185,901,130 | -2.42% |
| 2025-09-09 | 6.92 | 7.03 | 6.88 | 7.02 | 6.84 | qfq | 36,498,978 | 253,585,279 | 0.57% |
| 2025-09-08 | 6.82 | 6.98 | 6.81 | 6.98 | 6.80 | qfq | 35,181,220 | 243,175,902 | 1.90% |
| 2025-09-05 | 6.72 | 6.85 | 6.64 | 6.85 | 6.68 | qfq | 30,864,379 | 209,225,221 | 2.09% |
| 2025-09-04 | 6.83 | 6.90 | 6.60 | 6.71 | 6.54 | qfq | 40,003,508 | 271,335,103 | -2.33% |
| 2025-09-03 | 7.15 | 7.18 | 6.85 | 6.87 | 6.69 | qfq | 63,049,483 | 442,637,250 | -2.97% |
| 2025-09-02 | 6.88 | 7.09 | 6.68 | 7.08 | 6.90 | qfq | 64,797,806 | 448,433,830 | 3.51% |
| 2025-09-01 | 6.93 | 6.95 | 6.77 | 6.84 | 6.67 | qfq | 26,696,181 | 182,469,496 | -0.87% |
| 2025-08-29 | 6.86 | 6.95 | 6.75 | 6.90 | 6.72 | qfq | 37,541,490 | 257,360,997 | 0.00% |
| 2025-08-28 | 6.81 | 6.90 | 6.61 | 6.90 | 6.72 | qfq | 47,456,832 | 321,915,018 | 1.32% |
| 2025-08-27 | 7.10 | 7.11 | 6.81 | 6.81 | 6.64 | qfq | 52,649,509 | 366,788,674 | -3.95% |
| 2025-08-26 | 7.09 | 7.18 | 7.00 | 7.09 | 6.91 | qfq | 54,512,219 | 385,209,221 | -0.56% |
| 2025-08-25 | 7.26 | 7.26 | 7.03 | 7.13 | 6.95 | qfq | 85,932,688 | 612,464,117 | -1.38% |
| 2025-08-22 | 6.87 | 7.28 | 6.81 | 7.23 | 7.05 | qfq | 123,020,755 | 866,366,056 | 6.17% |
| 2025-08-21 | 6.90 | 6.91 | 6.76 | 6.81 | 6.64 | qfq | 51,900,178 | 353,968,086 | -1.73% |
| 2025-08-20 | 7.10 | 7.10 | 6.81 | 6.93 | 6.75 | qfq | 119,509,075 | 827,732,762 | -0.86% |
| 2025-08-19 | 6.38 | 6.99 | 6.35 | 6.99 | 6.81 | qfq | 123,990,135 | 842,523,590 | 10.08% |
| 2025-08-18 | 6.34 | 6.42 | 6.33 | 6.35 | 6.19 | qfq | 23,728,588 | 151,319,842 | 0.47% |
| 2025-08-15 | 6.19 | 6.33 | 6.19 | 6.32 | 6.16 | qfq | 18,517,400 | 116,574,712 | 1.94% |
| 2025-08-14 | 6.39 | 6.40 | 6.18 | 6.20 | 6.04 | qfq | 23,433,652 | 146,732,440 | -2.82% |
| 2025-08-13 | 6.36 | 6.40 | 6.31 | 6.38 | 6.22 | qfq | 18,456,324 | 117,257,763 | 0.63% |
| 2025-08-12 | 6.39 | 6.39 | 6.28 | 6.34 | 6.18 | qfq | 12,532,066 | 79,442,653 | -0.78% |
| 2025-08-11 | 6.40 | 6.41 | 6.34 | 6.39 | 6.23 | qfq | 15,376,687 | 98,075,869 | 0.00% |
| 2025-08-08 | 6.38 | 6.41 | 6.36 | 6.39 | 6.23 | qfq | 12,902,671 | 82,381,030 | 0.00% |
| 2025-08-07 | 6.48 | 6.50 | 6.34 | 6.39 | 6.23 | qfq | 19,030,310 | 121,641,840 | -1.39% |
| 2025-08-06 | 6.38 | 6.50 | 6.37 | 6.48 | 6.31 | qfq | 20,511,663 | 132,417,178 | 1.25% |
| 2025-08-05 | 6.36 | 6.43 | 6.36 | 6.40 | 6.24 | qfq | 15,886,633 | 101,621,969 | 0.79% |
| 2025-08-04 | 6.18 | 6.36 | 6.15 | 6.35 | 6.19 | qfq | 16,019,200 | 100,611,791 | 2.25% |
| 2025-08-01 | 6.18 | 6.25 | 6.17 | 6.21 | 6.05 | qfq | 11,187,900 | 69,402,204 | 0.49% |
| 2025-07-31 | 6.25 | 6.31 | 6.14 | 6.18 | 6.02 | qfq | 17,615,230 | 109,501,913 | -1.28% |
| 2025-07-30 | 6.34 | 6.36 | 6.22 | 6.26 | 6.10 | qfq | 16,386,200 | 103,000,281 | -1.73% |
| 2025-07-29 | 6.37 | 6.39 | 6.31 | 6.37 | 6.21 | qfq | 15,472,757 | 98,209,543 | -0.31% |
| 2025-07-28 | 6.35 | 6.46 | 6.34 | 6.39 | 6.23 | qfq | 15,889,803 | 101,773,726 | 0.63% |
| 2025-07-25 | 6.36 | 6.39 | 6.30 | 6.35 | 6.19 | qfq | 17,533,620 | 111,060,280 | -0.63% |
| 2025-07-24 | 6.37 | 6.46 | 6.34 | 6.39 | 6.23 | qfq | 23,696,802 | 151,658,240 | 0.31% |
| 2025-07-23 | 6.46 | 6.64 | 6.37 | 6.37 | 6.21 | qfq | 33,152,898 | 213,909,863 | -0.47% |
| 2025-07-22 | 6.49 | 6.50 | 6.36 | 6.40 | 6.24 | qfq | 28,398,901 | 181,946,720 | -1.39% |
| 2025-07-21 | 6.41 | 6.50 | 6.38 | 6.49 | 6.32 | qfq | 32,526,402 | 210,145,934 | 1.72% |
| 2025-07-18 | 6.27 | 6.39 | 6.25 | 6.38 | 6.22 | qfq | 23,626,397 | 149,553,844 | 1.59% |
| 2025-07-17 | 6.22 | 6.30 | 6.14 | 6.28 | 6.12 | qfq | 18,484,076 | 115,371,611 | 0.16% |
| 2025-07-16 | 6.18 | 6.29 | 6.17 | 6.27 | 6.11 | qfq | 21,828,379 | 136,328,608 | 1.46% |
| 2025-07-15 | 6.16 | 6.21 | 6.11 | 6.18 | 6.02 | qfq | 17,320,139 | 106,727,811 | 0.32% |
| 2025-07-14 | 6.03 | 6.19 | 6.03 | 6.16 | 6.00 | qfq | 21,450,839 | 131,599,712 | 1.82% |
| 2025-07-11 | 6.04 | 6.09 | 6.02 | 6.05 | 5.90 | qfq | 13,660,939 | 82,647,395 | 0.00% |
| 2025-07-10 | 5.96 | 6.09 | 5.94 | 6.05 | 5.90 | qfq | 20,185,139 | 121,586,093 | 1.34% |
| 2025-07-09 | 5.96 | 6.03 | 5.96 | 5.97 | 5.82 | qfq | 15,761,999 | 94,512,357 | 0.00% |
| 2025-07-08 | 5.92 | 6.00 | 5.92 | 5.97 | 5.82 | qfq | 22,514,280 | 134,249,376 | 0.51% |
| 2025-07-07 | 5.91 | 5.95 | 5.88 | 5.94 | 5.79 | qfq | 11,468,675 | 67,871,200 | 0.51% |
| 2025-07-04 | 5.96 | 5.98 | 5.90 | 5.91 | 5.76 | qfq | 12,277,304 | 72,835,051 | -1.01% |
| 2025-07-03 | 5.99 | 6.01 | 5.92 | 5.97 | 5.82 | qfq | 11,991,190 | 71,470,356 | -0.33% |
| 2025-07-02 | 5.99 | 6.03 | 5.93 | 5.99 | 5.84 | qfq | 14,108,089 | 84,362,850 | -0.66% |
| 2025-07-01 | 5.98 | 6.07 | 5.94 | 6.03 | 5.88 | qfq | 19,542,100 | 117,458,092 | 1.17% |
| 2025-06-30 | 5.84 | 6.04 | 5.83 | 5.96 | 5.81 | qfq | 27,087,200 | 161,944,682 | 2.05% |
| 2025-06-27 | 5.84 | 5.91 | 5.82 | 5.84 | 5.69 | qfq | 13,885,500 | 81,166,126 | 0.52% |
| 2025-06-26 | 5.87 | 5.93 | 5.80 | 5.81 | 5.66 | qfq | 21,434,900 | 125,582,786 | -1.53% |
| 2025-06-25 | 5.76 | 6.05 | 5.74 | 5.90 | 5.75 | qfq | 38,427,105 | 226,982,757 | 2.79% |
| 2025-06-24 | 5.56 | 5.75 | 5.56 | 5.74 | 5.59 | qfq | 20,787,738 | 118,361,200 | 3.24% |
| 2025-06-23 | 5.45 | 5.59 | 5.45 | 5.56 | 5.42 | qfq | 15,323,400 | 84,741,529 | 1.65% |
| 2025-06-20 | 5.55 | 5.58 | 5.47 | 5.47 | 5.33 | qfq | 11,898,800 | 65,574,040 | -1.44% |
| 2025-06-19 | 5.63 | 5.70 | 5.52 | 5.55 | 5.41 | qfq | 14,202,213 | 79,779,406 | -1.77% |
| 2025-06-18 | 5.67 | 5.68 | 5.61 | 5.65 | 5.51 | qfq | 9,267,936 | 52,267,698 | -0.70% |
| 2025-06-17 | 5.69 | 5.72 | 5.65 | 5.69 | 5.54 | qfq | 8,656,213 | 49,101,610 | -0.18% |
| 2025-06-16 | 5.66 | 5.71 | 5.62 | 5.70 | 5.55 | qfq | 9,138,800 | 51,947,821 | 0.35% |
| 2025-06-13 | 5.78 | 5.78 | 5.65 | 5.68 | 5.54 | qfq | 17,518,600 | 99,699,905 | -1.90% |
| 2025-06-12 | 5.81 | 5.84 | 5.75 | 5.79 | 5.64 | qfq | 12,148,400 | 70,403,651 | -0.52% |
| 2025-06-11 | 5.76 | 5.91 | 5.75 | 5.82 | 5.67 | qfq | 16,877,600 | 98,586,960 | 1.39% |
