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
太阳电缆002300.SZ
最近收盘价5.912026-07-17
最近交易日2026-07-17
成交量（股）18,376,518
成交额（元）110,291,640
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-08 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-10 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-04 | cash_dividend | 0.16 | — | — | — | 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 | 6.08 | 6.12 | 5.86 | 5.91 | 5.91 | qfq | 18,376,518 | 110,291,640 | -2.80% |
| 2026-07-16 | 5.95 | 6.20 | 5.95 | 6.08 | 6.08 | qfq | 15,156,360 | 92,485,171 | 0.33% |
| 2026-07-15 | 5.98 | 6.17 | 5.96 | 6.06 | 6.06 | qfq | 13,125,010 | 79,811,924 | 0.33% |
| 2026-07-14 | 5.98 | 6.04 | 5.80 | 6.04 | 6.04 | qfq | 18,667,163 | 110,626,925 | 0.50% |
| 2026-07-13 | 6.38 | 6.38 | 6.00 | 6.01 | 6.01 | qfq | 16,904,300 | 103,213,146 | -5.80% |
| 2026-07-10 | 6.22 | 6.54 | 6.16 | 6.38 | 6.38 | qfq | 19,463,609 | 124,329,776 | 2.08% |
| 2026-07-09 | 6.20 | 6.28 | 6.00 | 6.25 | 6.25 | qfq | 14,923,265 | 91,932,440 | 0.32% |
| 2026-07-08 | 6.45 | 6.46 | 6.21 | 6.23 | 6.23 | qfq | 15,372,501 | 96,401,323 | -3.26% |
| 2026-07-07 | 6.63 | 6.67 | 6.43 | 6.44 | 6.37 | qfq | 11,954,085 | 77,879,698 | -3.16% |
| 2026-07-06 | 6.86 | 6.97 | 6.63 | 6.65 | 6.58 | qfq | 16,271,536 | 109,850,212 | -2.64% |
| 2026-07-03 | 6.76 | 6.92 | 6.74 | 6.83 | 6.76 | qfq | 14,237,127 | 97,359,144 | 0.74% |
| 2026-07-02 | 6.83 | 6.97 | 6.73 | 6.78 | 6.71 | qfq | 16,359,584 | 112,248,039 | -0.44% |
| 2026-07-01 | 6.84 | 6.89 | 6.67 | 6.81 | 6.74 | qfq | 15,579,900 | 105,671,719 | 0.74% |
| 2026-06-30 | 6.65 | 6.78 | 6.59 | 6.76 | 6.69 | qfq | 11,999,830 | 80,804,948 | 0.75% |
| 2026-06-29 | 6.69 | 6.82 | 6.54 | 6.71 | 6.64 | qfq | 13,634,934 | 91,123,846 | -0.30% |
| 2026-06-26 | 6.92 | 7.00 | 6.73 | 6.73 | 6.66 | qfq | 15,547,909 | 105,877,874 | -2.60% |
| 2026-06-25 | 7.24 | 7.24 | 6.90 | 6.91 | 6.83 | qfq | 18,560,841 | 129,537,610 | -3.63% |
| 2026-06-24 | 7.32 | 7.33 | 7.04 | 7.17 | 7.09 | qfq | 15,799,185 | 112,912,877 | -2.45% |
| 2026-06-23 | 7.35 | 7.48 | 7.26 | 7.35 | 7.27 | qfq | 15,821,130 | 116,582,265 | -0.27% |
| 2026-06-22 | 7.24 | 7.39 | 7.09 | 7.37 | 7.29 | qfq | 19,624,217 | 141,934,606 | 0.82% |
| 2026-06-18 | 7.42 | 7.45 | 7.28 | 7.31 | 7.23 | qfq | 13,715,467 | 100,590,418 | -1.88% |
| 2026-06-17 | 7.72 | 7.74 | 7.41 | 7.45 | 7.37 | qfq | 18,599,709 | 140,167,107 | -3.50% |
| 2026-06-16 | 7.64 | 7.81 | 7.53 | 7.72 | 7.64 | qfq | 15,519,473 | 119,499,042 | 1.18% |
| 2026-06-15 | 7.53 | 7.68 | 7.49 | 7.63 | 7.55 | qfq | 15,658,497 | 119,412,681 | 2.01% |
| 2026-06-12 | 7.54 | 7.63 | 7.22 | 7.48 | 7.40 | qfq | 24,506,532 | 182,358,514 | -0.13% |
| 2026-06-11 | 7.52 | 7.59 | 7.36 | 7.49 | 7.41 | qfq | 14,797,670 | 110,824,730 | -0.53% |
| 2026-06-10 | 7.80 | 7.85 | 7.46 | 7.53 | 7.45 | qfq | 19,860,089 | 150,767,639 | -4.68% |
| 2026-06-09 | 7.92 | 7.95 | 7.73 | 7.90 | 7.81 | qfq | 14,701,743 | 115,440,035 | 1.28% |
| 2026-06-08 | 7.91 | 8.12 | 7.68 | 7.80 | 7.72 | qfq | 22,726,015 | 179,246,283 | -5.22% |
| 2026-06-05 | 8.26 | 8.38 | 8.12 | 8.23 | 8.14 | qfq | 17,899,560 | 147,876,355 | -0.96% |
| 2026-06-04 | 8.57 | 8.59 | 8.25 | 8.31 | 8.22 | qfq | 21,750,199 | 182,075,997 | -3.48% |
| 2026-06-03 | 8.50 | 8.68 | 8.41 | 8.61 | 8.52 | qfq | 20,185,731 | 173,379,790 | 1.29% |
| 2026-06-02 | 8.63 | 8.69 | 8.28 | 8.50 | 8.41 | qfq | 20,856,988 | 175,975,618 | -2.19% |
| 2026-06-01 | 8.48 | 8.79 | 8.42 | 8.69 | 8.60 | qfq | 19,700,215 | 170,603,094 | 1.64% |
| 2026-05-29 | 8.79 | 8.85 | 8.45 | 8.55 | 8.46 | qfq | 26,030,901 | 224,052,881 | -2.84% |
| 2026-05-28 | 8.56 | 8.83 | 8.51 | 8.80 | 8.70 | qfq | 27,073,518 | 235,522,002 | 3.53% |
| 2026-05-27 | 8.70 | 8.87 | 8.45 | 8.50 | 8.41 | qfq | 25,967,780 | 223,066,807 | -3.30% |
| 2026-05-26 | 9.30 | 9.31 | 8.66 | 8.79 | 8.69 | qfq | 38,601,588 | 341,125,008 | -6.29% |
| 2026-05-25 | 9.30 | 9.56 | 9.30 | 9.38 | 9.28 | qfq | 28,112,245 | 264,156,029 | 1.19% |
| 2026-05-22 | 9.23 | 9.32 | 9.10 | 9.27 | 9.17 | qfq | 26,025,330 | 240,640,400 | 0.43% |
| 2026-05-21 | 9.78 | 9.84 | 9.21 | 9.23 | 9.13 | qfq | 48,466,692 | 462,302,691 | -5.91% |
| 2026-05-20 | 10.21 | 10.22 | 9.70 | 9.81 | 9.70 | qfq | 51,517,575 | 506,998,101 | -4.76% |
| 2026-05-19 | 10.12 | 10.42 | 9.93 | 10.30 | 10.19 | qfq | 59,691,863 | 607,944,646 | 0.98% |
| 2026-05-18 | 10.08 | 10.38 | 10.01 | 10.20 | 10.09 | qfq | 50,172,882 | 512,679,754 | 0.69% |
| 2026-05-15 | 10.68 | 10.75 | 10.02 | 10.13 | 10.02 | qfq | 65,698,035 | 669,569,376 | -3.52% |
| 2026-05-14 | 11.03 | 11.18 | 10.48 | 10.50 | 10.39 | qfq | 110,856,869 | 1,195,726,376 | -7.24% |
| 2026-05-13 | 10.97 | 11.73 | 10.97 | 11.32 | 11.20 | qfq | 172,080,312 | 1,943,593,850 | 6.09% |
| 2026-05-12 | 9.71 | 10.67 | 9.50 | 10.67 | 10.55 | qfq | 72,535,930 | 756,058,875 | 10.00% |
| 2026-05-11 | 9.97 | 10.00 | 9.66 | 9.70 | 9.59 | qfq | 35,020,314 | 342,958,835 | -1.62% |
| 2026-05-08 | 9.83 | 9.94 | 9.72 | 9.86 | 9.75 | qfq | 29,645,649 | 290,880,960 | -0.60% |
| 2026-05-07 | 9.69 | 9.92 | 9.61 | 9.92 | 9.81 | qfq | 41,015,224 | 401,270,608 | 3.33% |
| 2026-05-06 | 9.50 | 9.62 | 9.43 | 9.60 | 9.50 | qfq | 33,111,277 | 316,776,369 | 2.45% |
| 2026-04-30 | 9.66 | 9.72 | 9.35 | 9.37 | 9.27 | qfq | 37,744,812 | 355,876,601 | -3.30% |
| 2026-04-29 | 9.59 | 9.85 | 9.40 | 9.69 | 9.58 | qfq | 30,910,639 | 299,686,833 | -0.82% |
| 2026-04-28 | 10.09 | 10.10 | 9.65 | 9.77 | 9.66 | qfq | 48,813,129 | 479,926,749 | -5.15% |
| 2026-04-27 | 10.16 | 10.46 | 10.11 | 10.30 | 10.19 | qfq | 39,612,151 | 408,702,180 | -0.19% |
| 2026-04-24 | 10.47 | 10.71 | 10.22 | 10.32 | 10.21 | qfq | 66,439,000 | 695,493,461 | -2.55% |
| 2026-04-23 | 10.20 | 10.89 | 9.89 | 10.59 | 10.47 | qfq | 100,474,089 | 1,042,020,410 | 3.62% |
| 2026-04-22 | 10.00 | 10.25 | 9.94 | 10.22 | 10.11 | qfq | 57,815,638 | 585,490,728 | -1.16% |
| 2026-04-21 | 10.63 | 10.69 | 10.18 | 10.34 | 10.23 | qfq | 94,003,651 | 973,298,251 | -0.77% |
| 2026-04-20 | 9.57 | 10.42 | 9.45 | 10.42 | 10.31 | qfq | 70,486,049 | 717,673,788 | 10.03% |
| 2026-04-17 | 9.62 | 9.70 | 9.43 | 9.47 | 9.37 | qfq | 34,496,093 | 327,699,748 | -2.57% |
| 2026-04-16 | 9.84 | 9.84 | 9.52 | 9.72 | 9.61 | qfq | 45,443,064 | 439,037,588 | -2.11% |
| 2026-04-15 | 9.47 | 9.93 | 9.45 | 9.93 | 9.82 | qfq | 67,954,519 | 661,725,661 | 4.64% |
| 2026-04-14 | 9.46 | 9.58 | 9.40 | 9.49 | 9.39 | qfq | 19,559,386 | 184,809,772 | 0.42% |
| 2026-04-13 | 9.53 | 9.56 | 9.36 | 9.45 | 9.35 | qfq | 19,159,652 | 180,503,183 | 0.11% |
| 2026-04-10 | 9.58 | 9.59 | 9.42 | 9.44 | 9.34 | qfq | 20,633,734 | 195,947,924 | -0.32% |
| 2026-04-09 | 9.55 | 9.57 | 9.38 | 9.47 | 9.37 | qfq | 22,567,181 | 213,497,221 | -1.35% |
| 2026-04-08 | 9.35 | 9.60 | 9.32 | 9.60 | 9.50 | qfq | 32,018,832 | 304,199,773 | 4.12% |
| 2026-04-07 | 8.96 | 9.25 | 8.85 | 9.22 | 9.12 | qfq | 28,960,956 | 265,388,304 | 1.88% |
| 2026-04-03 | 9.43 | 9.48 | 9.02 | 9.05 | 8.95 | qfq | 42,366,615 | 387,297,380 | -5.63% |
| 2026-04-02 | 9.39 | 10.08 | 9.35 | 9.59 | 9.49 | qfq | 58,250,902 | 566,554,174 | 1.91% |
| 2026-04-01 | 9.70 | 9.75 | 9.31 | 9.41 | 9.31 | qfq | 32,398,494 | 305,561,588 | -1.88% |
| 2026-03-31 | 9.46 | 9.94 | 9.39 | 9.59 | 9.49 | qfq | 43,841,171 | 425,013,734 | 0.10% |
| 2026-03-30 | 9.26 | 9.59 | 8.98 | 9.58 | 9.48 | qfq | 40,054,564 | 372,864,188 | 2.24% |
| 2026-03-27 | 9.10 | 9.43 | 9.03 | 9.37 | 9.27 | qfq | 26,099,408 | 242,718,380 | 0.64% |
| 2026-03-26 | 9.80 | 9.80 | 9.26 | 9.31 | 9.21 | qfq | 50,613,029 | 478,681,878 | -6.24% |
| 2026-03-25 | 9.59 | 9.96 | 9.45 | 9.93 | 9.82 | qfq | 65,473,146 | 638,426,416 | 3.44% |
| 2026-03-24 | 9.36 | 9.74 | 9.22 | 9.60 | 9.50 | qfq | 57,191,290 | 541,867,992 | 5.73% |
| 2026-03-23 | 9.31 | 9.64 | 9.05 | 9.08 | 8.98 | qfq | 36,918,333 | 343,521,429 | -4.32% |
| 2026-03-20 | 9.79 | 9.95 | 9.47 | 9.49 | 9.39 | qfq | 36,254,606 | 349,952,126 | -3.06% |
| 2026-03-19 | 9.97 | 10.05 | 9.71 | 9.79 | 9.68 | qfq | 38,236,122 | 376,781,774 | -3.93% |
| 2026-03-18 | 10.01 | 10.40 | 9.88 | 10.19 | 10.08 | qfq | 53,889,226 | 546,045,227 | 1.29% |
| 2026-03-17 | 10.40 | 10.59 | 10.04 | 10.06 | 9.95 | qfq | 66,935,668 | 686,502,992 | -3.64% |
| 2026-03-16 | 10.49 | 10.95 | 10.38 | 10.44 | 10.33 | qfq | 73,012,070 | 775,059,208 | 0.10% |
| 2026-03-13 | 10.94 | 11.03 | 10.38 | 10.43 | 10.32 | qfq | 77,581,293 | 824,893,491 | -5.78% |
