RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
天娱数科002354.SZ
最近收盘价7.162026-07-17
最近交易日2026-07-17
成交量（股）230,469,346
成交额（元）1,687,905,606
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 7.60 | 7.75 | 7.16 | 7.16 | 7.16 | qfq | 230,469,346 | 1,687,905,606 | -10.05% |
| 2026-07-16 | 7.63 | 8.11 | 7.50 | 7.96 | 7.96 | qfq | 395,547,955 | 3,119,798,509 | 3.51% |
| 2026-07-15 | 7.57 | 7.95 | 7.46 | 7.69 | 7.69 | qfq | 294,366,052 | 2,266,339,028 | -0.52% |
| 2026-07-14 | 7.96 | 8.19 | 7.41 | 7.73 | 7.73 | qfq | 342,353,539 | 2,626,699,172 | -3.38% |
| 2026-07-13 | 8.65 | 8.89 | 7.94 | 8.00 | 8.00 | qfq | 445,463,860 | 3,747,121,658 | -6.32% |
| 2026-07-10 | 8.23 | 8.89 | 8.02 | 8.54 | 8.54 | qfq | 537,867,343 | 4,654,743,548 | 5.69% |
| 2026-07-09 | 8.00 | 8.42 | 7.72 | 8.08 | 8.08 | qfq | 358,033,085 | 2,889,977,688 | 0.75% |
| 2026-07-08 | 8.50 | 8.60 | 7.97 | 8.02 | 8.02 | qfq | 345,820,219 | 2,830,835,252 | -7.92% |
| 2026-07-07 | 8.44 | 9.11 | 8.44 | 8.71 | 8.71 | qfq | 439,854,868 | 3,850,158,179 | 3.32% |
| 2026-07-06 | 9.57 | 9.75 | 8.43 | 8.43 | 8.43 | qfq | 480,186,521 | 4,307,496,781 | -10.03% |
| 2026-07-03 | 10.32 | 10.32 | 9.31 | 9.37 | 9.37 | qfq | 618,935,090 | 5,895,329,300 | -9.38% |
| 2026-07-02 | 10.00 | 10.34 | 10.00 | 10.34 | 10.34 | qfq | 102,675,870 | 1,057,139,690 | 10.00% |
| 2026-07-01 | 9.11 | 9.87 | 9.01 | 9.40 | 9.40 | qfq | 525,556,189 | 4,962,384,392 | 1.08% |
| 2026-06-30 | 9.25 | 9.57 | 8.98 | 9.30 | 9.30 | qfq | 538,010,577 | 4,999,174,005 | 2.09% |
| 2026-06-29 | 9.17 | 9.68 | 8.81 | 9.11 | 9.11 | qfq | 645,499,204 | 5,963,464,944 | 3.17% |
| 2026-06-26 | 8.23 | 8.83 | 7.96 | 8.83 | 8.83 | qfq | 494,701,902 | 4,208,854,380 | 9.96% |
| 2026-06-25 | 8.49 | 8.57 | 8.03 | 8.03 | 8.03 | qfq | 438,456,793 | 3,593,423,905 | -9.98% |
| 2026-06-24 | 8.21 | 8.92 | 8.11 | 8.92 | 8.92 | qfq | 176,965,464 | 1,529,595,457 | 9.99% |
| 2026-06-23 | 8.51 | 8.64 | 7.93 | 8.11 | 8.11 | qfq | 451,884,927 | 3,700,179,357 | -4.59% |
| 2026-06-22 | 8.10 | 8.50 | 8.09 | 8.50 | 8.50 | qfq | 288,717,634 | 2,426,537,409 | 9.96% |
| 2026-06-18 | 7.15 | 7.73 | 6.97 | 7.73 | 7.73 | qfq | 374,358,578 | 2,771,301,815 | 9.96% |
| 2026-06-17 | 7.19 | 7.25 | 6.96 | 7.03 | 7.03 | qfq | 285,507,357 | 2,015,199,151 | -3.17% |
| 2026-06-16 | 7.31 | 7.41 | 6.85 | 7.26 | 7.26 | qfq | 434,958,073 | 3,138,447,448 | -3.20% |
| 2026-06-15 | 7.56 | 7.98 | 7.38 | 7.50 | 7.50 | qfq | 469,836,912 | 3,570,652,245 | -0.27% |