| 2025-06-10 | 5.84 | 5.87 | 5.65 | 5.74 | 5.59 | qfq | 20,064,741 | 115,503,509 | -1.88% |
| 2025-06-09 | 5.83 | 5.88 | 5.80 | 5.85 | 5.70 | qfq | 13,257,343 | 77,607,874 | 0.34% |
| 2025-06-06 | 5.89 | 5.92 | 5.80 | 5.83 | 5.68 | qfq | 17,453,843 | 101,773,730 | -1.52% |
| 2025-06-05 | 5.88 | 5.93 | 5.81 | 5.92 | 5.77 | qfq | 16,244,800 | 95,500,018 | 0.68% |
| 2025-06-04 | 5.89 | 5.93 | 5.85 | 5.88 | 5.73 | qfq | 12,629,800 | 74,370,970 | 0.34% |
| 2025-06-03 | 5.86 | 5.93 | 5.83 | 5.86 | 5.71 | qfq | 12,409,900 | 73,004,384 | -0.68% |
| 2025-05-30 | 6.05 | 6.06 | 5.89 | 5.90 | 5.75 | qfq | 22,980,100 | 136,320,706 | -2.80% |
| 2025-05-29 | 5.96 | 6.14 | 5.95 | 6.07 | 5.92 | qfq | 21,308,800 | 129,608,085 | 1.68% |
| 2025-05-28 | 5.98 | 6.08 | 5.93 | 5.97 | 5.82 | qfq | 15,583,500 | 93,580,398 | -0.50% |
| 2025-05-27 | 6.02 | 6.02 | 5.87 | 6.00 | 5.85 | qfq | 18,430,650 | 109,541,007 | -0.50% |
| 2025-05-26 | 6.01 | 6.05 | 5.95 | 6.03 | 5.88 | qfq | 19,491,400 | 117,072,873 | 0.00% |
| 2025-05-23 | 6.13 | 6.27 | 6.00 | 6.03 | 5.88 | qfq | 29,083,200 | 178,132,742 | -1.95% |
| 2025-05-22 | 6.24 | 6.31 | 6.14 | 6.15 | 5.99 | qfq | 19,338,000 | 119,762,892 | -2.07% |
| 2025-05-21 | 6.37 | 6.40 | 6.25 | 6.28 | 6.12 | qfq | 19,983,726 | 125,794,493 | -2.03% |
| 2025-05-20 | 6.38 | 6.45 | 6.25 | 6.41 | 6.25 | qfq | 22,641,200 | 144,070,166 | 0.16% |
| 2025-05-19 | 6.53 | 6.56 | 6.23 | 6.40 | 6.24 | qfq | 36,480,050 | 231,155,758 | -1.39% |
| 2025-05-16 | 6.16 | 6.60 | 6.15 | 6.49 | 6.32 | qfq | 48,864,254 | 313,531,913 | 4.68% |
| 2025-05-15 | 6.41 | 6.41 | 6.17 | 6.20 | 6.04 | qfq | 26,973,500 | 168,153,392 | -6.06% |
| 2025-05-14 | 6.52 | 6.66 | 6.49 | 6.60 | 6.24 | qfq | 28,282,798 | 185,338,946 | 0.92% |
| 2025-05-13 | 6.68 | 6.70 | 6.51 | 6.54 | 6.18 | qfq | 25,565,700 | 167,852,925 | -1.06% |
| 2025-05-12 | 6.39 | 6.63 | 6.35 | 6.61 | 6.25 | qfq | 36,472,698 | 237,400,277 | 4.59% |
| 2025-05-09 | 6.44 | 6.48 | 6.26 | 6.32 | 5.97 | qfq | 19,793,300 | 125,439,871 | -2.17% |
| 2025-05-08 | 6.32 | 6.50 | 6.30 | 6.46 | 6.11 | qfq | 22,823,357 | 147,223,551 | 1.73% |
| 2025-05-07 | 6.45 | 6.53 | 6.27 | 6.35 | 6.00 | qfq | 31,536,800 | 200,760,142 | -0.78% |
| 2025-05-06 | 6.24 | 6.42 | 6.20 | 6.40 | 6.05 | qfq | 31,060,700 | 197,255,811 | 3.73% |
| 2025-04-30 | 6.06 | 6.23 | 6.01 | 6.17 | 5.83 | qfq | 27,418,000 | 168,060,048 | 1.82% |
| 2025-04-29 | 5.91 | 6.09 | 5.87 | 6.06 | 5.73 | qfq | 23,074,298 | 139,008,892 | 2.89% |
| 2025-04-28 | 5.99 | 6.02 | 5.84 | 5.89 | 5.57 | qfq | 17,743,380 | 104,652,285 | -1.01% |
| 2025-04-25 | 5.91 | 6.03 | 5.91 | 5.95 | 5.63 | qfq | 20,901,102 | 124,786,563 | 0.51% |
| 2025-04-24 | 6.00 | 6.02 | 5.87 | 5.92 | 5.60 | qfq | 22,963,200 | 136,354,336 | -1.00% |
| 2025-04-23 | 5.80 | 6.00 | 5.79 | 5.98 | 5.65 | qfq | 37,429,800 | 221,669,340 | 4.18% |
| 2025-04-22 | 5.79 | 5.84 | 5.68 | 5.74 | 5.43 | qfq | 24,127,402 | 138,508,558 | -1.20% |
| 2025-04-21 | 5.69 | 5.81 | 5.62 | 5.81 | 5.49 | qfq | 18,163,842 | 104,179,694 | 2.11% |
| 2025-04-18 | 5.61 | 5.73 | 5.60 | 5.69 | 5.38 | qfq | 16,303,800 | 92,167,575 | 1.25% |
| 2025-04-17 | 5.61 | 5.73 | 5.61 | 5.62 | 5.31 | qfq | 22,073,027 | 124,989,227 | -0.53% |
| 2025-04-16 | 5.87 | 5.91 | 5.58 | 5.65 | 5.34 | qfq | 38,290,084 | 218,828,573 | -4.40% |
| 2025-04-15 | 5.92 | 6.22 | 5.89 | 5.91 | 5.59 | qfq | 51,128,740 | 307,371,738 | 0.00% |
| 2025-04-14 | 5.85 | 6.05 | 5.85 | 5.91 | 5.59 | qfq | 28,514,188 | 169,143,069 | 2.43% |
| 2025-04-11 | 5.68 | 5.87 | 5.65 | 5.77 | 5.45 | qfq | 25,988,500 | 150,576,010 | 1.05% |
| 2025-04-10 | 5.72 | 5.95 | 5.70 | 5.71 | 5.40 | qfq | 34,431,600 | 199,853,989 | 4.01% |
| 2025-04-09 | 5.28 | 5.56 | 4.96 | 5.49 | 5.19 | qfq | 39,679,715 | 210,902,870 | 1.86% |
| 2025-04-08 | 5.70 | 5.80 | 5.24 | 5.39 | 5.10 | qfq | 56,016,231 | 305,827,864 | -7.23% |
| 2025-04-07 | 5.94 | 6.13 | 5.81 | 5.81 | 5.49 | qfq | 21,849,100 | 128,287,741 | -9.92% |
| 2025-04-03 | 6.56 | 6.70 | 6.38 | 6.45 | 6.10 | qfq | 30,978,015 | 201,987,963 | -3.30% |
| 2025-04-02 | 6.53 | 6.70 | 6.46 | 6.67 | 6.31 | qfq | 28,421,900 | 187,942,463 | 2.14% |
| 2025-04-01 | 6.80 | 6.90 | 6.52 | 6.53 | 6.17 | qfq | 30,567,010 | 202,988,327 | -3.69% |
| 2025-03-31 | 6.82 | 6.87 | 6.46 | 6.78 | 6.41 | qfq | 47,263,100 | 313,299,030 | -0.59% |
| 2025-03-28 | 6.86 | 6.98 | 6.82 | 6.82 | 6.45 | qfq | 23,304,954 | 160,674,430 | -0.58% |
| 2025-03-27 | 7.00 | 7.04 | 6.85 | 6.86 | 6.49 | qfq | 28,653,576 | 198,461,250 | -2.42% |
| 2025-03-26 | 6.87 | 7.11 | 6.85 | 7.03 | 6.65 | qfq | 36,571,486 | 257,395,798 | 2.33% |
| 2025-03-25 | 7.12 | 7.21 | 6.84 | 6.87 | 6.49 | qfq | 44,508,402 | 309,838,988 | -3.24% |
| 2025-03-24 | 7.13 | 7.23 | 6.91 | 7.10 | 6.71 | qfq | 46,956,000 | 331,537,712 | -1.11% |
| 2025-03-21 | 7.62 | 7.63 | 7.17 | 7.18 | 6.79 | qfq | 77,186,746 | 566,960,844 | -7.12% |
| 2025-03-20 | 7.62 | 7.95 | 7.60 | 7.73 | 7.31 | qfq | 64,288,000 | 498,943,396 | 0.78% |
| 2025-03-19 | 7.81 | 7.84 | 7.55 | 7.67 | 7.25 | qfq | 62,875,088 | 482,861,439 | -2.66% |
| 2025-03-18 | 8.05 | 8.10 | 7.75 | 7.88 | 7.45 | qfq | 64,303,905 | 507,923,689 | -1.75% |
| 2025-03-17 | 7.81 | 8.12 | 7.77 | 8.02 | 7.58 | qfq | 84,882,857 | 676,954,096 | 1.52% |
| 2025-03-14 | 7.66 | 7.94 | 7.46 | 7.90 | 7.47 | qfq | 109,052,182 | 837,762,414 | 0.51% |
| 2025-03-13 | 8.12 | 8.27 | 7.59 | 7.86 | 7.43 | qfq | 166,727,298 | 1,316,427,438 | -6.43% |
| 2025-03-12 | 7.48 | 8.40 | 7.46 | 8.40 | 7.94 | qfq | 192,071,091 | 1,571,777,635 | 9.95% |
| 2025-03-11 | 7.04 | 8.00 | 7.04 | 7.64 | 7.22 | qfq | 152,482,099 | 1,169,766,492 | 5.09% |
| 2025-03-10 | 7.43 | 7.53 | 7.23 | 7.27 | 6.87 | qfq | 67,373,133 | 494,134,852 | -2.94% |
| 2025-03-07 | 7.80 | 7.99 | 7.40 | 7.49 | 7.08 | qfq | 126,845,532 | 972,939,024 | -3.48% |
| 2025-03-06 | 7.10 | 7.76 | 7.10 | 7.76 | 7.34 | qfq | 108,147,749 | 813,503,827 | 10.07% |
| 2025-03-05 | 6.78 | 7.38 | 6.77 | 7.05 | 6.67 | qfq | 76,510,720 | 539,711,640 | 1.88% |