| 2026-03-12 | 11.36 | 11.40 | 11.00 | 11.07 | 10.95 | qfq | 101,520,175 | 1,129,525,996 | -4.57% |
| 2026-03-11 | 11.66 | 12.13 | 11.20 | 11.60 | 11.47 | qfq | 143,351,078 | 1,672,727,629 | -1.44% |
| 2026-03-10 | 11.58 | 12.45 | 11.30 | 11.77 | 11.64 | qfq | 202,117,254 | 2,373,047,493 | 1.73% |
| 2026-03-09 | 10.85 | 11.57 | 10.85 | 11.57 | 11.44 | qfq | 67,853,244 | 769,035,148 | 9.98% |
| 2026-03-06 | 10.00 | 11.16 | 9.91 | 10.52 | 10.41 | qfq | 132,276,992 | 1,395,970,087 | 3.65% |
| 2026-03-05 | 9.92 | 10.31 | 9.90 | 10.15 | 10.04 | qfq | 92,013,720 | 932,390,937 | 4.00% |
| 2026-03-04 | 9.31 | 9.85 | 9.27 | 9.76 | 9.65 | qfq | 55,195,421 | 537,269,734 | 3.94% |
| 2026-03-03 | 9.82 | 9.85 | 9.36 | 9.39 | 9.29 | qfq | 42,689,862 | 409,033,905 | -3.89% |
| 2026-03-02 | 9.80 | 10.03 | 9.66 | 9.77 | 9.66 | qfq | 47,935,615 | 469,768,128 | -2.01% |
| 2026-02-27 | 9.72 | 10.02 | 9.64 | 9.97 | 9.86 | qfq | 58,373,949 | 577,119,692 | 1.63% |
| 2026-02-26 | 9.58 | 9.83 | 9.45 | 9.81 | 9.70 | qfq | 50,904,184 | 496,160,896 | 1.66% |
| 2026-02-25 | 9.60 | 9.69 | 9.49 | 9.65 | 9.55 | qfq | 47,841,355 | 459,958,217 | 1.15% |
| 2026-02-24 | 9.07 | 9.58 | 9.05 | 9.54 | 9.44 | qfq | 59,117,583 | 558,576,822 | 5.88% |
| 2026-02-13 | 9.08 | 9.20 | 8.98 | 9.01 | 8.91 | qfq | 24,431,432 | 221,993,837 | -2.07% |
| 2026-02-12 | 9.12 | 9.37 | 8.96 | 9.20 | 9.10 | qfq | 37,716,225 | 347,270,434 | 1.21% |
| 2026-02-11 | 9.19 | 9.21 | 9.07 | 9.09 | 8.99 | qfq | 19,255,574 | 175,661,310 | -0.76% |
| 2026-02-10 | 9.29 | 9.32 | 9.14 | 9.16 | 9.06 | qfq | 28,750,509 | 264,458,600 | -2.14% |
| 2026-02-09 | 9.41 | 9.44 | 9.24 | 9.36 | 9.26 | qfq | 36,812,994 | 343,364,431 | 1.19% |
| 2026-02-06 | 9.20 | 9.38 | 9.02 | 9.25 | 9.15 | qfq | 47,500,872 | 440,612,484 | -0.75% |
| 2026-02-05 | 9.55 | 9.66 | 9.18 | 9.32 | 9.22 | qfq | 90,734,421 | 849,431,825 | -2.51% |
| 2026-02-04 | 8.70 | 9.56 | 8.64 | 9.56 | 9.46 | qfq | 73,430,686 | 692,259,148 | 10.01% |
| 2026-02-03 | 8.61 | 8.76 | 8.47 | 8.69 | 8.60 | qfq | 33,641,604 | 290,144,447 | -0.11% |
| 2026-02-02 | 8.52 | 8.80 | 8.49 | 8.70 | 8.61 | qfq | 43,269,127 | 375,328,272 | 2.59% |
| 2026-01-30 | 8.35 | 8.49 | 8.25 | 8.48 | 8.39 | qfq | 23,966,380 | 200,673,325 | 0.95% |
| 2026-01-29 | 8.49 | 8.59 | 8.35 | 8.40 | 8.31 | qfq | 26,647,079 | 225,536,239 | -1.29% |
| 2026-01-28 | 8.62 | 8.80 | 8.50 | 8.51 | 8.42 | qfq | 36,772,920 | 315,559,539 | -2.18% |
| 2026-01-27 | 9.10 | 9.10 | 8.60 | 8.70 | 8.61 | qfq | 65,660,409 | 574,500,783 | -7.74% |
| 2026-01-26 | 9.74 | 9.89 | 9.33 | 9.43 | 9.33 | qfq | 53,933,920 | 517,858,916 | -3.68% |
| 2026-01-23 | 9.55 | 9.89 | 9.45 | 9.79 | 9.68 | qfq | 57,218,794 | 555,823,503 | 1.98% |
| 2026-01-22 | 9.49 | 9.72 | 9.34 | 9.60 | 9.50 | qfq | 48,150,697 | 457,856,486 | 0.63% |
| 2026-01-21 | 9.97 | 9.97 | 9.38 | 9.54 | 9.44 | qfq | 73,222,308 | 702,372,699 | -6.01% |
| 2026-01-20 | 10.46 | 10.54 | 10.10 | 10.15 | 10.04 | qfq | 90,364,545 | 925,715,412 | -3.15% |
| 2026-01-19 | 9.88 | 10.60 | 9.81 | 10.48 | 10.37 | qfq | 129,605,756 | 1,343,829,907 | 7.16% |
| 2026-01-16 | 9.92 | 10.10 | 9.62 | 9.78 | 9.67 | qfq | 106,338,407 | 1,050,693,319 | 2.84% |
| 2026-01-15 | 9.75 | 9.91 | 9.31 | 9.51 | 9.41 | qfq | 97,613,749 | 929,696,822 | -4.42% |
| 2026-01-14 | 9.38 | 10.30 | 9.38 | 9.95 | 9.84 | qfq | 137,652,344 | 1,379,132,220 | 6.30% |
| 2026-01-13 | 10.02 | 10.02 | 9.26 | 9.36 | 9.26 | qfq | 103,270,300 | 983,344,131 | -6.68% |
| 2026-01-12 | 9.69 | 10.12 | 9.63 | 10.03 | 9.92 | qfq | 99,158,983 | 985,580,273 | 3.51% |
| 2026-01-09 | 9.61 | 9.85 | 9.53 | 9.69 | 9.58 | qfq | 83,416,590 | 806,985,486 | -0.62% |
| 2026-01-08 | 9.34 | 10.00 | 9.26 | 9.75 | 9.64 | qfq | 114,335,557 | 1,117,021,903 | 3.72% |
| 2026-01-07 | 9.20 | 9.60 | 9.12 | 9.40 | 9.30 | qfq | 90,604,106 | 853,301,673 | 2.29% |
| 2026-01-06 | 9.11 | 9.20 | 9.03 | 9.19 | 9.09 | qfq | 46,861,939 | 427,863,442 | 0.55% |
| 2026-01-05 | 9.19 | 9.33 | 9.07 | 9.14 | 9.04 | qfq | 54,527,210 | 499,256,685 | -0.65% |
| 2025-12-31 | 9.32 | 9.50 | 8.90 | 9.20 | 9.10 | qfq | 83,372,382 | 760,496,213 | -2.95% |
| 2025-12-30 | 9.53 | 9.90 | 9.44 | 9.48 | 9.38 | qfq | 78,800,890 | 762,799,658 | -1.04% |
| 2025-12-29 | 9.75 | 9.85 | 9.51 | 9.58 | 9.48 | qfq | 66,417,861 | 638,459,497 | -3.13% |
| 2025-12-26 | 10.00 | 10.16 | 9.80 | 9.89 | 9.78 | qfq | 88,531,599 | 881,996,357 | -2.37% |
| 2025-12-25 | 9.87 | 10.20 | 9.77 | 10.13 | 10.02 | qfq | 95,792,850 | 959,942,094 | 1.00% |
| 2025-12-24 | 9.41 | 10.21 | 9.33 | 10.03 | 9.92 | qfq | 98,687,872 | 970,877,816 | 3.72% |
| 2025-12-23 | 9.81 | 10.19 | 9.60 | 9.67 | 9.56 | qfq | 97,404,212 | 960,477,652 | -3.20% |
| 2025-12-22 | 10.30 | 10.42 | 9.88 | 9.99 | 9.88 | qfq | 115,848,767 | 1,167,687,958 | -6.37% |
| 2025-12-19 | 10.54 | 10.86 | 10.00 | 10.67 | 10.55 | qfq | 147,922,655 | 1,548,857,309 | 1.43% |
| 2025-12-18 | 10.49 | 11.26 | 10.49 | 10.52 | 10.41 | qfq | 173,691,718 | 1,849,904,544 | -9.70% |
| 2025-12-17 | 12.18 | 12.49 | 11.65 | 11.65 | 11.52 | qfq | 169,204,492 | 1,997,676,156 | -9.97% |
| 2025-12-16 | 12.51 | 12.94 | 11.78 | 12.94 | 12.80 | qfq | 230,504,659 | 2,896,647,357 | 10.03% |
| 2025-12-15 | 11.76 | 11.76 | 11.76 | 11.76 | 11.63 | qfq | 11,835,206 | 139,182,023 | 10.01% |
| 2025-12-12 | 9.53 | 10.69 | 9.38 | 10.69 | 10.57 | qfq | 133,070,919 | 1,358,100,536 | 9.98% |
| 2025-12-11 | 10.07 | 10.40 | 9.53 | 9.72 | 9.61 | qfq | 133,551,747 | 1,329,226,661 | -5.72% |
| 2025-12-10 | 9.42 | 10.70 | 9.30 | 10.31 | 10.20 | qfq | 180,171,180 | 1,817,935,126 | 4.14% |
| 2025-12-09 | 9.69 | 10.36 | 9.40 | 9.90 | 9.79 | qfq | 173,987,227 | 1,698,145,217 | -4.62% |
| 2025-12-08 | 10.99 | 11.39 | 9.89 | 10.38 | 10.27 | qfq | 239,678,944 | 2,541,462,311 | 0.19% |
| 2025-12-05 | 9.33 | 10.36 | 8.97 | 10.36 | 10.25 | qfq | 184,808,850 | 1,759,083,542 | 9.98% |
| 2025-12-04 | 9.42 | 9.42 | 9.42 | 9.42 | 9.32 | qfq | 15,058,894 | 141,854,781 | 10.05% |
| 2025-12-03 | 8.39 | 8.56 | 8.31 | 8.56 | 8.47 | qfq | 39,464,774 | 335,284,668 | 10.03% |
| 2025-12-02 | 7.04 | 7.78 | 7.00 | 7.78 | 7.70 | qfq | 55,427,744 | 417,387,669 | 10.04% |
| 2025-12-01 | 7.02 | 7.14 | 6.99 | 7.07 | 6.99 | qfq | 27,112,981 | 191,235,275 | 1.00% |
| 2025-11-28 | 6.76 | 7.03 | 6.76 | 7.00 | 6.92 | qfq | 29,346,706 | 203,101,411 | 3.09% |
| 2025-11-27 | 6.86 | 6.92 | 6.76 | 6.79 | 6.72 | qfq | 20,579,075 | 140,807,485 | -1.02% |
| 2025-11-26 | 6.94 | 7.03 | 6.82 | 6.86 | 6.79 | qfq | 33,486,875 | 231,340,341 | -2.00% |
| 2025-11-25 | 6.71 | 7.25 | 6.63 | 7.00 | 6.92 | qfq | 53,424,737 | 371,162,183 | 4.79% |
| 2025-11-24 | 6.70 | 6.72 | 6.48 | 6.68 | 6.61 | qfq | 31,685,707 | 208,972,191 | 1.52% |
| 2025-11-21 | 6.85 | 6.89 | 6.58 | 6.58 | 6.51 | qfq | 43,122,685 | 288,641,773 | -4.91% |
| 2025-11-20 | 7.10 | 7.21 | 6.89 | 6.92 | 6.84 | qfq | 45,258,799 | 317,181,616 | -1.98% |
| 2025-11-19 | 7.30 | 7.44 | 6.97 | 7.06 | 6.98 | qfq | 69,740,126 | 498,380,619 | -5.11% |
| 2025-11-18 | 8.38 | 8.39 | 7.44 | 7.44 | 7.36 | qfq | 100,912,165 | 774,421,905 | -10.04% |
| 2025-11-17 | 8.21 | 8.50 | 7.87 | 8.27 | 8.18 | qfq | 105,732,492 | 865,134,082 | 3.25% |
| 2025-11-14 | 8.32 | 8.32 | 8.00 | 8.01 | 7.92 | qfq | 94,428,065 | 767,801,826 | -3.73% |
| 2025-11-13 | 8.06 | 8.88 | 7.84 | 8.32 | 8.23 | qfq | 130,911,431 | 1,087,328,604 | 1.09% |
| 2025-11-12 | 7.89 | 8.32 | 7.74 | 8.23 | 8.14 | qfq | 110,328,868 | 892,530,533 | 1.73% |
| 2025-11-11 | 8.01 | 8.25 | 7.92 | 8.09 | 8.00 | qfq | 105,069,803 | 845,662,388 | -2.76% |
| 2025-11-10 | 7.66 | 8.65 | 7.52 | 8.32 | 8.23 | qfq | 160,512,517 | 1,292,470,854 | 5.85% |
| 2025-11-07 | 7.48 | 8.50 | 7.38 | 7.86 | 7.77 | qfq | 164,958,839 | 1,289,954,288 | -1.26% |
| 2025-11-06 | 7.75 | 7.96 | 7.60 | 7.96 | 7.87 | qfq | 90,891,705 | 714,877,985 | 9.94% |
| 2025-11-05 | 6.57 | 7.24 | 6.52 | 7.24 | 7.16 | qfq | 55,064,655 | 385,463,778 | 10.03% |
| 2025-11-04 | 6.43 | 6.66 | 6.43 | 6.58 | 6.51 | qfq | 42,943,786 | 282,946,285 | 2.02% |
| 2025-11-03 | 6.35 | 6.45 | 6.31 | 6.45 | 6.38 | qfq | 13,084,182 | 83,973,346 | 1.90% |
| 2025-10-31 | 6.33 | 6.36 | 6.31 | 6.33 | 6.26 | qfq | 11,087,045 | 70,233,304 | 0.00% |
| 2025-10-30 | 6.42 | 6.45 | 6.31 | 6.33 | 6.26 | qfq | 12,610,092 | 80,255,331 | -1.86% |
| 2025-10-29 | 6.53 | 6.54 | 6.39 | 6.45 | 6.38 | qfq | 19,237,294 | 123,981,109 | -2.12% |