| 2026-06-12 | 7.42 | 8.12 | 7.30 | 7.52 | 7.52 | qfq | 608,047,083 | 4,641,983,265 | -5.76% |
| 2026-06-11 | 8.75 | 8.83 | 7.98 | 7.98 | 7.98 | qfq | 160,374,625 | 1,326,292,145 | -10.03% |
| 2026-06-10 | 8.28 | 8.87 | 8.28 | 8.87 | 8.87 | qfq | 343,853,465 | 2,992,898,225 | 10.05% |
| 2026-06-09 | 7.75 | 8.06 | 7.62 | 8.06 | 8.06 | qfq | 475,453,371 | 3,789,546,435 | 9.96% |
| 2026-06-08 | 7.10 | 7.33 | 7.00 | 7.33 | 7.33 | qfq | 110,283,478 | 798,883,800 | 10.06% |
| 2026-06-05 | 6.66 | 6.66 | 6.55 | 6.66 | 6.66 | qfq | 124,960,728 | 831,246,961 | 10.08% |
| 2026-06-04 | 6.04 | 6.20 | 5.98 | 6.05 | 6.05 | qfq | 137,762,667 | 833,352,364 | -2.10% |
| 2026-06-03 | 6.40 | 6.53 | 6.12 | 6.18 | 6.18 | qfq | 224,038,319 | 1,405,256,192 | -7.76% |
| 2026-06-02 | 7.49 | 7.50 | 6.70 | 6.70 | 6.70 | qfq | 269,290,678 | 1,860,128,192 | -9.95% |
| 2026-06-01 | 7.05 | 7.48 | 7.00 | 7.44 | 7.44 | qfq | 271,418,435 | 1,980,818,835 | 4.06% |
| 2026-05-29 | 7.18 | 7.38 | 6.97 | 7.15 | 7.15 | qfq | 239,145,113 | 1,721,125,893 | 0.28% |
| 2026-05-28 | 7.00 | 7.29 | 6.97 | 7.13 | 7.13 | qfq | 204,362,836 | 1,465,097,054 | 0.85% |
| 2026-05-27 | 7.00 | 7.27 | 6.96 | 7.07 | 7.07 | qfq | 185,584,362 | 1,317,146,538 | -1.12% |
| 2026-05-26 | 6.81 | 7.35 | 6.65 | 7.15 | 7.15 | qfq | 282,353,237 | 2,011,204,669 | 4.08% |
| 2026-05-25 | 6.80 | 7.08 | 6.77 | 6.87 | 6.87 | qfq | 163,891,306 | 1,132,302,396 | 1.63% |
| 2026-05-22 | 6.77 | 6.86 | 6.58 | 6.76 | 6.76 | qfq | 171,091,005 | 1,149,701,773 | -0.59% |
| 2026-05-21 | 6.96 | 7.28 | 6.74 | 6.80 | 6.80 | qfq | 216,032,475 | 1,513,402,126 | -2.44% |
| 2026-05-20 | 7.10 | 7.29 | 6.93 | 6.97 | 6.97 | qfq | 271,687,918 | 1,931,504,381 | -2.24% |
| 2026-05-19 | 7.01 | 7.49 | 6.90 | 7.13 | 7.13 | qfq | 368,748,707 | 2,646,433,273 | 0.71% |
| 2026-05-18 | 6.52 | 7.08 | 6.49 | 7.08 | 7.08 | qfq | 231,091,251 | 1,573,146,074 | 9.94% |
| 2026-05-15 | 6.30 | 6.66 | 6.29 | 6.44 | 6.44 | qfq | 102,386,686 | 662,686,194 | 1.90% |
| 2026-05-14 | 6.56 | 6.64 | 6.31 | 6.32 | 6.32 | qfq | 97,084,111 | 623,858,642 | -3.36% |
| 2026-05-13 | 6.44 | 6.55 | 6.35 | 6.54 | 6.54 | qfq | 112,348,430 | 728,632,484 | 1.40% |
| 2026-05-12 | 6.36 | 6.71 | 6.32 | 6.45 | 6.45 | qfq | 172,200,837 | 1,126,289,509 | 1.26% |
| 2026-05-11 | 6.38 | 6.45 | 6.25 | 6.37 | 6.37 | qfq | 131,548,685 | 832,918,246 | 0.31% |
| 2026-05-08 | 6.54 | 6.75 | 6.33 | 6.35 | 6.35 | qfq | 191,069,110 | 1,247,242,346 | -0.94% |