| 2025-03-04 | 6.39 | 7.12 | 6.37 | 6.92 | 6.54 | qfq | 92,365,200 | 632,438,728 | 6.96% |
| 2025-03-03 | 6.89 | 6.95 | 6.42 | 6.47 | 6.12 | qfq | 74,938,500 | 491,621,161 | -5.55% |
| 2025-02-28 | 6.99 | 7.17 | 6.71 | 6.85 | 6.48 | qfq | 76,218,945 | 529,890,618 | -1.72% |
| 2025-02-27 | 6.81 | 7.13 | 6.80 | 6.97 | 6.59 | qfq | 92,055,725 | 640,918,543 | 2.50% |
| 2025-02-26 | 6.69 | 7.40 | 6.66 | 6.80 | 6.43 | qfq | 155,557,059 | 1,107,532,356 | 1.04% |
| 2025-02-25 | 6.45 | 6.85 | 6.36 | 6.73 | 6.36 | qfq | 78,707,183 | 520,083,984 | 2.44% |
| 2025-02-24 | 6.20 | 6.66 | 6.19 | 6.57 | 6.21 | qfq | 79,941,291 | 520,542,393 | 4.78% |
| 2025-02-21 | 5.88 | 6.38 | 5.86 | 6.27 | 5.93 | qfq | 78,702,322 | 483,218,479 | 6.27% |
| 2025-02-20 | 5.87 | 5.92 | 5.78 | 5.90 | 5.58 | qfq | 36,955,148 | 215,901,584 | -0.34% |
| 2025-02-19 | 5.58 | 5.98 | 5.55 | 5.92 | 5.60 | qfq | 64,520,580 | 378,899,202 | 6.09% |
| 2025-02-18 | 5.60 | 5.75 | 5.55 | 5.58 | 5.28 | qfq | 26,824,600 | 151,374,451 | -0.71% |
| 2025-02-17 | 5.52 | 5.62 | 5.50 | 5.62 | 5.31 | qfq | 18,447,204 | 102,577,127 | 2.18% |
| 2025-02-14 | 5.60 | 5.62 | 5.49 | 5.50 | 5.20 | qfq | 22,612,504 | 125,256,464 | -1.96% |
| 2025-02-13 | 5.76 | 5.78 | 5.59 | 5.61 | 5.30 | qfq | 24,954,038 | 141,216,334 | -2.60% |
| 2025-02-12 | 5.67 | 5.78 | 5.64 | 5.76 | 5.45 | qfq | 22,945,137 | 131,460,498 | 1.23% |
| 2025-02-11 | 5.70 | 5.71 | 5.62 | 5.69 | 5.38 | qfq | 19,795,200 | 112,214,767 | -0.70% |
| 2025-02-10 | 5.77 | 5.78 | 5.66 | 5.73 | 5.42 | qfq | 23,482,100 | 133,917,578 | -0.52% |
| 2025-02-07 | 5.79 | 5.83 | 5.69 | 5.76 | 5.45 | qfq | 33,124,435 | 191,158,097 | -0.52% |
| 2025-02-06 | 5.55 | 5.80 | 5.54 | 5.79 | 5.47 | qfq | 30,063,814 | 171,973,419 | 3.76% |
| 2025-02-05 | 5.55 | 5.62 | 5.50 | 5.58 | 5.28 | qfq | 14,266,000 | 79,410,665 | 1.82% |
| 2025-01-27 | 5.66 | 5.68 | 5.46 | 5.48 | 5.18 | qfq | 17,774,810 | 98,422,950 | -3.18% |
| 2025-01-24 | 5.56 | 5.66 | 5.55 | 5.66 | 5.35 | qfq | 19,987,002 | 112,284,587 | 0.53% |
| 2025-01-23 | 5.65 | 5.74 | 5.59 | 5.63 | 5.32 | qfq | 32,975,320 | 187,193,136 | 0.00% |
| 2025-01-22 | 5.56 | 5.77 | 5.50 | 5.63 | 5.32 | qfq | 32,228,100 | 181,313,254 | 0.90% |
| 2025-01-21 | 5.54 | 5.61 | 5.48 | 5.58 | 5.28 | qfq | 22,486,800 | 124,733,365 | 1.64% |
| 2025-01-20 | 5.55 | 5.59 | 5.45 | 5.49 | 5.19 | qfq | 19,752,104 | 108,747,710 | -0.36% |
| 2025-01-17 | 5.49 | 5.58 | 5.46 | 5.51 | 5.21 | qfq | 15,887,704 | 87,807,882 | 0.00% |
| 2025-01-16 | 5.54 | 5.65 | 5.45 | 5.51 | 5.21 | qfq | 24,250,012 | 134,530,439 | -0.36% |
| 2025-01-15 | 5.56 | 5.58 | 5.47 | 5.53 | 5.23 | qfq | 20,564,500 | 113,329,458 | -0.72% |
| 2025-01-14 | 5.25 | 5.58 | 5.25 | 5.57 | 5.27 | qfq | 34,018,200 | 186,098,817 | 6.10% |
| 2025-01-13 | 5.19 | 5.34 | 5.09 | 5.25 | 4.96 | qfq | 17,615,900 | 91,765,057 | -0.38% |
| 2025-01-10 | 5.25 | 5.49 | 5.24 | 5.27 | 4.98 | qfq | 32,337,900 | 173,744,197 | 0.19% |
| 2025-01-09 | 5.17 | 5.33 | 5.16 | 5.26 | 4.97 | qfq | 18,545,900 | 97,436,952 | 0.77% |
| 2025-01-08 | 5.28 | 5.30 | 5.05 | 5.22 | 4.93 | qfq | 27,502,590 | 142,241,272 | -2.25% |
| 2025-01-07 | 5.22 | 5.35 | 5.16 | 5.34 | 5.05 | qfq | 21,944,990 | 115,597,796 | 2.50% |
| 2025-01-06 | 5.09 | 5.31 | 5.01 | 5.21 | 4.93 | qfq | 24,761,688 | 128,179,519 | 1.76% |
| 2025-01-03 | 5.31 | 5.37 | 5.10 | 5.12 | 4.84 | qfq | 25,317,380 | 132,090,446 | -3.58% |
| 2025-01-02 | 5.30 | 5.43 | 5.26 | 5.31 | 5.02 | qfq | 24,769,880 | 132,193,918 | -0.19% |
| 2024-12-31 | 5.55 | 5.58 | 5.30 | 5.32 | 5.03 | qfq | 19,876,700 | 107,499,217 | -3.97% |
| 2024-12-30 | 5.59 | 5.61 | 5.45 | 5.54 | 5.24 | qfq | 17,867,000 | 98,886,993 | -1.60% |
| 2024-12-27 | 5.65 | 5.75 | 5.58 | 5.63 | 5.32 | qfq | 27,094,600 | 153,109,244 | 0.00% |
| 2024-12-26 | 5.42 | 5.69 | 5.40 | 5.63 | 5.32 | qfq | 27,253,300 | 152,133,969 | 4.07% |
| 2024-12-25 | 5.58 | 5.63 | 5.34 | 5.41 | 5.11 | qfq | 26,866,000 | 146,047,333 | -3.91% |
| 2024-12-24 | 5.53 | 5.69 | 5.48 | 5.63 | 5.32 | qfq | 29,186,700 | 163,806,278 | 2.74% |
| 2024-12-23 | 5.82 | 5.85 | 5.46 | 5.48 | 5.18 | qfq | 33,526,600 | 186,839,692 | -5.19% |
| 2024-12-20 | 5.65 | 5.85 | 5.61 | 5.78 | 5.46 | qfq | 39,088,700 | 225,066,805 | 2.48% |
| 2024-12-19 | 5.60 | 5.68 | 5.52 | 5.64 | 5.33 | qfq | 27,858,781 | 156,117,121 | -0.53% |
| 2024-12-18 | 5.69 | 5.76 | 5.60 | 5.67 | 5.36 | qfq | 35,106,210 | 199,781,029 | -0.70% |
| 2024-12-17 | 5.96 | 5.98 | 5.68 | 5.71 | 5.40 | qfq | 37,871,831 | 218,810,338 | -3.87% |
| 2024-12-16 | 6.18 | 6.25 | 5.90 | 5.94 | 5.62 | qfq | 65,612,537 | 395,207,685 | -4.96% |
| 2024-12-13 | 6.43 | 6.63 | 6.23 | 6.25 | 5.91 | qfq | 82,817,761 | 529,488,000 | -2.34% |
| 2024-12-12 | 6.45 | 6.75 | 6.22 | 6.40 | 6.05 | qfq | 100,887,204 | 647,905,911 | -2.59% |
| 2024-12-11 | 6.42 | 6.99 | 6.20 | 6.57 | 6.21 | qfq | 143,375,360 | 942,640,814 | 2.98% |
| 2024-12-10 | 5.92 | 6.38 | 5.80 | 6.38 | 6.03 | qfq | 99,830,128 | 607,777,917 | 10.00% |
| 2024-12-09 | 5.92 | 5.97 | 5.74 | 5.80 | 5.48 | qfq | 74,398,001 | 433,245,636 | -3.01% |
| 2024-12-06 | 6.09 | 6.24 | 5.86 | 5.98 | 5.65 | qfq | 145,348,645 | 874,061,219 | -4.78% |
| 2024-12-05 | 5.95 | 6.28 | 5.83 | 6.28 | 5.94 | qfq | 169,057,684 | 1,032,192,294 | 9.98% |
| 2024-12-04 | 5.19 | 5.71 | 5.16 | 5.71 | 5.40 | qfq | 110,019,309 | 614,665,491 | 10.02% |
| 2024-12-03 | 5.23 | 5.24 | 5.16 | 5.19 | 4.91 | qfq | 18,536,100 | 96,348,254 | -0.76% |
| 2024-12-02 | 5.08 | 5.24 | 5.06 | 5.23 | 4.94 | qfq | 26,827,432 | 138,092,363 | 3.36% |
| 2024-11-29 | 4.91 | 5.12 | 4.90 | 5.06 | 4.78 | qfq | 22,095,890 | 110,829,300 | 2.64% |
| 2024-11-28 | 4.89 | 4.98 | 4.88 | 4.93 | 4.66 | qfq | 15,881,569 | 78,161,366 | 0.82% |
| 2024-11-27 | 4.92 | 4.93 | 4.74 | 4.89 | 4.62 | qfq | 25,359,604 | 122,604,652 | -0.61% |
| 2024-11-26 | 4.96 | 5.00 | 4.91 | 4.92 | 4.65 | qfq | 13,775,700 | 68,281,345 | -1.20% |
| 2024-11-25 | 4.92 | 4.99 | 4.87 | 4.98 | 4.71 | qfq | 18,470,498 | 90,957,718 | 1.84% |
