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
泰尔股份002347.SZ
最近收盘价5.302026-07-17
最近交易日2026-07-17
成交量（股）14,225,060
成交额（元）76,543,352
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-03 | 2025-07-09 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.50 | 5.60 | 5.22 | 5.30 | 5.30 | qfq | 14,225,060 | 76,543,352 | -3.99% |
| 2026-07-16 | 5.47 | 5.60 | 5.37 | 5.52 | 5.52 | qfq | 13,601,924 | 75,117,855 | 0.91% |
| 2026-07-15 | 5.33 | 5.60 | 5.31 | 5.47 | 5.47 | qfq | 14,219,500 | 78,251,783 | 2.05% |
| 2026-07-14 | 5.30 | 5.38 | 5.16 | 5.36 | 5.36 | qfq | 14,063,100 | 74,195,076 | 1.13% |
| 2026-07-13 | 5.60 | 5.70 | 5.28 | 5.30 | 5.30 | qfq | 16,469,640 | 88,828,008 | -6.19% |
| 2026-07-10 | 5.47 | 5.82 | 5.36 | 5.65 | 5.65 | qfq | 21,592,900 | 121,536,881 | 3.86% |
| 2026-07-09 | 5.47 | 5.50 | 5.25 | 5.44 | 5.44 | qfq | 12,827,500 | 69,096,043 | -0.18% |
| 2026-07-08 | 5.67 | 5.67 | 5.43 | 5.45 | 5.45 | qfq | 16,579,200 | 91,246,960 | -3.54% |
| 2026-07-07 | 5.83 | 6.35 | 5.65 | 5.65 | 5.65 | qfq | 23,315,402 | 135,967,421 | -3.42% |
| 2026-07-06 | 6.19 | 6.20 | 5.85 | 5.85 | 5.85 | qfq | 18,648,500 | 111,429,401 | -5.49% |
| 2026-07-03 | 5.91 | 6.30 | 5.89 | 6.19 | 6.19 | qfq | 24,267,300 | 148,988,410 | 5.27% |
| 2026-07-02 | 5.92 | 6.15 | 5.87 | 5.88 | 5.88 | qfq | 15,255,600 | 91,667,479 | -1.01% |
| 2026-07-01 | 5.90 | 6.00 | 5.80 | 5.94 | 5.94 | qfq | 14,888,700 | 88,183,352 | 1.54% |
| 2026-06-30 | 5.76 | 5.85 | 5.67 | 5.85 | 5.85 | qfq | 12,144,200 | 70,444,740 | 1.74% |
| 2026-06-29 | 5.79 | 5.85 | 5.58 | 5.75 | 5.75 | qfq | 14,775,700 | 84,543,945 | -1.20% |
| 2026-06-26 | 5.91 | 6.00 | 5.79 | 5.82 | 5.82 | qfq | 15,320,500 | 89,921,873 | -2.18% |
| 2026-06-25 | 6.14 | 6.14 | 5.91 | 5.95 | 5.95 | qfq | 13,199,002 | 78,952,691 | -2.94% |
| 2026-06-24 | 6.32 | 6.33 | 6.03 | 6.13 | 6.13 | qfq | 13,574,500 | 83,072,732 | -3.31% |
| 2026-06-23 | 6.28 | 6.42 | 6.16 | 6.34 | 6.34 | qfq | 15,092,800 | 96,058,976 | 0.96% |
| 2026-06-22 | 6.32 | 6.36 | 6.06 | 6.28 | 6.28 | qfq | 16,330,036 | 100,916,104 | -1.41% |
| 2026-06-18 | 6.35 | 6.45 | 6.25 | 6.37 | 6.37 | qfq | 10,521,202 | 66,860,556 | -0.47% |
| 2026-06-17 | 6.60 | 6.61 | 6.35 | 6.40 | 6.40 | qfq | 13,809,000 | 88,960,374 | -3.47% |
| 2026-06-16 | 6.53 | 6.66 | 6.42 | 6.63 | 6.63 | qfq | 14,999,400 | 98,777,992 | 1.53% |
| 2026-06-15 | 6.50 | 6.64 | 6.44 | 6.53 | 6.53 | qfq | 11,345,100 | 74,167,053 | 0.62% |
| 2026-06-12 | 6.50 | 6.60 | 6.38 | 6.49 | 6.49 | qfq | 12,839,300 | 83,555,548 | 1.25% |
| 2026-06-11 | 6.46 | 6.50 | 6.32 | 6.41 | 6.41 | qfq | 13,439,400 | 85,999,860 | -2.29% |
| 2026-06-10 | 6.78 | 6.83 | 6.47 | 6.56 | 6.56 | qfq | 17,382,500 | 114,768,951 | -4.65% |
| 2026-06-09 | 6.99 | 6.99 | 6.74 | 6.88 | 6.88 | qfq | 14,669,700 | 100,354,320 | 0.00% |
| 2026-06-08 | 6.85 | 7.08 | 6.77 | 6.88 | 6.88 | qfq | 19,982,886 | 138,649,191 | -1.43% |
| 2026-06-05 | 6.82 | 7.11 | 6.61 | 6.98 | 6.98 | qfq | 26,317,786 | 181,718,795 | 2.80% |
| 2026-06-04 | 6.77 | 6.86 | 6.70 | 6.79 | 6.79 | qfq | 12,368,300 | 83,996,779 | -0.59% |
| 2026-06-03 | 6.97 | 7.00 | 6.77 | 6.83 | 6.83 | qfq | 19,285,200 | 132,350,181 | -2.43% |
| 2026-06-02 | 7.09 | 7.19 | 6.82 | 7.00 | 7.00 | qfq | 26,508,204 | 184,871,921 | -1.13% |
| 2026-06-01 | 6.99 | 7.68 | 6.96 | 7.08 | 7.08 | qfq | 43,631,700 | 316,157,092 | 1.43% |
| 2026-05-29 | 7.36 | 7.38 | 6.92 | 6.98 | 6.98 | qfq | 17,062,100 | 120,647,133 | -5.03% |
| 2026-05-28 | 7.30 | 7.40 | 7.11 | 7.35 | 7.35 | qfq | 15,322,100 | 111,573,646 | 0.55% |
| 2026-05-27 | 7.75 | 7.84 | 7.22 | 7.31 | 7.31 | qfq | 23,639,600 | 175,401,465 | -5.43% |
| 2026-05-26 | 7.91 | 8.12 | 7.61 | 7.73 | 7.73 | qfq | 20,188,620 | 157,513,853 | -2.40% |
| 2026-05-25 | 8.23 | 8.31 | 7.88 | 7.92 | 7.92 | qfq | 19,840,300 | 159,490,451 | -3.18% |
| 2026-05-22 | 8.12 | 8.24 | 7.91 | 8.18 | 8.18 | qfq | 15,753,917 | 127,543,862 | 1.49% |
| 2026-05-21 | 8.20 | 8.40 | 8.04 | 8.06 | 8.06 | qfq | 25,615,626 | 211,551,263 | -0.86% |
| 2026-05-20 | 8.50 | 8.52 | 8.11 | 8.13 | 8.13 | qfq | 21,024,000 | 172,503,177 | -4.69% |
| 2026-05-19 | 8.38 | 8.76 | 8.36 | 8.53 | 8.53 | qfq | 22,408,095 | 191,514,573 | 1.55% |
| 2026-05-18 | 8.40 | 8.49 | 8.25 | 8.40 | 8.40 | qfq | 18,948,804 | 158,004,918 | -0.47% |
| 2026-05-15 | 8.17 | 8.60 | 8.14 | 8.44 | 8.44 | qfq | 26,173,000 | 220,465,901 | 2.93% |
| 2026-05-14 | 8.42 | 8.45 | 8.20 | 8.20 | 8.20 | qfq | 14,581,700 | 120,732,906 | -2.38% |
| 2026-05-13 | 8.39 | 8.44 | 8.29 | 8.40 | 8.40 | qfq | 14,905,800 | 125,084,282 | 0.00% |
| 2026-05-12 | 8.47 | 8.60 | 8.34 | 8.40 | 8.40 | qfq | 17,806,700 | 150,288,910 | -1.29% |
| 2026-05-11 | 8.65 | 8.66 | 8.42 | 8.51 | 8.51 | qfq | 19,044,500 | 161,906,446 | -0.47% |
| 2026-05-08 | 8.34 | 8.58 | 8.24 | 8.55 | 8.55 | qfq | 27,856,000 | 236,288,313 | 2.76% |
| 2026-05-07 | 8.23 | 8.38 | 8.18 | 8.32 | 8.32 | qfq | 15,321,800 | 127,387,794 | 1.09% |
| 2026-05-06 | 8.14 | 8.24 | 8.13 | 8.23 | 8.23 | qfq | 15,331,600 | 125,468,117 | 1.23% |
| 2026-04-30 | 7.84 | 8.16 | 7.83 | 8.13 | 8.13 | qfq | 18,364,200 | 148,609,560 | 3.44% |
| 2026-04-29 | 7.64 | 7.93 | 7.59 | 7.86 | 7.86 | qfq | 15,932,940 | 125,181,928 | 1.95% |
| 2026-04-28 | 7.92 | 7.92 | 7.66 | 7.71 | 7.71 | qfq | 17,051,602 | 132,226,672 | -3.26% |
| 2026-04-27 | 7.84 | 8.01 | 7.64 | 7.97 | 7.97 | qfq | 19,640,900 | 153,850,473 | 1.53% |
| 2026-04-24 | 7.94 | 8.03 | 7.77 | 7.85 | 7.85 | qfq | 19,966,200 | 156,866,703 | -2.24% |
| 2026-04-23 | 8.15 | 8.25 | 7.93 | 8.03 | 8.03 | qfq | 22,510,700 | 181,192,663 | -1.71% |
| 2026-04-22 | 8.19 | 8.24 | 8.11 | 8.17 | 8.17 | qfq | 19,282,100 | 157,193,449 | -1.33% |
| 2026-04-21 | 8.42 | 8.44 | 8.15 | 8.28 | 8.28 | qfq | 23,495,200 | 194,497,210 | -1.31% |
| 2026-04-20 | 8.32 | 8.45 | 8.26 | 8.39 | 8.39 | qfq | 26,724,800 | 223,127,589 | 1.08% |
| 2026-04-17 | 8.24 | 8.35 | 8.05 | 8.30 | 8.30 | qfq | 30,486,400 | 250,582,837 | 0.48% |
| 2026-04-16 | 8.33 | 8.40 | 8.18 | 8.26 | 8.26 | qfq | 25,044,700 | 206,988,963 | 0.24% |
| 2026-04-15 | 8.49 | 8.57 | 8.19 | 8.24 | 8.24 | qfq | 37,140,000 | 310,741,462 | -1.79% |
| 2026-04-14 | 8.36 | 8.42 | 8.21 | 8.39 | 8.39 | qfq | 38,890,300 | 323,092,136 | 2.07% |
| 2026-04-13 | 8.13 | 8.33 | 8.03 | 8.22 | 8.22 | qfq | 47,841,195 | 393,287,496 | -0.84% |
| 2026-04-10 | 8.28 | 8.94 | 8.16 | 8.29 | 8.29 | qfq | 72,508,400 | 614,747,037 | 1.97% |
| 2026-04-09 | 8.23 | 8.23 | 8.09 | 8.13 | 8.13 | qfq | 10,281,500 | 83,712,099 | -2.28% |
| 2026-04-08 | 8.10 | 8.33 | 7.98 | 8.32 | 8.32 | qfq | 13,653,100 | 112,412,671 | 4.92% |
| 2026-04-07 | 7.84 | 7.95 | 7.82 | 7.93 | 7.93 | qfq | 8,102,600 | 64,064,957 | 1.28% |
| 2026-04-03 | 8.13 | 8.19 | 7.82 | 7.83 | 7.83 | qfq | 10,396,500 | 82,269,104 | -3.33% |
| 2026-04-02 | 8.28 | 8.30 | 8.08 | 8.10 | 8.10 | qfq | 9,089,300 | 74,238,436 | -2.41% |
| 2026-04-01 | 8.48 | 8.51 | 8.19 | 8.30 | 8.30 | qfq | 10,478,000 | 86,582,747 | -0.24% |
| 2026-03-31 | 8.32 | 8.59 | 8.31 | 8.32 | 8.32 | qfq | 14,781,506 | 124,709,445 | -0.12% |
| 2026-03-30 | 8.09 | 8.34 | 8.07 | 8.33 | 8.33 | qfq | 10,509,400 | 86,493,660 | 1.34% |
| 2026-03-27 | 7.99 | 8.24 | 7.95 | 8.22 | 8.22 | qfq | 8,899,100 | 72,576,508 | 1.48% |
| 2026-03-26 | 8.32 | 8.35 | 8.07 | 8.10 | 8.10 | qfq | 9,215,800 | 75,352,470 | -2.17% |
| 2026-03-25 | 8.16 | 8.30 | 8.14 | 8.28 | 8.28 | qfq | 12,431,600 | 102,564,257 | 1.97% |
| 2026-03-24 | 8.20 | 8.25 | 7.91 | 8.12 | 8.12 | qfq | 14,850,400 | 119,258,117 | 1.37% |
| 2026-03-23 | 8.20 | 8.29 | 7.93 | 8.01 | 8.01 | qfq | 23,029,800 | 187,381,018 | -3.38% |
| 2026-03-20 | 8.63 | 8.67 | 8.26 | 8.29 | 8.29 | qfq | 13,597,400 | 114,195,872 | -3.49% |
| 2026-03-19 | 8.69 | 8.79 | 8.53 | 8.59 | 8.59 | qfq | 11,527,800 | 99,693,947 | -3.27% |
| 2026-03-18 | 8.78 | 8.92 | 8.69 | 8.88 | 8.88 | qfq | 13,403,000 | 117,818,113 | 1.14% |
| 2026-03-17 | 8.99 | 9.00 | 8.75 | 8.78 | 8.78 | qfq | 13,403,800 | 118,558,057 | -1.57% |
| 2026-03-16 | 8.92 | 8.99 | 8.79 | 8.92 | 8.92 | qfq | 10,030,450 | 89,098,974 | 0.11% |
| 2026-03-13 | 9.06 | 9.08 | 8.87 | 8.91 | 8.91 | qfq | 12,560,600 | 112,846,046 | -1.76% |
| 2026-03-12 | 9.30 | 9.32 | 9.06 | 9.07 | 9.07 | qfq | 15,164,600 | 138,680,153 | -2.99% |
| 2026-03-11 | 9.50 | 9.64 | 9.34 | 9.35 | 9.35 | qfq | 16,624,400 | 157,069,070 | -1.16% |
| 2026-03-10 | 9.36 | 9.49 | 9.34 | 9.46 | 9.46 | qfq | 13,475,200 | 127,053,923 | 2.16% |