| 2026-05-07 | 6.31 | 6.43 | 6.26 | 6.41 | 6.41 | qfq | 147,216,261 | 933,721,281 | 0.63% |
| 2026-05-06 | 6.22 | 6.39 | 6.20 | 6.37 | 6.37 | qfq | 173,506,119 | 1,096,162,040 | 2.74% |
| 2026-04-30 | 6.16 | 6.43 | 6.06 | 6.20 | 6.20 | qfq | 229,271,952 | 1,424,734,377 | 4.20% |
| 2026-04-29 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | qfq | 52,523,406 | 312,332,965 | 9.98% |
| 2026-04-28 | 5.57 | 5.57 | 5.38 | 5.41 | 5.41 | qfq | 45,085,207 | 245,938,202 | -3.22% |
| 2026-04-27 | 5.53 | 5.60 | 5.44 | 5.59 | 5.59 | qfq | 36,084,235 | 199,583,027 | 0.54% |
| 2026-04-24 | 5.58 | 5.61 | 5.46 | 5.56 | 5.56 | qfq | 42,885,283 | 237,141,862 | -1.07% |
| 2026-04-23 | 5.68 | 5.74 | 5.60 | 5.62 | 5.62 | qfq | 43,068,019 | 243,489,227 | -0.88% |
| 2026-04-22 | 5.64 | 5.67 | 5.57 | 5.67 | 5.67 | qfq | 41,924,029 | 235,689,917 | 0.00% |
| 2026-04-21 | 5.81 | 5.85 | 5.63 | 5.67 | 5.67 | qfq | 69,243,113 | 393,889,348 | -2.91% |
| 2026-04-20 | 5.75 | 5.87 | 5.72 | 5.84 | 5.84 | qfq | 54,613,661 | 317,689,109 | 1.74% |
| 2026-04-17 | 5.76 | 5.77 | 5.68 | 5.74 | 5.74 | qfq | 40,976,848 | 234,164,697 | -0.69% |
| 2026-04-16 | 5.63 | 5.79 | 5.63 | 5.78 | 5.78 | qfq | 63,305,178 | 362,672,932 | 2.85% |
| 2026-04-15 | 5.74 | 5.77 | 5.60 | 5.62 | 5.62 | qfq | 43,483,036 | 246,473,948 | -1.06% |
| 2026-04-14 | 5.71 | 5.76 | 5.61 | 5.68 | 5.68 | qfq | 40,577,703 | 230,111,389 | 0.53% |
| 2026-04-13 | 5.63 | 5.68 | 5.61 | 5.65 | 5.65 | qfq | 30,547,928 | 172,417,216 | -0.70% |
| 2026-04-10 | 5.75 | 5.79 | 5.68 | 5.69 | 5.69 | qfq | 35,393,171 | 202,987,016 | 0.18% |
| 2026-04-09 | 5.77 | 5.80 | 5.67 | 5.68 | 5.68 | qfq | 50,390,437 | 288,271,436 | -3.24% |
| 2026-04-08 | 5.59 | 5.88 | 5.58 | 5.87 | 5.87 | qfq | 75,813,645 | 436,634,178 | 7.12% |
| 2026-04-07 | 5.40 | 5.49 | 5.40 | 5.48 | 5.48 | qfq | 30,337,028 | 165,503,388 | 1.11% |
| 2026-04-03 | 5.59 | 5.61 | 5.39 | 5.42 | 5.42 | qfq | 34,767,500 | 189,763,369 | -2.69% |
| 2026-04-02 | 5.69 | 5.69 | 5.52 | 5.57 | 5.57 | qfq | 39,947,761 | 223,185,790 | -2.45% |
| 2026-04-01 | 5.79 | 5.81 | 5.67 | 5.71 | 5.71 | qfq | 38,973,880 | 222,735,377 | 0.53% |
| 2026-03-31 | 5.73 | 5.81 | 5.67 | 5.68 | 5.68 | qfq | 38,848,195 | 223,067,248 | -0.70% |
| 2026-03-30 | 5.60 | 5.73 | 5.53 | 5.72 | 5.72 | qfq | 40,001,300 | 226,103,911 | 0.53% |
| 2026-03-27 | 5.53 | 5.70 | 5.50 | 5.69 | 5.69 | qfq | 38,088,908 | 215,505,263 | 1.43% |