| 2024-11-22 | 5.11 | 5.12 | 4.88 | 4.89 | 4.62 | qfq | 22,286,800 | 111,653,935 | -4.31% |
| 2024-11-21 | 5.10 | 5.15 | 5.05 | 5.11 | 4.83 | qfq | 18,546,065 | 94,680,573 | -0.39% |
| 2024-11-20 | 5.03 | 5.13 | 5.01 | 5.13 | 4.85 | qfq | 27,013,353 | 137,274,629 | 1.38% |
| 2024-11-19 | 4.95 | 5.06 | 4.94 | 5.06 | 4.78 | qfq | 23,359,311 | 116,784,473 | 2.02% |
| 2024-11-18 | 4.91 | 5.06 | 4.88 | 4.96 | 4.69 | qfq | 30,333,530 | 150,849,162 | 2.06% |
| 2024-11-15 | 4.89 | 4.96 | 4.85 | 4.86 | 4.59 | qfq | 17,493,100 | 85,993,966 | -0.82% |
| 2024-11-14 | 5.00 | 5.04 | 4.89 | 4.90 | 4.63 | qfq | 20,600,590 | 102,122,379 | -2.58% |
| 2024-11-13 | 5.11 | 5.13 | 4.94 | 5.03 | 4.76 | qfq | 31,856,994 | 160,575,629 | -0.40% |
| 2024-11-12 | 5.07 | 5.13 | 5.00 | 5.05 | 4.77 | qfq | 28,084,006 | 142,213,212 | -0.59% |
| 2024-11-11 | 5.00 | 5.08 | 4.94 | 5.08 | 4.80 | qfq | 23,933,749 | 119,663,414 | 1.80% |
| 2024-11-08 | 5.03 | 5.07 | 4.95 | 4.99 | 4.72 | qfq | 24,487,736 | 122,512,720 | -0.40% |
| 2024-11-07 | 4.89 | 5.03 | 4.88 | 5.01 | 4.74 | qfq | 26,923,610 | 133,673,674 | 1.62% |
| 2024-11-06 | 4.90 | 4.97 | 4.85 | 4.93 | 4.66 | qfq | 26,262,415 | 129,217,206 | 0.61% |
| 2024-11-05 | 4.78 | 4.90 | 4.75 | 4.90 | 4.63 | qfq | 27,020,632 | 130,884,997 | 2.73% |
| 2024-11-04 | 4.64 | 4.78 | 4.63 | 4.77 | 4.51 | qfq | 17,720,474 | 84,042,538 | 2.80% |
| 2024-11-01 | 4.77 | 4.81 | 4.63 | 4.64 | 4.39 | qfq | 21,651,781 | 101,662,417 | -3.53% |
| 2024-10-31 | 4.74 | 4.83 | 4.73 | 4.81 | 4.55 | qfq | 19,915,071 | 95,360,503 | 0.84% |
| 2024-10-30 | 4.78 | 4.81 | 4.72 | 4.77 | 4.51 | qfq | 23,295,904 | 111,054,005 | -0.21% |
| 2024-10-29 | 4.82 | 4.85 | 4.68 | 4.78 | 4.52 | qfq | 26,551,230 | 126,253,145 | -0.83% |
| 2024-10-28 | 4.71 | 4.82 | 4.68 | 4.82 | 4.56 | qfq | 24,636,492 | 117,188,393 | 2.12% |
| 2024-10-25 | 4.67 | 4.72 | 4.65 | 4.72 | 4.46 | qfq | 12,270,814 | 57,627,277 | 1.51% |
| 2024-10-24 | 4.69 | 4.70 | 4.61 | 4.65 | 4.40 | qfq | 11,318,820 | 52,587,080 | -0.85% |
| 2024-10-23 | 4.62 | 4.73 | 4.61 | 4.69 | 4.43 | qfq | 17,875,934 | 83,615,414 | 1.30% |
| 2024-10-22 | 4.57 | 4.64 | 4.56 | 4.63 | 4.38 | qfq | 16,148,600 | 74,347,754 | 1.54% |
| 2024-10-21 | 4.63 | 4.64 | 4.54 | 4.56 | 4.31 | qfq | 20,238,540 | 92,503,908 | -1.08% |
| 2024-10-18 | 4.48 | 4.68 | 4.45 | 4.61 | 4.36 | qfq | 22,452,140 | 102,771,087 | 2.90% |
| 2024-10-17 | 4.58 | 4.62 | 4.48 | 4.48 | 4.24 | qfq | 13,468,179 | 61,154,571 | -2.18% |
| 2024-10-16 | 4.48 | 4.63 | 4.47 | 4.58 | 4.33 | qfq | 17,622,370 | 80,250,780 | 1.55% |
| 2024-10-15 | 4.58 | 4.61 | 4.51 | 4.51 | 4.26 | qfq | 16,429,546 | 74,863,285 | -1.96% |
| 2024-10-14 | 4.57 | 4.64 | 4.47 | 4.60 | 4.35 | qfq | 18,382,300 | 84,047,640 | 0.66% |
| 2024-10-11 | 4.78 | 4.78 | 4.51 | 4.57 | 4.32 | qfq | 21,797,141 | 100,586,121 | -4.19% |
| 2024-10-10 | 4.73 | 4.87 | 4.66 | 4.77 | 4.51 | qfq | 24,405,318 | 116,514,223 | 0.85% |
| 2024-10-09 | 5.05 | 5.05 | 4.71 | 4.73 | 4.47 | qfq | 38,850,308 | 188,323,988 | -7.07% |
| 2024-10-08 | 5.39 | 5.39 | 4.89 | 5.09 | 4.81 | qfq | 61,095,180 | 312,922,628 | 3.88% |
| 2024-09-30 | 4.70 | 4.96 | 4.69 | 4.90 | 4.63 | qfq | 44,800,627 | 216,786,362 | 7.93% |
| 2024-09-27 | 4.45 | 4.61 | 4.43 | 4.54 | 4.29 | qfq | 24,737,500 | 111,689,059 | 3.18% |
| 2024-09-26 | 4.23 | 4.40 | 4.21 | 4.40 | 4.16 | qfq | 17,913,500 | 77,270,869 | 3.77% |
| 2024-09-25 | 4.21 | 4.35 | 4.21 | 4.24 | 4.01 | qfq | 19,459,734 | 83,464,526 | 1.44% |
| 2024-09-24 | 4.02 | 4.20 | 4.02 | 4.18 | 3.95 | qfq | 18,789,298 | 77,340,610 | 3.98% |
| 2024-09-23 | 4.00 | 4.03 | 3.97 | 4.02 | 3.80 | qfq | 9,322,314 | 37,297,985 | 0.75% |
| 2024-09-20 | 4.02 | 4.03 | 3.96 | 3.99 | 3.77 | qfq | 7,685,790 | 30,640,738 | -0.99% |
| 2024-09-19 | 3.96 | 4.08 | 3.94 | 4.03 | 3.81 | qfq | 10,909,010 | 43,904,455 | 2.03% |
| 2024-09-18 | 4.00 | 4.01 | 3.90 | 3.95 | 3.73 | qfq | 6,421,100 | 25,282,156 | -0.50% |
| 2024-09-13 | 4.02 | 4.04 | 3.96 | 3.97 | 3.75 | qfq | 7,605,400 | 30,269,701 | -1.24% |
| 2024-09-12 | 4.02 | 4.08 | 4.01 | 4.02 | 3.80 | qfq | 5,900,300 | 23,897,333 | 0.00% |
| 2024-09-11 | 4.03 | 4.06 | 4.00 | 4.02 | 3.80 | qfq | 5,531,738 | 22,290,728 | -0.50% |
| 2024-09-10 | 4.06 | 4.07 | 3.95 | 4.04 | 3.82 | qfq | 8,746,204 | 35,008,176 | -0.25% |
| 2024-09-09 | 4.08 | 4.10 | 4.02 | 4.05 | 3.83 | qfq | 7,708,300 | 31,233,388 | -0.98% |
| 2024-09-06 | 4.14 | 4.16 | 4.08 | 4.09 | 3.87 | qfq | 7,755,907 | 31,906,648 | -0.97% |
| 2024-09-05 | 4.10 | 4.16 | 4.10 | 4.13 | 3.90 | qfq | 6,474,100 | 26,792,591 | 0.49% |
| 2024-09-04 | 4.12 | 4.15 | 4.10 | 4.11 | 3.89 | qfq | 6,916,400 | 28,511,447 | 0.00% |
| 2024-09-03 | 4.10 | 4.15 | 4.08 | 4.11 | 3.89 | qfq | 7,292,858 | 30,026,419 | 0.49% |
| 2024-09-02 | 4.14 | 4.15 | 4.08 | 4.09 | 3.87 | qfq | 12,624,600 | 51,949,181 | -0.97% |
| 2024-08-30 | 4.06 | 4.20 | 4.04 | 4.13 | 3.90 | qfq | 14,559,284 | 60,184,223 | 1.23% |
| 2024-08-29 | 3.99 | 4.09 | 3.99 | 4.08 | 3.86 | qfq | 10,420,105 | 42,263,334 | 1.75% |
| 2024-08-28 | 3.98 | 4.04 | 3.95 | 4.01 | 3.79 | qfq | 8,551,058 | 34,189,523 | 0.75% |
| 2024-08-27 | 4.01 | 4.02 | 3.96 | 3.98 | 3.76 | qfq | 7,539,900 | 30,013,507 | -0.75% |
| 2024-08-26 | 3.95 | 4.03 | 3.92 | 4.01 | 3.79 | qfq | 8,706,656 | 34,800,577 | 1.78% |
| 2024-08-23 | 3.92 | 3.96 | 3.89 | 3.94 | 3.72 | qfq | 8,030,300 | 31,508,648 | 0.00% |
| 2024-08-22 | 4.00 | 4.03 | 3.94 | 3.94 | 3.72 | qfq | 8,392,056 | 33,390,976 | -1.75% |
| 2024-08-21 | 4.01 | 4.05 | 4.00 | 4.01 | 3.79 | qfq | 6,844,398 | 27,495,648 | -0.50% |
| 2024-08-20 | 4.15 | 4.15 | 4.02 | 4.03 | 3.81 | qfq | 11,680,138 | 47,363,252 | -2.42% |
| 2024-08-19 | 4.07 | 4.17 | 4.07 | 4.13 | 3.90 | qfq | 10,203,300 | 42,147,914 | 1.23% |
| 2024-08-16 | 4.12 | 4.13 | 4.08 | 4.08 | 3.86 | qfq | 8,160,700 | 33,494,116 | -0.73% |
| 2024-08-15 | 4.05 | 4.13 | 4.03 | 4.11 | 3.89 | qfq | 9,497,390 | 38,894,819 | 1.23% |
| 2024-08-14 | 4.09 | 4.10 | 4.05 | 4.06 | 3.84 | qfq | 7,171,200 | 29,183,967 | -0.73% |