| 2026-03-09 | 9.06 | 9.32 | 9.04 | 9.26 | 9.26 | qfq | 15,742,500 | 144,280,557 | 0.11% |
| 2026-03-06 | 9.19 | 9.34 | 9.19 | 9.25 | 9.25 | qfq | 11,367,300 | 105,414,021 | -0.32% |
| 2026-03-05 | 9.20 | 9.37 | 9.18 | 9.28 | 9.28 | qfq | 21,322,921 | 197,816,580 | 2.88% |
| 2026-03-04 | 8.92 | 9.13 | 8.85 | 9.02 | 9.02 | qfq | 17,292,600 | 155,825,036 | -0.11% |
| 2026-03-03 | 9.70 | 9.74 | 9.00 | 9.03 | 9.03 | qfq | 28,839,100 | 268,144,979 | -6.23% |
| 2026-03-02 | 9.80 | 9.86 | 9.51 | 9.63 | 9.63 | qfq | 26,803,104 | 258,388,615 | -3.22% |
| 2026-02-27 | 9.83 | 9.99 | 9.76 | 9.95 | 9.95 | qfq | 24,440,600 | 242,360,049 | 1.53% |
| 2026-02-26 | 9.92 | 9.96 | 9.74 | 9.80 | 9.80 | qfq | 15,763,900 | 154,734,048 | -1.21% |
| 2026-02-25 | 9.80 | 9.96 | 9.74 | 9.92 | 9.92 | qfq | 20,574,004 | 203,800,797 | 1.12% |
| 2026-02-24 | 9.94 | 9.95 | 9.74 | 9.81 | 9.81 | qfq | 19,303,220 | 189,399,434 | 0.62% |
| 2026-02-13 | 9.85 | 10.00 | 9.61 | 9.75 | 9.75 | qfq | 21,304,624 | 208,262,618 | 0.93% |
| 2026-02-12 | 9.87 | 9.92 | 9.65 | 9.66 | 9.66 | qfq | 27,685,260 | 270,185,057 | -2.42% |
| 2026-02-11 | 9.83 | 10.30 | 9.82 | 9.90 | 9.90 | qfq | 44,189,400 | 443,413,245 | 0.71% |
| 2026-02-10 | 9.94 | 9.99 | 9.80 | 9.83 | 9.83 | qfq | 17,732,706 | 174,831,048 | -1.21% |
| 2026-02-09 | 9.96 | 10.00 | 9.85 | 9.95 | 9.95 | qfq | 23,008,000 | 228,235,073 | 0.71% |
| 2026-02-06 | 9.69 | 9.98 | 9.66 | 9.88 | 9.88 | qfq | 26,234,900 | 259,476,286 | 1.23% |
| 2026-02-05 | 9.75 | 9.86 | 9.64 | 9.76 | 9.76 | qfq | 17,766,700 | 173,245,525 | -1.01% |
| 2026-02-04 | 9.78 | 10.00 | 9.72 | 9.86 | 9.86 | qfq | 29,782,699 | 294,457,429 | 0.41% |
| 2026-02-03 | 9.50 | 9.82 | 9.38 | 9.82 | 9.82 | qfq | 36,164,519 | 349,454,406 | 4.80% |
| 2026-02-02 | 9.41 | 9.69 | 9.36 | 9.37 | 9.37 | qfq | 24,810,200 | 235,845,247 | -1.26% |
| 2026-01-30 | 9.57 | 9.59 | 9.33 | 9.49 | 9.49 | qfq | 22,896,300 | 216,308,657 | -0.63% |
| 2026-01-29 | 9.70 | 9.83 | 9.47 | 9.55 | 9.55 | qfq | 27,807,904 | 267,924,995 | -2.25% |
| 2026-01-28 | 9.96 | 10.06 | 9.70 | 9.77 | 9.77 | qfq | 26,719,327 | 262,008,973 | -2.40% |
| 2026-01-27 | 9.90 | 10.04 | 9.61 | 10.01 | 10.01 | qfq | 38,952,200 | 382,881,274 | -0.30% |
| 2026-01-26 | 10.60 | 10.66 | 9.85 | 10.04 | 10.04 | qfq | 61,468,661 | 625,390,496 | -5.46% |
| 2026-01-23 | 10.32 | 10.74 | 10.23 | 10.62 | 10.62 | qfq | 66,265,401 | 697,346,251 | 3.71% |
| 2026-01-22 | 10.03 | 10.30 | 9.97 | 10.24 | 10.24 | qfq | 41,661,000 | 424,593,706 | 2.09% |
| 2026-01-21 | 10.00 | 10.13 | 9.86 | 10.03 | 10.03 | qfq | 33,937,720 | 340,268,162 | -1.76% |
| 2026-01-20 | 10.72 | 10.73 | 10.10 | 10.21 | 10.21 | qfq | 60,994,100 | 628,615,768 | -4.76% |
| 2026-01-19 | 10.61 | 10.83 | 10.44 | 10.72 | 10.72 | qfq | 54,407,922 | 579,966,615 | 0.66% |
| 2026-01-16 | 11.26 | 11.65 | 10.45 | 10.65 | 10.65 | qfq | 82,501,681 | 897,961,293 | -1.75% |
| 2026-01-15 | 11.47 | 11.72 | 10.67 | 10.84 | 10.84 | qfq | 96,684,605 | 1,062,552,180 | -8.14% |
| 2026-01-14 | 12.20 | 12.69 | 11.60 | 11.80 | 11.80 | qfq | 138,586,779 | 1,692,903,505 | -4.92% |
| 2026-01-13 | 13.71 | 14.54 | 12.35 | 12.41 | 12.41 | qfq | 155,574,639 | 2,043,219,455 | -9.55% |
| 2026-01-12 | 12.88 | 14.35 | 12.85 | 13.72 | 13.72 | qfq | 168,015,783 | 2,275,816,868 | 4.02% |
| 2026-01-09 | 13.50 | 14.00 | 13.00 | 13.19 | 13.19 | qfq | 174,945,480 | 2,379,827,636 | -2.22% |
| 2026-01-08 | 12.42 | 13.98 | 12.28 | 13.49 | 13.49 | qfq | 186,781,642 | 2,402,895,039 | 6.14% |
| 2026-01-07 | 12.75 | 13.38 | 12.23 | 12.71 | 12.71 | qfq | 173,943,181 | 2,217,764,183 | -5.29% |
| 2026-01-06 | 12.41 | 13.87 | 12.01 | 13.42 | 13.42 | qfq | 217,906,190 | 2,838,672,158 | 2.13% |
| 2026-01-05 | 13.19 | 13.62 | 11.71 | 13.14 | 13.14 | qfq | 241,891,636 | 3,181,683,641 | 6.14% |
| 2025-12-31 | 11.96 | 12.38 | 11.93 | 12.38 | 12.38 | qfq | 40,546,367 | 496,124,317 | 10.04% |
| 2025-12-30 | 9.21 | 11.25 | 9.21 | 11.25 | 11.25 | qfq | 217,471,962 | 2,278,705,314 | 9.97% |
| 2025-12-29 | 9.71 | 10.23 | 9.55 | 10.23 | 10.23 | qfq | 161,714,497 | 1,637,840,573 | 10.00% |
| 2025-12-26 | 9.29 | 9.30 | 8.68 | 9.30 | 9.30 | qfq | 94,761,134 | 868,241,145 | 10.06% |
| 2025-12-25 | 7.80 | 8.45 | 7.72 | 8.45 | 8.45 | qfq | 64,647,472 | 534,762,045 | 10.03% |
| 2025-12-24 | 7.51 | 7.74 | 7.45 | 7.68 | 7.68 | qfq | 25,640,200 | 196,158,335 | 1.59% |
| 2025-12-23 | 7.80 | 7.82 | 7.52 | 7.56 | 7.56 | qfq | 37,708,000 | 286,726,204 | -3.32% |
| 2025-12-22 | 7.98 | 8.06 | 7.80 | 7.82 | 7.82 | qfq | 33,732,000 | 265,322,574 | -0.64% |
| 2025-12-19 | 7.80 | 8.12 | 7.74 | 7.87 | 7.87 | qfq | 46,379,000 | 365,726,578 | 2.21% |
| 2025-12-18 | 7.78 | 7.87 | 7.65 | 7.70 | 7.70 | qfq | 38,586,502 | 298,623,646 | -1.91% |
| 2025-12-17 | 7.81 | 8.07 | 7.69 | 7.85 | 7.85 | qfq | 51,130,900 | 400,488,513 | -0.25% |
| 2025-12-16 | 8.03 | 8.17 | 7.84 | 7.87 | 7.87 | qfq | 67,003,900 | 534,873,885 | -2.48% |
| 2025-12-15 | 8.27 | 8.52 | 8.02 | 8.07 | 8.07 | qfq | 112,885,583 | 925,582,352 | 1.51% |
| 2025-12-12 | 7.21 | 7.95 | 7.14 | 7.95 | 7.95 | qfq | 54,216,679 | 420,450,780 | 9.96% |
| 2025-12-11 | 7.45 | 7.45 | 7.21 | 7.23 | 7.23 | qfq | 29,273,879 | 214,210,801 | -3.47% |
| 2025-12-10 | 7.47 | 7.55 | 7.40 | 7.49 | 7.49 | qfq | 29,996,479 | 224,173,589 | -0.13% |
| 2025-12-09 | 7.61 | 7.70 | 7.49 | 7.50 | 7.50 | qfq | 47,757,499 | 360,878,706 | -2.34% |
| 2025-12-08 | 7.44 | 8.13 | 7.43 | 7.68 | 7.68 | qfq | 81,359,500 | 627,115,093 | 2.67% |
| 2025-12-05 | 7.40 | 7.68 | 7.38 | 7.48 | 7.48 | qfq | 89,016,778 | 666,893,320 | 1.22% |
| 2025-12-04 | 6.74 | 7.39 | 6.70 | 7.39 | 7.39 | qfq | 56,178,500 | 408,110,739 | 9.97% |
| 2025-12-03 | 6.80 | 6.81 | 6.69 | 6.72 | 6.72 | qfq | 8,352,200 | 56,217,887 | -1.32% |
| 2025-12-02 | 6.87 | 6.87 | 6.78 | 6.81 | 6.81 | qfq | 7,386,300 | 50,305,869 | -1.16% |
| 2025-12-01 | 6.78 | 6.90 | 6.76 | 6.89 | 6.89 | qfq | 8,754,700 | 60,074,494 | 1.32% |
| 2025-11-28 | 6.72 | 6.80 | 6.63 | 6.80 | 6.80 | qfq | 10,029,200 | 67,507,483 | 1.95% |
| 2025-11-27 | 6.67 | 6.73 | 6.64 | 6.67 | 6.67 | qfq | 8,549,700 | 57,225,924 | 0.45% |
| 2025-11-26 | 6.78 | 6.81 | 6.64 | 6.64 | 6.64 | qfq | 9,692,300 | 65,218,288 | -1.78% |
| 2025-11-25 | 6.77 | 6.82 | 6.72 | 6.76 | 6.76 | qfq | 8,858,000 | 59,995,144 | 0.30% |
| 2025-11-24 | 6.63 | 6.76 | 6.59 | 6.74 | 6.74 | qfq | 10,130,000 | 67,680,408 | 1.66% |
| 2025-11-21 | 6.84 | 6.87 | 6.51 | 6.63 | 6.63 | qfq | 17,734,000 | 118,262,050 | -3.77% |
| 2025-11-20 | 7.09 | 7.11 | 6.87 | 6.89 | 6.89 | qfq | 12,767,300 | 88,946,918 | -2.68% |
| 2025-11-19 | 7.16 | 7.16 | 7.07 | 7.08 | 7.08 | qfq | 8,696,500 | 61,652,098 | -0.98% |
| 2025-11-18 | 7.24 | 7.24 | 7.12 | 7.15 | 7.15 | qfq | 11,391,800 | 81,499,542 | -1.52% |
| 2025-11-17 | 7.18 | 7.27 | 7.14 | 7.26 | 7.26 | qfq | 10,252,200 | 73,869,227 | 1.11% |
| 2025-11-14 | 7.19 | 7.24 | 7.17 | 7.18 | 7.18 | qfq | 9,771,700 | 70,381,702 | -0.83% |
| 2025-11-13 | 7.22 | 7.30 | 7.16 | 7.24 | 7.24 | qfq | 10,718,600 | 77,434,486 | 0.42% |
| 2025-11-12 | 7.34 | 7.36 | 7.16 | 7.21 | 7.21 | qfq | 12,062,800 | 87,164,372 | -1.64% |
| 2025-11-11 | 7.42 | 7.46 | 7.30 | 7.33 | 7.33 | qfq | 14,391,100 | 105,714,241 | -1.21% |
| 2025-11-10 | 7.25 | 7.45 | 7.21 | 7.42 | 7.42 | qfq | 23,193,780 | 170,701,939 | 1.92% |
| 2025-11-07 | 7.15 | 7.35 | 7.08 | 7.28 | 7.28 | qfq | 27,208,076 | 195,994,100 | 1.25% |
| 2025-11-06 | 7.15 | 7.22 | 7.07 | 7.19 | 7.19 | qfq | 13,513,200 | 96,677,622 | 0.56% |
| 2025-11-05 | 7.07 | 7.17 | 7.05 | 7.15 | 7.15 | qfq | 11,386,676 | 81,221,565 | 0.28% |
| 2025-11-04 | 7.21 | 7.21 | 7.08 | 7.13 | 7.13 | qfq | 11,167,400 | 79,481,301 | -1.11% |
| 2025-11-03 | 7.13 | 7.21 | 7.10 | 7.21 | 7.21 | qfq | 10,510,900 | 75,274,855 | 0.98% |
| 2025-10-31 | 7.10 | 7.15 | 7.07 | 7.14 | 7.14 | qfq | 9,395,800 | 66,949,107 | 0.71% |
| 2025-10-30 | 7.27 | 7.27 | 7.08 | 7.09 | 7.09 | qfq | 17,523,072 | 125,074,561 | -2.48% |
| 2025-10-29 | 7.21 | 7.27 | 7.11 | 7.27 | 7.27 | qfq | 15,442,100 | 111,127,148 | 0.00% |
| 2025-10-28 | 7.43 | 7.45 | 7.24 | 7.27 | 7.27 | qfq | 16,496,600 | 120,817,400 | -0.55% |
| 2025-10-27 | 7.21 | 7.62 | 7.16 | 7.31 | 7.31 | qfq | 23,309,802 | 171,253,309 | 1.67% |
| 2025-10-24 | 7.25 | 7.29 | 7.18 | 7.19 | 7.19 | qfq | 13,640,800 | 98,530,380 | -0.83% |
| 2025-10-23 | 7.31 | 7.31 | 7.14 | 7.25 | 7.25 | qfq | 13,077,300 | 94,024,462 | -1.09% |