| 2026-03-26 | 5.72 | 5.78 | 5.58 | 5.61 | 5.61 | qfq | 41,805,601 | 236,442,306 | -2.09% |
| 2026-03-25 | 5.66 | 5.76 | 5.65 | 5.73 | 5.73 | qfq | 56,218,480 | 321,619,116 | 1.24% |
| 2026-03-24 | 5.52 | 5.66 | 5.46 | 5.66 | 5.66 | qfq | 76,035,168 | 422,874,879 | 4.62% |
| 2026-03-23 | 5.68 | 5.71 | 5.36 | 5.41 | 5.41 | qfq | 78,142,889 | 432,378,338 | -6.56% |
| 2026-03-20 | 6.03 | 6.08 | 5.79 | 5.79 | 5.79 | qfq | 70,564,219 | 414,979,201 | -3.82% |
| 2026-03-19 | 6.10 | 6.10 | 6.01 | 6.02 | 6.02 | qfq | 49,424,042 | 299,234,317 | -2.11% |
| 2026-03-18 | 6.09 | 6.16 | 6.05 | 6.15 | 6.15 | qfq | 40,055,692 | 244,494,796 | 0.99% |
| 2026-03-17 | 6.17 | 6.22 | 6.08 | 6.09 | 6.09 | qfq | 45,828,626 | 281,708,192 | -1.46% |
| 2026-03-16 | 6.08 | 6.18 | 6.05 | 6.18 | 6.18 | qfq | 47,353,321 | 289,697,554 | 1.15% |
| 2026-03-13 | 6.21 | 6.23 | 6.09 | 6.11 | 6.11 | qfq | 60,210,805 | 370,471,914 | -2.40% |
| 2026-03-12 | 6.29 | 6.33 | 6.21 | 6.26 | 6.26 | qfq | 48,031,986 | 300,783,876 | -0.79% |
| 2026-03-11 | 6.38 | 6.42 | 6.30 | 6.31 | 6.31 | qfq | 60,683,920 | 384,643,539 | -1.41% |
| 2026-03-10 | 6.50 | 6.60 | 6.35 | 6.40 | 6.40 | qfq | 97,070,772 | 624,812,621 | -0.93% |
| 2026-03-09 | 6.20 | 6.48 | 6.14 | 6.46 | 6.46 | qfq | 113,147,671 | 719,330,227 | 3.19% |
| 2026-03-06 | 6.20 | 6.28 | 6.16 | 6.26 | 6.26 | qfq | 51,679,770 | 322,511,559 | 0.48% |
| 2026-03-05 | 6.17 | 6.28 | 6.16 | 6.23 | 6.23 | qfq | 73,900,498 | 459,404,845 | 2.81% |
| 2026-03-04 | 6.01 | 6.17 | 6.00 | 6.06 | 6.06 | qfq | 70,814,504 | 431,007,143 | -0.33% |
| 2026-03-03 | 6.42 | 6.44 | 6.07 | 6.08 | 6.08 | qfq | 100,513,466 | 623,064,954 | -4.55% |
| 2026-03-02 | 6.56 | 6.62 | 6.34 | 6.37 | 6.37 | qfq | 110,941,208 | 713,789,063 | -5.21% |
| 2026-02-27 | 6.62 | 6.77 | 6.61 | 6.72 | 6.72 | qfq | 75,593,548 | 506,922,178 | 1.20% |
| 2026-02-26 | 6.74 | 6.77 | 6.61 | 6.64 | 6.64 | qfq | 88,959,294 | 592,283,771 | -1.78% |
| 2026-02-25 | 6.76 | 6.85 | 6.69 | 6.76 | 6.76 | qfq | 90,180,829 | 610,410,177 | 0.00% |
| 2026-02-24 | 7.28 | 7.30 | 6.75 | 6.76 | 6.76 | qfq | 182,570,213 | 1,253,450,818 | -5.85% |
| 2026-02-13 | 7.33 | 7.49 | 7.17 | 7.18 | 7.18 | qfq | 103,263,040 | 752,670,680 | -1.91% |
| 2026-02-12 | 7.40 | 7.44 | 7.15 | 7.32 | 7.32 | qfq | 109,947,360 | 800,894,086 | -0.68% |
| 2026-02-11 | 7.65 | 7.71 | 7.36 | 7.37 | 7.37 | qfq | 146,214,227 | 1,094,848,855 | -3.79% |
| 2026-02-10 | 7.45 | 7.75 | 7.32 | 7.66 | 7.66 | qfq | 224,764,631 | 1,702,684,351 | 4.50% |