| 2024-08-13 | 4.08 | 4.11 | 4.04 | 4.09 | 3.87 | qfq | 9,195,500 | 37,415,922 | 0.00% |
| 2024-08-12 | 4.07 | 4.12 | 4.04 | 4.09 | 3.87 | qfq | 9,882,900 | 40,311,822 | 0.25% |
| 2024-08-09 | 4.14 | 4.17 | 4.08 | 4.08 | 3.86 | qfq | 9,762,600 | 40,279,450 | -0.97% |
| 2024-08-08 | 4.11 | 4.15 | 4.06 | 4.12 | 3.90 | qfq | 9,796,900 | 40,225,359 | 0.00% |
| 2024-08-07 | 4.18 | 4.19 | 4.11 | 4.12 | 3.90 | qfq | 13,798,291 | 57,089,612 | -1.20% |
| 2024-08-06 | 4.17 | 4.22 | 4.14 | 4.17 | 3.94 | qfq | 12,905,600 | 53,872,496 | 0.48% |
| 2024-08-05 | 4.29 | 4.35 | 4.14 | 4.15 | 3.92 | qfq | 20,611,509 | 87,552,247 | -3.94% |
| 2024-08-02 | 4.39 | 4.42 | 4.30 | 4.32 | 4.08 | qfq | 18,872,484 | 82,201,981 | -1.59% |
| 2024-08-01 | 4.41 | 4.47 | 4.38 | 4.39 | 4.15 | qfq | 23,449,070 | 103,598,951 | -1.35% |
| 2024-07-31 | 4.23 | 4.49 | 4.23 | 4.45 | 4.21 | qfq | 41,752,824 | 183,702,546 | 5.45% |
| 2024-07-30 | 4.30 | 4.31 | 4.17 | 4.22 | 3.99 | qfq | 30,169,701 | 127,216,738 | -2.09% |
| 2024-07-29 | 4.37 | 4.46 | 4.26 | 4.31 | 4.07 | qfq | 49,068,329 | 212,532,483 | -1.37% |
| 2024-07-26 | 4.31 | 4.37 | 4.21 | 4.37 | 4.13 | qfq | 54,329,053 | 235,581,596 | 10.08% |
| 2024-07-25 | 3.91 | 4.00 | 3.89 | 3.97 | 3.75 | qfq | 8,995,900 | 35,493,174 | 1.02% |
| 2024-07-24 | 4.01 | 4.02 | 3.92 | 3.93 | 3.72 | qfq | 10,104,085 | 40,019,737 | -2.00% |
| 2024-07-23 | 4.07 | 4.12 | 4.01 | 4.01 | 3.79 | qfq | 9,425,940 | 38,297,625 | -1.72% |
| 2024-07-22 | 4.08 | 4.11 | 4.04 | 4.08 | 3.86 | qfq | 8,137,174 | 33,037,176 | -0.24% |
| 2024-07-19 | 4.11 | 4.15 | 4.07 | 4.09 | 3.87 | qfq | 7,901,300 | 32,490,834 | -0.97% |
| 2024-07-18 | 4.12 | 4.15 | 4.05 | 4.13 | 3.90 | qfq | 8,593,415 | 35,165,240 | 0.00% |
| 2024-07-17 | 4.22 | 4.23 | 4.12 | 4.13 | 3.90 | qfq | 10,228,627 | 42,396,301 | -2.13% |
| 2024-07-16 | 4.29 | 4.29 | 4.20 | 4.22 | 3.99 | qfq | 6,410,300 | 27,073,424 | -1.17% |
| 2024-07-15 | 4.31 | 4.32 | 4.25 | 4.27 | 4.04 | qfq | 8,458,644 | 36,157,082 | -1.16% |
| 2024-07-12 | 4.32 | 4.36 | 4.27 | 4.32 | 4.08 | qfq | 8,302,400 | 35,805,434 | 0.00% |
| 2024-07-11 | 4.26 | 4.33 | 4.26 | 4.32 | 4.08 | qfq | 14,705,588 | 63,274,452 | 3.10% |
| 2024-07-10 | 4.18 | 4.28 | 4.16 | 4.19 | 3.96 | qfq | 9,569,897 | 40,349,932 | 0.48% |
| 2024-07-09 | 4.10 | 4.20 | 4.03 | 4.17 | 3.94 | qfq | 10,161,748 | 41,945,002 | 1.96% |
| 2024-07-08 | 4.22 | 4.22 | 4.07 | 4.09 | 3.87 | qfq | 9,696,802 | 39,916,930 | -3.31% |
| 2024-07-05 | 4.21 | 4.26 | 4.17 | 4.23 | 4.00 | qfq | 7,233,258 | 30,447,567 | 0.24% |
| 2024-07-04 | 4.31 | 4.34 | 4.20 | 4.22 | 3.99 | qfq | 10,071,433 | 42,893,600 | -1.86% |
| 2024-07-03 | 4.30 | 4.35 | 4.29 | 4.30 | 4.07 | qfq | 9,302,474 | 40,209,069 | 0.00% |
| 2024-07-02 | 4.31 | 4.37 | 4.29 | 4.30 | 4.07 | qfq | 9,336,731 | 40,436,797 | -0.23% |
| 2024-07-01 | 4.30 | 4.36 | 4.24 | 4.31 | 4.07 | qfq | 14,827,777 | 63,567,473 | 0.47% |
| 2024-06-28 | 4.30 | 4.40 | 4.24 | 4.29 | 4.06 | qfq | 10,462,500 | 45,348,488 | 0.23% |
| 2024-06-27 | 4.42 | 4.43 | 4.27 | 4.28 | 4.05 | qfq | 10,207,947 | 44,202,693 | -3.82% |
| 2024-06-26 | 4.28 | 4.47 | 4.24 | 4.45 | 4.21 | qfq | 12,033,366 | 52,410,486 | 3.73% |
| 2024-06-25 | 4.22 | 4.34 | 4.22 | 4.29 | 4.06 | qfq | 11,948,940 | 51,354,698 | 1.66% |
| 2024-06-24 | 4.40 | 4.40 | 4.21 | 4.22 | 3.99 | qfq | 11,163,500 | 47,766,452 | -4.31% |
| 2024-06-21 | 4.42 | 4.47 | 4.36 | 4.41 | 4.17 | qfq | 6,020,770 | 26,614,434 | 0.46% |
| 2024-06-20 | 4.54 | 4.54 | 4.39 | 4.39 | 4.15 | qfq | 11,386,758 | 50,630,934 | -3.30% |
| 2024-06-19 | 4.62 | 4.63 | 4.54 | 4.54 | 4.29 | qfq | 6,452,948 | 29,570,753 | -1.52% |
| 2024-06-18 | 4.52 | 4.61 | 4.51 | 4.61 | 4.36 | qfq | 8,871,845 | 40,652,528 | 1.77% |
| 2024-06-17 | 4.52 | 4.60 | 4.51 | 4.53 | 4.28 | qfq | 7,924,713 | 36,074,281 | -0.22% |
| 2024-06-14 | 4.49 | 4.55 | 4.45 | 4.54 | 4.29 | qfq | 10,206,765 | 46,062,034 | 0.89% |
| 2024-06-13 | 4.52 | 4.54 | 4.47 | 4.50 | 4.25 | qfq | 9,252,502 | 41,715,643 | -0.44% |
| 2024-06-12 | 4.52 | 4.54 | 4.48 | 4.52 | 4.27 | qfq | 9,507,420 | 42,925,633 | 0.00% |
| 2024-06-11 | 4.52 | 4.53 | 4.44 | 4.52 | 4.27 | qfq | 8,763,240 | 39,303,285 | -0.44% |
| 2024-06-07 | 4.47 | 4.57 | 4.45 | 4.54 | 4.29 | qfq | 10,175,300 | 45,913,576 | 2.25% |
| 2024-06-06 | 4.56 | 4.61 | 4.42 | 4.44 | 4.20 | qfq | 14,126,000 | 63,287,436 | -2.84% |
| 2024-06-05 | 4.64 | 4.66 | 4.57 | 4.57 | 4.32 | qfq | 8,098,900 | 37,429,142 | -1.93% |
| 2024-06-04 | 4.66 | 4.67 | 4.60 | 4.66 | 4.41 | qfq | 9,605,700 | 44,488,953 | 0.00% |
| 2024-06-03 | 4.80 | 4.80 | 4.62 | 4.66 | 4.41 | qfq | 13,385,972 | 62,875,861 | -2.71% |
| 2024-05-31 | 4.77 | 4.85 | 4.75 | 4.79 | 4.53 | qfq | 9,493,125 | 45,701,670 | 0.42% |
| 2024-05-30 | 4.76 | 4.80 | 4.71 | 4.77 | 4.51 | qfq | 8,470,600 | 40,429,148 | 0.21% |
| 2024-05-29 | 4.71 | 4.79 | 4.69 | 4.76 | 4.50 | qfq | 10,224,002 | 48,615,097 | 0.85% |
| 2024-05-28 | 4.77 | 4.78 | 4.70 | 4.72 | 4.46 | qfq | 8,753,457 | 41,348,997 | -0.84% |
| 2024-05-27 | 4.78 | 4.80 | 4.67 | 4.76 | 4.50 | qfq | 10,640,357 | 50,119,524 | -0.21% |
| 2024-05-24 | 4.80 | 4.83 | 4.75 | 4.77 | 4.51 | qfq | 10,705,957 | 51,166,424 | -0.83% |
| 2024-05-23 | 4.87 | 4.87 | 4.78 | 4.81 | 4.55 | qfq | 14,775,420 | 71,050,609 | -1.43% |
| 2024-05-22 | 4.86 | 4.89 | 4.83 | 4.88 | 4.61 | qfq | 9,696,863 | 47,163,822 | 0.62% |
| 2024-05-21 | 4.89 | 4.90 | 4.78 | 4.85 | 4.59 | qfq | 15,387,740 | 74,282,399 | -0.82% |
| 2024-05-20 | 5.00 | 5.02 | 4.88 | 4.89 | 4.62 | qfq | 21,220,100 | 104,722,595 | -2.00% |
| 2024-05-17 | 4.97 | 5.00 | 4.93 | 4.99 | 4.72 | qfq | 11,128,974 | 55,187,019 | 0.60% |
| 2024-05-16 | 5.01 | 5.04 | 4.95 | 4.96 | 4.69 | qfq | 10,539,975 | 52,600,865 | -0.60% |
| 2024-05-15 | 5.08 | 5.09 | 4.98 | 4.99 | 4.72 | qfq | 11,727,920 | 58,770,638 | -1.38% |
| 2024-05-14 | 5.04 | 5.12 | 5.03 | 5.06 | 4.78 | qfq | 12,576,620 | 63,819,826 | 0.80% |