| 2025-10-22 | 7.32 | 7.40 | 7.24 | 7.33 | 7.33 | qfq | 13,537,100 | 99,034,253 | 0.14% |
| 2025-10-21 | 7.20 | 7.38 | 7.18 | 7.32 | 7.32 | qfq | 15,689,200 | 114,598,748 | 2.09% |
| 2025-10-20 | 7.12 | 7.18 | 7.11 | 7.17 | 7.17 | qfq | 13,248,502 | 94,573,722 | 1.56% |
| 2025-10-17 | 7.24 | 7.29 | 7.04 | 7.06 | 7.06 | qfq | 18,667,302 | 133,427,820 | -2.62% |
| 2025-10-16 | 7.48 | 7.49 | 7.24 | 7.25 | 7.25 | qfq | 17,400,400 | 127,198,551 | -2.95% |
| 2025-10-15 | 7.36 | 7.48 | 7.21 | 7.47 | 7.47 | qfq | 20,328,602 | 149,751,576 | 1.77% |
| 2025-10-14 | 7.70 | 7.77 | 7.34 | 7.34 | 7.34 | qfq | 29,251,116 | 220,822,042 | -4.43% |
| 2025-10-13 | 7.53 | 7.74 | 7.51 | 7.68 | 7.68 | qfq | 25,191,070 | 192,753,096 | -3.76% |
| 2025-10-10 | 7.97 | 8.17 | 7.94 | 7.98 | 7.98 | qfq | 24,788,412 | 199,103,248 | 0.13% |
| 2025-10-09 | 7.96 | 8.14 | 7.73 | 7.97 | 7.97 | qfq | 35,457,920 | 283,781,495 | 0.13% |
| 2025-09-30 | 8.22 | 8.28 | 7.96 | 7.96 | 7.96 | qfq | 43,112,698 | 347,262,224 | -3.75% |
| 2025-09-29 | 8.18 | 8.48 | 7.95 | 8.27 | 8.27 | qfq | 36,465,498 | 300,237,681 | 1.10% |
| 2025-09-26 | 8.51 | 8.65 | 8.14 | 8.18 | 8.18 | qfq | 45,711,698 | 381,215,626 | -3.99% |
| 2025-09-25 | 8.53 | 8.90 | 8.51 | 8.52 | 8.52 | qfq | 71,833,398 | 622,337,717 | -4.38% |
| 2025-09-24 | 8.14 | 9.05 | 7.81 | 8.91 | 8.91 | qfq | 99,479,414 | 868,230,661 | 8.26% |
| 2025-09-23 | 8.70 | 8.72 | 8.11 | 8.23 | 8.23 | qfq | 77,377,651 | 644,181,447 | -7.63% |
| 2025-09-22 | 8.49 | 9.31 | 8.33 | 8.91 | 8.91 | qfq | 106,854,564 | 937,162,233 | 5.19% |
| 2025-09-19 | 8.16 | 8.77 | 8.06 | 8.47 | 8.47 | qfq | 105,475,609 | 886,442,472 | 3.80% |
| 2025-09-18 | 8.16 | 8.29 | 7.98 | 8.16 | 8.16 | qfq | 82,444,700 | 671,968,851 | 1.37% |
| 2025-09-17 | 7.97 | 8.17 | 7.86 | 8.05 | 8.05 | qfq | 93,888,500 | 753,275,773 | -0.37% |
| 2025-09-16 | 7.60 | 8.35 | 7.56 | 8.08 | 8.08 | qfq | 124,426,054 | 1,026,901,783 | 6.46% |
| 2025-09-15 | 7.68 | 7.76 | 7.52 | 7.59 | 7.59 | qfq | 31,468,154 | 239,703,138 | -1.43% |
| 2025-09-12 | 7.87 | 7.90 | 7.67 | 7.70 | 7.70 | qfq | 41,332,906 | 320,461,716 | -2.65% |
| 2025-09-11 | 7.81 | 8.10 | 7.81 | 7.91 | 7.91 | qfq | 40,098,456 | 317,400,470 | 0.64% |
| 2025-09-10 | 7.83 | 8.14 | 7.75 | 7.86 | 7.86 | qfq | 39,611,746 | 314,898,919 | -0.88% |
| 2025-09-09 | 8.28 | 8.28 | 7.90 | 7.93 | 7.93 | qfq | 59,879,168 | 479,835,781 | -4.00% |
| 2025-09-08 | 7.89 | 8.26 | 7.85 | 8.26 | 8.26 | qfq | 84,665,858 | 685,009,310 | 4.82% |
| 2025-09-05 | 7.76 | 7.95 | 7.74 | 7.88 | 7.88 | qfq | 71,109,102 | 558,788,110 | 1.29% |
| 2025-09-04 | 7.75 | 7.84 | 7.64 | 7.78 | 7.78 | qfq | 64,939,248 | 502,965,512 | 1.70% |
| 2025-09-03 | 7.93 | 8.05 | 7.60 | 7.65 | 7.65 | qfq | 90,546,576 | 702,811,487 | -3.53% |
| 2025-09-02 | 7.23 | 7.93 | 7.15 | 7.93 | 7.93 | qfq | 84,888,670 | 652,715,806 | 9.99% |
| 2025-09-01 | 7.16 | 7.30 | 7.16 | 7.21 | 7.21 | qfq | 16,913,612 | 122,302,391 | 0.84% |
| 2025-08-29 | 7.29 | 7.29 | 7.14 | 7.15 | 7.15 | qfq | 18,091,300 | 129,984,844 | -1.92% |
| 2025-08-28 | 7.29 | 7.38 | 6.97 | 7.29 | 7.29 | qfq | 32,067,600 | 230,284,249 | 0.00% |
| 2025-08-27 | 7.62 | 7.66 | 7.29 | 7.29 | 7.29 | qfq | 33,745,148 | 252,998,841 | -4.08% |
| 2025-08-26 | 7.40 | 7.66 | 7.36 | 7.60 | 7.60 | qfq | 43,487,002 | 328,010,873 | 2.15% |
| 2025-08-25 | 7.43 | 7.49 | 7.32 | 7.44 | 7.44 | qfq | 23,605,300 | 174,721,102 | 0.81% |
| 2025-08-22 | 7.39 | 7.44 | 7.34 | 7.38 | 7.38 | qfq | 17,770,620 | 131,152,840 | -0.27% |
| 2025-08-21 | 7.47 | 7.49 | 7.34 | 7.40 | 7.40 | qfq | 20,264,220 | 149,944,086 | -1.20% |
| 2025-08-20 | 7.42 | 7.49 | 7.36 | 7.49 | 7.49 | qfq | 21,808,900 | 162,476,909 | 0.54% |
| 2025-08-19 | 7.27 | 7.45 | 7.21 | 7.45 | 7.45 | qfq | 34,051,600 | 251,081,139 | 2.48% |
| 2025-08-18 | 7.17 | 7.30 | 7.17 | 7.27 | 7.27 | qfq | 18,519,700 | 134,550,950 | 1.54% |
| 2025-08-15 | 7.12 | 7.23 | 7.11 | 7.16 | 7.16 | qfq | 14,292,200 | 102,660,254 | 0.56% |
| 2025-08-14 | 7.31 | 7.31 | 7.09 | 7.12 | 7.12 | qfq | 18,554,500 | 133,357,775 | -2.60% |
| 2025-08-13 | 7.30 | 7.38 | 7.25 | 7.31 | 7.31 | qfq | 13,748,500 | 100,422,291 | 0.41% |
| 2025-08-12 | 7.38 | 7.40 | 7.26 | 7.28 | 7.28 | qfq | 13,968,000 | 102,114,822 | -1.49% |
| 2025-08-11 | 7.32 | 7.42 | 7.32 | 7.39 | 7.39 | qfq | 16,272,200 | 120,183,717 | 1.09% |
| 2025-08-08 | 7.31 | 7.38 | 7.27 | 7.31 | 7.31 | qfq | 12,982,500 | 94,849,878 | -0.54% |
| 2025-08-07 | 7.40 | 7.47 | 7.31 | 7.35 | 7.35 | qfq | 17,313,900 | 127,304,067 | -0.41% |
| 2025-08-06 | 7.21 | 7.43 | 7.21 | 7.38 | 7.38 | qfq | 27,932,000 | 205,245,028 | 1.93% |
| 2025-08-05 | 7.13 | 7.30 | 7.13 | 7.24 | 7.24 | qfq | 16,778,678 | 121,444,189 | 1.54% |
| 2025-08-04 | 6.89 | 7.14 | 6.75 | 7.13 | 7.13 | qfq | 16,602,704 | 116,293,772 | 0.99% |
| 2025-08-01 | 7.13 | 7.14 | 7.02 | 7.06 | 7.06 | qfq | 10,606,000 | 74,902,693 | -0.56% |
| 2025-07-31 | 7.09 | 7.19 | 7.09 | 7.10 | 7.10 | qfq | 13,482,700 | 96,100,013 | -0.56% |
| 2025-07-30 | 7.27 | 7.27 | 7.10 | 7.14 | 7.14 | qfq | 15,860,000 | 113,708,227 | -2.06% |
| 2025-07-29 | 7.40 | 7.40 | 7.16 | 7.29 | 7.29 | qfq | 21,452,804 | 155,763,961 | -1.62% |
| 2025-07-28 | 7.34 | 7.54 | 7.33 | 7.41 | 7.41 | qfq | 25,775,800 | 191,885,254 | 1.09% |
| 2025-07-25 | 7.35 | 7.36 | 7.24 | 7.33 | 7.33 | qfq | 12,408,704 | 90,425,780 | -0.27% |
| 2025-07-24 | 7.25 | 7.37 | 7.24 | 7.35 | 7.35 | qfq | 13,532,338 | 99,136,782 | 1.24% |
| 2025-07-23 | 7.38 | 7.38 | 7.24 | 7.26 | 7.26 | qfq | 19,172,300 | 139,864,691 | -2.02% |
| 2025-07-22 | 7.49 | 7.51 | 7.38 | 7.41 | 7.41 | qfq | 21,183,600 | 157,421,991 | -1.33% |
| 2025-07-21 | 7.39 | 7.51 | 7.37 | 7.51 | 7.51 | qfq | 30,020,700 | 224,330,725 | 2.32% |
| 2025-07-18 | 7.43 | 7.47 | 7.30 | 7.34 | 7.34 | qfq | 19,477,400 | 143,107,442 | -0.68% |
| 2025-07-17 | 7.41 | 7.48 | 7.31 | 7.39 | 7.39 | qfq | 29,578,700 | 218,854,701 | -0.14% |
| 2025-07-16 | 7.09 | 7.57 | 7.08 | 7.40 | 7.40 | qfq | 56,125,300 | 413,659,511 | 4.37% |
| 2025-07-15 | 7.28 | 7.29 | 7.04 | 7.09 | 7.09 | qfq | 19,343,000 | 137,606,020 | -2.21% |
| 2025-07-14 | 7.10 | 7.27 | 7.06 | 7.25 | 7.25 | qfq | 20,298,648 | 146,034,428 | 0.69% |
| 2025-07-11 | 7.21 | 7.23 | 7.07 | 7.20 | 7.20 | qfq | 15,720,100 | 112,534,180 | 0.42% |
| 2025-07-10 | 7.18 | 7.24 | 7.13 | 7.17 | 7.17 | qfq | 12,962,468 | 92,935,803 | -0.55% |
| 2025-07-09 | 7.28 | 7.35 | 7.19 | 7.21 | 7.21 | qfq | 20,999,748 | 153,112,818 | -0.69% |
| 2025-07-08 | 7.20 | 7.27 | 7.19 | 7.26 | 7.24 | qfq | 14,132,670 | 102,435,555 | 0.69% |
| 2025-07-07 | 7.15 | 7.22 | 7.10 | 7.21 | 7.19 | qfq | 12,401,200 | 89,044,471 | 0.98% |
| 2025-07-04 | 7.25 | 7.25 | 7.11 | 7.14 | 7.12 | qfq | 14,030,800 | 100,525,730 | -1.65% |
| 2025-07-03 | 7.26 | 7.31 | 7.20 | 7.26 | 7.24 | qfq | 13,274,828 | 96,141,318 | 0.14% |
| 2025-07-02 | 7.20 | 7.35 | 7.16 | 7.25 | 7.23 | qfq | 19,377,300 | 140,485,068 | 0.14% |
| 2025-07-01 | 7.29 | 7.31 | 7.18 | 7.24 | 7.22 | qfq | 17,248,800 | 124,787,413 | -0.69% |
| 2025-06-30 | 7.18 | 7.29 | 7.17 | 7.29 | 7.27 | qfq | 19,838,200 | 143,859,886 | 1.67% |
| 2025-06-27 | 7.23 | 7.23 | 7.13 | 7.17 | 7.15 | qfq | 17,988,602 | 129,180,451 | -0.14% |
| 2025-06-26 | 7.15 | 7.30 | 7.12 | 7.18 | 7.16 | qfq | 26,668,420 | 192,814,280 | 0.14% |
| 2025-06-25 | 7.20 | 7.21 | 7.07 | 7.17 | 7.15 | qfq | 21,971,220 | 156,717,637 | 0.28% |
| 2025-06-24 | 6.98 | 7.17 | 6.94 | 7.15 | 7.13 | qfq | 20,439,400 | 145,210,366 | 3.03% |
| 2025-06-23 | 6.74 | 6.94 | 6.69 | 6.94 | 6.92 | qfq | 18,132,200 | 124,656,539 | 1.91% |
| 2025-06-20 | 6.77 | 7.03 | 6.77 | 6.81 | 6.79 | qfq | 16,776,686 | 115,538,732 | -0.15% |
| 2025-06-19 | 7.09 | 7.12 | 6.80 | 6.82 | 6.80 | qfq | 27,181,610 | 188,433,990 | -4.08% |
| 2025-06-18 | 7.21 | 7.22 | 7.06 | 7.11 | 7.09 | qfq | 18,707,698 | 133,143,407 | -1.93% |
| 2025-06-17 | 7.16 | 7.31 | 7.16 | 7.25 | 7.23 | qfq | 27,525,078 | 199,647,053 | 1.26% |
| 2025-06-16 | 7.10 | 7.22 | 7.06 | 7.16 | 7.14 | qfq | 16,506,600 | 118,274,851 | 0.14% |
| 2025-06-13 | 7.17 | 7.20 | 7.09 | 7.15 | 7.13 | qfq | 21,363,300 | 152,554,299 | -0.83% |
| 2025-06-12 | 7.28 | 7.30 | 7.18 | 7.21 | 7.19 | qfq | 21,065,847 | 152,332,675 | -0.55% |
| 2025-06-11 | 7.32 | 7.37 | 7.23 | 7.25 | 7.23 | qfq | 26,100,278 | 190,011,735 | -0.96% |
| 2025-06-10 | 7.50 | 7.55 | 7.16 | 7.32 | 7.30 | qfq | 45,428,320 | 333,727,353 | -2.92% |