| 2026-02-09 | 7.19 | 7.34 | 7.17 | 7.33 | 7.33 | qfq | 115,248,010 | 837,335,725 | 4.42% |
| 2026-02-06 | 7.11 | 7.18 | 6.86 | 7.02 | 7.02 | qfq | 113,450,096 | 797,154,868 | -2.50% |
| 2026-02-05 | 7.16 | 7.28 | 7.09 | 7.20 | 7.20 | qfq | 97,838,212 | 702,784,368 | -0.96% |
| 2026-02-04 | 7.43 | 7.48 | 7.15 | 7.27 | 7.27 | qfq | 117,550,742 | 853,719,876 | -2.68% |
| 2026-02-03 | 7.35 | 7.64 | 7.29 | 7.47 | 7.47 | qfq | 155,199,891 | 1,153,949,246 | 3.75% |
| 2026-02-02 | 7.46 | 7.55 | 7.20 | 7.20 | 7.20 | qfq | 136,428,936 | 1,007,359,234 | -2.70% |
| 2026-01-30 | 7.52 | 7.64 | 7.36 | 7.40 | 7.40 | qfq | 155,267,051 | 1,157,773,554 | -3.14% |
| 2026-01-29 | 7.36 | 7.90 | 7.25 | 7.64 | 7.64 | qfq | 247,014,110 | 1,902,199,006 | 2.41% |
| 2026-01-28 | 7.54 | 7.68 | 7.41 | 7.46 | 7.46 | qfq | 145,372,998 | 1,095,451,164 | -1.19% |
| 2026-01-27 | 7.54 | 7.69 | 7.27 | 7.55 | 7.55 | qfq | 168,919,208 | 1,259,531,031 | 0.94% |
| 2026-01-26 | 7.66 | 7.79 | 7.30 | 7.48 | 7.48 | qfq | 153,475,174 | 1,147,558,785 | -1.71% |
| 2026-01-23 | 7.52 | 7.65 | 7.43 | 7.61 | 7.61 | qfq | 140,441,095 | 1,062,187,485 | 1.87% |
| 2026-01-22 | 7.36 | 7.54 | 7.33 | 7.47 | 7.47 | qfq | 129,612,995 | 966,055,392 | 1.77% |
| 2026-01-21 | 7.36 | 7.54 | 7.28 | 7.34 | 7.34 | qfq | 139,955,166 | 1,037,430,958 | -0.94% |
| 2026-01-20 | 7.50 | 7.64 | 7.33 | 7.41 | 7.41 | qfq | 164,296,798 | 1,228,277,393 | 0.14% |
| 2026-01-19 | 7.40 | 7.59 | 7.25 | 7.40 | 7.40 | qfq | 151,527,216 | 1,127,004,625 | 0.00% |
| 2026-01-16 | 7.92 | 8.08 | 7.36 | 7.40 | 7.40 | qfq | 315,453,684 | 2,397,363,353 | -7.85% |
| 2026-01-15 | 7.86 | 8.23 | 7.65 | 8.03 | 8.03 | qfq | 393,535,501 | 3,116,886,015 | -5.53% |
| 2026-01-14 | 7.70 | 8.51 | 7.70 | 8.50 | 8.50 | qfq | 557,080,542 | 4,655,653,580 | 9.82% |
| 2026-01-13 | 8.33 | 8.48 | 7.70 | 7.74 | 7.74 | qfq | 385,811,748 | 3,085,820,840 | -4.21% |
| 2026-01-12 | 7.62 | 8.09 | 7.49 | 8.08 | 8.08 | qfq | 339,144,787 | 2,650,101,041 | 9.93% |
| 2026-01-09 | 6.88 | 7.35 | 6.86 | 7.35 | 7.35 | qfq | 192,802,882 | 1,387,070,766 | 6.06% |
| 2026-01-08 | 6.73 | 7.04 | 6.68 | 6.93 | 6.93 | qfq | 116,797,634 | 809,462,325 | 2.67% |
| 2026-01-07 | 6.76 | 6.93 | 6.71 | 6.75 | 6.75 | qfq | 101,744,872 | 692,043,266 | -0.30% |
| 2026-01-06 | 6.67 | 6.80 | 6.61 | 6.77 | 6.77 | qfq | 108,417,978 | 730,236,478 | 1.20% |
| 2026-01-05 | 6.39 | 6.78 | 6.35 | 6.69 | 6.69 | qfq | 128,348,259 | 844,995,997 | 5.02% |