| 2025-10-28 | 6.45 | 6.62 | 6.42 | 6.59 | 6.52 | qfq | 29,151,272 | 191,047,462 | 2.01% |
| 2025-10-27 | 6.41 | 6.51 | 6.35 | 6.46 | 6.39 | qfq | 13,205,744 | 84,956,297 | 1.25% |
| 2025-10-24 | 6.39 | 6.42 | 6.36 | 6.38 | 6.31 | qfq | 6,938,715 | 44,362,302 | -0.16% |
| 2025-10-23 | 6.34 | 6.39 | 6.29 | 6.39 | 6.32 | qfq | 7,072,444 | 44,950,464 | 0.31% |
| 2025-10-22 | 6.34 | 6.40 | 6.31 | 6.37 | 6.30 | qfq | 6,445,798 | 41,070,658 | 0.00% |
| 2025-10-21 | 6.30 | 6.38 | 6.28 | 6.37 | 6.30 | qfq | 8,506,778 | 54,005,480 | 1.27% |
| 2025-10-20 | 6.17 | 6.30 | 6.17 | 6.29 | 6.22 | qfq | 8,993,517 | 56,179,608 | 2.28% |
| 2025-10-17 | 6.31 | 6.34 | 6.12 | 6.15 | 6.08 | qfq | 9,672,495 | 60,073,654 | -2.84% |
| 2025-10-16 | 6.39 | 6.42 | 6.31 | 6.33 | 6.26 | qfq | 7,202,569 | 45,753,970 | -0.78% |
| 2025-10-15 | 6.31 | 6.39 | 6.28 | 6.38 | 6.31 | qfq | 8,042,880 | 50,973,358 | 1.11% |
| 2025-10-14 | 6.42 | 6.43 | 6.28 | 6.31 | 6.24 | qfq | 13,488,893 | 85,623,323 | -1.25% |
| 2025-10-13 | 6.23 | 6.41 | 6.20 | 6.39 | 6.32 | qfq | 13,703,592 | 86,711,338 | -0.62% |
| 2025-10-10 | 6.34 | 6.45 | 6.27 | 6.43 | 6.36 | qfq | 16,549,384 | 105,805,085 | 2.23% |
| 2025-10-09 | 6.19 | 6.30 | 6.19 | 6.29 | 6.22 | qfq | 12,364,465 | 77,359,443 | 1.94% |
| 2025-09-30 | 6.15 | 6.19 | 6.15 | 6.17 | 6.10 | qfq | 5,897,818 | 36,375,060 | 0.16% |
| 2025-09-29 | 6.11 | 6.20 | 6.01 | 6.16 | 6.09 | qfq | 8,951,774 | 54,968,891 | 0.82% |
| 2025-09-26 | 6.09 | 6.20 | 6.05 | 6.11 | 6.04 | qfq | 8,090,201 | 49,713,619 | 0.33% |
| 2025-09-25 | 6.20 | 6.21 | 6.09 | 6.09 | 6.02 | qfq | 7,945,904 | 48,754,544 | -1.93% |
| 2025-09-24 | 6.15 | 6.21 | 6.10 | 6.21 | 6.14 | qfq | 7,764,770 | 47,952,579 | 0.81% |
| 2025-09-23 | 6.18 | 6.23 | 6.01 | 6.16 | 6.09 | qfq | 10,251,812 | 62,515,804 | -0.65% |
| 2025-09-22 | 6.23 | 6.26 | 6.15 | 6.20 | 6.13 | qfq | 7,685,754 | 47,563,315 | -0.80% |
| 2025-09-19 | 6.30 | 6.32 | 6.22 | 6.25 | 6.18 | qfq | 8,195,422 | 51,274,039 | 0.00% |
| 2025-09-18 | 6.38 | 6.39 | 6.23 | 6.25 | 6.18 | qfq | 12,213,303 | 77,143,401 | -2.04% |
| 2025-09-17 | 6.39 | 6.42 | 6.36 | 6.38 | 6.31 | qfq | 7,820,540 | 49,982,373 | -0.31% |
| 2025-09-16 | 6.34 | 6.40 | 6.29 | 6.40 | 6.33 | qfq | 10,568,470 | 66,985,214 | 1.11% |
| 2025-09-15 | 6.39 | 6.40 | 6.30 | 6.33 | 6.26 | qfq | 7,977,820 | 50,574,604 | -1.09% |
| 2025-09-12 | 6.49 | 6.49 | 6.38 | 6.40 | 6.33 | qfq | 9,871,435 | 63,397,727 | -1.08% |
| 2025-09-11 | 6.40 | 6.48 | 6.33 | 6.47 | 6.40 | qfq | 10,643,827 | 68,359,657 | 1.09% |
| 2025-09-10 | 6.42 | 6.43 | 6.36 | 6.40 | 6.33 | qfq | 6,158,769 | 39,337,676 | -0.16% |
| 2025-09-09 | 6.45 | 6.51 | 6.39 | 6.41 | 6.34 | qfq | 8,470,385 | 54,537,940 | -0.47% |
| 2025-09-08 | 6.43 | 6.44 | 6.34 | 6.44 | 6.37 | qfq | 9,456,586 | 60,485,761 | 0.63% |
| 2025-09-05 | 6.27 | 6.40 | 6.24 | 6.40 | 6.33 | qfq | 9,139,183 | 57,984,157 | 2.40% |
| 2025-09-04 | 6.20 | 6.32 | 6.20 | 6.25 | 6.18 | qfq | 10,174,500 | 63,776,556 | 0.81% |
| 2025-09-03 | 6.35 | 6.39 | 6.20 | 6.20 | 6.13 | qfq | 9,700,895 | 60,881,308 | -2.36% |
| 2025-09-02 | 6.45 | 6.45 | 6.32 | 6.35 | 6.28 | qfq | 11,024,055 | 70,211,884 | -1.70% |
| 2025-09-01 | 6.34 | 6.46 | 6.32 | 6.46 | 6.39 | qfq | 11,673,611 | 74,879,118 | 1.89% |
| 2025-08-29 | 6.43 | 6.43 | 6.33 | 6.34 | 6.27 | qfq | 9,969,967 | 63,554,984 | -1.40% |
| 2025-08-28 | 6.44 | 6.50 | 6.21 | 6.43 | 6.36 | qfq | 17,209,552 | 109,797,074 | -0.16% |
| 2025-08-27 | 6.63 | 6.64 | 6.44 | 6.44 | 6.37 | qfq | 18,956,572 | 124,358,459 | -3.16% |
| 2025-08-26 | 6.62 | 6.66 | 6.59 | 6.65 | 6.58 | qfq | 18,673,545 | 123,856,595 | 0.61% |
| 2025-08-25 | 6.55 | 6.61 | 6.54 | 6.61 | 6.54 | qfq | 16,822,823 | 110,784,969 | 0.76% |
| 2025-08-22 | 6.61 | 6.61 | 6.49 | 6.56 | 6.49 | qfq | 13,509,831 | 88,257,073 | -0.46% |
| 2025-08-21 | 6.55 | 6.61 | 6.53 | 6.59 | 6.52 | qfq | 18,320,073 | 120,390,976 | 0.76% |
| 2025-08-20 | 6.50 | 6.54 | 6.47 | 6.54 | 6.47 | qfq | 11,152,666 | 72,684,810 | 0.62% |
| 2025-08-19 | 6.51 | 6.53 | 6.46 | 6.50 | 6.43 | qfq | 11,016,022 | 71,597,855 | -0.15% |
| 2025-08-18 | 6.46 | 6.53 | 6.44 | 6.51 | 6.44 | qfq | 12,796,585 | 83,058,197 | 0.77% |
| 2025-08-15 | 6.40 | 6.49 | 6.39 | 6.46 | 6.39 | qfq | 9,234,743 | 59,525,040 | 0.78% |
| 2025-08-14 | 6.52 | 6.53 | 6.39 | 6.41 | 6.34 | qfq | 13,616,202 | 87,805,094 | -1.54% |
| 2025-08-13 | 6.55 | 6.56 | 6.50 | 6.51 | 6.44 | qfq | 12,006,757 | 78,304,575 | -0.61% |
| 2025-08-12 | 6.60 | 6.63 | 6.53 | 6.55 | 6.48 | qfq | 9,814,840 | 64,341,381 | -0.91% |
| 2025-08-11 | 6.56 | 6.64 | 6.52 | 6.61 | 6.54 | qfq | 13,733,924 | 90,455,342 | 1.07% |
| 2025-08-08 | 6.51 | 6.57 | 6.50 | 6.54 | 6.47 | qfq | 8,034,474 | 52,503,147 | 0.00% |
| 2025-08-07 | 6.58 | 6.59 | 6.50 | 6.54 | 6.47 | qfq | 10,506,511 | 68,596,357 | -0.61% |
| 2025-08-06 | 6.59 | 6.60 | 6.55 | 6.58 | 6.51 | qfq | 10,214,253 | 67,140,807 | -0.30% |
| 2025-08-05 | 6.53 | 6.60 | 6.51 | 6.60 | 6.53 | qfq | 8,710,067 | 57,210,936 | 1.07% |
| 2025-08-04 | 6.46 | 6.53 | 6.39 | 6.53 | 6.46 | qfq | 8,157,979 | 52,807,987 | 0.62% |
| 2025-08-01 | 6.48 | 6.54 | 6.46 | 6.49 | 6.42 | qfq | 7,593,188 | 49,338,813 | -0.15% |
| 2025-07-31 | 6.62 | 6.63 | 6.46 | 6.50 | 6.43 | qfq | 14,702,105 | 96,183,075 | -2.26% |
| 2025-07-30 | 6.69 | 6.69 | 6.58 | 6.65 | 6.58 | qfq | 12,776,345 | 84,788,417 | -0.89% |
| 2025-07-29 | 6.64 | 6.71 | 6.57 | 6.71 | 6.64 | qfq | 15,320,753 | 101,758,076 | 0.75% |
| 2025-07-28 | 6.62 | 6.68 | 6.60 | 6.66 | 6.59 | qfq | 10,690,039 | 71,070,267 | 0.45% |
| 2025-07-25 | 6.75 | 6.75 | 6.63 | 6.63 | 6.56 | qfq | 17,370,159 | 115,718,814 | -1.78% |
| 2025-07-24 | 6.70 | 6.75 | 6.67 | 6.75 | 6.68 | qfq | 17,929,563 | 120,386,268 | 0.15% |
| 2025-07-23 | 6.96 | 6.99 | 6.71 | 6.74 | 6.67 | qfq | 35,521,042 | 242,560,069 | -3.16% |
| 2025-07-22 | 6.74 | 7.15 | 6.66 | 6.96 | 6.88 | qfq | 52,265,827 | 359,375,756 | 3.88% |
| 2025-07-21 | 6.56 | 6.70 | 6.55 | 6.70 | 6.63 | qfq | 24,556,756 | 163,431,140 | 2.92% |
| 2025-07-18 | 6.55 | 6.56 | 6.49 | 6.51 | 6.44 | qfq | 12,474,328 | 81,286,566 | -0.46% |
| 2025-07-17 | 6.51 | 6.54 | 6.45 | 6.54 | 6.47 | qfq | 14,799,639 | 96,119,917 | 0.62% |
| 2025-07-16 | 6.53 | 6.57 | 6.48 | 6.50 | 6.43 | qfq | 14,710,233 | 95,905,487 | -0.31% |
| 2025-07-15 | 6.77 | 6.78 | 6.46 | 6.52 | 6.45 | qfq | 31,074,019 | 204,390,939 | -3.69% |
| 2025-07-14 | 6.85 | 6.88 | 6.75 | 6.77 | 6.70 | qfq | 19,838,593 | 134,829,109 | -1.17% |
| 2025-07-11 | 6.80 | 6.91 | 6.73 | 6.85 | 6.78 | qfq | 23,730,295 | 161,891,177 | 0.59% |
| 2025-07-10 | 6.85 | 6.90 | 6.76 | 6.81 | 6.74 | qfq | 22,097,803 | 150,484,132 | -1.59% |
| 2025-07-09 | 7.05 | 7.08 | 6.88 | 6.92 | 6.74 | qfq | 33,169,108 | 231,481,596 | -1.42% |
| 2025-07-08 | 7.09 | 7.09 | 6.93 | 7.02 | 6.83 | qfq | 35,800,352 | 250,266,178 | -0.71% |
| 2025-07-07 | 6.83 | 7.08 | 6.77 | 7.07 | 6.88 | qfq | 47,592,276 | 332,133,970 | 4.12% |
| 2025-07-04 | 6.80 | 6.89 | 6.74 | 6.79 | 6.61 | qfq | 31,470,218 | 214,595,547 | -1.02% |
| 2025-07-03 | 7.07 | 7.13 | 6.83 | 6.86 | 6.68 | qfq | 53,315,179 | 369,508,824 | -1.72% |
| 2025-07-02 | 7.46 | 7.46 | 6.98 | 6.98 | 6.79 | qfq | 85,857,288 | 621,916,271 | -0.57% |
| 2025-07-01 | 6.85 | 7.04 | 6.80 | 7.02 | 6.83 | qfq | 46,808,737 | 323,653,846 | 2.48% |
| 2025-06-30 | 6.79 | 6.86 | 6.75 | 6.85 | 6.67 | qfq | 30,053,786 | 204,750,196 | 0.88% |
| 2025-06-27 | 6.80 | 6.93 | 6.77 | 6.79 | 6.61 | qfq | 41,092,268 | 280,854,329 | -2.02% |
| 2025-06-26 | 6.59 | 7.26 | 6.57 | 6.93 | 6.75 | qfq | 72,694,427 | 504,593,009 | 4.52% |
| 2025-06-25 | 6.61 | 6.63 | 6.52 | 6.63 | 6.45 | qfq | 27,856,487 | 183,397,953 | 0.00% |
| 2025-06-24 | 6.61 | 6.67 | 6.51 | 6.63 | 6.45 | qfq | 31,590,695 | 208,459,647 | 0.30% |
| 2025-06-23 | 6.43 | 6.61 | 6.36 | 6.61 | 6.43 | qfq | 29,840,672 | 194,516,091 | 2.80% |
| 2025-06-20 | 6.48 | 6.57 | 6.34 | 6.43 | 6.26 | qfq | 26,029,477 | 167,496,608 | -0.46% |
| 2025-06-19 | 6.84 | 6.84 | 6.46 | 6.46 | 6.29 | qfq | 43,831,159 | 289,784,515 | -5.69% |
| 2025-06-18 | 6.81 | 6.91 | 6.69 | 6.85 | 6.67 | qfq | 46,166,554 | 313,291,049 | 0.88% |
| 2025-06-17 | 6.80 | 6.82 | 6.62 | 6.79 | 6.61 | qfq | 42,924,007 | 289,189,464 | 0.15% |
| 2025-06-16 | 6.71 | 6.80 | 6.55 | 6.78 | 6.60 | qfq | 45,097,629 | 302,735,331 | 1.04% |