| 2025-06-09 | 7.46 | 7.65 | 7.36 | 7.54 | 7.52 | qfq | 34,181,709 | 257,165,847 | 0.40% |
| 2025-06-06 | 8.14 | 8.17 | 7.43 | 7.51 | 7.49 | qfq | 83,104,110 | 640,493,987 | -8.97% |
| 2025-06-05 | 8.31 | 8.48 | 8.21 | 8.25 | 8.23 | qfq | 47,180,200 | 390,503,766 | -2.14% |
| 2025-06-04 | 8.58 | 8.61 | 8.38 | 8.43 | 8.41 | qfq | 53,711,600 | 453,562,017 | -1.52% |
| 2025-06-03 | 8.01 | 8.68 | 7.99 | 8.56 | 8.54 | qfq | 72,100,158 | 607,372,347 | 4.39% |
| 2025-05-30 | 8.41 | 8.55 | 8.10 | 8.20 | 8.18 | qfq | 72,529,607 | 599,541,381 | -5.86% |
| 2025-05-29 | 8.76 | 9.32 | 8.30 | 8.71 | 8.69 | qfq | 140,120,581 | 1,207,029,431 | 1.75% |
| 2025-05-28 | 7.78 | 8.56 | 7.66 | 8.56 | 8.54 | qfq | 77,315,930 | 638,253,906 | 10.03% |
| 2025-05-27 | 7.75 | 7.95 | 7.69 | 7.78 | 7.76 | qfq | 45,361,100 | 354,470,042 | -1.02% |
| 2025-05-26 | 7.50 | 7.89 | 7.44 | 7.86 | 7.84 | qfq | 55,857,900 | 433,407,784 | 2.75% |
| 2025-05-23 | 7.72 | 7.99 | 7.53 | 7.65 | 7.63 | qfq | 69,017,431 | 533,278,885 | -4.38% |
| 2025-05-22 | 7.90 | 8.54 | 7.73 | 8.00 | 7.98 | qfq | 132,354,692 | 1,065,570,464 | 1.91% |
| 2025-05-21 | 7.14 | 7.85 | 7.05 | 7.85 | 7.83 | qfq | 54,119,999 | 407,255,441 | 9.94% |
| 2025-05-20 | 7.18 | 7.18 | 7.00 | 7.14 | 7.12 | qfq | 24,514,931 | 174,079,907 | -0.83% |
| 2025-05-19 | 7.15 | 7.28 | 6.97 | 7.20 | 7.18 | qfq | 29,961,180 | 213,691,937 | 0.42% |
| 2025-05-16 | 7.15 | 7.26 | 7.07 | 7.17 | 7.15 | qfq | 34,399,629 | 247,246,101 | 1.13% |
| 2025-05-15 | 7.35 | 7.39 | 7.07 | 7.09 | 7.07 | qfq | 51,339,755 | 367,370,557 | -5.34% |
| 2025-05-14 | 7.39 | 7.76 | 7.30 | 7.49 | 7.47 | qfq | 68,339,014 | 511,307,012 | -1.83% |
| 2025-05-13 | 7.41 | 8.11 | 7.38 | 7.63 | 7.61 | qfq | 116,691,209 | 892,663,844 | 3.53% |
| 2025-05-12 | 6.75 | 7.37 | 6.71 | 7.37 | 7.35 | qfq | 25,684,100 | 184,011,647 | 10.00% |
| 2025-05-09 | 6.83 | 6.93 | 6.61 | 6.70 | 6.68 | qfq | 35,771,880 | 240,565,501 | -2.05% |
| 2025-05-08 | 6.83 | 7.09 | 6.78 | 6.84 | 6.82 | qfq | 57,859,093 | 398,576,024 | 1.94% |
| 2025-05-07 | 6.64 | 6.75 | 6.54 | 6.71 | 6.69 | qfq | 32,828,597 | 218,388,853 | 2.60% |
| 2025-05-06 | 6.45 | 6.62 | 6.40 | 6.54 | 6.52 | qfq | 26,019,300 | 169,838,018 | 2.99% |
| 2025-04-30 | 6.19 | 6.45 | 6.12 | 6.35 | 6.33 | qfq | 29,857,260 | 188,401,111 | 1.44% |
| 2025-04-29 | 6.11 | 6.30 | 6.03 | 6.26 | 6.24 | qfq | 23,297,812 | 145,170,782 | 2.29% |
| 2025-04-28 | 6.25 | 6.29 | 6.10 | 6.12 | 6.10 | qfq | 18,758,100 | 115,440,976 | -1.13% |
| 2025-04-25 | 6.14 | 6.30 | 6.14 | 6.19 | 6.17 | qfq | 23,018,010 | 143,253,362 | 1.64% |
| 2025-04-24 | 6.29 | 6.35 | 6.07 | 6.09 | 6.07 | qfq | 20,188,110 | 124,501,703 | -3.03% |
| 2025-04-23 | 6.10 | 6.34 | 6.09 | 6.28 | 6.26 | qfq | 23,202,600 | 144,892,429 | 3.12% |
| 2025-04-22 | 6.18 | 6.22 | 6.03 | 6.09 | 6.07 | qfq | 14,590,300 | 88,966,824 | -1.46% |
| 2025-04-21 | 5.96 | 6.20 | 5.91 | 6.18 | 6.16 | qfq | 21,757,774 | 132,373,831 | 3.17% |
| 2025-04-18 | 5.96 | 6.03 | 5.90 | 5.99 | 5.97 | qfq | 18,030,495 | 107,562,462 | 0.34% |
| 2025-04-17 | 6.10 | 6.18 | 5.96 | 5.97 | 5.95 | qfq | 21,839,895 | 131,874,733 | -0.67% |
| 2025-04-16 | 6.27 | 6.28 | 5.92 | 6.01 | 5.99 | qfq | 30,770,200 | 187,169,779 | -3.99% |
| 2025-04-15 | 6.33 | 6.42 | 6.18 | 6.26 | 6.24 | qfq | 30,844,600 | 193,780,888 | 0.48% |
| 2025-04-14 | 6.15 | 6.35 | 6.15 | 6.23 | 6.21 | qfq | 31,952,310 | 199,850,196 | 2.13% |
| 2025-04-11 | 5.92 | 6.19 | 5.92 | 6.10 | 6.08 | qfq | 37,674,950 | 230,601,418 | 1.50% |
| 2025-04-10 | 5.99 | 6.17 | 5.97 | 6.01 | 5.99 | qfq | 55,616,660 | 336,975,282 | 4.70% |
| 2025-04-09 | 5.05 | 5.74 | 4.70 | 5.74 | 5.72 | qfq | 66,119,148 | 344,108,280 | 9.96% |
| 2025-04-08 | 5.29 | 5.60 | 5.22 | 5.22 | 5.21 | qfq | 27,745,200 | 147,785,981 | -10.00% |
| 2025-04-07 | 5.80 | 5.95 | 5.80 | 5.80 | 5.78 | qfq | 12,465,500 | 72,682,158 | -9.94% |
| 2025-04-03 | 6.05 | 6.83 | 6.05 | 6.44 | 6.42 | qfq | 76,454,714 | 487,013,522 | -4.17% |
| 2025-04-02 | 6.72 | 6.72 | 6.72 | 6.72 | 6.70 | qfq | 5,870,900 | 39,452,448 | -10.04% |
| 2025-04-01 | 7.68 | 7.73 | 7.47 | 7.47 | 7.45 | qfq | 17,662,430 | 133,684,622 | -1.19% |
| 2025-03-31 | 7.60 | 7.61 | 7.32 | 7.56 | 7.54 | qfq | 24,614,126 | 183,263,352 | -1.31% |
| 2025-03-28 | 7.88 | 7.98 | 7.66 | 7.66 | 7.64 | qfq | 25,451,295 | 197,242,298 | -3.04% |
| 2025-03-27 | 8.17 | 8.17 | 7.88 | 7.90 | 7.88 | qfq | 27,759,531 | 221,730,094 | -3.30% |
| 2025-03-26 | 8.00 | 8.42 | 8.00 | 8.17 | 8.15 | qfq | 29,646,260 | 244,615,768 | 1.24% |
| 2025-03-25 | 8.35 | 8.47 | 8.06 | 8.07 | 8.05 | qfq | 27,701,778 | 227,646,891 | -4.04% |
| 2025-03-24 | 8.88 | 8.88 | 8.10 | 8.41 | 8.39 | qfq | 51,155,331 | 431,241,072 | -6.45% |
| 2025-03-21 | 9.36 | 9.56 | 8.98 | 8.99 | 8.97 | qfq | 58,744,269 | 541,133,088 | -5.96% |
| 2025-03-20 | 9.28 | 9.97 | 9.16 | 9.56 | 9.53 | qfq | 73,759,833 | 702,455,164 | 2.47% |
| 2025-03-19 | 9.16 | 9.42 | 9.02 | 9.33 | 9.30 | qfq | 53,196,767 | 492,729,656 | 1.86% |
| 2025-03-18 | 9.13 | 9.22 | 9.02 | 9.16 | 9.13 | qfq | 42,233,979 | 385,552,195 | 0.44% |
| 2025-03-17 | 8.90 | 9.35 | 8.77 | 9.12 | 9.09 | qfq | 57,436,368 | 520,645,399 | 2.24% |
| 2025-03-14 | 8.62 | 9.16 | 8.54 | 8.92 | 8.90 | qfq | 49,064,020 | 435,984,665 | 2.53% |
| 2025-03-13 | 9.03 | 9.05 | 8.50 | 8.70 | 8.68 | qfq | 49,990,927 | 436,998,921 | -4.40% |
| 2025-03-12 | 8.94 | 9.18 | 8.81 | 9.10 | 9.07 | qfq | 71,493,810 | 643,120,964 | 1.90% |
| 2025-03-11 | 8.85 | 9.24 | 8.80 | 8.93 | 8.91 | qfq | 86,156,765 | 771,455,860 | -1.76% |
| 2025-03-10 | 8.22 | 9.09 | 8.17 | 9.09 | 9.06 | qfq | 60,370,600 | 528,843,447 | 10.05% |
| 2025-03-07 | 8.37 | 8.52 | 8.16 | 8.26 | 8.24 | qfq | 35,854,317 | 299,476,935 | -2.13% |
| 2025-03-06 | 8.29 | 8.50 | 8.26 | 8.44 | 8.42 | qfq | 40,399,499 | 339,379,637 | 1.81% |
| 2025-03-05 | 8.13 | 8.42 | 7.97 | 8.29 | 8.27 | qfq | 41,869,334 | 343,723,204 | 2.35% |
| 2025-03-04 | 7.82 | 8.24 | 7.73 | 8.10 | 8.08 | qfq | 35,276,200 | 284,463,981 | 1.89% |
| 2025-03-03 | 7.97 | 8.13 | 7.78 | 7.95 | 7.93 | qfq | 39,670,315 | 315,035,519 | -1.73% |
| 2025-02-28 | 8.92 | 8.92 | 8.07 | 8.09 | 8.07 | qfq | 64,226,115 | 534,161,863 | -9.81% |
| 2025-02-27 | 9.27 | 9.29 | 8.80 | 8.97 | 8.95 | qfq | 68,938,278 | 622,076,499 | -4.78% |
| 2025-02-26 | 9.27 | 9.68 | 9.26 | 9.42 | 9.39 | qfq | 80,203,880 | 758,135,598 | 2.73% |
| 2025-02-25 | 9.16 | 9.45 | 9.10 | 9.17 | 9.14 | qfq | 72,326,889 | 666,400,572 | -3.07% |
| 2025-02-24 | 10.00 | 10.14 | 9.38 | 9.46 | 9.43 | qfq | 133,318,436 | 1,293,261,004 | -0.94% |
| 2025-02-21 | 8.70 | 9.55 | 8.70 | 9.55 | 9.52 | qfq | 59,868,339 | 555,027,961 | 10.02% |
| 2025-02-20 | 9.18 | 9.23 | 8.61 | 8.68 | 8.66 | qfq | 108,325,609 | 961,952,105 | -7.36% |
| 2025-02-19 | 9.50 | 9.85 | 9.12 | 9.37 | 9.34 | qfq | 118,898,982 | 1,121,811,095 | -1.06% |
| 2025-02-18 | 8.80 | 9.77 | 8.58 | 9.47 | 9.44 | qfq | 136,663,980 | 1,268,734,199 | 6.64% |
| 2025-02-17 | 8.20 | 9.05 | 8.10 | 8.88 | 8.86 | qfq | 107,213,564 | 914,622,055 | 5.84% |
| 2025-02-14 | 8.08 | 8.52 | 8.01 | 8.39 | 8.37 | qfq | 101,123,487 | 840,497,330 | 5.01% |
| 2025-02-13 | 7.91 | 8.19 | 7.70 | 7.99 | 7.97 | qfq | 72,150,426 | 571,854,611 | 0.50% |
| 2025-02-12 | 7.73 | 8.05 | 7.64 | 7.95 | 7.93 | qfq | 74,585,804 | 587,765,395 | 2.58% |
| 2025-02-11 | 7.72 | 7.81 | 7.58 | 7.75 | 7.73 | qfq | 58,678,805 | 452,744,076 | 0.39% |
| 2025-02-10 | 7.63 | 7.74 | 7.58 | 7.72 | 7.70 | qfq | 49,519,815 | 380,110,302 | 1.45% |
| 2025-02-07 | 7.58 | 7.76 | 7.41 | 7.61 | 7.59 | qfq | 73,277,020 | 558,767,928 | 0.53% |
| 2025-02-06 | 7.18 | 7.68 | 7.15 | 7.57 | 7.55 | qfq | 58,092,415 | 434,557,062 | 5.29% |
| 2025-02-05 | 7.08 | 7.26 | 7.07 | 7.19 | 7.17 | qfq | 35,240,072 | 252,651,935 | 3.16% |
| 2025-01-27 | 7.29 | 7.36 | 6.97 | 6.97 | 6.95 | qfq | 32,258,704 | 229,133,850 | -4.91% |
| 2025-01-24 | 7.12 | 7.38 | 7.00 | 7.33 | 7.31 | qfq | 49,681,886 | 356,598,236 | 1.52% |
| 2025-01-23 | 7.48 | 7.55 | 7.22 | 7.22 | 7.20 | qfq | 70,219,019 | 518,223,527 | -2.83% |
| 2025-01-22 | 7.23 | 7.80 | 7.13 | 7.43 | 7.41 | qfq | 95,484,014 | 708,902,577 | 3.92% |
| 2025-01-21 | 7.18 | 7.28 | 6.98 | 7.15 | 7.13 | qfq | 36,274,941 | 258,382,367 | -0.28% |
| 2025-01-20 | 7.40 | 7.45 | 7.13 | 7.17 | 7.15 | qfq | 45,249,062 | 325,729,247 | -1.78% |
| 2025-01-17 | 7.20 | 7.50 | 7.13 | 7.30 | 7.28 | qfq | 65,817,765 | 482,215,330 | 0.97% |