| 2025-12-31 | 6.27 | 6.44 | 6.24 | 6.37 | 6.37 | qfq | 76,589,202 | 488,024,757 | 1.76% |
| 2025-12-30 | 6.17 | 6.33 | 6.17 | 6.26 | 6.26 | qfq | 49,909,851 | 312,576,472 | 1.13% |
| 2025-12-29 | 6.24 | 6.26 | 6.17 | 6.19 | 6.19 | qfq | 28,893,612 | 179,615,846 | -0.64% |
| 2025-12-26 | 6.26 | 6.28 | 6.18 | 6.23 | 6.23 | qfq | 34,325,197 | 214,265,641 | -0.16% |
| 2025-12-25 | 6.22 | 6.26 | 6.19 | 6.24 | 6.24 | qfq | 32,884,400 | 204,844,920 | 0.81% |
| 2025-12-24 | 6.09 | 6.19 | 6.09 | 6.19 | 6.19 | qfq | 27,202,927 | 167,624,393 | 1.31% |
| 2025-12-23 | 6.17 | 6.20 | 6.10 | 6.11 | 6.11 | qfq | 30,424,140 | 186,915,255 | -1.45% |
| 2025-12-22 | 6.20 | 6.24 | 6.18 | 6.20 | 6.20 | qfq | 29,637,249 | 184,059,579 | -0.16% |
| 2025-12-19 | 6.13 | 6.22 | 6.11 | 6.21 | 6.21 | qfq | 34,737,181 | 214,504,490 | 1.64% |
| 2025-12-18 | 6.10 | 6.20 | 6.08 | 6.11 | 6.11 | qfq | 29,873,411 | 183,747,348 | -0.65% |
| 2025-12-17 | 6.12 | 6.15 | 6.01 | 6.15 | 6.15 | qfq | 36,138,512 | 219,915,601 | 0.82% |
| 2025-12-16 | 6.30 | 6.30 | 6.09 | 6.10 | 6.10 | qfq | 54,182,199 | 333,759,731 | -4.09% |
| 2025-12-15 | 6.24 | 6.44 | 6.18 | 6.36 | 6.36 | qfq | 54,932,942 | 346,971,542 | 1.11% |
| 2025-12-12 | 6.20 | 6.32 | 6.18 | 6.29 | 6.29 | qfq | 44,183,067 | 277,686,290 | 1.29% |
| 2025-12-11 | 6.39 | 6.41 | 6.20 | 6.21 | 6.21 | qfq | 53,582,146 | 336,774,073 | -3.12% |
| 2025-12-10 | 6.41 | 6.44 | 6.36 | 6.41 | 6.41 | qfq | 32,645,533 | 208,714,788 | 0.16% |
| 2025-12-09 | 6.45 | 6.51 | 6.39 | 6.40 | 6.40 | qfq | 44,752,628 | 288,247,694 | -1.08% |
| 2025-12-08 | 6.47 | 6.50 | 6.44 | 6.47 | 6.47 | qfq | 51,173,146 | 331,212,605 | 0.00% |
| 2025-12-05 | 6.41 | 6.49 | 6.28 | 6.47 | 6.47 | qfq | 54,995,756 | 352,080,545 | 0.78% |
| 2025-12-04 | 6.59 | 6.62 | 6.41 | 6.42 | 6.42 | qfq | 73,363,875 | 473,638,868 | -2.58% |
| 2025-12-03 | 6.93 | 6.94 | 6.57 | 6.59 | 6.59 | qfq | 91,120,354 | 608,203,158 | -4.08% |
| 2025-12-02 | 7.04 | 7.04 | 6.86 | 6.87 | 6.87 | qfq | 57,124,096 | 395,562,694 | -2.55% |
| 2025-12-01 | 7.02 | 7.08 | 6.95 | 7.05 | 7.05 | qfq | 64,106,728 | 450,481,329 | 0.43% |
| 2025-11-28 | 6.98 | 7.11 | 6.90 | 7.02 | 7.02 | qfq | 69,356,686 | 484,016,574 | 0.43% |
| 2025-11-27 | 7.07 | 7.15 | 6.99 | 6.99 | 6.99 | qfq | 67,219,487 | 474,058,634 | -1.41% |
| 2025-11-26 | 7.12 | 7.27 | 7.05 | 7.09 | 7.09 | qfq | 107,637,989 | 767,977,341 | -1.12% |