| 2025-06-13 | 6.75 | 6.90 | 6.71 | 6.71 | 6.53 | qfq | 56,346,602 | 382,919,348 | -0.45% |
| 2025-06-12 | 6.86 | 6.89 | 6.65 | 6.74 | 6.56 | qfq | 64,723,247 | 436,688,583 | -2.74% |
| 2025-06-11 | 7.06 | 7.36 | 6.86 | 6.93 | 6.75 | qfq | 135,776,493 | 951,470,279 | 1.61% |
| 2025-06-10 | 6.23 | 6.82 | 6.19 | 6.82 | 6.64 | qfq | 41,065,620 | 275,060,338 | 10.00% |
| 2025-06-09 | 6.11 | 6.20 | 6.11 | 6.20 | 6.04 | qfq | 18,400,195 | 113,501,830 | 1.64% |
| 2025-06-06 | 6.20 | 6.28 | 6.08 | 6.10 | 5.94 | qfq | 24,643,744 | 151,669,676 | -1.45% |
| 2025-06-05 | 6.32 | 6.33 | 6.15 | 6.19 | 6.03 | qfq | 31,597,814 | 197,073,123 | -1.12% |
| 2025-06-04 | 6.28 | 6.39 | 6.23 | 6.26 | 6.09 | qfq | 29,340,781 | 184,414,056 | -0.48% |
| 2025-06-03 | 6.14 | 6.34 | 6.03 | 6.29 | 6.12 | qfq | 36,154,712 | 223,475,327 | 1.29% |
| 2025-05-30 | 6.59 | 6.60 | 6.16 | 6.21 | 6.04 | qfq | 51,848,111 | 324,313,013 | -5.19% |
| 2025-05-29 | 6.41 | 6.79 | 6.41 | 6.55 | 6.38 | qfq | 74,979,809 | 492,593,318 | -2.82% |
| 2025-05-28 | 6.61 | 6.92 | 6.52 | 6.74 | 6.56 | qfq | 85,217,964 | 572,764,748 | 1.97% |
| 2025-05-27 | 6.31 | 6.92 | 6.19 | 6.61 | 6.43 | qfq | 96,394,265 | 628,869,865 | 5.09% |
| 2025-05-26 | 6.05 | 6.30 | 6.05 | 6.29 | 6.12 | qfq | 61,708,416 | 384,503,631 | 4.49% |
| 2025-05-23 | 5.96 | 6.25 | 5.92 | 6.02 | 5.86 | qfq | 42,042,653 | 256,512,835 | 1.01% |
| 2025-05-22 | 6.01 | 6.09 | 5.95 | 5.96 | 5.80 | qfq | 14,381,346 | 86,459,945 | -1.32% |
| 2025-05-21 | 6.09 | 6.09 | 6.02 | 6.04 | 5.88 | qfq | 12,069,434 | 72,959,320 | -0.98% |
| 2025-05-20 | 6.10 | 6.14 | 6.05 | 6.10 | 5.94 | qfq | 15,783,478 | 95,984,729 | 0.00% |
| 2025-05-19 | 6.06 | 6.10 | 5.99 | 6.10 | 5.94 | qfq | 20,482,881 | 124,237,744 | 1.16% |
| 2025-05-16 | 5.94 | 6.10 | 5.94 | 6.03 | 5.87 | qfq | 31,689,544 | 192,141,222 | 1.17% |
| 2025-05-15 | 5.99 | 6.05 | 5.92 | 5.96 | 5.80 | qfq | 15,016,437 | 89,665,054 | -0.83% |
| 2025-05-14 | 6.01 | 6.05 | 5.98 | 6.01 | 5.85 | qfq | 15,792,744 | 94,856,079 | -0.33% |
| 2025-05-13 | 6.11 | 6.11 | 5.99 | 6.03 | 5.87 | qfq | 19,092,934 | 115,284,354 | 0.00% |
| 2025-05-12 | 6.03 | 6.13 | 5.99 | 6.03 | 5.87 | qfq | 21,013,514 | 127,059,512 | 0.67% |
| 2025-05-09 | 6.09 | 6.18 | 5.97 | 5.99 | 5.83 | qfq | 27,582,550 | 166,361,197 | -1.96% |
| 2025-05-08 | 5.89 | 6.13 | 5.87 | 6.11 | 5.95 | qfq | 43,607,643 | 263,840,299 | 2.69% |
| 2025-05-07 | 5.96 | 6.04 | 5.85 | 5.95 | 5.79 | qfq | 35,192,359 | 207,909,986 | 0.68% |
| 2025-05-06 | 5.69 | 5.93 | 5.69 | 5.91 | 5.75 | qfq | 27,116,030 | 158,749,758 | 4.23% |
| 2025-04-30 | 5.61 | 5.72 | 5.61 | 5.67 | 5.52 | qfq | 15,307,956 | 86,862,379 | 1.80% |
| 2025-04-29 | 5.50 | 5.65 | 5.49 | 5.57 | 5.42 | qfq | 14,019,100 | 78,409,526 | 0.00% |
| 2025-04-28 | 5.71 | 5.74 | 5.56 | 5.57 | 5.42 | qfq | 15,959,778 | 89,760,331 | -2.45% |
| 2025-04-25 | 5.67 | 5.77 | 5.67 | 5.71 | 5.56 | qfq | 14,697,130 | 84,124,840 | 0.00% |
| 2025-04-24 | 5.76 | 5.81 | 5.66 | 5.71 | 5.56 | qfq | 20,811,692 | 119,144,802 | -1.55% |
| 2025-04-23 | 5.70 | 5.87 | 5.70 | 5.80 | 5.65 | qfq | 30,091,458 | 174,318,836 | 1.58% |
| 2025-04-22 | 5.75 | 5.79 | 5.68 | 5.71 | 5.56 | qfq | 18,629,044 | 106,478,661 | -0.87% |
| 2025-04-21 | 5.71 | 5.77 | 5.64 | 5.76 | 5.61 | qfq | 23,501,521 | 134,418,837 | 0.52% |
| 2025-04-18 | 5.58 | 5.78 | 5.53 | 5.73 | 5.58 | qfq | 32,515,345 | 184,679,855 | 2.50% |
| 2025-04-17 | 5.56 | 5.67 | 5.56 | 5.59 | 5.44 | qfq | 23,259,282 | 130,548,528 | -1.24% |
| 2025-04-16 | 5.79 | 5.79 | 5.55 | 5.66 | 5.51 | qfq | 30,116,460 | 170,431,325 | -2.41% |
| 2025-04-15 | 5.71 | 5.82 | 5.65 | 5.80 | 5.65 | qfq | 34,177,205 | 196,237,055 | 1.75% |
| 2025-04-14 | 5.66 | 5.76 | 5.63 | 5.70 | 5.55 | qfq | 31,132,037 | 177,763,542 | 2.15% |
| 2025-04-11 | 5.50 | 5.63 | 5.50 | 5.58 | 5.43 | qfq | 30,922,558 | 172,551,500 | 0.00% |
| 2025-04-10 | 5.55 | 5.72 | 5.51 | 5.58 | 5.43 | qfq | 47,067,649 | 264,710,323 | 1.82% |
| 2025-04-09 | 5.20 | 5.50 | 4.90 | 5.48 | 5.33 | qfq | 55,202,424 | 289,980,533 | 3.59% |
| 2025-04-08 | 5.37 | 5.48 | 5.19 | 5.29 | 5.15 | qfq | 51,406,577 | 274,115,051 | -2.76% |
| 2025-04-07 | 5.68 | 5.76 | 5.44 | 5.44 | 5.30 | qfq | 36,726,087 | 202,398,415 | -9.93% |
| 2025-04-03 | 6.01 | 6.10 | 5.89 | 6.04 | 5.88 | qfq | 59,753,262 | 359,241,992 | -0.98% |
| 2025-04-02 | 6.17 | 6.26 | 6.05 | 6.10 | 5.94 | qfq | 64,326,928 | 393,514,564 | -1.13% |
| 2025-04-01 | 6.29 | 6.41 | 6.13 | 6.17 | 6.01 | qfq | 77,842,870 | 485,899,059 | -2.83% |
| 2025-03-31 | 6.50 | 6.60 | 6.19 | 6.35 | 6.18 | qfq | 103,000,158 | 645,923,089 | -7.70% |
| 2025-03-28 | 6.88 | 7.60 | 6.88 | 6.88 | 6.70 | qfq | 131,958,883 | 931,095,719 | -9.95% |
| 2025-03-27 | 8.50 | 8.79 | 7.59 | 7.64 | 7.44 | qfq | 189,653,913 | 1,562,308,074 | -9.37% |
| 2025-03-26 | 7.71 | 8.43 | 7.66 | 8.43 | 8.21 | qfq | 142,113,744 | 1,158,978,968 | 10.05% |
| 2025-03-25 | 7.66 | 7.66 | 7.66 | 7.66 | 7.46 | qfq | 7,661,061 | 58,683,727 | 10.06% |
| 2025-03-24 | 6.96 | 6.96 | 6.96 | 6.96 | 6.77 | qfq | 9,023,303 | 62,802,189 | 9.95% |
| 2025-03-21 | 5.75 | 6.33 | 5.71 | 6.33 | 6.16 | qfq | 25,708,525 | 159,240,660 | 10.09% |
| 2025-03-20 | 5.65 | 5.83 | 5.63 | 5.75 | 5.60 | qfq | 15,070,065 | 86,322,012 | 1.59% |
| 2025-03-19 | 5.64 | 5.70 | 5.61 | 5.66 | 5.51 | qfq | 9,600,880 | 54,265,538 | -0.35% |
| 2025-03-18 | 5.69 | 5.71 | 5.62 | 5.68 | 5.53 | qfq | 11,829,261 | 66,950,446 | 0.35% |
| 2025-03-17 | 5.60 | 5.71 | 5.55 | 5.66 | 5.51 | qfq | 19,200,711 | 108,413,278 | 2.35% |
| 2025-03-14 | 5.52 | 5.55 | 5.46 | 5.53 | 5.38 | qfq | 9,744,262 | 53,711,878 | 0.36% |
| 2025-03-13 | 5.46 | 5.52 | 5.41 | 5.51 | 5.36 | qfq | 12,895,509 | 70,472,985 | 1.10% |
| 2025-03-12 | 5.37 | 5.47 | 5.36 | 5.45 | 5.31 | qfq | 10,970,463 | 59,527,007 | 1.49% |
| 2025-03-11 | 5.29 | 5.38 | 5.25 | 5.37 | 5.23 | qfq | 8,856,813 | 47,243,064 | 1.13% |
| 2025-03-10 | 5.27 | 5.38 | 5.26 | 5.31 | 5.17 | qfq | 6,456,840 | 34,298,663 | 0.76% |
| 2025-03-07 | 5.32 | 5.36 | 5.25 | 5.27 | 5.13 | qfq | 7,328,914 | 38,821,882 | -1.50% |
| 2025-03-06 | 5.29 | 5.36 | 5.25 | 5.35 | 5.21 | qfq | 9,603,210 | 51,075,446 | 1.13% |
| 2025-03-05 | 5.33 | 5.37 | 5.24 | 5.29 | 5.15 | qfq | 7,426,584 | 39,286,776 | -0.94% |
| 2025-03-04 | 5.22 | 5.35 | 5.20 | 5.34 | 5.20 | qfq | 8,456,818 | 44,788,517 | 1.91% |
| 2025-03-03 | 5.23 | 5.32 | 5.21 | 5.24 | 5.10 | qfq | 7,761,023 | 41,004,131 | 0.58% |
| 2025-02-28 | 5.32 | 5.33 | 5.20 | 5.21 | 5.07 | qfq | 7,562,093 | 39,853,982 | -2.25% |
| 2025-02-27 | 5.38 | 5.38 | 5.25 | 5.33 | 5.19 | qfq | 8,287,782 | 43,966,500 | -0.74% |
| 2025-02-26 | 5.34 | 5.39 | 5.32 | 5.37 | 5.23 | qfq | 6,974,438 | 37,423,576 | 0.94% |
| 2025-02-25 | 5.32 | 5.39 | 5.30 | 5.32 | 5.18 | qfq | 5,560,390 | 29,666,939 | -1.12% |
| 2025-02-24 | 5.31 | 5.39 | 5.26 | 5.38 | 5.24 | qfq | 8,981,464 | 47,919,065 | 1.51% |
| 2025-02-21 | 5.32 | 5.34 | 5.27 | 5.30 | 5.16 | qfq | 5,814,300 | 30,786,813 | -0.19% |
| 2025-02-20 | 5.34 | 5.34 | 5.29 | 5.31 | 5.17 | qfq | 6,013,200 | 31,937,836 | -0.56% |
| 2025-02-19 | 5.32 | 5.34 | 5.27 | 5.34 | 5.20 | qfq | 5,377,954 | 28,586,022 | 1.14% |
| 2025-02-18 | 5.38 | 5.41 | 5.27 | 5.28 | 5.14 | qfq | 8,459,394 | 45,257,979 | -1.86% |
| 2025-02-17 | 5.28 | 5.41 | 5.25 | 5.38 | 5.24 | qfq | 11,463,232 | 61,310,909 | 2.09% |
| 2025-02-14 | 5.27 | 5.31 | 5.24 | 5.27 | 5.13 | qfq | 5,803,006 | 30,610,354 | 0.00% |
| 2025-02-13 | 5.34 | 5.38 | 5.26 | 5.27 | 5.13 | qfq | 6,423,140 | 34,119,667 | -1.86% |
| 2025-02-12 | 5.34 | 5.37 | 5.30 | 5.37 | 5.23 | qfq | 4,104,044 | 21,915,914 | 0.56% |
| 2025-02-11 | 5.41 | 5.41 | 5.30 | 5.34 | 5.20 | qfq | 4,728,504 | 25,218,731 | -0.74% |
| 2025-02-10 | 5.40 | 5.41 | 5.33 | 5.38 | 5.24 | qfq | 6,755,661 | 36,262,378 | 0.19% |
| 2025-02-07 | 5.31 | 5.42 | 5.28 | 5.37 | 5.23 | qfq | 7,460,127 | 40,028,147 | 1.70% |
| 2025-02-06 | 5.26 | 5.29 | 5.20 | 5.28 | 5.14 | qfq | 6,263,803 | 32,862,185 | 0.38% |
| 2025-02-05 | 5.27 | 5.28 | 5.21 | 5.26 | 5.12 | qfq | 5,309,137 | 27,879,895 | 0.77% |
| 2025-01-27 | 5.23 | 5.30 | 5.21 | 5.22 | 5.08 | qfq | 4,647,842 | 24,429,286 | -0.38% |
| 2025-01-24 | 5.22 | 5.27 | 5.20 | 5.24 | 5.10 | qfq | 5,352,340 | 27,999,892 | -0.38% |
| 2025-01-23 | 5.33 | 5.37 | 5.24 | 5.26 | 5.12 | qfq | 4,890,186 | 25,985,929 | -0.19% |
| 2025-01-22 | 5.25 | 5.31 | 5.21 | 5.27 | 5.13 | qfq | 4,747,676 | 25,041,373 | 0.00% |