| 2025-01-16 | 7.34 | 7.55 | 7.07 | 7.23 | 7.21 | qfq | 70,654,700 | 514,349,246 | -1.36% |
| 2025-01-15 | 7.23 | 7.39 | 7.21 | 7.33 | 7.31 | qfq | 95,422,758 | 696,437,518 | 1.66% |
| 2025-01-14 | 6.62 | 7.21 | 6.60 | 7.21 | 7.19 | qfq | 64,423,900 | 449,717,155 | 10.08% |
| 2025-01-13 | 6.61 | 6.77 | 6.31 | 6.55 | 6.53 | qfq | 48,668,964 | 317,915,575 | -2.24% |
| 2025-01-10 | 6.91 | 7.27 | 6.69 | 6.70 | 6.68 | qfq | 87,189,610 | 611,402,404 | -3.04% |
| 2025-01-09 | 6.67 | 7.05 | 6.60 | 6.91 | 6.89 | qfq | 81,834,100 | 563,971,153 | 2.83% |
| 2025-01-08 | 6.45 | 6.94 | 6.33 | 6.72 | 6.70 | qfq | 75,346,300 | 499,619,599 | 4.02% |
| 2025-01-07 | 6.24 | 6.48 | 6.22 | 6.46 | 6.44 | qfq | 30,363,300 | 193,227,634 | 3.19% |
| 2025-01-06 | 6.27 | 6.34 | 6.07 | 6.26 | 6.24 | qfq | 24,699,600 | 153,536,836 | -1.42% |
| 2025-01-03 | 6.79 | 6.85 | 6.29 | 6.35 | 6.33 | qfq | 35,431,427 | 229,642,232 | -5.93% |
| 2025-01-02 | 6.75 | 6.96 | 6.64 | 6.75 | 6.73 | qfq | 36,342,700 | 247,709,618 | 0.15% |
| 2024-12-31 | 6.97 | 7.01 | 6.72 | 6.74 | 6.72 | qfq | 29,995,400 | 205,873,791 | -2.60% |
| 2024-12-30 | 7.08 | 7.10 | 6.83 | 6.92 | 6.90 | qfq | 32,566,900 | 225,676,324 | -2.67% |
| 2024-12-27 | 7.18 | 7.26 | 7.07 | 7.11 | 7.09 | qfq | 33,815,300 | 242,777,258 | -0.42% |
| 2024-12-26 | 7.11 | 7.29 | 7.10 | 7.14 | 7.12 | qfq | 36,468,278 | 261,953,682 | 0.00% |
| 2024-12-25 | 7.51 | 7.58 | 6.95 | 7.14 | 7.12 | qfq | 57,770,327 | 414,733,812 | -5.05% |
| 2024-12-24 | 7.55 | 7.73 | 7.34 | 7.52 | 7.50 | qfq | 56,962,652 | 426,358,482 | -0.53% |
| 2024-12-23 | 8.40 | 8.40 | 7.56 | 7.56 | 7.54 | qfq | 61,612,896 | 474,979,116 | -10.00% |
| 2024-12-20 | 8.47 | 8.57 | 8.34 | 8.40 | 8.38 | qfq | 59,619,008 | 503,178,062 | -1.98% |
| 2024-12-19 | 8.35 | 8.77 | 8.30 | 8.57 | 8.55 | qfq | 82,015,529 | 702,234,613 | 0.82% |
| 2024-12-18 | 8.43 | 8.50 | 8.30 | 8.50 | 8.48 | qfq | 66,908,667 | 562,679,293 | 1.67% |
| 2024-12-17 | 8.66 | 8.81 | 8.23 | 8.36 | 8.34 | qfq | 78,503,489 | 668,048,841 | -3.58% |
| 2024-12-16 | 8.91 | 9.05 | 8.51 | 8.67 | 8.65 | qfq | 116,735,730 | 1,019,679,647 | -4.93% |
| 2024-12-13 | 9.12 | 9.57 | 9.12 | 9.12 | 9.09 | qfq | 175,435,015 | 1,618,763,209 | -9.97% |
| 2024-12-12 | 10.13 | 10.43 | 10.13 | 10.13 | 10.10 | qfq | 82,485,149 | 837,852,985 | -9.96% |
| 2024-12-11 | 12.00 | 13.31 | 10.90 | 11.25 | 11.22 | qfq | 256,050,488 | 3,010,145,921 | -7.10% |
| 2024-12-10 | 11.56 | 12.11 | 11.34 | 12.11 | 12.08 | qfq | 100,789,758 | 1,204,160,151 | 9.99% |
| 2024-12-09 | 11.01 | 11.01 | 11.01 | 11.01 | 10.98 | qfq | 65,423,326 | 720,310,819 | 9.99% |
| 2024-12-06 | 9.99 | 10.01 | 9.02 | 10.01 | 9.98 | qfq | 156,257,912 | 1,528,645,557 | 10.00% |
| 2024-12-05 | 7.50 | 9.10 | 7.44 | 9.10 | 9.07 | qfq | 237,509,531 | 1,909,566,971 | 10.04% |
| 2024-12-04 | 8.00 | 8.27 | 6.90 | 8.27 | 8.25 | qfq | 250,145,632 | 1,932,152,409 | 9.97% |
| 2024-12-03 | 7.52 | 7.52 | 7.12 | 7.52 | 7.50 | qfq | 80,357,398 | 602,653,456 | 9.94% |
| 2024-12-02 | 6.84 | 6.84 | 6.84 | 6.84 | 6.82 | qfq | 13,104,324 | 89,633,576 | 9.97% |
| 2024-11-29 | 5.85 | 6.22 | 5.37 | 6.22 | 6.20 | qfq | 138,417,623 | 797,477,679 | 10.09% |
| 2024-11-28 | 5.14 | 5.65 | 5.14 | 5.65 | 5.63 | qfq | 45,836,870 | 252,819,684 | 9.92% |
| 2024-11-27 | 5.04 | 5.14 | 4.87 | 5.14 | 5.13 | qfq | 43,933,800 | 219,455,254 | 0.59% |
| 2024-11-26 | 5.32 | 5.35 | 5.08 | 5.11 | 5.10 | qfq | 59,289,700 | 306,452,057 | -3.95% |
| 2024-11-25 | 5.29 | 5.42 | 5.12 | 5.32 | 5.31 | qfq | 83,664,600 | 439,874,010 | 1.33% |
| 2024-11-22 | 5.06 | 5.57 | 5.02 | 5.25 | 5.24 | qfq | 101,913,702 | 550,817,414 | 3.75% |
| 2024-11-21 | 5.05 | 5.09 | 4.96 | 5.06 | 5.05 | qfq | 20,038,501 | 100,643,765 | -0.20% |
| 2024-11-20 | 4.87 | 5.11 | 4.83 | 5.07 | 5.06 | qfq | 30,705,300 | 153,761,292 | 3.89% |
| 2024-11-19 | 4.60 | 4.88 | 4.57 | 4.88 | 4.87 | qfq | 29,334,305 | 139,465,537 | 6.09% |
| 2024-11-18 | 4.80 | 4.85 | 4.54 | 4.60 | 4.59 | qfq | 23,746,900 | 110,206,595 | -3.56% |
| 2024-11-15 | 4.87 | 4.91 | 4.75 | 4.77 | 4.76 | qfq | 24,380,600 | 118,109,013 | -2.25% |
| 2024-11-14 | 5.02 | 5.05 | 4.86 | 4.88 | 4.87 | qfq | 22,012,000 | 108,750,932 | -3.75% |
| 2024-11-13 | 5.06 | 5.10 | 4.90 | 5.07 | 5.06 | qfq | 30,873,400 | 154,153,764 | -0.20% |
| 2024-11-12 | 5.14 | 5.22 | 5.01 | 5.08 | 5.07 | qfq | 38,220,404 | 195,138,975 | -1.74% |
| 2024-11-11 | 5.20 | 5.22 | 5.09 | 5.17 | 5.16 | qfq | 35,924,483 | 185,004,359 | 0.58% |
| 2024-11-08 | 5.04 | 5.25 | 5.00 | 5.14 | 5.13 | qfq | 44,885,588 | 230,392,858 | 2.39% |
| 2024-11-07 | 4.95 | 5.05 | 4.86 | 5.02 | 5.01 | qfq | 43,879,308 | 218,182,797 | 1.83% |
| 2024-11-06 | 4.84 | 5.01 | 4.83 | 4.93 | 4.92 | qfq | 50,389,500 | 248,860,811 | 1.65% |
| 2024-11-05 | 4.75 | 4.86 | 4.67 | 4.85 | 4.84 | qfq | 45,859,298 | 218,538,386 | 3.19% |
| 2024-11-04 | 4.51 | 4.72 | 4.50 | 4.70 | 4.69 | qfq | 33,728,377 | 157,268,885 | 4.68% |
| 2024-11-01 | 4.76 | 4.76 | 4.48 | 4.49 | 4.48 | qfq | 38,032,261 | 173,877,352 | -5.47% |
| 2024-10-31 | 4.66 | 4.79 | 4.65 | 4.75 | 4.74 | qfq | 37,136,483 | 175,930,393 | 2.15% |
| 2024-10-30 | 4.59 | 4.71 | 4.57 | 4.65 | 4.64 | qfq | 28,798,904 | 133,695,292 | 0.43% |
| 2024-10-29 | 4.76 | 4.84 | 4.62 | 4.63 | 4.62 | qfq | 35,727,000 | 167,452,759 | -2.73% |
| 2024-10-28 | 4.60 | 4.76 | 4.60 | 4.76 | 4.75 | qfq | 43,404,400 | 204,210,133 | 2.15% |
| 2024-10-25 | 4.55 | 4.70 | 4.55 | 4.66 | 4.65 | qfq | 38,153,940 | 177,336,232 | 3.10% |
| 2024-10-24 | 4.57 | 4.57 | 4.45 | 4.52 | 4.51 | qfq | 28,472,800 | 128,337,079 | -0.88% |
| 2024-10-23 | 4.58 | 4.64 | 4.52 | 4.56 | 4.55 | qfq | 41,989,783 | 192,280,822 | 0.00% |
| 2024-10-22 | 4.45 | 4.61 | 4.41 | 4.56 | 4.55 | qfq | 46,226,531 | 209,745,456 | 2.01% |
| 2024-10-21 | 4.41 | 4.52 | 4.41 | 4.47 | 4.46 | qfq | 49,829,362 | 222,256,789 | 0.68% |
| 2024-10-18 | 4.28 | 4.49 | 4.26 | 4.44 | 4.43 | qfq | 57,125,340 | 250,466,949 | 3.02% |
| 2024-10-17 | 4.41 | 4.46 | 4.30 | 4.31 | 4.30 | qfq | 53,534,798 | 234,623,030 | -1.82% |
| 2024-10-16 | 4.41 | 4.52 | 4.37 | 4.39 | 4.38 | qfq | 66,079,480 | 292,482,447 | -4.57% |
| 2024-10-15 | 4.66 | 4.78 | 4.56 | 4.60 | 4.59 | qfq | 96,559,348 | 448,538,390 | -4.96% |
| 2024-10-14 | 4.84 | 5.04 | 4.84 | 4.84 | 4.83 | qfq | 131,959,369 | 641,607,681 | -10.04% |
| 2024-10-11 | 5.97 | 5.97 | 5.03 | 5.38 | 5.37 | qfq | 207,841,197 | 1,192,680,136 | -0.92% |
| 2024-10-10 | 5.43 | 5.43 | 5.43 | 5.43 | 5.42 | qfq | 12,168,004 | 66,072,262 | 9.92% |
| 2024-10-09 | 4.51 | 4.94 | 4.36 | 4.94 | 4.93 | qfq | 59,031,182 | 283,951,324 | 10.02% |
| 2024-10-08 | 4.74 | 4.74 | 4.18 | 4.49 | 4.48 | qfq | 46,734,850 | 208,933,346 | 4.18% |
| 2024-09-30 | 4.10 | 4.35 | 4.00 | 4.31 | 4.30 | qfq | 40,080,502 | 168,084,516 | 8.29% |
| 2024-09-27 | 3.90 | 4.07 | 3.87 | 3.98 | 3.97 | qfq | 19,888,700 | 78,718,369 | 3.11% |
| 2024-09-26 | 3.78 | 3.87 | 3.75 | 3.86 | 3.85 | qfq | 11,851,800 | 45,317,386 | 2.39% |
| 2024-09-25 | 3.75 | 3.84 | 3.73 | 3.77 | 3.76 | qfq | 13,607,800 | 51,629,906 | 1.34% |
| 2024-09-24 | 3.59 | 3.72 | 3.59 | 3.72 | 3.71 | qfq | 11,809,100 | 43,282,747 | 3.33% |
| 2024-09-23 | 3.56 | 3.60 | 3.53 | 3.60 | 3.59 | qfq | 6,231,500 | 22,288,236 | 0.84% |
| 2024-09-20 | 3.61 | 3.61 | 3.54 | 3.57 | 3.56 | qfq | 6,325,200 | 22,599,831 | -0.56% |
| 2024-09-19 | 3.49 | 3.60 | 3.47 | 3.59 | 3.58 | qfq | 8,938,100 | 31,768,507 | 3.46% |
| 2024-09-18 | 3.48 | 3.52 | 3.41 | 3.47 | 3.46 | qfq | 8,175,184 | 28,232,386 | -0.86% |
| 2024-09-13 | 3.58 | 3.61 | 3.49 | 3.50 | 3.49 | qfq | 7,491,000 | 26,412,478 | -2.78% |
| 2024-09-12 | 3.58 | 3.65 | 3.56 | 3.60 | 3.59 | qfq | 6,771,000 | 24,519,268 | 0.56% |
| 2024-09-11 | 3.62 | 3.62 | 3.55 | 3.58 | 3.57 | qfq | 6,446,800 | 23,097,142 | -0.56% |
| 2024-09-10 | 3.56 | 3.60 | 3.50 | 3.60 | 3.59 | qfq | 7,554,600 | 26,851,695 | 1.69% |
| 2024-09-09 | 3.53 | 3.58 | 3.46 | 3.54 | 3.53 | qfq | 5,710,400 | 20,182,542 | 0.57% |
| 2024-09-06 | 3.62 | 3.63 | 3.51 | 3.52 | 3.51 | qfq | 7,400,700 | 26,350,504 | -2.49% |
| 2024-09-05 | 3.58 | 3.64 | 3.56 | 3.61 | 3.60 | qfq | 6,397,200 | 23,063,484 | 1.12% |
| 2024-09-04 | 3.60 | 3.65 | 3.56 | 3.57 | 3.56 | qfq | 7,228,400 | 25,981,289 | -1.11% |
| 2024-09-03 | 3.57 | 3.64 | 3.57 | 3.61 | 3.60 | qfq | 6,033,500 | 21,764,604 | 1.12% |