| 2025-11-25 | 7.04 | 7.24 | 7.02 | 7.17 | 7.17 | qfq | 181,648,101 | 1,299,216,312 | 1.85% |
| 2025-11-24 | 6.68 | 7.11 | 6.61 | 7.04 | 7.04 | qfq | 167,279,565 | 1,156,762,519 | 6.18% |
| 2025-11-21 | 6.59 | 6.78 | 6.48 | 6.63 | 6.63 | qfq | 74,107,113 | 492,045,274 | -0.45% |
| 2025-11-20 | 6.80 | 6.85 | 6.65 | 6.66 | 6.66 | qfq | 50,000,715 | 335,322,590 | -2.49% |
| 2025-11-19 | 6.96 | 6.98 | 6.74 | 6.83 | 6.83 | qfq | 75,872,435 | 517,672,375 | -1.44% |
| 2025-11-18 | 6.75 | 6.99 | 6.70 | 6.93 | 6.93 | qfq | 107,067,432 | 735,954,559 | 2.06% |
| 2025-11-17 | 6.61 | 6.82 | 6.58 | 6.79 | 6.79 | qfq | 60,534,900 | 408,424,715 | 2.72% |
| 2025-11-14 | 6.69 | 6.75 | 6.61 | 6.61 | 6.61 | qfq | 41,576,452 | 277,849,225 | -2.07% |
| 2025-11-13 | 6.67 | 6.75 | 6.62 | 6.75 | 6.75 | qfq | 34,802,855 | 233,584,002 | 1.20% |
| 2025-11-12 | 6.79 | 6.81 | 6.62 | 6.67 | 6.67 | qfq | 51,236,440 | 343,154,902 | -2.06% |
| 2025-11-11 | 6.87 | 6.91 | 6.79 | 6.81 | 6.81 | qfq | 47,180,138 | 322,362,299 | -1.45% |
| 2025-11-10 | 6.91 | 6.99 | 6.90 | 6.91 | 6.91 | qfq | 52,551,463 | 364,522,202 | 0.00% |
| 2025-11-07 | 6.95 | 6.98 | 6.90 | 6.91 | 6.91 | qfq | 45,710,713 | 316,815,702 | -1.14% |
| 2025-11-06 | 7.07 | 7.09 | 6.90 | 6.99 | 6.99 | qfq | 68,166,251 | 474,607,623 | -1.13% |
| 2025-11-05 | 7.09 | 7.16 | 7.00 | 7.07 | 7.07 | qfq | 68,782,931 | 487,323,749 | -1.39% |
| 2025-11-04 | 7.11 | 7.17 | 7.03 | 7.17 | 7.17 | qfq | 91,912,038 | 651,436,184 | 0.28% |
| 2025-11-03 | 7.02 | 7.19 | 7.02 | 7.15 | 7.15 | qfq | 122,244,659 | 870,719,882 | 2.58% |
| 2025-10-31 | 6.70 | 7.07 | 6.69 | 6.97 | 6.97 | qfq | 133,596,858 | 925,951,363 | 4.03% |
| 2025-10-30 | 6.82 | 6.85 | 6.68 | 6.70 | 6.70 | qfq | 61,547,816 | 414,481,509 | -1.76% |
| 2025-10-29 | 6.79 | 6.85 | 6.68 | 6.82 | 6.82 | qfq | 95,688,536 | 647,730,877 | 2.56% |
| 2025-10-28 | 6.59 | 6.70 | 6.53 | 6.65 | 6.65 | qfq | 57,385,058 | 381,558,579 | 0.61% |
| 2025-10-27 | 6.64 | 6.68 | 6.55 | 6.61 | 6.61 | qfq | 47,382,658 | 313,016,379 | 0.00% |
| 2025-10-24 | 6.64 | 6.67 | 6.56 | 6.61 | 6.61 | qfq | 47,709,469 | 315,120,678 | -0.45% |
| 2025-10-23 | 6.52 | 6.65 | 6.46 | 6.64 | 6.64 | qfq | 40,931,100 | 267,395,759 | 1.22% |
| 2025-10-22 | 6.55 | 6.65 | 6.55 | 6.56 | 6.56 | qfq | 35,380,300 | 233,159,827 | -0.61% |
| 2025-10-21 | 6.47 | 6.66 | 6.45 | 6.60 | 6.60 | qfq | 52,678,240 | 346,102,290 | 2.01% |
| 2025-10-20 | 6.44 | 6.51 | 6.43 | 6.47 | 6.47 | qfq | 40,520,251 | 262,414,392 | 1.25% |