| 2024-05-13 | 5.09 | 5.09 | 4.98 | 5.02 | 4.75 | qfq | 17,386,366 | 87,238,263 | -1.76% |
| 2024-05-10 | 5.23 | 5.24 | 5.08 | 5.11 | 4.83 | qfq | 18,208,020 | 93,277,311 | -2.11% |
| 2024-05-09 | 5.16 | 5.26 | 5.15 | 5.22 | 4.93 | qfq | 11,999,100 | 62,661,586 | 1.16% |
| 2024-05-08 | 5.32 | 5.32 | 5.15 | 5.16 | 4.88 | qfq | 15,070,900 | 78,627,156 | -2.82% |
| 2024-05-07 | 5.32 | 5.32 | 5.25 | 5.31 | 5.02 | qfq | 12,552,496 | 66,399,766 | -0.19% |
| 2024-05-06 | 5.18 | 5.33 | 5.18 | 5.32 | 5.03 | qfq | 26,470,507 | 140,088,089 | 3.50% |
| 2024-04-30 | 5.19 | 5.22 | 5.10 | 5.14 | 4.86 | qfq | 20,347,701 | 104,590,768 | -1.15% |
| 2024-04-29 | 5.15 | 5.25 | 5.05 | 5.20 | 4.92 | qfq | 28,452,277 | 146,550,017 | 0.97% |
| 2024-04-26 | 5.00 | 5.16 | 4.98 | 5.15 | 4.87 | qfq | 39,222,415 | 200,053,913 | -0.77% |
| 2024-04-25 | 5.46 | 5.48 | 5.09 | 5.19 | 4.69 | qfq | 49,897,372 | 259,698,028 | -7.49% |
| 2024-04-24 | 5.51 | 5.62 | 5.47 | 5.61 | 5.07 | qfq | 15,758,400 | 87,715,740 | 2.19% |
| 2024-04-23 | 5.50 | 5.57 | 5.45 | 5.49 | 4.96 | qfq | 12,478,646 | 68,645,507 | -0.90% |
| 2024-04-22 | 5.54 | 5.60 | 5.41 | 5.54 | 5.01 | qfq | 16,547,863 | 91,524,240 | 0.54% |
| 2024-04-19 | 5.52 | 5.59 | 5.45 | 5.51 | 4.98 | qfq | 14,258,035 | 78,642,368 | 0.55% |
| 2024-04-18 | 5.45 | 5.59 | 5.37 | 5.48 | 4.95 | qfq | 18,343,593 | 100,934,711 | 0.74% |
| 2024-04-17 | 5.12 | 5.44 | 5.11 | 5.44 | 4.92 | qfq | 18,143,396 | 96,213,914 | 7.51% |
| 2024-04-16 | 5.43 | 5.43 | 5.05 | 5.06 | 4.57 | qfq | 28,402,075 | 146,721,129 | -6.64% |
| 2024-04-15 | 5.50 | 5.56 | 5.31 | 5.42 | 4.90 | qfq | 21,480,774 | 116,946,274 | -0.55% |
| 2024-04-12 | 5.57 | 5.59 | 5.44 | 5.45 | 4.93 | qfq | 10,089,900 | 55,599,312 | -1.45% |
| 2024-04-11 | 5.46 | 5.61 | 5.41 | 5.53 | 5.00 | qfq | 12,852,000 | 71,050,499 | 1.10% |
| 2024-04-10 | 5.54 | 5.59 | 5.41 | 5.47 | 4.94 | qfq | 12,509,563 | 68,796,002 | -1.44% |
| 2024-04-09 | 5.50 | 5.56 | 5.48 | 5.55 | 5.02 | qfq | 9,968,695 | 55,039,871 | 1.09% |
| 2024-04-08 | 5.54 | 5.61 | 5.48 | 5.49 | 4.96 | qfq | 11,015,040 | 61,005,396 | -1.26% |
| 2024-04-03 | 5.60 | 5.62 | 5.51 | 5.56 | 5.03 | qfq | 11,252,550 | 62,553,932 | -1.24% |
| 2024-04-02 | 5.64 | 5.66 | 5.56 | 5.63 | 5.09 | qfq | 12,245,894 | 68,771,461 | 0.00% |
| 2024-04-01 | 5.51 | 5.63 | 5.50 | 5.63 | 5.09 | qfq | 17,404,360 | 97,192,933 | 2.36% |
| 2024-03-29 | 5.44 | 5.50 | 5.39 | 5.50 | 4.97 | qfq | 11,630,286 | 63,338,248 | 1.29% |
| 2024-03-28 | 5.31 | 5.49 | 5.30 | 5.43 | 4.91 | qfq | 16,696,223 | 90,475,128 | 2.07% |
| 2024-03-27 | 5.47 | 5.48 | 5.30 | 5.32 | 4.81 | qfq | 16,785,641 | 90,666,669 | -2.56% |
| 2024-03-26 | 5.44 | 5.49 | 5.37 | 5.46 | 4.93 | qfq | 15,206,441 | 82,700,409 | 0.74% |
| 2024-03-25 | 5.56 | 5.58 | 5.40 | 5.42 | 4.90 | qfq | 19,143,410 | 105,487,366 | -2.69% |
| 2024-03-22 | 5.59 | 5.60 | 5.48 | 5.57 | 5.03 | qfq | 17,719,582 | 98,096,354 | -0.71% |
| 2024-03-21 | 5.63 | 5.66 | 5.51 | 5.61 | 5.07 | qfq | 19,220,232 | 107,552,092 | -0.36% |
| 2024-03-20 | 5.69 | 5.74 | 5.54 | 5.63 | 5.09 | qfq | 28,879,610 | 161,985,597 | -0.88% |
| 2024-03-19 | 5.77 | 5.77 | 5.66 | 5.68 | 5.13 | qfq | 19,551,980 | 111,253,106 | -1.73% |
| 2024-03-18 | 5.70 | 5.80 | 5.70 | 5.78 | 5.22 | qfq | 19,043,079 | 109,490,519 | 1.76% |
| 2024-03-15 | 5.60 | 5.69 | 5.54 | 5.68 | 5.13 | qfq | 12,478,334 | 70,209,751 | 1.97% |
| 2024-03-14 | 5.61 | 5.69 | 5.50 | 5.57 | 5.03 | qfq | 12,945,400 | 72,406,536 | -0.36% |
| 2024-03-13 | 5.57 | 5.65 | 5.52 | 5.59 | 5.05 | qfq | 16,738,439 | 93,483,931 | 0.72% |
| 2024-03-12 | 5.49 | 5.57 | 5.46 | 5.55 | 5.02 | qfq | 15,908,330 | 87,920,805 | 1.46% |
| 2024-03-11 | 5.36 | 5.47 | 5.33 | 5.47 | 4.94 | qfq | 13,042,226 | 70,539,842 | 1.86% |
| 2024-03-08 | 5.35 | 5.42 | 5.31 | 5.37 | 4.85 | qfq | 12,087,800 | 64,744,540 | 0.56% |
| 2024-03-07 | 5.40 | 5.48 | 5.34 | 5.34 | 4.83 | qfq | 13,648,779 | 73,845,483 | -0.74% |
| 2024-03-06 | 5.33 | 5.43 | 5.32 | 5.38 | 4.86 | qfq | 15,297,180 | 82,163,257 | 1.13% |
| 2024-03-05 | 5.34 | 5.39 | 5.29 | 5.32 | 4.81 | qfq | 12,177,133 | 65,023,005 | -0.93% |
| 2024-03-04 | 5.39 | 5.43 | 5.30 | 5.37 | 4.85 | qfq | 12,759,800 | 68,224,912 | -0.74% |
| 2024-03-01 | 5.40 | 5.48 | 5.32 | 5.41 | 4.89 | qfq | 19,358,009 | 104,164,678 | -0.18% |
| 2024-02-29 | 5.16 | 5.42 | 5.14 | 5.42 | 4.90 | qfq | 18,777,031 | 100,173,851 | 4.84% |
| 2024-02-28 | 5.47 | 5.53 | 5.17 | 5.17 | 4.67 | qfq | 27,823,285 | 149,390,581 | -5.66% |
| 2024-02-27 | 5.39 | 5.48 | 5.34 | 5.48 | 4.95 | qfq | 19,981,509 | 108,491,564 | 1.67% |
| 2024-02-26 | 5.30 | 5.46 | 5.23 | 5.39 | 4.87 | qfq | 27,676,493 | 148,020,910 | 3.85% |
| 2024-02-23 | 5.08 | 5.21 | 5.02 | 5.19 | 4.69 | qfq | 18,105,662 | 92,481,895 | 2.37% |
| 2024-02-22 | 5.00 | 5.08 | 4.98 | 5.07 | 4.58 | qfq | 15,248,041 | 76,875,352 | 1.40% |
| 2024-02-21 | 4.91 | 5.18 | 4.86 | 5.00 | 4.52 | qfq | 26,667,804 | 134,280,530 | 1.21% |
| 2024-02-20 | 4.94 | 4.95 | 4.85 | 4.94 | 4.46 | qfq | 19,815,110 | 96,938,178 | -0.40% |
| 2024-02-19 | 5.11 | 5.17 | 4.86 | 4.96 | 4.48 | qfq | 37,294,720 | 184,984,577 | -2.75% |
| 2024-02-08 | 4.70 | 5.10 | 4.63 | 5.10 | 4.61 | qfq | 31,380,731 | 156,200,783 | 9.91% |
| 2024-02-07 | 4.55 | 4.74 | 4.48 | 4.64 | 4.19 | qfq | 25,526,090 | 118,204,688 | 2.43% |
| 2024-02-06 | 4.12 | 4.60 | 4.05 | 4.53 | 4.09 | qfq | 34,023,048 | 148,206,473 | 8.37% |
| 2024-02-05 | 4.50 | 4.53 | 4.10 | 4.18 | 3.78 | qfq | 31,607,147 | 133,912,075 | -8.33% |
| 2024-02-02 | 4.82 | 4.89 | 4.44 | 4.56 | 4.12 | qfq | 23,411,082 | 109,371,182 | -5.79% |
| 2024-02-01 | 4.80 | 4.94 | 4.75 | 4.84 | 4.37 | qfq | 24,276,300 | 117,494,321 | 0.41% |
| 2024-01-31 | 5.01 | 5.08 | 4.80 | 4.82 | 4.36 | qfq | 18,351,694 | 90,104,487 | -4.55% |
| 2024-01-30 | 5.14 | 5.21 | 5.03 | 5.05 | 4.56 | qfq | 14,142,700 | 72,358,243 | -1.75% |
| 2024-01-29 | 5.31 | 5.34 | 5.13 | 5.14 | 4.65 | qfq | 11,209,000 | 58,252,020 | -2.84% |
| 2024-01-26 | 5.33 | 5.38 | 5.28 | 5.29 | 4.78 | qfq | 11,910,600 | 63,411,627 | -1.49% |