| 2024-09-02 | 3.64 | 3.66 | 3.56 | 3.57 | 3.56 | qfq | 7,221,700 | 26,091,356 | -2.19% |
| 2024-08-30 | 3.58 | 3.69 | 3.54 | 3.65 | 3.64 | qfq | 11,133,800 | 40,546,902 | 1.96% |
| 2024-08-29 | 3.50 | 3.60 | 3.47 | 3.58 | 3.57 | qfq | 7,440,700 | 26,424,178 | 1.99% |
| 2024-08-28 | 3.47 | 3.58 | 3.45 | 3.51 | 3.50 | qfq | 8,311,100 | 29,268,225 | 1.45% |
| 2024-08-27 | 3.57 | 3.57 | 3.46 | 3.46 | 3.45 | qfq | 6,362,900 | 22,215,822 | -2.81% |
| 2024-08-26 | 3.47 | 3.60 | 3.47 | 3.56 | 3.55 | qfq | 8,833,800 | 31,373,019 | 2.59% |
| 2024-08-23 | 3.54 | 3.54 | 3.44 | 3.47 | 3.46 | qfq | 9,493,300 | 33,041,769 | -2.25% |
| 2024-08-22 | 3.63 | 3.71 | 3.55 | 3.55 | 3.54 | qfq | 9,916,987 | 35,757,675 | -3.27% |
| 2024-08-21 | 3.59 | 3.69 | 3.58 | 3.67 | 3.66 | qfq | 8,136,983 | 29,719,821 | 0.55% |
| 2024-08-20 | 3.66 | 3.71 | 3.60 | 3.65 | 3.64 | qfq | 9,500,600 | 34,592,107 | -0.54% |
| 2024-08-19 | 3.70 | 3.74 | 3.65 | 3.67 | 3.66 | qfq | 10,447,800 | 38,542,860 | -1.08% |
| 2024-08-16 | 3.74 | 3.77 | 3.71 | 3.71 | 3.70 | qfq | 12,534,400 | 46,836,129 | -0.54% |
| 2024-08-15 | 3.70 | 3.73 | 3.62 | 3.73 | 3.72 | qfq | 14,269,200 | 52,705,047 | 1.36% |
| 2024-08-14 | 3.65 | 3.70 | 3.62 | 3.68 | 3.67 | qfq | 12,951,201 | 47,593,275 | 0.55% |
| 2024-08-13 | 3.63 | 3.66 | 3.55 | 3.66 | 3.65 | qfq | 14,229,600 | 51,418,483 | 1.39% |
| 2024-08-12 | 3.72 | 3.73 | 3.59 | 3.61 | 3.60 | qfq | 22,501,104 | 81,661,801 | -3.73% |
| 2024-08-09 | 3.91 | 3.94 | 3.74 | 3.75 | 3.74 | qfq | 37,417,947 | 142,122,422 | -4.58% |
| 2024-08-08 | 4.13 | 4.25 | 3.90 | 3.93 | 3.92 | qfq | 59,601,101 | 239,851,774 | -6.43% |
| 2024-08-07 | 4.50 | 4.66 | 4.18 | 4.20 | 4.19 | qfq | 90,954,877 | 402,356,947 | -3.67% |
| 2024-08-06 | 3.96 | 4.36 | 3.92 | 4.36 | 4.35 | qfq | 48,978,297 | 206,549,625 | 10.10% |
| 2024-08-05 | 3.90 | 3.98 | 3.84 | 3.96 | 3.95 | qfq | 30,378,351 | 118,840,835 | 2.06% |
| 2024-08-02 | 3.95 | 4.10 | 3.87 | 3.88 | 3.87 | qfq | 31,172,960 | 123,238,603 | -3.96% |
| 2024-08-01 | 3.97 | 4.07 | 3.97 | 4.04 | 4.03 | qfq | 45,212,600 | 181,698,735 | 2.54% |
| 2024-07-31 | 3.83 | 3.99 | 3.79 | 3.94 | 3.93 | qfq | 45,412,560 | 176,619,440 | 3.14% |
| 2024-07-30 | 3.83 | 3.87 | 3.77 | 3.82 | 3.81 | qfq | 42,635,700 | 162,556,453 | -3.54% |
| 2024-07-29 | 3.86 | 4.15 | 3.81 | 3.96 | 3.95 | qfq | 74,477,911 | 297,287,486 | 3.39% |
| 2024-07-26 | 3.47 | 3.83 | 3.47 | 3.83 | 3.82 | qfq | 40,994,500 | 153,301,624 | 10.06% |
| 2024-07-25 | 3.42 | 3.69 | 3.40 | 3.48 | 3.47 | qfq | 22,546,000 | 78,857,366 | 2.65% |
| 2024-07-24 | 3.37 | 3.50 | 3.31 | 3.39 | 3.38 | qfq | 12,057,500 | 40,804,838 | 0.59% |
| 2024-07-23 | 3.43 | 3.50 | 3.37 | 3.37 | 3.36 | qfq | 7,031,800 | 24,240,367 | -1.46% |
| 2024-07-22 | 3.38 | 3.44 | 3.35 | 3.42 | 3.41 | qfq | 6,721,700 | 22,873,948 | 1.79% |
| 2024-07-19 | 3.36 | 3.40 | 3.31 | 3.36 | 3.35 | qfq | 5,613,820 | 18,891,298 | -0.30% |
| 2024-07-18 | 3.37 | 3.37 | 3.25 | 3.37 | 3.36 | qfq | 7,969,600 | 26,387,966 | 0.00% |
| 2024-07-17 | 3.43 | 3.45 | 3.36 | 3.37 | 3.36 | qfq | 5,578,200 | 18,858,783 | -1.17% |
| 2024-07-16 | 3.44 | 3.44 | 3.36 | 3.41 | 3.40 | qfq | 6,991,200 | 23,771,871 | -0.87% |
| 2024-07-15 | 3.57 | 3.60 | 3.41 | 3.44 | 3.43 | qfq | 8,085,700 | 27,902,121 | -3.64% |
| 2024-07-12 | 3.60 | 3.65 | 3.53 | 3.57 | 3.56 | qfq | 7,567,300 | 27,147,908 | -1.38% |
| 2024-07-11 | 3.44 | 3.63 | 3.44 | 3.62 | 3.61 | qfq | 14,040,700 | 50,051,459 | 6.47% |
| 2024-07-10 | 3.50 | 3.51 | 3.36 | 3.40 | 3.39 | qfq | 12,755,200 | 43,590,307 | -4.23% |
| 2024-07-09 | 3.51 | 3.57 | 3.39 | 3.55 | 3.54 | qfq | 8,286,400 | 28,917,437 | 0.28% |
| 2024-07-08 | 3.68 | 3.68 | 3.53 | 3.54 | 3.53 | qfq | 6,624,700 | 23,648,365 | -3.80% |
| 2024-07-05 | 3.64 | 3.69 | 3.57 | 3.68 | 3.67 | qfq | 6,510,700 | 23,679,788 | 1.10% |
| 2024-07-04 | 3.78 | 3.83 | 3.62 | 3.64 | 3.63 | qfq | 8,231,818 | 30,435,753 | -3.45% |
| 2024-07-03 | 3.82 | 3.83 | 3.75 | 3.77 | 3.76 | qfq | 5,778,500 | 21,879,597 | -0.53% |
| 2024-07-02 | 3.79 | 3.82 | 3.75 | 3.79 | 3.78 | qfq | 6,511,100 | 24,701,584 | 0.80% |
| 2024-07-01 | 3.78 | 3.81 | 3.69 | 3.76 | 3.75 | qfq | 7,345,602 | 27,436,057 | -0.27% |
| 2024-06-28 | 3.74 | 3.85 | 3.72 | 3.77 | 3.76 | qfq | 8,596,802 | 32,678,452 | 1.07% |
| 2024-06-27 | 3.78 | 3.85 | 3.73 | 3.73 | 3.72 | qfq | 10,069,202 | 38,149,208 | -0.80% |
| 2024-06-26 | 3.63 | 3.77 | 3.55 | 3.76 | 3.75 | qfq | 9,233,000 | 33,888,721 | 4.16% |
| 2024-06-25 | 3.55 | 3.67 | 3.54 | 3.61 | 3.60 | qfq | 9,686,900 | 35,070,822 | 1.69% |
| 2024-06-24 | 3.73 | 3.73 | 3.53 | 3.55 | 3.54 | qfq | 12,069,800 | 43,359,890 | -4.83% |
| 2024-06-21 | 3.76 | 3.80 | 3.69 | 3.73 | 3.72 | qfq | 7,518,700 | 28,212,115 | -0.80% |
| 2024-06-20 | 3.89 | 3.92 | 3.76 | 3.76 | 3.75 | qfq | 8,694,000 | 33,150,920 | -3.84% |
| 2024-06-19 | 3.92 | 3.96 | 3.85 | 3.91 | 3.90 | qfq | 9,240,684 | 36,144,045 | -0.26% |
| 2024-06-18 | 3.75 | 3.92 | 3.74 | 3.92 | 3.91 | qfq | 13,792,800 | 53,167,621 | 4.53% |
| 2024-06-17 | 3.82 | 3.84 | 3.72 | 3.75 | 3.74 | qfq | 10,558,500 | 39,775,839 | -2.60% |
| 2024-06-14 | 3.89 | 3.90 | 3.80 | 3.85 | 3.84 | qfq | 6,460,300 | 24,839,163 | -0.77% |
| 2024-06-13 | 3.94 | 3.99 | 3.85 | 3.88 | 3.87 | qfq | 8,786,300 | 34,271,485 | -1.52% |
| 2024-06-12 | 3.84 | 3.96 | 3.82 | 3.94 | 3.93 | qfq | 10,573,700 | 41,458,467 | 2.87% |
| 2024-06-11 | 3.85 | 3.86 | 3.73 | 3.83 | 3.82 | qfq | 9,163,100 | 34,763,754 | -0.78% |
| 2024-06-07 | 3.72 | 3.88 | 3.72 | 3.86 | 3.85 | qfq | 15,416,480 | 58,619,980 | 4.61% |
| 2024-06-06 | 3.96 | 3.99 | 3.58 | 3.69 | 3.68 | qfq | 23,631,699 | 88,125,279 | -5.87% |
| 2024-06-05 | 4.02 | 4.06 | 3.92 | 3.92 | 3.91 | qfq | 10,538,100 | 41,899,751 | -2.73% |
| 2024-06-04 | 4.14 | 4.14 | 3.98 | 4.03 | 4.02 | qfq | 15,928,500 | 64,128,953 | -2.66% |
| 2024-06-03 | 4.39 | 4.39 | 4.08 | 4.14 | 4.13 | qfq | 17,609,800 | 73,917,134 | -4.39% |
| 2024-05-31 | 4.24 | 4.38 | 4.22 | 4.33 | 4.32 | qfq | 13,891,300 | 59,852,328 | 1.88% |
| 2024-05-30 | 4.28 | 4.40 | 4.23 | 4.25 | 4.24 | qfq | 14,012,104 | 60,301,260 | -0.70% |
| 2024-05-29 | 4.21 | 4.32 | 4.20 | 4.28 | 4.27 | qfq | 12,547,400 | 53,770,603 | 1.66% |
| 2024-05-28 | 4.33 | 4.33 | 4.20 | 4.21 | 4.20 | qfq | 7,871,200 | 33,454,062 | -2.32% |
| 2024-05-27 | 4.25 | 4.32 | 4.20 | 4.31 | 4.30 | qfq | 11,674,418 | 49,528,429 | 0.47% |
| 2024-05-24 | 4.38 | 4.42 | 4.28 | 4.29 | 4.28 | qfq | 12,580,300 | 54,506,786 | -2.05% |
| 2024-05-23 | 4.46 | 4.52 | 4.36 | 4.38 | 4.37 | qfq | 15,602,400 | 69,229,904 | -1.57% |
| 2024-05-22 | 4.40 | 4.51 | 4.37 | 4.45 | 4.44 | qfq | 9,978,300 | 44,403,530 | 1.60% |
| 2024-05-21 | 4.46 | 4.46 | 4.35 | 4.38 | 4.37 | qfq | 9,790,900 | 42,946,387 | -1.79% |
| 2024-05-20 | 4.54 | 4.55 | 4.43 | 4.46 | 4.45 | qfq | 11,965,600 | 53,564,913 | -1.33% |
| 2024-05-17 | 4.51 | 4.55 | 4.42 | 4.52 | 4.51 | qfq | 11,603,000 | 52,179,761 | 0.89% |
| 2024-05-16 | 4.46 | 4.58 | 4.44 | 4.48 | 4.47 | qfq | 8,979,700 | 40,315,889 | 1.13% |
| 2024-05-15 | 4.50 | 4.54 | 4.40 | 4.43 | 4.42 | qfq | 11,519,600 | 51,615,515 | -0.67% |
| 2024-05-14 | 4.41 | 4.49 | 4.40 | 4.46 | 4.45 | qfq | 12,828,780 | 57,242,943 | 1.83% |
| 2024-05-13 | 4.54 | 4.54 | 4.34 | 4.38 | 4.37 | qfq | 14,504,800 | 63,870,626 | -3.52% |
| 2024-05-10 | 4.62 | 4.64 | 4.48 | 4.54 | 4.53 | qfq | 12,398,972 | 56,141,194 | -1.09% |
| 2024-05-09 | 4.53 | 4.62 | 4.52 | 4.59 | 4.58 | qfq | 12,936,122 | 59,361,723 | 1.55% |
| 2024-05-08 | 4.60 | 4.63 | 4.50 | 4.52 | 4.51 | qfq | 15,277,950 | 69,360,870 | -2.38% |
| 2024-05-07 | 4.54 | 4.65 | 4.51 | 4.63 | 4.62 | qfq | 19,587,800 | 89,862,182 | 2.21% |
| 2024-05-06 | 4.48 | 4.59 | 4.47 | 4.53 | 4.52 | qfq | 18,288,484 | 82,748,743 | 2.72% |
| 2024-04-30 | 4.47 | 4.54 | 4.34 | 4.41 | 4.40 | qfq | 19,485,400 | 86,169,979 | -2.00% |
| 2024-04-29 | 4.28 | 4.50 | 4.26 | 4.50 | 4.49 | qfq | 17,568,200 | 77,579,373 | 5.63% |
| 2024-04-26 | 4.17 | 4.30 | 4.15 | 4.26 | 4.25 | qfq | 15,881,400 | 67,485,276 | 1.19% |
| 2024-04-25 | 4.22 | 4.27 | 4.18 | 4.21 | 4.20 | qfq | 13,565,872 | 57,386,195 | -0.24% |
| 2024-04-24 | 4.12 | 4.22 | 4.10 | 4.22 | 4.21 | qfq | 15,725,792 | 65,661,251 | 2.93% |
| 2024-04-23 | 4.07 | 4.12 | 4.05 | 4.10 | 4.09 | qfq | 14,508,692 | 59,318,838 | 1.74% |
| 2024-04-22 | 4.11 | 4.15 | 3.96 | 4.03 | 4.02 | qfq | 15,101,240 | 61,159,933 | -2.18% |
| 2024-04-19 | 4.16 | 4.22 | 4.06 | 4.12 | 4.11 | qfq | 19,000,500 | 78,446,607 | -0.96% |