| 2025-01-21 | 5.34 | 5.35 | 5.24 | 5.27 | 5.13 | qfq | 4,948,563 | 26,162,954 | -1.13% |
| 2025-01-20 | 5.24 | 5.34 | 5.20 | 5.33 | 5.19 | qfq | 6,718,340 | 35,567,462 | 2.30% |
| 2025-01-17 | 5.21 | 5.25 | 5.16 | 5.21 | 5.07 | qfq | 3,658,098 | 19,075,154 | -0.57% |
| 2025-01-16 | 5.25 | 5.35 | 5.19 | 5.24 | 5.10 | qfq | 6,724,304 | 35,392,602 | 1.16% |
| 2025-01-15 | 5.20 | 5.23 | 5.12 | 5.18 | 5.04 | qfq | 5,321,694 | 27,554,394 | 0.19% |
| 2025-01-14 | 4.99 | 5.18 | 4.99 | 5.17 | 5.03 | qfq | 6,547,119 | 33,455,076 | 3.82% |
| 2025-01-13 | 4.95 | 4.99 | 4.82 | 4.98 | 4.85 | qfq | 4,607,877 | 22,683,382 | 0.61% |
| 2025-01-10 | 5.14 | 5.15 | 4.95 | 4.95 | 4.82 | qfq | 5,193,006 | 26,155,928 | -3.32% |
| 2025-01-09 | 5.11 | 5.21 | 5.09 | 5.12 | 4.98 | qfq | 4,742,106 | 24,456,362 | 0.20% |
| 2025-01-08 | 5.16 | 5.18 | 4.99 | 5.11 | 4.97 | qfq | 6,522,804 | 33,140,475 | -1.35% |
| 2025-01-07 | 5.05 | 5.19 | 5.03 | 5.18 | 5.04 | qfq | 6,557,189 | 33,441,709 | 2.78% |
| 2025-01-06 | 5.01 | 5.11 | 4.84 | 5.04 | 4.91 | qfq | 6,613,804 | 33,143,164 | 0.60% |
| 2025-01-03 | 5.21 | 5.24 | 4.98 | 5.01 | 4.88 | qfq | 8,762,238 | 44,634,512 | -3.84% |
| 2025-01-02 | 5.34 | 5.38 | 5.17 | 5.21 | 5.07 | qfq | 8,926,856 | 47,060,997 | -2.43% |
| 2024-12-31 | 5.47 | 5.54 | 5.30 | 5.34 | 5.20 | qfq | 8,458,572 | 45,594,328 | -2.55% |
| 2024-12-30 | 5.55 | 5.58 | 5.45 | 5.48 | 5.33 | qfq | 7,739,395 | 42,571,375 | -1.79% |
| 2024-12-27 | 5.39 | 5.64 | 5.39 | 5.58 | 5.43 | qfq | 10,066,283 | 55,960,833 | 3.33% |
| 2024-12-26 | 5.32 | 5.44 | 5.29 | 5.40 | 5.26 | qfq | 6,295,894 | 34,031,367 | 1.50% |
| 2024-12-25 | 5.46 | 5.49 | 5.26 | 5.32 | 5.18 | qfq | 8,384,326 | 44,681,362 | -3.27% |
| 2024-12-24 | 5.39 | 5.52 | 5.37 | 5.50 | 5.35 | qfq | 7,321,318 | 40,122,063 | 2.42% |
| 2024-12-23 | 5.62 | 5.64 | 5.34 | 5.37 | 5.23 | qfq | 11,302,594 | 61,709,284 | -4.62% |
| 2024-12-20 | 5.68 | 5.69 | 5.61 | 5.63 | 5.48 | qfq | 6,828,480 | 38,542,483 | -0.71% |
| 2024-12-19 | 5.60 | 5.68 | 5.56 | 5.67 | 5.52 | qfq | 7,321,658 | 41,203,655 | 0.53% |
| 2024-12-18 | 5.61 | 5.73 | 5.55 | 5.64 | 5.49 | qfq | 8,141,811 | 46,103,719 | 0.89% |
| 2024-12-17 | 5.86 | 5.90 | 5.58 | 5.59 | 5.44 | qfq | 13,375,885 | 76,100,994 | -4.44% |
| 2024-12-16 | 5.88 | 5.95 | 5.83 | 5.85 | 5.69 | qfq | 9,103,128 | 53,611,527 | 0.00% |
| 2024-12-13 | 5.92 | 6.03 | 5.85 | 5.85 | 5.69 | qfq | 18,045,815 | 107,338,513 | -1.35% |
| 2024-12-12 | 5.93 | 5.96 | 5.86 | 5.93 | 5.77 | qfq | 11,620,976 | 68,726,416 | 0.17% |
| 2024-12-11 | 5.85 | 5.93 | 5.82 | 5.92 | 5.76 | qfq | 11,197,411 | 66,042,963 | 1.02% |
| 2024-12-10 | 6.04 | 6.09 | 5.85 | 5.86 | 5.70 | qfq | 18,864,275 | 112,030,983 | -1.35% |
| 2024-12-09 | 5.90 | 5.99 | 5.86 | 5.94 | 5.78 | qfq | 17,088,919 | 101,387,876 | 0.34% |
| 2024-12-06 | 5.92 | 5.95 | 5.84 | 5.92 | 5.76 | qfq | 20,518,588 | 121,057,560 | 0.85% |
| 2024-12-05 | 5.87 | 5.92 | 5.75 | 5.87 | 5.71 | qfq | 20,529,228 | 119,445,169 | -0.84% |
| 2024-12-04 | 5.95 | 6.02 | 5.82 | 5.92 | 5.76 | qfq | 21,876,338 | 129,050,494 | -0.67% |
| 2024-12-03 | 5.80 | 6.03 | 5.77 | 5.96 | 5.80 | qfq | 26,053,525 | 153,783,886 | 2.58% |
| 2024-12-02 | 5.74 | 5.85 | 5.74 | 5.81 | 5.66 | qfq | 16,989,703 | 98,544,938 | 1.04% |
| 2024-11-29 | 5.64 | 5.76 | 5.64 | 5.75 | 5.60 | qfq | 18,078,474 | 103,361,063 | 1.77% |
| 2024-11-28 | 5.59 | 5.72 | 5.58 | 5.65 | 5.50 | qfq | 11,364,213 | 64,404,785 | 0.53% |
| 2024-11-27 | 5.57 | 5.62 | 5.42 | 5.62 | 5.47 | qfq | 9,187,296 | 50,676,394 | 0.00% |
| 2024-11-26 | 5.64 | 5.69 | 5.60 | 5.62 | 5.47 | qfq | 11,529,595 | 65,209,995 | -0.53% |
| 2024-11-25 | 5.55 | 5.66 | 5.48 | 5.65 | 5.50 | qfq | 14,591,760 | 81,394,587 | 1.25% |
| 2024-11-22 | 5.59 | 5.77 | 5.56 | 5.58 | 5.43 | qfq | 20,120,273 | 113,555,464 | -0.71% |
| 2024-11-21 | 5.54 | 5.75 | 5.52 | 5.62 | 5.47 | qfq | 13,783,986 | 77,609,745 | 1.44% |
| 2024-11-20 | 5.45 | 5.54 | 5.41 | 5.54 | 5.39 | qfq | 8,179,182 | 44,860,010 | 1.65% |
| 2024-11-19 | 5.33 | 5.45 | 5.32 | 5.45 | 5.31 | qfq | 7,873,984 | 42,484,412 | 2.44% |
| 2024-11-18 | 5.40 | 5.45 | 5.28 | 5.32 | 5.18 | qfq | 8,940,291 | 48,000,952 | -1.48% |
| 2024-11-15 | 5.45 | 5.53 | 5.37 | 5.40 | 5.26 | qfq | 7,925,365 | 43,340,527 | -1.46% |
| 2024-11-14 | 5.66 | 5.69 | 5.47 | 5.48 | 5.33 | qfq | 10,212,579 | 56,824,363 | -3.18% |
| 2024-11-13 | 5.63 | 5.67 | 5.51 | 5.66 | 5.51 | qfq | 12,434,846 | 69,591,889 | 0.53% |
| 2024-11-12 | 5.66 | 5.70 | 5.57 | 5.63 | 5.48 | qfq | 14,745,274 | 83,340,032 | -0.53% |
| 2024-11-11 | 5.63 | 5.68 | 5.59 | 5.66 | 5.51 | qfq | 12,500,726 | 70,450,724 | 0.71% |
| 2024-11-08 | 5.71 | 5.73 | 5.58 | 5.62 | 5.47 | qfq | 15,300,506 | 86,475,632 | -0.88% |
| 2024-11-07 | 5.56 | 5.68 | 5.52 | 5.67 | 5.52 | qfq | 19,145,538 | 107,719,944 | 1.25% |
| 2024-11-06 | 5.53 | 5.77 | 5.45 | 5.60 | 5.45 | qfq | 25,666,151 | 144,103,600 | 1.27% |
| 2024-11-05 | 5.35 | 5.69 | 5.32 | 5.53 | 5.38 | qfq | 22,834,214 | 125,406,062 | 3.75% |
| 2024-11-04 | 5.26 | 5.34 | 5.24 | 5.33 | 5.19 | qfq | 6,503,744 | 34,519,937 | 1.72% |
| 2024-11-01 | 5.42 | 5.42 | 5.21 | 5.24 | 5.10 | qfq | 11,339,940 | 60,077,252 | -3.32% |
| 2024-10-31 | 5.37 | 5.45 | 5.37 | 5.42 | 5.28 | qfq | 9,961,054 | 54,008,059 | 0.93% |
| 2024-10-30 | 5.34 | 5.44 | 5.32 | 5.37 | 5.23 | qfq | 7,667,776 | 41,187,565 | -0.19% |
| 2024-10-29 | 5.48 | 5.53 | 5.36 | 5.38 | 5.24 | qfq | 10,572,785 | 57,293,838 | -1.82% |
| 2024-10-28 | 5.40 | 5.48 | 5.37 | 5.48 | 5.33 | qfq | 10,024,099 | 54,481,327 | 2.05% |
| 2024-10-25 | 5.28 | 5.38 | 5.28 | 5.37 | 5.23 | qfq | 8,983,594 | 48,039,236 | 1.51% |
| 2024-10-24 | 5.33 | 5.33 | 5.22 | 5.29 | 5.15 | qfq | 6,866,160 | 36,147,480 | -0.19% |
| 2024-10-23 | 5.24 | 5.34 | 5.21 | 5.30 | 5.16 | qfq | 11,731,216 | 62,182,886 | 1.15% |
| 2024-10-22 | 5.08 | 5.24 | 5.07 | 5.24 | 5.10 | qfq | 12,082,441 | 62,595,950 | 2.75% |
| 2024-10-21 | 5.09 | 5.15 | 5.07 | 5.10 | 4.96 | qfq | 9,593,991 | 49,011,349 | 0.20% |
| 2024-10-18 | 4.99 | 5.15 | 4.98 | 5.09 | 4.95 | qfq | 9,839,021 | 49,838,635 | 2.00% |
| 2024-10-17 | 5.12 | 5.15 | 4.98 | 4.99 | 4.86 | qfq | 9,074,097 | 45,875,421 | -1.58% |
| 2024-10-16 | 4.99 | 5.13 | 4.99 | 5.07 | 4.94 | qfq | 6,613,591 | 33,575,990 | 0.20% |
| 2024-10-15 | 5.15 | 5.19 | 5.06 | 5.06 | 4.93 | qfq | 7,693,279 | 39,444,893 | -2.32% |
| 2024-10-14 | 5.11 | 5.21 | 5.04 | 5.18 | 5.04 | qfq | 7,986,090 | 41,062,648 | 1.97% |
| 2024-10-11 | 5.24 | 5.26 | 5.01 | 5.08 | 4.94 | qfq | 9,232,826 | 47,309,244 | -3.24% |
| 2024-10-10 | 5.25 | 5.38 | 5.16 | 5.25 | 5.11 | qfq | 11,841,684 | 62,595,025 | 0.96% |
| 2024-10-09 | 5.61 | 5.61 | 5.19 | 5.20 | 5.06 | qfq | 20,043,473 | 108,255,519 | -9.57% |
| 2024-10-08 | 6.10 | 6.12 | 5.45 | 5.75 | 5.60 | qfq | 32,771,409 | 189,560,640 | 3.42% |
| 2024-09-30 | 5.30 | 5.57 | 5.20 | 5.56 | 5.41 | qfq | 25,278,955 | 136,786,553 | 8.81% |
| 2024-09-27 | 4.95 | 5.18 | 4.92 | 5.11 | 4.97 | qfq | 13,034,325 | 65,763,081 | 4.50% |
| 2024-09-26 | 4.73 | 4.89 | 4.73 | 4.89 | 4.76 | qfq | 7,118,249 | 34,225,748 | 3.16% |
| 2024-09-25 | 4.71 | 4.86 | 4.71 | 4.74 | 4.61 | qfq | 8,035,809 | 38,413,557 | 1.28% |
| 2024-09-24 | 4.53 | 4.68 | 4.53 | 4.68 | 4.56 | qfq | 7,055,585 | 32,588,380 | 3.54% |
| 2024-09-23 | 4.52 | 4.57 | 4.51 | 4.52 | 4.40 | qfq | 2,854,139 | 12,934,787 | -0.22% |
| 2024-09-20 | 4.59 | 4.60 | 4.50 | 4.53 | 4.41 | qfq | 3,128,150 | 14,192,850 | -1.31% |
| 2024-09-19 | 4.49 | 4.60 | 4.47 | 4.59 | 4.47 | qfq | 4,739,813 | 21,591,258 | 2.23% |
| 2024-09-18 | 4.51 | 4.52 | 4.42 | 4.49 | 4.37 | qfq | 3,734,266 | 16,677,421 | -0.44% |
| 2024-09-13 | 4.66 | 4.66 | 4.50 | 4.51 | 4.39 | qfq | 2,981,260 | 13,611,229 | -1.74% |
| 2024-09-12 | 4.56 | 4.66 | 4.55 | 4.59 | 4.47 | qfq | 3,246,987 | 14,987,105 | 0.66% |
| 2024-09-11 | 4.56 | 4.62 | 4.54 | 4.56 | 4.44 | qfq | 2,402,500 | 10,992,043 | -0.44% |
| 2024-09-10 | 4.55 | 4.60 | 4.47 | 4.58 | 4.46 | qfq | 3,766,612 | 17,078,858 | 1.10% |
| 2024-09-09 | 4.52 | 4.56 | 4.50 | 4.53 | 4.41 | qfq | 2,528,586 | 11,454,638 | -0.22% |
| 2024-09-06 | 4.67 | 4.67 | 4.52 | 4.54 | 4.42 | qfq | 3,942,043 | 17,996,966 | -2.37% |
| 2024-09-05 | 4.63 | 4.69 | 4.63 | 4.65 | 4.53 | qfq | 2,815,032 | 13,121,825 | -0.21% |
| 2024-09-04 | 4.68 | 4.69 | 4.62 | 4.66 | 4.54 | qfq | 3,374,604 | 15,707,694 | -0.21% |