| 2024-01-25 | 5.19 | 5.38 | 5.14 | 5.37 | 4.85 | qfq | 14,056,166 | 74,386,219 | 3.47% |
| 2024-01-24 | 5.13 | 5.25 | 5.00 | 5.19 | 4.69 | qfq | 16,456,511 | 84,279,854 | 1.76% |
| 2024-01-23 | 5.01 | 5.14 | 4.91 | 5.10 | 4.61 | qfq | 16,884,145 | 85,416,478 | 0.79% |
| 2024-01-22 | 5.36 | 5.40 | 5.02 | 5.06 | 4.57 | qfq | 20,625,896 | 107,302,237 | -5.95% |
| 2024-01-19 | 5.44 | 5.48 | 5.36 | 5.38 | 4.86 | qfq | 16,985,174 | 92,045,402 | -1.82% |
| 2024-01-18 | 5.47 | 5.57 | 5.28 | 5.48 | 4.95 | qfq | 28,332,800 | 153,402,770 | -0.36% |
| 2024-01-17 | 5.73 | 5.77 | 5.49 | 5.50 | 4.97 | qfq | 30,204,478 | 169,913,344 | -1.43% |
| 2024-01-16 | 5.58 | 5.66 | 5.52 | 5.58 | 5.04 | qfq | 9,705,859 | 54,205,887 | 0.00% |
| 2024-01-15 | 5.63 | 5.63 | 5.51 | 5.58 | 5.04 | qfq | 9,266,704 | 51,653,101 | -1.24% |
| 2024-01-12 | 5.67 | 5.73 | 5.64 | 5.65 | 5.11 | qfq | 7,491,100 | 42,539,731 | -0.70% |
| 2024-01-11 | 5.60 | 5.71 | 5.54 | 5.69 | 5.14 | qfq | 7,642,100 | 43,090,119 | 1.79% |
| 2024-01-10 | 5.63 | 5.67 | 5.55 | 5.59 | 5.05 | qfq | 8,730,000 | 48,920,080 | -0.89% |
| 2024-01-09 | 5.60 | 5.71 | 5.59 | 5.64 | 5.10 | qfq | 10,339,720 | 58,409,553 | 0.89% |
| 2024-01-08 | 5.72 | 5.74 | 5.59 | 5.59 | 5.05 | qfq | 9,121,500 | 51,537,629 | -2.10% |
| 2024-01-05 | 5.82 | 5.84 | 5.67 | 5.71 | 5.16 | qfq | 8,905,696 | 51,375,811 | -1.89% |
| 2024-01-04 | 5.84 | 5.85 | 5.78 | 5.82 | 5.26 | qfq | 6,630,300 | 38,519,694 | -0.34% |
| 2024-01-03 | 5.87 | 5.88 | 5.78 | 5.84 | 5.28 | qfq | 8,932,017 | 52,058,217 | -0.34% |
| 2024-01-02 | 5.84 | 5.91 | 5.82 | 5.86 | 5.30 | qfq | 9,478,800 | 55,736,304 | 0.17% |
| 2023-12-29 | 5.76 | 5.86 | 5.75 | 5.85 | 5.29 | qfq | 11,478,930 | 66,823,904 | 1.21% |
| 2023-12-28 | 5.66 | 5.83 | 5.59 | 5.78 | 5.22 | qfq | 13,299,235 | 76,351,787 | 1.94% |
| 2023-12-27 | 5.62 | 5.68 | 5.60 | 5.67 | 5.12 | qfq | 8,958,373 | 50,574,539 | 1.07% |
| 2023-12-26 | 5.77 | 5.77 | 5.58 | 5.61 | 5.07 | qfq | 7,846,900 | 44,144,665 | -2.94% |
| 2023-12-25 | 5.69 | 5.79 | 5.65 | 5.78 | 5.22 | qfq | 8,518,795 | 48,821,757 | 1.40% |
| 2023-12-22 | 5.75 | 5.77 | 5.68 | 5.70 | 5.15 | qfq | 9,496,400 | 54,314,062 | -0.87% |
| 2023-12-21 | 5.71 | 5.77 | 5.61 | 5.75 | 5.20 | qfq | 8,288,207 | 47,268,909 | 0.35% |
| 2023-12-20 | 5.85 | 5.89 | 5.73 | 5.73 | 5.18 | qfq | 10,084,900 | 58,491,391 | -1.55% |
| 2023-12-19 | 5.86 | 5.88 | 5.77 | 5.82 | 5.26 | qfq | 14,683,195 | 85,457,916 | -0.51% |
| 2023-12-18 | 6.06 | 6.08 | 5.83 | 5.85 | 5.29 | qfq | 20,724,900 | 122,790,539 | -3.47% |
| 2023-12-15 | 6.08 | 6.12 | 6.04 | 6.06 | 5.48 | qfq | 8,444,320 | 51,295,633 | -0.16% |
| 2023-12-14 | 6.14 | 6.18 | 6.06 | 6.07 | 5.49 | qfq | 7,809,495 | 47,749,668 | -0.98% |
| 2023-12-13 | 6.13 | 6.19 | 6.00 | 6.13 | 5.54 | qfq | 13,371,900 | 81,709,559 | -0.49% |
| 2023-12-12 | 6.13 | 6.16 | 6.07 | 6.16 | 5.57 | qfq | 12,208,869 | 74,771,017 | 0.49% |
| 2023-12-11 | 6.04 | 6.14 | 5.97 | 6.13 | 5.54 | qfq | 15,062,896 | 91,310,584 | 2.00% |
| 2023-12-08 | 6.07 | 6.11 | 6.01 | 6.01 | 5.43 | qfq | 10,687,149 | 64,624,844 | -0.99% |
| 2023-12-07 | 6.11 | 6.15 | 6.04 | 6.07 | 5.49 | qfq | 10,513,869 | 63,905,954 | -0.82% |
| 2023-12-06 | 6.10 | 6.22 | 6.06 | 6.12 | 5.53 | qfq | 11,281,400 | 69,397,412 | 0.33% |
| 2023-12-05 | 6.23 | 6.24 | 6.10 | 6.10 | 5.51 | qfq | 9,766,100 | 59,977,928 | -1.45% |
| 2023-12-04 | 6.30 | 6.31 | 6.18 | 6.19 | 5.59 | qfq | 12,591,476 | 78,184,250 | -1.43% |
| 2023-12-01 | 6.43 | 6.43 | 6.25 | 6.28 | 5.68 | qfq | 13,480,757 | 84,814,330 | -2.03% |
| 2023-11-30 | 6.49 | 6.51 | 6.33 | 6.41 | 5.79 | qfq | 10,077,817 | 64,676,979 | -1.23% |
| 2023-11-29 | 6.54 | 6.56 | 6.46 | 6.49 | 5.87 | qfq | 7,760,376 | 50,510,200 | -0.76% |
| 2023-11-28 | 6.45 | 6.55 | 6.42 | 6.54 | 5.91 | qfq | 10,859,359 | 70,588,516 | 1.08% |
| 2023-11-27 | 6.39 | 6.49 | 6.39 | 6.47 | 5.85 | qfq | 14,468,159 | 93,285,678 | 1.73% |
| 2023-11-24 | 6.48 | 6.53 | 6.35 | 6.36 | 5.75 | qfq | 8,856,233 | 56,626,738 | -2.00% |
| 2023-11-23 | 6.35 | 6.50 | 6.29 | 6.49 | 5.87 | qfq | 12,392,500 | 79,776,659 | 2.53% |
| 2023-11-22 | 6.47 | 6.48 | 6.32 | 6.33 | 5.72 | qfq | 10,968,900 | 70,112,741 | -1.86% |
| 2023-11-21 | 6.57 | 6.57 | 6.43 | 6.45 | 5.83 | qfq | 13,778,820 | 89,705,477 | -1.07% |
| 2023-11-20 | 6.45 | 6.54 | 6.40 | 6.52 | 5.89 | qfq | 14,615,702 | 94,661,966 | 1.72% |
| 2023-11-17 | 6.27 | 6.41 | 6.25 | 6.41 | 5.79 | qfq | 12,660,777 | 80,592,897 | 2.23% |
| 2023-11-16 | 6.34 | 6.37 | 6.26 | 6.27 | 5.67 | qfq | 9,746,200 | 61,536,189 | -1.10% |
| 2023-11-15 | 6.23 | 6.38 | 6.18 | 6.34 | 5.73 | qfq | 16,542,208 | 103,946,392 | 2.26% |
| 2023-11-14 | 6.17 | 6.24 | 6.14 | 6.20 | 5.60 | qfq | 10,193,058 | 63,177,255 | 0.16% |
| 2023-11-13 | 6.21 | 6.25 | 6.14 | 6.19 | 5.59 | qfq | 11,040,408 | 68,231,348 | -0.16% |
| 2023-11-10 | 6.22 | 6.26 | 6.16 | 6.20 | 5.60 | qfq | 7,723,992 | 47,882,896 | -0.64% |
| 2023-11-09 | 6.28 | 6.32 | 6.21 | 6.24 | 5.64 | qfq | 12,980,900 | 81,055,396 | -1.27% |
| 2023-11-08 | 6.37 | 6.39 | 6.26 | 6.32 | 5.71 | qfq | 12,168,200 | 76,721,911 | -0.78% |
| 2023-11-07 | 6.35 | 6.40 | 6.30 | 6.37 | 5.76 | qfq | 15,885,700 | 101,025,501 | 0.00% |
| 2023-11-06 | 6.23 | 6.40 | 6.20 | 6.37 | 5.76 | qfq | 22,365,452 | 141,135,335 | 2.91% |
| 2023-11-03 | 6.08 | 6.25 | 6.08 | 6.19 | 5.59 | qfq | 19,158,900 | 118,383,934 | 3.00% |
| 2023-11-02 | 6.08 | 6.15 | 6.00 | 6.01 | 5.43 | qfq | 11,676,000 | 71,006,497 | -0.83% |
| 2023-11-01 | 5.95 | 6.13 | 5.95 | 6.06 | 5.48 | qfq | 18,341,700 | 111,366,835 | 1.17% |
| 2023-10-31 | 6.13 | 6.22 | 5.96 | 5.99 | 5.41 | qfq | 21,458,068 | 129,765,079 | -2.44% |
| 2023-10-30 | 6.28 | 6.28 | 5.98 | 6.14 | 5.55 | qfq | 25,561,826 | 156,226,935 | -2.54% |
| 2023-10-27 | 6.33 | 6.40 | 6.24 | 6.30 | 5.69 | qfq | 17,011,311 | 107,447,190 | -0.32% |
| 2023-10-26 | 6.31 | 6.32 | 6.10 | 6.32 | 5.71 | qfq | 19,020,300 | 118,179,294 | 0.32% |
| 2023-10-25 | 6.19 | 6.46 | 6.14 | 6.30 | 5.69 | qfq | 24,307,991 | 153,786,894 | 2.44% |