| 2024-04-18 | 4.25 | 4.30 | 4.11 | 4.16 | 4.15 | qfq | 22,395,000 | 93,810,125 | -1.65% |
| 2024-04-17 | 3.84 | 4.24 | 3.84 | 4.23 | 4.22 | qfq | 34,969,402 | 144,613,726 | 6.02% |
| 2024-04-16 | 4.36 | 4.37 | 3.99 | 3.99 | 3.98 | qfq | 27,828,200 | 112,497,090 | -9.93% |
| 2024-04-15 | 4.74 | 4.79 | 4.33 | 4.43 | 4.42 | qfq | 29,567,980 | 132,643,694 | -6.93% |
| 2024-04-12 | 4.79 | 4.89 | 4.75 | 4.76 | 4.75 | qfq | 16,223,000 | 78,296,647 | -0.63% |
| 2024-04-11 | 4.74 | 4.86 | 4.71 | 4.79 | 4.78 | qfq | 18,147,900 | 87,243,650 | 0.00% |
| 2024-04-10 | 5.00 | 5.03 | 4.73 | 4.79 | 4.78 | qfq | 22,468,700 | 109,184,346 | -2.84% |
| 2024-04-09 | 4.83 | 4.98 | 4.83 | 4.93 | 4.92 | qfq | 20,461,600 | 100,410,868 | 2.49% |
| 2024-04-08 | 5.02 | 5.02 | 4.80 | 4.81 | 4.80 | qfq | 25,221,480 | 123,390,117 | -4.56% |
| 2024-04-03 | 5.19 | 5.19 | 5.01 | 5.04 | 5.03 | qfq | 25,807,504 | 130,614,143 | -2.70% |
| 2024-04-02 | 5.25 | 5.30 | 5.12 | 5.18 | 5.17 | qfq | 31,547,000 | 163,716,013 | -2.08% |
| 2024-04-01 | 5.15 | 5.30 | 5.10 | 5.29 | 5.28 | qfq | 37,350,680 | 195,096,818 | 2.92% |
| 2024-03-29 | 5.00 | 5.17 | 4.96 | 5.14 | 5.13 | qfq | 36,600,800 | 187,065,820 | 2.80% |
| 2024-03-28 | 4.76 | 5.06 | 4.76 | 5.00 | 4.99 | qfq | 44,551,400 | 220,834,708 | 4.38% |
| 2024-03-27 | 5.16 | 5.17 | 4.77 | 4.79 | 4.78 | qfq | 46,291,680 | 229,237,279 | -8.06% |
| 2024-03-26 | 5.21 | 5.28 | 5.04 | 5.21 | 5.20 | qfq | 43,610,684 | 225,117,213 | 0.58% |
| 2024-03-25 | 5.42 | 5.55 | 5.11 | 5.18 | 5.17 | qfq | 53,839,000 | 286,386,050 | -5.30% |
| 2024-03-22 | 5.70 | 5.72 | 5.43 | 5.47 | 5.45 | qfq | 64,176,100 | 354,477,146 | -4.87% |
| 2024-03-21 | 5.85 | 6.00 | 5.75 | 5.75 | 5.73 | qfq | 101,222,180 | 593,126,617 | -5.74% |
| 2024-03-20 | 5.75 | 6.30 | 5.60 | 6.10 | 6.08 | qfq | 142,752,882 | 851,313,975 | 0.83% |
| 2024-03-19 | 6.49 | 6.49 | 6.03 | 6.05 | 6.03 | qfq | 203,691,613 | 1,293,072,400 | 2.54% |
| 2024-03-18 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | qfq | 7,759,580 | 45,781,522 | 10.07% |
| 2024-03-15 | 5.08 | 5.36 | 4.98 | 5.36 | 5.35 | qfq | 81,260,113 | 420,938,868 | 10.06% |
| 2024-03-14 | 4.66 | 5.12 | 4.61 | 4.87 | 4.86 | qfq | 79,384,446 | 386,967,308 | 4.73% |
| 2024-03-13 | 4.72 | 4.72 | 4.61 | 4.65 | 4.64 | qfq | 32,240,751 | 149,699,683 | -1.48% |
| 2024-03-12 | 4.68 | 4.80 | 4.64 | 4.72 | 4.71 | qfq | 43,899,933 | 206,635,545 | 0.85% |
| 2024-03-11 | 4.58 | 4.72 | 4.57 | 4.68 | 4.67 | qfq | 40,843,866 | 189,480,922 | 0.00% |
| 2024-03-08 | 4.56 | 4.72 | 4.52 | 4.68 | 4.67 | qfq | 54,963,600 | 253,155,020 | 0.21% |
| 2024-03-07 | 5.07 | 5.07 | 4.66 | 4.67 | 4.66 | qfq | 103,577,800 | 505,092,180 | 1.30% |
| 2024-03-06 | 4.18 | 4.61 | 4.18 | 4.61 | 4.60 | qfq | 22,641,400 | 102,231,416 | 10.02% |
| 2024-03-05 | 4.30 | 4.33 | 4.17 | 4.19 | 4.18 | qfq | 22,039,560 | 93,169,788 | -3.46% |
| 2024-03-04 | 4.38 | 4.45 | 4.20 | 4.34 | 4.33 | qfq | 27,781,430 | 119,816,899 | -1.81% |
| 2024-03-01 | 4.37 | 4.54 | 4.31 | 4.42 | 4.41 | qfq | 29,444,830 | 129,994,964 | 2.55% |
| 2024-02-29 | 4.02 | 4.32 | 3.99 | 4.31 | 4.30 | qfq | 34,322,904 | 145,448,027 | 3.11% |
| 2024-02-28 | 4.67 | 4.69 | 4.18 | 4.18 | 4.17 | qfq | 53,539,504 | 237,398,539 | -9.91% |
| 2024-02-27 | 4.44 | 4.64 | 4.37 | 4.64 | 4.63 | qfq | 38,589,774 | 175,091,607 | 2.65% |
| 2024-02-26 | 4.48 | 4.65 | 4.34 | 4.52 | 4.51 | qfq | 47,772,968 | 213,457,453 | 5.12% |
| 2024-02-23 | 4.14 | 4.30 | 4.07 | 4.30 | 4.29 | qfq | 31,873,719 | 133,403,981 | 5.13% |
| 2024-02-22 | 3.90 | 4.09 | 3.88 | 4.09 | 4.08 | qfq | 33,706,804 | 134,993,046 | 4.60% |
| 2024-02-21 | 3.75 | 4.04 | 3.72 | 3.91 | 3.90 | qfq | 35,566,891 | 139,355,968 | 2.89% |
| 2024-02-20 | 3.68 | 3.81 | 3.61 | 3.80 | 3.79 | qfq | 29,484,327 | 109,799,573 | 2.43% |
| 2024-02-19 | 3.60 | 3.73 | 3.52 | 3.71 | 3.70 | qfq | 38,455,000 | 140,717,669 | 4.21% |
| 2024-02-08 | 3.33 | 3.58 | 3.11 | 3.56 | 3.55 | qfq | 42,709,806 | 144,045,682 | 5.01% |
| 2024-02-07 | 3.41 | 3.59 | 3.28 | 3.39 | 3.38 | qfq | 40,660,500 | 139,251,476 | 2.11% |
| 2024-02-06 | 3.35 | 3.47 | 3.10 | 3.32 | 3.31 | qfq | 37,638,243 | 121,158,018 | -3.49% |
| 2024-02-05 | 3.74 | 3.78 | 3.44 | 3.44 | 3.43 | qfq | 25,200,500 | 88,586,188 | -9.95% |
| 2024-02-02 | 4.00 | 4.11 | 3.67 | 3.82 | 3.81 | qfq | 27,457,500 | 106,699,013 | -4.50% |
| 2024-02-01 | 4.08 | 4.09 | 3.90 | 4.00 | 3.99 | qfq | 22,225,900 | 88,717,267 | -1.72% |
| 2024-01-31 | 4.33 | 4.36 | 4.03 | 4.07 | 4.06 | qfq | 32,421,200 | 135,003,399 | -6.22% |
| 2024-01-30 | 4.44 | 4.52 | 4.32 | 4.34 | 4.33 | qfq | 33,012,800 | 145,750,553 | -5.24% |
| 2024-01-29 | 4.87 | 4.87 | 4.58 | 4.58 | 4.57 | qfq | 36,100,565 | 168,807,830 | -5.95% |
| 2024-01-26 | 4.89 | 4.95 | 4.82 | 4.87 | 4.86 | qfq | 38,408,965 | 187,655,307 | -0.41% |
| 2024-01-25 | 4.73 | 4.89 | 4.69 | 4.89 | 4.88 | qfq | 42,269,800 | 203,409,707 | 2.30% |
| 2024-01-24 | 4.70 | 4.78 | 4.56 | 4.78 | 4.77 | qfq | 41,017,360 | 192,875,056 | 1.70% |
| 2024-01-23 | 4.73 | 4.81 | 4.63 | 4.70 | 4.69 | qfq | 35,853,000 | 169,077,871 | -0.42% |
| 2024-01-22 | 5.06 | 5.08 | 4.67 | 4.72 | 4.71 | qfq | 50,716,640 | 246,312,806 | -6.35% |
| 2024-01-19 | 5.26 | 5.26 | 5.00 | 5.04 | 5.03 | qfq | 55,023,898 | 280,733,633 | -4.91% |
| 2024-01-18 | 5.21 | 5.35 | 5.12 | 5.30 | 5.29 | qfq | 49,042,534 | 256,881,027 | -0.93% |
| 2024-01-17 | 5.82 | 5.84 | 5.32 | 5.35 | 5.34 | qfq | 78,437,297 | 433,706,172 | -9.48% |
| 2024-01-16 | 6.15 | 6.19 | 5.75 | 5.91 | 5.89 | qfq | 76,641,436 | 450,529,118 | -3.90% |
| 2024-01-15 | 6.43 | 6.62 | 6.10 | 6.15 | 6.13 | qfq | 78,869,460 | 490,817,429 | -4.50% |
| 2024-01-12 | 6.69 | 6.76 | 6.35 | 6.44 | 6.42 | qfq | 112,051,729 | 731,620,077 | -6.67% |
| 2024-01-11 | 6.30 | 7.34 | 6.30 | 6.90 | 6.88 | qfq | 148,271,994 | 983,838,792 | -1.43% |
| 2024-01-10 | 7.66 | 8.13 | 6.91 | 7.00 | 6.98 | qfq | 214,608,428 | 1,638,552,466 | -5.28% |
| 2024-01-09 | 6.93 | 7.39 | 6.91 | 7.39 | 7.37 | qfq | 46,923,365 | 337,030,166 | 9.97% |
| 2024-01-08 | 6.07 | 6.72 | 6.07 | 6.72 | 6.70 | qfq | 94,982,038 | 628,878,222 | 9.98% |
| 2024-01-05 | 6.30 | 6.93 | 6.10 | 6.11 | 6.09 | qfq | 89,317,380 | 578,746,331 | -3.02% |
| 2024-01-04 | 6.38 | 6.45 | 6.10 | 6.30 | 6.28 | qfq | 60,586,725 | 379,533,801 | -3.67% |
| 2024-01-03 | 6.39 | 6.77 | 6.20 | 6.54 | 6.52 | qfq | 94,044,060 | 608,411,169 | 2.03% |
| 2024-01-02 | 6.20 | 6.47 | 6.19 | 6.41 | 6.39 | qfq | 78,948,300 | 502,256,504 | 0.94% |
| 2023-12-29 | 6.37 | 6.52 | 6.19 | 6.35 | 6.33 | qfq | 119,419,400 | 755,286,532 | 0.63% |
| 2023-12-28 | 5.68 | 6.31 | 5.65 | 6.31 | 6.29 | qfq | 46,667,939 | 288,691,165 | 9.93% |
| 2023-12-27 | 5.88 | 5.96 | 5.43 | 5.74 | 5.72 | qfq | 57,575,000 | 326,025,259 | -4.81% |
| 2023-12-26 | 6.10 | 6.10 | 5.73 | 6.03 | 6.01 | qfq | 52,284,256 | 312,332,621 | -2.43% |
| 2023-12-25 | 6.16 | 6.37 | 6.00 | 6.18 | 6.16 | qfq | 71,759,260 | 442,994,217 | 0.49% |
| 2023-12-22 | 5.90 | 6.54 | 5.88 | 6.15 | 6.13 | qfq | 100,746,678 | 628,093,830 | 3.36% |
| 2023-12-21 | 5.83 | 5.96 | 5.65 | 5.95 | 5.93 | qfq | 57,498,711 | 335,152,658 | -0.83% |
| 2023-12-20 | 6.33 | 6.33 | 5.94 | 6.00 | 5.98 | qfq | 92,349,322 | 562,362,958 | -5.21% |
| 2023-12-19 | 5.81 | 6.33 | 5.71 | 6.33 | 6.31 | qfq | 75,140,661 | 455,946,338 | 10.09% |
| 2023-12-18 | 5.86 | 5.91 | 5.70 | 5.75 | 5.73 | qfq | 44,508,852 | 257,531,094 | -2.21% |
| 2023-12-15 | 5.74 | 6.05 | 5.60 | 5.88 | 5.86 | qfq | 67,118,541 | 392,472,025 | 2.80% |
| 2023-12-14 | 5.84 | 6.09 | 5.69 | 5.72 | 5.70 | qfq | 63,173,254 | 368,765,957 | 0.18% |
| 2023-12-13 | 5.47 | 6.00 | 5.41 | 5.71 | 5.69 | qfq | 49,433,900 | 283,013,567 | 4.77% |
| 2023-12-12 | 5.40 | 5.55 | 5.39 | 5.45 | 5.43 | qfq | 7,116,800 | 38,749,631 | 0.55% |
| 2023-12-11 | 5.33 | 5.46 | 5.28 | 5.42 | 5.41 | qfq | 10,710,600 | 57,779,625 | 0.93% |
| 2023-12-08 | 5.57 | 5.62 | 5.34 | 5.37 | 5.36 | qfq | 14,801,300 | 80,537,249 | -3.59% |
| 2023-12-07 | 5.51 | 5.59 | 5.50 | 5.57 | 5.55 | qfq | 9,392,451 | 52,181,483 | 0.54% |
| 2023-12-06 | 5.44 | 5.55 | 5.43 | 5.54 | 5.52 | qfq | 8,616,300 | 47,481,914 | 1.28% |
| 2023-12-05 | 5.55 | 5.56 | 5.47 | 5.47 | 5.45 | qfq | 8,072,400 | 44,410,983 | -1.62% |
| 2023-12-04 | 5.57 | 5.63 | 5.54 | 5.56 | 5.54 | qfq | 9,208,000 | 51,423,000 | -0.36% |
| 2023-12-01 | 5.58 | 5.60 | 5.48 | 5.58 | 5.56 | qfq | 11,345,800 | 62,857,757 | -0.36% |