| 2024-09-03 | 4.62 | 4.68 | 4.60 | 4.67 | 4.55 | qfq | 3,107,936 | 14,479,788 | 1.08% |
| 2024-09-02 | 4.66 | 4.70 | 4.61 | 4.62 | 4.50 | qfq | 3,788,402 | 17,644,628 | -0.86% |
| 2024-08-30 | 4.67 | 4.74 | 4.62 | 4.66 | 4.54 | qfq | 4,688,381 | 22,018,738 | -0.21% |
| 2024-08-29 | 4.52 | 4.67 | 4.48 | 4.67 | 4.55 | qfq | 6,009,602 | 27,654,743 | 3.78% |
| 2024-08-28 | 4.43 | 4.56 | 4.40 | 4.50 | 4.38 | qfq | 5,384,677 | 24,151,650 | -1.53% |
| 2024-08-27 | 4.68 | 4.69 | 4.57 | 4.57 | 4.45 | qfq | 4,215,574 | 19,420,025 | -2.56% |
| 2024-08-26 | 4.60 | 4.71 | 4.59 | 4.69 | 4.57 | qfq | 3,542,881 | 16,545,351 | 1.74% |
| 2024-08-23 | 4.66 | 4.67 | 4.56 | 4.61 | 4.49 | qfq | 4,130,190 | 19,030,007 | -1.07% |
| 2024-08-22 | 4.70 | 4.74 | 4.66 | 4.66 | 4.54 | qfq | 4,122,760 | 19,384,596 | -0.85% |
| 2024-08-21 | 4.73 | 4.76 | 4.70 | 4.70 | 4.58 | qfq | 2,965,397 | 14,009,436 | -0.84% |
| 2024-08-20 | 4.84 | 4.88 | 4.71 | 4.74 | 4.61 | qfq | 3,638,809 | 17,375,725 | -2.27% |
| 2024-08-19 | 4.90 | 4.92 | 4.84 | 4.85 | 4.72 | qfq | 3,415,306 | 16,626,320 | -1.02% |
| 2024-08-16 | 4.91 | 4.95 | 4.88 | 4.90 | 4.77 | qfq | 2,808,432 | 13,791,958 | -0.61% |
| 2024-08-15 | 4.87 | 4.94 | 4.83 | 4.93 | 4.80 | qfq | 3,727,464 | 18,240,437 | 0.61% |
| 2024-08-14 | 4.91 | 4.93 | 4.88 | 4.90 | 4.77 | qfq | 2,957,271 | 14,516,424 | 0.20% |
| 2024-08-13 | 4.91 | 4.93 | 4.82 | 4.89 | 4.76 | qfq | 5,134,231 | 24,955,198 | 0.00% |
| 2024-08-12 | 4.92 | 4.95 | 4.87 | 4.89 | 4.76 | qfq | 3,035,739 | 14,909,148 | -0.61% |
| 2024-08-09 | 4.96 | 5.00 | 4.92 | 4.92 | 4.79 | qfq | 3,964,478 | 19,679,792 | -0.81% |
| 2024-08-08 | 4.97 | 4.99 | 4.92 | 4.96 | 4.83 | qfq | 4,331,868 | 21,449,817 | -0.20% |
| 2024-08-07 | 4.96 | 4.99 | 4.92 | 4.97 | 4.84 | qfq | 5,915,982 | 29,324,637 | 1.22% |
| 2024-08-06 | 4.87 | 4.92 | 4.84 | 4.91 | 4.78 | qfq | 4,343,696 | 21,201,114 | 1.45% |
| 2024-08-05 | 4.95 | 4.99 | 4.84 | 4.84 | 4.71 | qfq | 5,096,749 | 25,070,717 | -2.42% |
| 2024-08-02 | 5.00 | 5.06 | 4.95 | 4.96 | 4.83 | qfq | 4,117,100 | 20,600,987 | -0.80% |
| 2024-08-01 | 4.99 | 5.06 | 4.96 | 5.00 | 4.87 | qfq | 6,038,251 | 30,262,114 | 0.40% |
| 2024-07-31 | 4.86 | 4.99 | 4.83 | 4.98 | 4.85 | qfq | 6,911,687 | 34,102,551 | 2.47% |
| 2024-07-30 | 4.86 | 4.87 | 4.81 | 4.86 | 4.73 | qfq | 2,727,484 | 13,230,275 | 0.41% |
| 2024-07-29 | 4.87 | 4.90 | 4.83 | 4.84 | 4.71 | qfq | 4,120,296 | 20,017,533 | -0.62% |
| 2024-07-26 | 4.72 | 4.88 | 4.72 | 4.87 | 4.74 | qfq | 6,747,494 | 32,530,879 | 3.40% |
| 2024-07-25 | 4.65 | 4.74 | 4.60 | 4.71 | 4.58 | qfq | 4,998,377 | 23,383,130 | 0.86% |
| 2024-07-24 | 4.80 | 4.80 | 4.65 | 4.67 | 4.55 | qfq | 7,198,462 | 33,978,902 | -2.71% |
| 2024-07-23 | 4.86 | 4.90 | 4.80 | 4.80 | 4.67 | qfq | 4,134,767 | 20,054,148 | -1.44% |
| 2024-07-22 | 4.85 | 4.89 | 4.80 | 4.87 | 4.74 | qfq | 3,924,091 | 19,022,495 | 0.83% |
| 2024-07-19 | 4.86 | 4.88 | 4.81 | 4.83 | 4.70 | qfq | 3,551,583 | 17,196,520 | -0.41% |
| 2024-07-18 | 4.86 | 4.88 | 4.79 | 4.85 | 4.72 | qfq | 3,579,581 | 17,286,328 | -0.41% |
| 2024-07-17 | 4.94 | 4.96 | 4.87 | 4.87 | 4.74 | qfq | 3,533,204 | 17,293,242 | -1.42% |
| 2024-07-16 | 4.94 | 4.98 | 4.89 | 4.94 | 4.81 | qfq | 3,399,593 | 16,741,430 | -0.60% |
| 2024-07-15 | 5.07 | 5.07 | 4.96 | 4.97 | 4.84 | qfq | 3,889,093 | 19,406,866 | -2.17% |
| 2024-07-12 | 5.08 | 5.11 | 5.05 | 5.08 | 4.94 | qfq | 4,049,425 | 20,566,627 | 0.20% |
| 2024-07-11 | 4.99 | 5.08 | 4.99 | 5.07 | 4.94 | qfq | 5,913,236 | 29,882,847 | 3.05% |
| 2024-07-10 | 5.04 | 5.04 | 4.91 | 4.92 | 4.79 | qfq | 3,849,603 | 19,121,542 | -1.99% |
| 2024-07-09 | 4.94 | 5.03 | 4.79 | 5.02 | 4.89 | qfq | 6,609,952 | 32,450,615 | 1.62% |
| 2024-07-08 | 5.08 | 5.09 | 4.94 | 4.94 | 4.81 | qfq | 3,866,790 | 19,277,124 | -2.56% |
| 2024-07-05 | 4.98 | 5.09 | 4.96 | 5.07 | 4.94 | qfq | 3,407,658 | 17,142,049 | 1.40% |
| 2024-07-04 | 5.13 | 5.16 | 4.98 | 5.00 | 4.87 | qfq | 5,322,424 | 26,900,985 | -4.76% |
| 2024-07-03 | 5.31 | 5.33 | 5.24 | 5.25 | 4.95 | qfq | 3,437,840 | 18,120,825 | -0.94% |
| 2024-07-02 | 5.30 | 5.34 | 5.27 | 5.30 | 5.00 | qfq | 4,069,116 | 21,594,783 | 0.00% |
| 2024-07-01 | 5.28 | 5.34 | 5.24 | 5.30 | 5.00 | qfq | 3,832,972 | 20,232,018 | 0.38% |
| 2024-06-28 | 5.17 | 5.36 | 5.15 | 5.28 | 4.98 | qfq | 5,877,850 | 31,172,010 | 2.13% |
| 2024-06-27 | 5.27 | 5.28 | 5.17 | 5.17 | 4.88 | qfq | 4,085,623 | 21,338,661 | -2.08% |
| 2024-06-26 | 5.07 | 5.28 | 5.06 | 5.28 | 4.98 | qfq | 6,411,585 | 33,151,406 | 3.94% |
| 2024-06-25 | 5.09 | 5.16 | 5.06 | 5.08 | 4.79 | qfq | 4,794,231 | 24,454,065 | 0.00% |
| 2024-06-24 | 5.20 | 5.22 | 5.07 | 5.08 | 4.79 | qfq | 5,603,870 | 28,740,598 | -2.87% |
| 2024-06-21 | 5.28 | 5.31 | 5.21 | 5.23 | 4.94 | qfq | 3,922,177 | 20,571,238 | -0.95% |
| 2024-06-20 | 5.39 | 5.44 | 5.28 | 5.28 | 4.98 | qfq | 6,136,150 | 32,656,221 | -2.94% |
| 2024-06-19 | 5.54 | 5.56 | 5.42 | 5.44 | 5.13 | qfq | 5,066,094 | 27,704,565 | -1.81% |
| 2024-06-18 | 5.52 | 5.55 | 5.48 | 5.54 | 5.23 | qfq | 5,190,840 | 28,648,649 | 0.18% |
| 2024-06-17 | 5.47 | 5.59 | 5.44 | 5.53 | 5.22 | qfq | 6,468,393 | 35,783,048 | 0.91% |
| 2024-06-14 | 5.45 | 5.54 | 5.39 | 5.48 | 5.17 | qfq | 5,924,490 | 32,500,748 | 0.92% |
| 2024-06-13 | 5.47 | 5.50 | 5.40 | 5.43 | 5.12 | qfq | 4,204,732 | 22,879,673 | -0.55% |
| 2024-06-12 | 5.38 | 5.49 | 5.38 | 5.46 | 5.15 | qfq | 4,581,332 | 24,966,793 | 1.11% |
| 2024-06-11 | 5.42 | 5.43 | 5.32 | 5.40 | 5.10 | qfq | 5,454,274 | 29,247,355 | -0.37% |
| 2024-06-07 | 5.37 | 5.45 | 5.34 | 5.42 | 5.12 | qfq | 5,980,900 | 32,341,251 | 1.88% |
| 2024-06-06 | 5.54 | 5.60 | 5.28 | 5.32 | 5.02 | qfq | 10,184,734 | 54,805,969 | -3.97% |
| 2024-06-05 | 5.68 | 5.72 | 5.53 | 5.54 | 5.23 | qfq | 7,079,442 | 39,701,754 | -3.15% |
| 2024-06-04 | 5.69 | 5.73 | 5.57 | 5.72 | 5.40 | qfq | 6,425,710 | 36,241,400 | 0.53% |
| 2024-06-03 | 5.86 | 5.91 | 5.63 | 5.69 | 5.37 | qfq | 9,958,296 | 57,155,229 | -3.89% |
| 2024-05-31 | 5.92 | 5.96 | 5.85 | 5.92 | 5.59 | qfq | 6,047,031 | 35,724,755 | 0.00% |
| 2024-05-30 | 6.04 | 6.05 | 5.91 | 5.92 | 5.59 | qfq | 9,284,229 | 55,286,294 | -2.15% |
| 2024-05-29 | 6.08 | 6.25 | 6.01 | 6.05 | 5.71 | qfq | 13,962,480 | 85,653,078 | -0.66% |
| 2024-05-28 | 5.99 | 6.24 | 5.92 | 6.09 | 5.75 | qfq | 13,494,712 | 82,362,820 | 1.84% |
| 2024-05-27 | 5.91 | 6.05 | 5.88 | 5.98 | 5.64 | qfq | 4,586,423 | 27,257,231 | 0.50% |
| 2024-05-24 | 5.93 | 6.06 | 5.93 | 5.95 | 5.62 | qfq | 4,054,289 | 24,350,347 | -0.17% |
| 2024-05-23 | 6.06 | 6.09 | 5.93 | 5.96 | 5.62 | qfq | 5,858,206 | 35,052,673 | -2.13% |
| 2024-05-22 | 6.03 | 6.10 | 6.02 | 6.09 | 5.75 | qfq | 4,150,108 | 25,170,599 | 1.16% |
| 2024-05-21 | 6.17 | 6.17 | 6.01 | 6.02 | 5.68 | qfq | 7,880,884 | 47,798,341 | -2.27% |
| 2024-05-20 | 6.15 | 6.18 | 6.12 | 6.16 | 5.81 | qfq | 6,477,609 | 39,861,213 | 0.49% |
| 2024-05-17 | 6.08 | 6.13 | 6.04 | 6.13 | 5.79 | qfq | 5,125,861 | 31,208,337 | 0.66% |
| 2024-05-16 | 6.17 | 6.17 | 6.08 | 6.09 | 5.75 | qfq | 6,804,005 | 41,657,637 | -0.65% |
| 2024-05-15 | 6.20 | 6.22 | 6.11 | 6.13 | 5.79 | qfq | 7,029,949 | 43,354,169 | -0.81% |
| 2024-05-14 | 6.16 | 6.25 | 6.16 | 6.18 | 5.83 | qfq | 6,067,670 | 37,656,850 | 0.16% |
| 2024-05-13 | 6.20 | 6.24 | 6.11 | 6.17 | 5.82 | qfq | 6,463,047 | 39,907,537 | -0.48% |
| 2024-05-10 | 6.20 | 6.25 | 6.11 | 6.20 | 5.85 | qfq | 6,341,869 | 39,275,295 | 0.16% |
| 2024-05-09 | 6.11 | 6.24 | 6.11 | 6.19 | 5.84 | qfq | 7,183,752 | 44,581,016 | 1.48% |
| 2024-05-08 | 6.21 | 6.21 | 6.09 | 6.10 | 5.76 | qfq | 5,148,706 | 31,610,081 | -1.77% |
| 2024-05-07 | 6.19 | 6.21 | 6.15 | 6.21 | 5.86 | qfq | 6,353,454 | 39,321,638 | 0.65% |
| 2024-05-06 | 6.20 | 6.25 | 6.13 | 6.17 | 5.82 | qfq | 7,815,656 | 48,271,975 | 0.49% |
| 2024-04-30 | 6.19 | 6.20 | 6.07 | 6.14 | 5.79 | qfq | 6,256,665 | 38,315,799 | -0.65% |
| 2024-04-29 | 5.95 | 6.18 | 5.94 | 6.18 | 5.83 | qfq | 8,311,245 | 50,619,414 | 3.87% |
| 2024-04-26 | 5.82 | 5.95 | 5.78 | 5.95 | 5.62 | qfq | 7,898,975 | 46,424,323 | 2.59% |
| 2024-04-25 | 5.77 | 5.87 | 5.75 | 5.80 | 5.47 | qfq | 4,793,272 | 27,914,969 | 0.00% |
| 2024-04-24 | 5.70 | 5.80 | 5.68 | 5.80 | 5.47 | qfq | 5,122,060 | 29,446,225 | 1.75% |
| 2024-04-23 | 5.69 | 5.74 | 5.66 | 5.70 | 5.38 | qfq | 4,909,346 | 27,976,860 | 0.18% |
| 2024-04-22 | 5.70 | 5.79 | 5.58 | 5.69 | 5.37 | qfq | 5,412,436 | 30,779,672 | -0.87% |