| 2023-10-24 | 6.22 | 6.26 | 6.14 | 6.15 | 5.56 | qfq | 11,790,250 | 73,005,146 | -1.28% |
| 2023-10-23 | 6.40 | 6.43 | 6.18 | 6.23 | 5.63 | qfq | 11,625,644 | 73,134,811 | -2.50% |
| 2023-10-20 | 6.37 | 6.54 | 6.36 | 6.39 | 5.78 | qfq | 11,225,400 | 72,357,800 | 0.16% |
| 2023-10-19 | 6.46 | 6.49 | 6.35 | 6.38 | 5.77 | qfq | 11,441,304 | 73,232,439 | -1.69% |
| 2023-10-18 | 6.57 | 6.61 | 6.49 | 6.49 | 5.87 | qfq | 14,786,707 | 96,754,951 | -1.07% |
| 2023-10-17 | 6.71 | 6.74 | 6.51 | 6.56 | 5.93 | qfq | 11,780,902 | 77,462,892 | -2.38% |
| 2023-10-16 | 6.82 | 6.84 | 6.69 | 6.72 | 6.07 | qfq | 11,392,300 | 76,716,986 | -1.03% |
| 2023-10-13 | 6.82 | 6.89 | 6.73 | 6.79 | 6.14 | qfq | 10,230,800 | 69,543,383 | -0.59% |
| 2023-10-12 | 6.76 | 6.89 | 6.73 | 6.83 | 6.17 | qfq | 15,626,200 | 106,619,871 | 1.64% |
| 2023-10-11 | 6.94 | 6.94 | 6.71 | 6.72 | 6.07 | qfq | 15,826,071 | 107,267,895 | -2.89% |
| 2023-10-10 | 7.01 | 7.01 | 6.82 | 6.92 | 6.25 | qfq | 12,169,471 | 83,854,757 | -1.00% |
| 2023-10-09 | 6.92 | 7.02 | 6.87 | 6.99 | 6.32 | qfq | 14,576,671 | 101,520,727 | 1.45% |
| 2023-09-28 | 6.81 | 6.92 | 6.80 | 6.89 | 6.23 | qfq | 14,132,794 | 97,141,053 | 0.73% |
| 2023-09-27 | 6.75 | 6.88 | 6.73 | 6.84 | 6.18 | qfq | 8,900,194 | 60,828,543 | 1.48% |
| 2023-09-26 | 6.73 | 6.78 | 6.72 | 6.74 | 6.09 | qfq | 7,058,800 | 47,640,824 | -0.30% |
| 2023-09-25 | 6.81 | 6.91 | 6.73 | 6.76 | 6.11 | qfq | 10,124,534 | 68,758,114 | -0.15% |
| 2023-09-22 | 6.71 | 6.79 | 6.66 | 6.77 | 6.12 | qfq | 8,798,800 | 59,393,929 | 1.35% |
| 2023-09-21 | 6.75 | 6.78 | 6.65 | 6.68 | 6.04 | qfq | 13,676,932 | 91,674,830 | -0.89% |
| 2023-09-20 | 6.82 | 6.88 | 6.71 | 6.74 | 6.09 | qfq | 13,719,314 | 92,894,987 | -1.61% |
| 2023-09-19 | 6.92 | 6.93 | 6.80 | 6.85 | 6.19 | qfq | 11,843,838 | 81,105,200 | -0.72% |
| 2023-09-18 | 6.83 | 6.98 | 6.81 | 6.90 | 6.24 | qfq | 13,142,600 | 90,851,070 | 0.44% |
| 2023-09-15 | 6.86 | 6.90 | 6.80 | 6.87 | 6.21 | qfq | 11,183,400 | 76,758,218 | 0.29% |
| 2023-09-14 | 6.94 | 6.95 | 6.81 | 6.85 | 6.19 | qfq | 10,704,400 | 73,563,417 | -1.01% |
| 2023-09-13 | 6.96 | 7.03 | 6.86 | 6.92 | 6.25 | qfq | 13,400,200 | 92,841,769 | -1.00% |
| 2023-09-12 | 7.03 | 7.07 | 6.95 | 6.99 | 6.32 | qfq | 18,381,824 | 128,738,482 | 0.14% |
| 2023-09-11 | 6.81 | 7.01 | 6.72 | 6.98 | 6.31 | qfq | 20,655,577 | 142,574,103 | 2.50% |
| 2023-09-08 | 6.70 | 6.88 | 6.66 | 6.81 | 6.15 | qfq | 15,113,500 | 102,926,431 | 1.04% |
| 2023-09-07 | 6.79 | 6.81 | 6.67 | 6.74 | 6.09 | qfq | 15,198,000 | 102,393,630 | -0.59% |
| 2023-09-06 | 6.69 | 6.85 | 6.67 | 6.78 | 6.13 | qfq | 13,933,303 | 94,409,226 | 1.04% |
| 2023-09-05 | 6.75 | 6.84 | 6.70 | 6.71 | 6.06 | qfq | 11,338,400 | 76,669,864 | -0.89% |
| 2023-09-04 | 6.79 | 6.86 | 6.72 | 6.77 | 6.12 | qfq | 15,778,906 | 106,957,204 | 0.30% |
| 2023-09-01 | 6.66 | 6.77 | 6.55 | 6.75 | 6.10 | qfq | 22,730,300 | 151,566,051 | 1.81% |
| 2023-08-31 | 6.71 | 6.78 | 6.61 | 6.63 | 5.99 | qfq | 10,829,607 | 72,352,920 | -1.19% |
| 2023-08-30 | 6.71 | 6.87 | 6.66 | 6.71 | 6.06 | qfq | 15,214,150 | 102,534,772 | 0.15% |
| 2023-08-29 | 6.31 | 6.71 | 6.28 | 6.70 | 6.06 | qfq | 21,843,300 | 144,156,939 | 5.68% |
| 2023-08-28 | 6.53 | 6.58 | 6.31 | 6.34 | 5.73 | qfq | 24,080,967 | 155,567,524 | 1.77% |
| 2023-08-25 | 6.44 | 6.47 | 6.18 | 6.23 | 5.63 | qfq | 16,710,497 | 105,145,232 | -3.71% |
| 2023-08-24 | 6.49 | 6.56 | 6.35 | 6.47 | 5.85 | qfq | 13,889,304 | 89,661,509 | 0.15% |
| 2023-08-23 | 6.56 | 6.56 | 6.40 | 6.46 | 5.84 | qfq | 13,350,200 | 86,550,807 | -1.37% |
| 2023-08-22 | 6.57 | 6.71 | 6.44 | 6.55 | 5.92 | qfq | 18,879,810 | 124,199,496 | 1.24% |
| 2023-08-21 | 6.60 | 6.61 | 6.45 | 6.47 | 5.85 | qfq | 18,267,900 | 119,232,997 | -0.92% |
| 2023-08-18 | 6.59 | 6.80 | 6.52 | 6.53 | 5.90 | qfq | 24,020,145 | 159,672,286 | 1.24% |
| 2023-08-17 | 6.35 | 6.48 | 6.25 | 6.45 | 5.83 | qfq | 11,109,099 | 70,919,645 | 1.26% |
| 2023-08-16 | 6.41 | 6.52 | 6.36 | 6.37 | 5.76 | qfq | 8,682,079 | 55,661,685 | -0.62% |
| 2023-08-15 | 6.49 | 6.58 | 6.37 | 6.41 | 5.79 | qfq | 9,549,800 | 61,718,044 | -1.08% |
| 2023-08-14 | 6.47 | 6.51 | 6.35 | 6.48 | 5.86 | qfq | 11,286,664 | 72,403,468 | -0.31% |
| 2023-08-11 | 6.63 | 6.66 | 6.47 | 6.50 | 5.87 | qfq | 10,426,947 | 68,503,146 | -1.37% |
| 2023-08-10 | 6.57 | 6.63 | 6.55 | 6.59 | 5.96 | qfq | 9,254,300 | 60,969,446 | -0.15% |
| 2023-08-09 | 6.77 | 6.77 | 6.51 | 6.60 | 5.97 | qfq | 16,196,897 | 106,872,352 | -2.22% |
| 2023-08-08 | 6.80 | 6.88 | 6.72 | 6.75 | 6.10 | qfq | 13,000,300 | 88,167,058 | -0.30% |
| 2023-08-07 | 6.84 | 6.85 | 6.75 | 6.77 | 6.12 | qfq | 11,536,843 | 78,267,638 | -1.17% |
| 2023-08-04 | 6.82 | 6.88 | 6.77 | 6.85 | 6.19 | qfq | 12,650,167 | 86,508,041 | 0.44% |
| 2023-08-03 | 6.80 | 6.93 | 6.77 | 6.82 | 6.16 | qfq | 14,992,614 | 102,734,452 | 0.00% |
| 2023-08-02 | 6.82 | 6.89 | 6.72 | 6.82 | 6.16 | qfq | 19,084,187 | 130,113,573 | 0.15% |
| 2023-08-01 | 6.59 | 6.86 | 6.55 | 6.81 | 6.15 | qfq | 28,159,391 | 190,289,577 | 3.03% |
| 2023-07-31 | 6.59 | 6.68 | 6.55 | 6.61 | 5.97 | qfq | 13,077,406 | 86,514,977 | 1.23% |
| 2023-07-28 | 6.42 | 6.63 | 6.36 | 6.53 | 5.90 | qfq | 16,019,659 | 104,408,126 | 1.56% |
| 2023-07-27 | 6.39 | 6.56 | 6.38 | 6.43 | 5.81 | qfq | 14,293,100 | 92,543,125 | 0.78% |
| 2023-07-26 | 6.58 | 6.58 | 6.35 | 6.38 | 5.77 | qfq | 19,769,500 | 127,022,051 | -3.19% |
| 2023-07-25 | 6.56 | 6.64 | 6.53 | 6.59 | 5.96 | qfq | 15,774,751 | 103,884,275 | 1.07% |
| 2023-07-24 | 6.51 | 6.60 | 6.47 | 6.52 | 5.89 | qfq | 9,919,490 | 64,802,091 | -0.15% |
| 2023-07-21 | 6.52 | 6.62 | 6.48 | 6.53 | 5.90 | qfq | 17,679,509 | 115,858,767 | 0.00% |
| 2023-07-20 | 6.68 | 6.75 | 6.52 | 6.53 | 5.90 | qfq | 22,393,129 | 148,015,342 | -1.95% |
| 2023-07-19 | 6.67 | 6.70 | 6.60 | 6.66 | 6.02 | qfq | 18,060,153 | 119,904,205 | -0.89% |
| 2023-07-18 | 6.66 | 6.80 | 6.61 | 6.72 | 6.07 | qfq | 24,354,216 | 163,795,482 | 1.36% |