| 2023-11-30 | 5.56 | 5.64 | 5.52 | 5.60 | 5.58 | qfq | 10,698,700 | 59,691,417 | 0.72% |
| 2023-11-29 | 5.55 | 5.64 | 5.54 | 5.56 | 5.54 | qfq | 8,816,100 | 49,225,424 | 0.54% |
| 2023-11-28 | 5.48 | 5.58 | 5.44 | 5.53 | 5.51 | qfq | 8,419,351 | 46,460,047 | 0.73% |
| 2023-11-27 | 5.45 | 5.53 | 5.40 | 5.49 | 5.47 | qfq | 8,528,500 | 46,823,454 | 0.92% |
| 2023-11-24 | 5.49 | 5.50 | 5.42 | 5.44 | 5.43 | qfq | 6,774,000 | 36,892,236 | -0.91% |
| 2023-11-23 | 5.41 | 5.52 | 5.41 | 5.49 | 5.47 | qfq | 6,240,400 | 34,211,895 | 0.92% |
| 2023-11-22 | 5.48 | 5.52 | 5.42 | 5.44 | 5.43 | qfq | 9,008,500 | 49,309,910 | -0.73% |
| 2023-11-21 | 5.60 | 5.61 | 5.46 | 5.48 | 5.46 | qfq | 9,456,900 | 52,206,283 | -1.62% |
| 2023-11-20 | 5.48 | 5.58 | 5.48 | 5.57 | 5.55 | qfq | 7,875,185 | 43,718,627 | 1.27% |
| 2023-11-17 | 5.42 | 5.50 | 5.39 | 5.50 | 5.48 | qfq | 5,630,600 | 30,799,112 | 1.29% |
| 2023-11-16 | 5.46 | 5.50 | 5.42 | 5.43 | 5.42 | qfq | 5,271,200 | 28,740,516 | -0.73% |
| 2023-11-15 | 5.44 | 5.50 | 5.42 | 5.47 | 5.45 | qfq | 8,135,900 | 44,453,408 | 0.55% |
| 2023-11-14 | 5.44 | 5.48 | 5.42 | 5.44 | 5.43 | qfq | 6,635,300 | 36,122,037 | 0.00% |
| 2023-11-13 | 5.35 | 5.45 | 5.34 | 5.44 | 5.43 | qfq | 8,301,300 | 44,979,101 | 1.68% |
| 2023-11-10 | 5.30 | 5.37 | 5.27 | 5.35 | 5.34 | qfq | 5,840,184 | 31,176,021 | 0.38% |
| 2023-11-09 | 5.39 | 5.41 | 5.30 | 5.33 | 5.32 | qfq | 7,657,715 | 40,928,720 | -1.48% |
| 2023-11-08 | 5.42 | 5.49 | 5.35 | 5.41 | 5.40 | qfq | 12,026,100 | 65,204,337 | 0.93% |
| 2023-11-07 | 5.34 | 5.41 | 5.31 | 5.36 | 5.35 | qfq | 9,528,204 | 51,236,196 | -0.19% |
| 2023-11-06 | 5.45 | 5.49 | 5.36 | 5.37 | 5.36 | qfq | 12,386,604 | 66,789,451 | 0.00% |
| 2023-11-03 | 5.30 | 5.42 | 5.26 | 5.37 | 5.36 | qfq | 13,640,760 | 73,185,046 | 3.47% |
| 2023-11-02 | 5.33 | 5.36 | 5.18 | 5.19 | 5.18 | qfq | 10,222,432 | 53,616,141 | -2.99% |
| 2023-11-01 | 5.25 | 5.37 | 5.23 | 5.35 | 5.34 | qfq | 12,938,280 | 68,935,352 | 1.71% |
| 2023-10-31 | 5.20 | 5.27 | 5.18 | 5.26 | 5.25 | qfq | 15,277,100 | 79,894,985 | 0.77% |
| 2023-10-30 | 4.98 | 5.25 | 4.98 | 5.22 | 5.21 | qfq | 18,714,100 | 96,840,212 | 3.98% |
| 2023-10-27 | 4.98 | 5.04 | 4.93 | 5.02 | 5.01 | qfq | 7,912,908 | 39,486,571 | 1.01% |
| 2023-10-26 | 4.87 | 4.98 | 4.85 | 4.97 | 4.96 | qfq | 9,777,408 | 48,059,475 | 0.81% |
| 2023-10-25 | 4.88 | 4.95 | 4.85 | 4.93 | 4.92 | qfq | 7,927,977 | 39,014,118 | 2.28% |
| 2023-10-24 | 4.70 | 4.83 | 4.69 | 4.82 | 4.81 | qfq | 9,150,300 | 43,798,225 | 2.99% |
| 2023-10-23 | 4.80 | 4.80 | 4.65 | 4.68 | 4.67 | qfq | 7,560,800 | 35,635,727 | -2.50% |
| 2023-10-20 | 4.81 | 4.87 | 4.77 | 4.80 | 4.79 | qfq | 7,709,200 | 37,103,699 | -0.21% |
| 2023-10-19 | 4.85 | 4.91 | 4.78 | 4.81 | 4.80 | qfq | 10,655,400 | 51,613,403 | -1.03% |
| 2023-10-18 | 5.06 | 5.06 | 4.85 | 4.86 | 4.85 | qfq | 17,214,267 | 84,518,216 | -4.14% |
| 2023-10-17 | 5.14 | 5.15 | 5.02 | 5.07 | 5.06 | qfq | 12,592,700 | 63,685,478 | -1.17% |
| 2023-10-16 | 5.14 | 5.19 | 5.09 | 5.13 | 5.12 | qfq | 12,184,760 | 62,577,700 | -0.58% |
| 2023-10-13 | 5.20 | 5.24 | 5.16 | 5.16 | 5.15 | qfq | 11,926,500 | 61,892,825 | -1.34% |
| 2023-10-12 | 5.28 | 5.31 | 5.19 | 5.23 | 5.22 | qfq | 13,121,900 | 68,524,086 | -0.95% |
| 2023-10-11 | 5.38 | 5.39 | 5.22 | 5.28 | 5.27 | qfq | 16,633,395 | 87,633,594 | -2.22% |
| 2023-10-10 | 5.32 | 5.40 | 5.28 | 5.40 | 5.39 | qfq | 19,626,800 | 105,107,529 | 1.69% |
| 2023-10-09 | 5.42 | 5.44 | 5.26 | 5.31 | 5.30 | qfq | 21,931,754 | 116,541,576 | -1.67% |
| 2023-09-28 | 5.50 | 5.56 | 5.36 | 5.40 | 5.39 | qfq | 36,145,877 | 195,827,306 | -2.17% |
| 2023-09-27 | 5.55 | 5.71 | 5.45 | 5.52 | 5.50 | qfq | 51,162,795 | 283,593,060 | 1.47% |
| 2023-09-26 | 5.55 | 5.76 | 5.35 | 5.44 | 5.43 | qfq | 64,621,110 | 354,974,011 | 3.82% |
| 2023-09-25 | 5.16 | 5.34 | 5.15 | 5.24 | 5.23 | qfq | 16,323,100 | 85,493,418 | 2.34% |
| 2023-09-22 | 4.95 | 5.12 | 4.93 | 5.12 | 5.11 | qfq | 7,904,000 | 39,988,386 | 3.02% |
| 2023-09-21 | 4.99 | 5.03 | 4.94 | 4.97 | 4.96 | qfq | 5,086,802 | 25,319,101 | -0.40% |
| 2023-09-20 | 5.00 | 5.06 | 4.98 | 4.99 | 4.98 | qfq | 4,812,204 | 24,129,575 | -0.99% |
| 2023-09-19 | 5.13 | 5.14 | 5.02 | 5.04 | 5.03 | qfq | 6,949,147 | 35,100,531 | -1.56% |
| 2023-09-18 | 5.03 | 5.14 | 4.94 | 5.12 | 5.11 | qfq | 7,941,700 | 40,479,891 | 2.20% |
| 2023-09-15 | 5.04 | 5.09 | 4.99 | 5.01 | 5.00 | qfq | 6,443,900 | 32,378,632 | -0.60% |
| 2023-09-14 | 5.13 | 5.14 | 5.01 | 5.04 | 5.03 | qfq | 5,869,400 | 29,700,493 | -1.75% |
| 2023-09-13 | 5.20 | 5.20 | 5.06 | 5.13 | 5.12 | qfq | 7,562,400 | 38,673,671 | -1.35% |
| 2023-09-12 | 5.23 | 5.23 | 5.16 | 5.20 | 5.19 | qfq | 4,938,500 | 25,637,997 | -0.57% |
| 2023-09-11 | 5.20 | 5.25 | 5.14 | 5.23 | 5.22 | qfq | 6,891,600 | 35,873,570 | 0.38% |
| 2023-09-08 | 5.18 | 5.25 | 5.16 | 5.21 | 5.20 | qfq | 5,588,700 | 29,107,929 | 0.58% |
| 2023-09-07 | 5.27 | 5.28 | 5.17 | 5.18 | 5.17 | qfq | 7,297,900 | 38,062,266 | -1.89% |
| 2023-09-06 | 5.20 | 5.28 | 5.18 | 5.28 | 5.27 | qfq | 6,038,900 | 31,717,577 | 0.76% |
| 2023-09-05 | 5.25 | 5.29 | 5.20 | 5.24 | 5.23 | qfq | 6,215,200 | 32,540,867 | -0.19% |
| 2023-09-04 | 5.13 | 5.28 | 5.11 | 5.25 | 5.24 | qfq | 10,754,628 | 55,929,194 | 2.54% |
| 2023-09-01 | 5.17 | 5.18 | 5.05 | 5.12 | 5.11 | qfq | 9,064,200 | 46,245,565 | -1.16% |
| 2023-08-31 | 5.19 | 5.32 | 5.16 | 5.18 | 5.17 | qfq | 14,114,028 | 73,851,800 | 0.39% |
| 2023-08-30 | 5.16 | 5.26 | 5.10 | 5.16 | 5.15 | qfq | 11,235,460 | 58,305,581 | 1.18% |
| 2023-08-29 | 4.85 | 5.11 | 4.85 | 5.10 | 5.09 | qfq | 16,278,400 | 82,156,486 | 4.72% |
| 2023-08-28 | 5.08 | 5.10 | 4.86 | 4.87 | 4.86 | qfq | 9,024,900 | 44,851,301 | 0.41% |
| 2023-08-25 | 4.95 | 4.98 | 4.84 | 4.85 | 4.84 | qfq | 7,401,000 | 36,274,153 | -2.41% |
| 2023-08-24 | 5.00 | 5.04 | 4.90 | 4.97 | 4.96 | qfq | 6,872,100 | 34,169,907 | -0.40% |
| 2023-08-23 | 5.05 | 5.06 | 4.95 | 4.99 | 4.98 | qfq | 5,146,800 | 25,734,758 | -1.77% |
| 2023-08-22 | 5.06 | 5.10 | 4.95 | 5.08 | 5.07 | qfq | 9,733,281 | 48,855,623 | 0.59% |
| 2023-08-21 | 5.10 | 5.18 | 5.05 | 5.05 | 5.04 | qfq | 8,696,000 | 44,400,895 | -1.37% |
| 2023-08-18 | 5.25 | 5.30 | 5.12 | 5.12 | 5.11 | qfq | 12,558,648 | 65,280,373 | -3.21% |
| 2023-08-17 | 5.06 | 5.29 | 5.04 | 5.29 | 5.28 | qfq | 17,328,832 | 90,181,862 | 4.75% |
| 2023-08-16 | 5.17 | 5.17 | 5.03 | 5.05 | 5.04 | qfq | 12,198,689 | 62,071,103 | -2.32% |
| 2023-08-15 | 5.21 | 5.24 | 5.15 | 5.17 | 5.16 | qfq | 6,878,232 | 35,752,717 | -0.96% |
| 2023-08-14 | 5.12 | 5.23 | 5.09 | 5.22 | 5.21 | qfq | 7,975,300 | 41,232,283 | 1.95% |
| 2023-08-11 | 5.23 | 5.24 | 5.11 | 5.12 | 5.11 | qfq | 9,489,300 | 49,031,877 | -2.10% |
| 2023-08-10 | 5.19 | 5.33 | 5.18 | 5.23 | 5.22 | qfq | 8,436,300 | 44,262,765 | 0.77% |
| 2023-08-09 | 5.36 | 5.37 | 5.18 | 5.19 | 5.18 | qfq | 14,776,000 | 77,460,701 | -2.81% |
| 2023-08-08 | 5.29 | 5.36 | 5.25 | 5.34 | 5.33 | qfq | 17,654,500 | 94,020,327 | 1.52% |
| 2023-08-07 | 5.21 | 5.28 | 5.20 | 5.26 | 5.25 | qfq | 8,534,820 | 44,788,953 | 0.96% |
| 2023-08-04 | 5.20 | 5.28 | 5.19 | 5.21 | 5.20 | qfq | 11,880,420 | 62,136,100 | 0.19% |
| 2023-08-03 | 5.27 | 5.30 | 5.16 | 5.20 | 5.19 | qfq | 14,962,900 | 77,800,739 | -1.89% |
| 2023-08-02 | 5.23 | 5.32 | 5.22 | 5.30 | 5.29 | qfq | 13,363,800 | 70,682,740 | 1.15% |
| 2023-08-01 | 5.30 | 5.31 | 5.21 | 5.24 | 5.23 | qfq | 11,299,000 | 59,176,350 | -1.32% |
| 2023-07-31 | 5.23 | 5.35 | 5.21 | 5.31 | 5.30 | qfq | 13,340,500 | 70,618,580 | 1.14% |
| 2023-07-28 | 5.20 | 5.26 | 5.17 | 5.25 | 5.24 | qfq | 12,093,902 | 63,258,907 | 0.57% |
| 2023-07-27 | 5.29 | 5.35 | 5.20 | 5.22 | 5.21 | qfq | 16,160,700 | 85,144,999 | 0.00% |
| 2023-07-26 | 5.41 | 5.41 | 5.19 | 5.22 | 5.21 | qfq | 28,619,281 | 150,035,630 | -3.87% |
| 2023-07-25 | 5.41 | 5.43 | 5.35 | 5.43 | 5.42 | qfq | 17,360,625 | 93,771,676 | 1.31% |
| 2023-07-24 | 5.37 | 5.46 | 5.30 | 5.36 | 5.35 | qfq | 19,793,206 | 106,671,202 | -0.37% |
| 2023-07-21 | 5.57 | 5.60 | 5.30 | 5.38 | 5.37 | qfq | 42,932,391 | 232,794,197 | -5.11% |
| 2023-07-20 | 5.84 | 5.88 | 5.63 | 5.67 | 5.65 | qfq | 52,984,328 | 303,342,654 | -2.41% |
| 2023-07-19 | 5.83 | 5.88 | 5.75 | 5.81 | 5.79 | qfq | 53,511,300 | 310,753,159 | -1.36% |
| 2023-07-18 | 6.15 | 6.25 | 5.79 | 5.89 | 5.87 | qfq | 98,400,737 | 580,027,765 | -2.64% |