| 2024-04-19 | 5.80 | 5.86 | 5.67 | 5.74 | 5.42 | qfq | 6,264,104 | 35,999,759 | -1.54% |
| 2024-04-18 | 5.92 | 5.95 | 5.82 | 5.83 | 5.50 | qfq | 6,637,140 | 38,999,083 | -1.35% |
| 2024-04-17 | 5.52 | 5.92 | 5.52 | 5.91 | 5.58 | qfq | 11,485,476 | 66,121,213 | 8.04% |
| 2024-04-16 | 5.75 | 5.81 | 5.46 | 5.47 | 5.16 | qfq | 14,604,497 | 81,822,139 | -6.50% |
| 2024-04-15 | 6.08 | 6.13 | 5.73 | 5.85 | 5.52 | qfq | 13,736,547 | 81,176,042 | -2.99% |
| 2024-04-12 | 6.06 | 6.15 | 6.02 | 6.03 | 5.69 | qfq | 9,905,611 | 60,047,228 | -1.79% |
| 2024-04-11 | 6.20 | 6.29 | 5.97 | 6.14 | 5.79 | qfq | 13,726,290 | 84,294,367 | -1.76% |
| 2024-04-10 | 6.48 | 6.48 | 6.21 | 6.25 | 5.90 | qfq | 8,598,370 | 54,061,250 | -3.55% |
| 2024-04-09 | 6.42 | 6.49 | 6.37 | 6.48 | 6.12 | qfq | 5,441,910 | 35,019,485 | 1.25% |
| 2024-04-08 | 6.55 | 6.55 | 6.39 | 6.40 | 6.04 | qfq | 7,042,823 | 45,621,883 | -2.14% |
| 2024-04-03 | 6.57 | 6.61 | 6.43 | 6.54 | 6.17 | qfq | 6,234,171 | 40,553,329 | -0.46% |
| 2024-04-02 | 6.58 | 6.64 | 6.50 | 6.57 | 6.20 | qfq | 7,186,102 | 47,161,281 | 0.31% |
| 2024-04-01 | 6.37 | 6.55 | 6.37 | 6.55 | 6.18 | qfq | 6,578,138 | 42,723,503 | 3.15% |
| 2024-03-29 | 6.36 | 6.39 | 6.29 | 6.35 | 5.99 | qfq | 5,939,513 | 37,608,306 | 0.47% |
| 2024-03-28 | 6.20 | 6.43 | 6.18 | 6.32 | 5.96 | qfq | 9,176,779 | 58,092,135 | 1.94% |
| 2024-03-27 | 6.55 | 6.56 | 6.18 | 6.20 | 5.85 | qfq | 14,660,966 | 92,401,119 | -5.34% |
| 2024-03-26 | 6.54 | 6.62 | 6.45 | 6.55 | 6.18 | qfq | 7,532,046 | 49,319,897 | -0.46% |
| 2024-03-25 | 6.73 | 6.75 | 6.56 | 6.58 | 6.21 | qfq | 7,827,015 | 52,233,515 | -2.23% |
| 2024-03-22 | 6.80 | 6.84 | 6.68 | 6.73 | 6.35 | qfq | 8,089,870 | 54,504,833 | -1.61% |
| 2024-03-21 | 6.85 | 6.90 | 6.75 | 6.84 | 6.46 | qfq | 8,781,059 | 59,893,165 | 0.00% |
| 2024-03-20 | 6.81 | 6.84 | 6.76 | 6.84 | 6.46 | qfq | 7,878,992 | 53,682,248 | 0.44% |
| 2024-03-19 | 6.84 | 6.88 | 6.80 | 6.81 | 6.43 | qfq | 8,728,469 | 59,687,702 | -0.44% |
| 2024-03-18 | 6.81 | 6.87 | 6.77 | 6.84 | 6.46 | qfq | 9,554,846 | 65,071,636 | 0.88% |
| 2024-03-15 | 6.74 | 6.79 | 6.69 | 6.78 | 6.40 | qfq | 6,945,483 | 46,841,086 | 0.74% |
| 2024-03-14 | 6.81 | 6.83 | 6.64 | 6.73 | 6.35 | qfq | 7,543,786 | 50,841,214 | -1.17% |
| 2024-03-13 | 6.78 | 6.85 | 6.72 | 6.81 | 6.43 | qfq | 8,426,310 | 57,240,002 | 0.44% |
| 2024-03-12 | 6.80 | 6.92 | 6.75 | 6.78 | 6.40 | qfq | 10,662,664 | 72,607,452 | -0.29% |
| 2024-03-11 | 6.66 | 6.80 | 6.63 | 6.80 | 6.42 | qfq | 11,937,063 | 80,532,658 | 2.72% |
| 2024-03-08 | 6.56 | 6.64 | 6.54 | 6.62 | 6.25 | qfq | 4,940,143 | 32,593,446 | 0.61% |
| 2024-03-07 | 6.65 | 6.74 | 6.56 | 6.58 | 6.21 | qfq | 7,278,231 | 48,437,500 | -1.20% |
| 2024-03-06 | 6.54 | 6.75 | 6.53 | 6.66 | 6.29 | qfq | 9,520,779 | 63,521,648 | 1.68% |
| 2024-03-05 | 6.68 | 6.68 | 6.55 | 6.55 | 6.18 | qfq | 7,816,688 | 51,511,056 | -1.95% |
| 2024-03-04 | 6.69 | 6.75 | 6.59 | 6.68 | 6.30 | qfq | 6,895,405 | 46,034,659 | 0.00% |
| 2024-03-01 | 6.62 | 6.74 | 6.60 | 6.68 | 6.30 | qfq | 7,093,226 | 47,292,829 | 1.06% |
| 2024-02-29 | 6.40 | 6.62 | 6.35 | 6.61 | 6.24 | qfq | 9,704,274 | 63,389,860 | 2.80% |
| 2024-02-28 | 6.83 | 6.99 | 6.43 | 6.43 | 6.07 | qfq | 16,985,601 | 113,850,928 | -5.16% |
| 2024-02-27 | 6.65 | 6.78 | 6.61 | 6.78 | 6.40 | qfq | 8,540,515 | 57,227,800 | 1.80% |
| 2024-02-26 | 6.62 | 6.77 | 6.59 | 6.66 | 6.29 | qfq | 11,662,015 | 77,894,676 | 1.06% |
| 2024-02-23 | 6.62 | 6.67 | 6.53 | 6.59 | 6.22 | qfq | 11,412,376 | 75,210,154 | -0.15% |
| 2024-02-22 | 6.50 | 6.71 | 6.44 | 6.60 | 6.23 | qfq | 11,126,761 | 73,378,642 | 1.23% |
| 2024-02-21 | 6.36 | 6.73 | 6.29 | 6.52 | 6.15 | qfq | 14,085,377 | 92,532,544 | 1.88% |
| 2024-02-20 | 6.39 | 6.50 | 6.26 | 6.40 | 6.04 | qfq | 9,267,608 | 59,203,628 | 0.00% |
| 2024-02-19 | 5.97 | 6.47 | 5.96 | 6.40 | 6.04 | qfq | 16,761,884 | 104,703,235 | 7.93% |
| 2024-02-08 | 5.51 | 6.04 | 5.47 | 5.93 | 5.60 | qfq | 16,513,780 | 95,293,948 | 7.62% |
| 2024-02-07 | 5.63 | 5.80 | 5.46 | 5.51 | 5.20 | qfq | 17,604,843 | 98,616,331 | -2.30% |
| 2024-02-06 | 5.40 | 5.81 | 5.05 | 5.64 | 5.32 | qfq | 20,036,686 | 108,669,173 | 2.73% |
| 2024-02-05 | 6.06 | 6.06 | 5.45 | 5.49 | 5.18 | qfq | 19,342,533 | 108,981,281 | -9.41% |
| 2024-02-02 | 6.59 | 6.67 | 5.93 | 6.06 | 5.72 | qfq | 24,212,966 | 149,614,977 | -8.04% |
| 2024-02-01 | 6.66 | 6.69 | 6.35 | 6.59 | 6.22 | qfq | 14,034,658 | 91,304,618 | -1.49% |
| 2024-01-31 | 6.86 | 7.03 | 6.66 | 6.69 | 6.31 | qfq | 11,294,126 | 77,018,957 | -3.04% |
| 2024-01-30 | 7.10 | 7.17 | 6.90 | 6.90 | 6.51 | qfq | 11,367,883 | 79,912,478 | -3.36% |
| 2024-01-29 | 7.36 | 7.38 | 7.06 | 7.14 | 6.74 | qfq | 15,454,124 | 110,889,320 | -2.99% |
| 2024-01-26 | 7.25 | 7.43 | 7.16 | 7.36 | 6.95 | qfq | 21,269,726 | 155,007,252 | 0.82% |
| 2024-01-25 | 7.19 | 7.48 | 7.00 | 7.30 | 6.89 | qfq | 29,379,888 | 212,558,751 | 1.39% |
| 2024-01-24 | 7.16 | 7.28 | 6.85 | 7.20 | 6.79 | qfq | 36,667,842 | 258,204,112 | -1.37% |
| 2024-01-23 | 8.07 | 8.18 | 7.30 | 7.30 | 6.89 | qfq | 26,696,225 | 203,011,613 | -9.99% |
| 2024-01-22 | 8.47 | 8.54 | 7.94 | 8.11 | 7.65 | qfq | 19,251,188 | 161,264,541 | -4.14% |
| 2024-01-19 | 8.55 | 8.62 | 8.41 | 8.46 | 7.98 | qfq | 12,317,646 | 104,774,969 | -1.28% |
| 2024-01-18 | 8.70 | 8.75 | 8.30 | 8.57 | 8.09 | qfq | 21,676,682 | 185,492,300 | -2.17% |
| 2024-01-17 | 8.85 | 8.85 | 8.71 | 8.76 | 8.27 | qfq | 18,716,496 | 164,516,125 | -0.57% |
| 2024-01-16 | 8.68 | 8.89 | 8.56 | 8.81 | 8.31 | qfq | 20,546,602 | 179,000,477 | 1.73% |
| 2024-01-15 | 8.56 | 8.68 | 8.38 | 8.66 | 8.17 | qfq | 12,851,093 | 110,489,684 | 1.29% |
| 2024-01-12 | 8.80 | 8.91 | 8.51 | 8.55 | 8.07 | qfq | 29,338,065 | 256,816,946 | -2.95% |
| 2024-01-11 | 8.54 | 8.82 | 8.47 | 8.81 | 8.31 | qfq | 27,875,216 | 242,935,577 | 3.04% |
| 2024-01-10 | 8.56 | 8.71 | 8.50 | 8.55 | 8.07 | qfq | 18,337,740 | 157,708,020 | -0.58% |
| 2024-01-09 | 8.52 | 8.70 | 8.42 | 8.60 | 8.12 | qfq | 33,503,623 | 287,521,386 | 1.06% |
| 2024-01-08 | 8.34 | 8.64 | 8.19 | 8.51 | 8.03 | qfq | 39,140,378 | 332,837,724 | 2.90% |
| 2024-01-05 | 8.51 | 8.63 | 8.20 | 8.27 | 7.80 | qfq | 23,131,716 | 193,496,312 | -2.71% |
| 2024-01-04 | 8.66 | 8.86 | 8.30 | 8.50 | 8.02 | qfq | 36,748,486 | 316,264,876 | -1.85% |
| 2024-01-03 | 8.31 | 8.70 | 8.31 | 8.66 | 8.17 | qfq | 23,892,663 | 203,645,824 | 3.34% |
| 2024-01-02 | 8.53 | 8.60 | 8.36 | 8.38 | 7.91 | qfq | 12,800,890 | 108,181,964 | -1.41% |
| 2023-12-29 | 8.47 | 8.54 | 8.35 | 8.50 | 8.02 | qfq | 20,340,419 | 171,943,472 | 0.59% |
| 2023-12-28 | 8.43 | 8.63 | 8.43 | 8.45 | 7.97 | qfq | 11,390,792 | 97,212,551 | 0.24% |
| 2023-12-27 | 8.22 | 8.48 | 8.22 | 8.43 | 7.96 | qfq | 7,361,228 | 61,820,537 | 2.31% |
| 2023-12-26 | 8.56 | 8.62 | 8.23 | 8.24 | 7.78 | qfq | 9,919,294 | 83,036,659 | -4.30% |
| 2023-12-25 | 8.63 | 8.73 | 8.54 | 8.61 | 8.13 | qfq | 7,814,652 | 67,268,944 | -1.26% |
| 2023-12-22 | 8.74 | 8.84 | 8.62 | 8.72 | 8.23 | qfq | 14,462,270 | 126,507,456 | -0.11% |
| 2023-12-21 | 8.59 | 8.77 | 8.40 | 8.73 | 8.24 | qfq | 16,339,122 | 141,007,752 | 1.51% |
| 2023-12-20 | 8.74 | 8.84 | 8.54 | 8.60 | 8.12 | qfq | 9,788,210 | 84,720,750 | -1.49% |
| 2023-12-19 | 8.87 | 8.90 | 8.66 | 8.73 | 8.24 | qfq | 15,484,601 | 135,943,720 | -1.58% |
| 2023-12-18 | 9.09 | 9.09 | 8.79 | 8.87 | 8.37 | qfq | 16,624,819 | 148,011,452 | -1.55% |
| 2023-12-15 | 9.11 | 9.30 | 8.80 | 9.01 | 8.50 | qfq | 35,784,175 | 323,530,472 | -2.59% |
| 2023-12-14 | 9.26 | 9.47 | 9.15 | 9.25 | 8.73 | qfq | 29,562,370 | 273,712,640 | -0.11% |
| 2023-12-13 | 9.22 | 9.45 | 9.09 | 9.26 | 8.74 | qfq | 46,881,257 | 435,483,566 | 0.33% |
| 2023-12-12 | 9.00 | 9.24 | 8.91 | 9.23 | 8.71 | qfq | 36,469,173 | 332,108,565 | 2.56% |
| 2023-12-11 | 8.82 | 9.18 | 8.53 | 9.00 | 8.49 | qfq | 37,288,593 | 334,358,594 | 1.69% |
| 2023-12-08 | 8.96 | 9.17 | 8.70 | 8.85 | 8.35 | qfq | 32,689,954 | 293,239,058 | -1.34% |
| 2023-12-07 | 8.99 | 9.02 | 8.78 | 8.97 | 8.47 | qfq | 22,600,094 | 201,049,884 | 0.45% |
| 2023-12-06 | 9.09 | 9.30 | 8.89 | 8.93 | 8.43 | qfq | 38,906,445 | 353,888,958 | -1.76% |
| 2023-12-05 | 8.98 | 9.19 | 8.89 | 9.09 | 8.58 | qfq | 39,720,196 | 359,273,416 | 1.00% |
| 2023-12-04 | 9.07 | 9.23 | 8.75 | 9.00 | 8.49 | qfq | 54,604,466 | 489,995,919 | -0.44% |
| 2023-12-01 | 8.81 | 9.20 | 8.66 | 9.04 | 8.53 | qfq | 71,856,901 | 642,292,351 | 3.79% |
| 2023-11-30 | 8.34 | 8.73 | 8.28 | 8.71 | 8.22 | qfq | 39,850,011 | 341,302,188 | 3.81% |
| 2023-11-29 | 8.09 | 8.39 | 8.07 | 8.39 | 7.92 | qfq | 31,255,601 | 257,622,353 | 3.71% |
| 2023-11-28 | 8.15 | 8.23 | 7.95 | 8.09 | 7.63 | qfq | 24,432,143 | 197,848,338 | -1.34% |
| 2023-11-27 | 7.89 | 8.22 | 7.83 | 8.20 | 7.74 | qfq | 34,193,915 | 275,159,343 | 3.80% |
| 2023-11-24 | 8.11 | 8.15 | 7.88 | 7.90 | 7.46 | qfq | 40,981,921 | 327,634,658 | -3.54% |
| 2023-11-23 | 8.68 | 8.74 | 8.08 | 8.19 | 7.73 | qfq | 66,889,941 | 562,863,613 | -5.65% |
| 2023-11-22 | 8.98 | 9.07 | 8.47 | 8.68 | 8.19 | qfq | 66,374,393 | 576,440,228 | -3.88% |
| 2023-11-21 | 8.92 | 9.13 | 8.78 | 9.03 | 8.52 | qfq | 63,140,448 | 566,182,873 | 1.46% |
| 2023-11-20 | 8.78 | 9.00 | 8.68 | 8.90 | 8.40 | qfq | 48,164,397 | 428,055,676 | 1.14% |
| 2023-11-17 | 8.55 | 8.98 | 8.51 | 8.80 | 8.30 | qfq | 38,685,148 | 338,773,431 | 1.85% |
| 2023-11-16 | 8.73 | 8.77 | 8.57 | 8.64 | 8.15 | qfq | 23,322,444 | 201,413,254 | -1.71% |
| 2023-11-15 | 8.99 | 9.01 | 8.59 | 8.79 | 8.30 | qfq | 41,351,133 | 361,952,426 | -1.57% |
| 2023-11-14 | 9.08 | 9.08 | 8.77 | 8.93 | 8.43 | qfq | 28,056,540 | 250,008,927 | -0.67% |
| 2023-11-13 | 9.25 | 9.35 | 8.96 | 8.99 | 8.48 | qfq | 43,167,112 | 392,322,213 | -2.71% |
| 2023-11-10 | 8.49 | 9.43 | 8.46 | 9.24 | 8.72 | qfq | 62,057,636 | 565,938,019 | 7.44% |
| 2023-11-09 | 8.73 | 8.90 | 8.56 | 8.60 | 8.12 | qfq | 16,773,295 | 145,997,120 | -1.26% |
| 2023-11-08 | 9.17 | 9.18 | 8.61 | 8.71 | 8.22 | qfq | 35,870,974 | 315,965,894 | -4.91% |
| 2023-11-07 | 8.68 | 9.21 | 8.57 | 9.16 | 8.64 | qfq | 37,747,522 | 338,511,060 | 4.81% |
| 2023-11-06 | 8.89 | 8.93 | 8.53 | 8.74 | 8.25 | qfq | 19,109,274 | 166,201,540 | -1.91% |
| 2023-11-03 | 8.91 | 9.04 | 8.84 | 8.91 | 8.41 | qfq | 10,652,791 | 94,885,050 | -0.56% |
| 2023-11-02 | 9.02 | 9.15 | 8.90 | 8.96 | 8.46 | qfq | 19,755,777 | 178,049,046 | -1.97% |
| 2023-11-01 | 8.89 | 9.20 | 8.75 | 9.14 | 8.63 | qfq | 33,740,068 | 307,009,905 | 2.24% |
| 2023-10-31 | 8.26 | 9.16 | 8.25 | 8.94 | 8.44 | qfq | 28,665,854 | 252,251,495 | 7.19% |
| 2023-10-30 | 8.83 | 8.84 | 8.25 | 8.34 | 7.87 | qfq | 23,740,500 | 199,944,678 | -6.08% |
| 2023-10-27 | 8.68 | 8.93 | 8.58 | 8.88 | 8.38 | qfq | 21,830,114 | 192,431,882 | 2.66% |
| 2023-10-26 | 8.65 | 8.70 | 8.52 | 8.65 | 8.16 | qfq | 8,655,902 | 74,402,896 | 0.00% |
| 2023-10-25 | 8.68 | 8.87 | 8.58 | 8.65 | 8.16 | qfq | 13,262,755 | 115,207,388 | 1.17% |
| 2023-10-24 | 8.55 | 8.68 | 8.44 | 8.55 | 8.07 | qfq | 10,899,617 | 93,253,860 | -0.81% |
| 2023-10-23 | 8.97 | 8.97 | 8.47 | 8.62 | 8.14 | qfq | 17,092,360 | 147,433,233 | -2.16% |
| 2023-10-20 | 8.60 | 8.90 | 8.41 | 8.81 | 8.31 | qfq | 19,782,998 | 173,890,007 | 2.92% |
| 2023-10-19 | 8.44 | 8.69 | 8.36 | 8.56 | 8.08 | qfq | 12,209,787 | 104,331,294 | 1.78% |
| 2023-10-18 | 8.61 | 8.63 | 8.39 | 8.41 | 7.94 | qfq | 6,527,247 | 55,316,054 | -2.21% |
| 2023-10-17 | 8.81 | 8.81 | 8.52 | 8.60 | 8.12 | qfq | 8,401,816 | 72,217,267 | -1.04% |
| 2023-10-16 | 8.82 | 8.88 | 8.60 | 8.69 | 8.20 | qfq | 8,714,939 | 75,676,555 | 0.00% |
| 2023-10-13 | 8.83 | 8.91 | 8.64 | 8.69 | 8.20 | qfq | 12,120,238 | 106,170,843 | -1.03% |
| 2023-10-12 | 8.70 | 8.95 | 8.61 | 8.78 | 8.29 | qfq | 15,423,890 | 136,360,941 | 0.57% |
| 2023-10-11 | 8.73 | 8.81 | 8.64 | 8.73 | 8.24 | qfq | 11,526,753 | 100,509,465 | 0.81% |
| 2023-10-10 | 8.51 | 8.77 | 8.51 | 8.66 | 8.17 | qfq | 12,220,095 | 105,562,428 | 2.36% |
| 2023-10-09 | 8.41 | 8.49 | 8.34 | 8.46 | 7.98 | qfq | 11,389,885 | 96,007,031 | 0.83% |
| 2023-09-28 | 8.45 | 8.54 | 8.30 | 8.39 | 7.92 | qfq | 11,753,286 | 98,778,808 | -0.71% |
| 2023-09-27 | 8.30 | 8.60 | 8.17 | 8.45 | 7.97 | qfq | 27,950,013 | 235,377,886 | 3.94% |
| 2023-09-26 | 8.19 | 8.26 | 8.11 | 8.13 | 7.67 | qfq | 10,664,550 | 87,426,035 | -0.49% |
| 2023-09-25 | 8.00 | 8.25 | 8.00 | 8.17 | 7.71 | qfq | 10,674,410 | 86,828,561 | 1.11% |
| 2023-09-22 | 7.62 | 8.11 | 7.62 | 8.08 | 7.63 | qfq | 17,067,538 | 136,067,642 | 5.35% |
| 2023-09-21 | 7.69 | 7.70 | 7.60 | 7.67 | 7.24 | qfq | 4,734,628 | 36,267,318 | -0.52% |
| 2023-09-20 | 7.77 | 7.77 | 7.65 | 7.71 | 7.28 | qfq | 4,329,081 | 33,380,451 | -0.26% |
| 2023-09-19 | 7.79 | 7.81 | 7.70 | 7.73 | 7.30 | qfq | 3,984,691 | 30,857,118 | -0.90% |
| 2023-09-18 | 7.77 | 7.85 | 7.70 | 7.80 | 7.36 | qfq | 3,440,767 | 26,789,238 | -0.13% |
| 2023-09-15 | 7.74 | 7.86 | 7.65 | 7.81 | 7.37 | qfq | 8,556,227 | 66,216,956 | 1.17% |
| 2023-09-14 | 7.76 | 7.88 | 7.67 | 7.72 | 7.29 | qfq | 6,850,428 | 53,153,174 | -0.90% |
| 2023-09-13 | 7.90 | 8.00 | 7.70 | 7.79 | 7.35 | qfq | 8,937,620 | 70,147,694 | -1.64% |
| 2023-09-12 | 7.97 | 7.99 | 7.83 | 7.92 | 7.47 | qfq | 5,666,507 | 44,852,471 | 0.51% |
| 2023-09-11 | 7.86 | 7.94 | 7.76 | 7.88 | 7.44 | qfq | 5,439,890 | 42,655,689 | 0.51% |
| 2023-09-08 | 7.82 | 7.94 | 7.78 | 7.84 | 7.40 | qfq | 3,683,591 | 28,911,684 | 0.26% |
| 2023-09-07 | 8.19 | 8.19 | 7.80 | 7.82 | 7.38 | qfq | 10,377,606 | 82,800,954 | -4.75% |
| 2023-09-06 | 8.03 | 8.23 | 7.96 | 8.21 | 7.75 | qfq | 10,230,328 | 82,910,788 | 1.99% |
| 2023-09-05 | 8.03 | 8.14 | 8.00 | 8.05 | 7.60 | qfq | 4,969,269 | 40,024,277 | 0.25% |
| 2023-09-04 | 8.02 | 8.04 | 7.93 | 8.03 | 7.58 | qfq | 3,939,245 | 31,488,974 | 0.00% |
| 2023-09-01 | 7.90 | 8.10 | 7.84 | 8.03 | 7.58 | qfq | 5,306,429 | 42,361,856 | 1.65% |
| 2023-08-31 | 8.03 | 8.03 | 7.88 | 7.90 | 7.46 | qfq | 2,970,444 | 23,529,520 | -1.25% |
| 2023-08-30 | 8.10 | 8.10 | 7.90 | 8.00 | 7.55 | qfq | 4,974,925 | 39,758,050 | -0.12% |
| 2023-08-29 | 7.90 | 8.06 | 7.72 | 8.01 | 7.56 | qfq | 8,213,901 | 65,019,799 | 0.75% |
| 2023-08-28 | 8.18 | 8.26 | 7.85 | 7.95 | 7.50 | qfq | 9,378,944 | 75,091,141 | 0.13% |
| 2023-08-25 | 7.69 | 7.94 | 7.50 | 7.94 | 7.49 | qfq | 5,727,076 | 44,029,883 | 4.47% |
| 2023-08-24 | 7.59 | 7.68 | 7.40 | 7.60 | 7.17 | qfq | 4,227,382 | 31,899,882 | 0.53% |
| 2023-08-23 | 7.88 | 7.88 | 7.53 | 7.56 | 7.13 | qfq | 5,450,840 | 41,705,930 | -4.06% |
| 2023-08-22 | 7.88 | 7.93 | 7.70 | 7.88 | 7.44 | qfq | 4,932,618 | 38,615,733 | -0.13% |
| 2023-08-21 | 8.03 | 8.09 | 7.83 | 7.89 | 7.45 | qfq | 6,420,070 | 51,193,023 | -2.47% |
| 2023-08-18 | 8.38 | 8.39 | 8.07 | 8.09 | 7.63 | qfq | 9,015,353 | 74,074,165 | -3.58% |
| 2023-08-17 | 8.41 | 8.46 | 8.26 | 8.39 | 7.92 | qfq | 17,155,214 | 143,310,125 | -0.12% |
| 2023-08-16 | 8.17 | 8.40 | 8.02 | 8.40 | 7.93 | qfq | 21,625,500 | 177,554,495 | 2.31% |
| 2023-08-15 | 8.20 | 8.25 | 8.08 | 8.21 | 7.75 | qfq | 6,913,198 | 56,511,522 | 0.00% |
| 2023-08-14 | 8.03 | 8.22 | 7.75 | 8.21 | 7.75 | qfq | 9,716,926 | 77,775,966 | 2.37% |
| 2023-08-11 | 8.04 | 8.07 | 7.92 | 8.02 | 7.57 | qfq | 4,971,163 | 39,787,089 | -0.25% |
| 2023-08-10 | 8.06 | 8.08 | 8.00 | 8.04 | 7.59 | qfq | 2,929,696 | 23,547,971 | 0.00% |
| 2023-08-09 | 8.14 | 8.14 | 8.04 | 8.04 | 7.59 | qfq | 2,557,415 | 20,635,256 | -1.23% |
| 2023-08-08 | 8.12 | 8.15 | 8.05 | 8.14 | 7.68 | qfq | 5,646,393 | 45,730,185 | 0.25% |
| 2023-08-07 | 8.17 | 8.20 | 8.09 | 8.12 | 7.66 | qfq | 3,608,745 | 29,365,621 | -1.10% |
| 2023-08-04 | 8.10 | 8.27 | 8.04 | 8.21 | 7.75 | qfq | 8,178,539 | 66,746,840 | 1.86% |
| 2023-08-03 | 8.07 | 8.09 | 8.00 | 8.06 | 7.61 | qfq | 3,473,990 | 27,933,192 | -0.74% |
| 2023-08-02 | 8.15 | 8.21 | 8.07 | 8.12 | 7.66 | qfq | 3,649,114 | 29,675,149 | -0.12% |
| 2023-08-01 | 8.17 | 8.17 | 8.03 | 8.13 | 7.67 | qfq | 3,649,293 | 29,466,720 | 0.00% |
| 2023-07-31 | 7.96 | 8.20 | 7.96 | 8.13 | 7.67 | qfq | 6,102,159 | 49,446,228 | 2.26% |
| 2023-07-28 | 7.90 | 7.96 | 7.82 | 7.95 | 7.50 | qfq | 4,302,267 | 34,014,890 | 0.51% |
| 2023-07-27 | 8.01 | 8.06 | 7.90 | 7.91 | 7.46 | qfq | 4,533,005 | 36,164,043 | -1.25% |
| 2023-07-26 | 8.11 | 8.11 | 7.95 | 8.01 | 7.56 | qfq | 5,527,650 | 44,312,478 | -1.23% |
| 2023-07-25 | 8.17 | 8.17 | 8.07 | 8.11 | 7.65 | qfq | 4,699,077 | 38,119,840 | 0.12% |
| 2023-07-24 | 8.04 | 8.24 | 7.96 | 8.10 | 7.64 | qfq | 4,294,023 | 34,885,170 | 0.37% |
| 2023-07-21 | 8.09 | 8.17 | 8.03 | 8.07 | 7.62 | qfq | 4,448,196 | 36,006,841 | -0.37% |
| 2023-07-20 | 8.38 | 8.38 | 8.10 | 8.10 | 7.64 | qfq | 7,397,984 | 60,595,145 | -2.76% |
| 2023-07-19 | 8.45 | 8.46 | 8.26 | 8.33 | 7.86 | qfq | 7,162,711 | 59,716,816 | -1.54% |
| 2023-07-18 | 8.52 | 8.52 | 8.36 | 8.46 | 7.98 | qfq | 12,883,816 | 108,521,159 | -0.70% |