| 2025-10-17 | 6.60 | 6.63 | 6.38 | 6.39 | 6.39 | qfq | 59,712,304 | 386,944,733 | -3.18% |
| 2025-10-16 | 6.73 | 6.73 | 6.57 | 6.60 | 6.60 | qfq | 49,784,457 | 329,731,059 | -2.08% |
| 2025-10-15 | 6.61 | 6.75 | 6.57 | 6.74 | 6.74 | qfq | 50,140,361 | 335,181,448 | 1.05% |
| 2025-10-14 | 6.82 | 6.92 | 6.62 | 6.67 | 6.67 | qfq | 74,190,376 | 502,690,924 | -2.06% |
| 2025-10-13 | 6.60 | 6.83 | 6.48 | 6.81 | 6.81 | qfq | 74,123,958 | 496,627,367 | -2.16% |
| 2025-10-10 | 7.08 | 7.08 | 6.94 | 6.96 | 6.96 | qfq | 78,793,155 | 550,879,381 | -2.66% |
| 2025-10-09 | 7.10 | 7.20 | 7.08 | 7.15 | 7.15 | qfq | 94,301,578 | 673,746,710 | 1.71% |
| 2025-09-30 | 6.98 | 7.24 | 6.98 | 7.03 | 7.03 | qfq | 83,368,357 | 590,717,293 | 1.59% |
| 2025-09-29 | 6.87 | 6.96 | 6.76 | 6.92 | 6.92 | qfq | 63,102,124 | 432,781,292 | 0.58% |
| 2025-09-26 | 7.20 | 7.21 | 6.87 | 6.88 | 6.88 | qfq | 103,888,718 | 725,840,080 | -4.84% |
| 2025-09-25 | 7.20 | 7.38 | 7.17 | 7.23 | 7.23 | qfq | 110,680,459 | 806,674,195 | 0.56% |
| 2025-09-24 | 6.95 | 7.30 | 6.88 | 7.19 | 7.19 | qfq | 102,381,036 | 723,223,020 | 2.57% |
| 2025-09-23 | 7.23 | 7.25 | 6.80 | 7.01 | 7.01 | qfq | 107,307,584 | 746,440,249 | -2.77% |
| 2025-09-22 | 7.19 | 7.24 | 7.10 | 7.21 | 7.21 | qfq | 74,913,150 | 537,173,854 | 0.28% |
| 2025-09-19 | 7.33 | 7.48 | 7.14 | 7.19 | 7.19 | qfq | 120,263,463 | 874,948,185 | -3.10% |
| 2025-09-18 | 7.58 | 7.78 | 7.33 | 7.42 | 7.42 | qfq | 209,703,690 | 1,593,676,646 | -2.24% |
| 2025-09-17 | 7.43 | 7.66 | 7.36 | 7.59 | 7.59 | qfq | 173,670,945 | 1,312,900,404 | 2.29% |
| 2025-09-16 | 7.36 | 7.45 | 7.26 | 7.42 | 7.42 | qfq | 122,889,198 | 906,934,055 | 1.23% |
| 2025-09-15 | 7.33 | 7.35 | 7.22 | 7.33 | 7.33 | qfq | 86,725,528 | 631,251,111 | 0.14% |
| 2025-09-12 | 7.40 | 7.47 | 7.30 | 7.32 | 7.32 | qfq | 127,166,902 | 937,373,700 | -1.74% |
| 2025-09-11 | 7.50 | 7.50 | 7.22 | 7.45 | 7.45 | qfq | 171,941,683 | 1,262,966,747 | -1.32% |
| 2025-09-10 | 7.25 | 7.68 | 7.17 | 7.55 | 7.55 | qfq | 233,702,197 | 1,755,740,132 | 4.28% |
| 2025-09-09 | 7.16 | 7.37 | 7.12 | 7.24 | 7.24 | qfq | 186,793,465 | 1,353,512,353 | 1.12% |
| 2025-09-08 | 7.07 | 7.30 | 7.01 | 7.16 | 7.16 | qfq | 121,015,349 | 861,013,481 | 0.56% |
| 2025-09-05 | 7.04 | 7.12 | 6.91 | 7.12 | 7.12 | qfq | 96,059,682 | 676,520,584 | 1.14% |
| 2025-09-04 | 7.14 | 7.25 | 6.87 | 7.04 | 7.04 | qfq | 108,268,715 | 768,192,031 | -1.40% |
| 2025-09-03 | 7.34 | 7.55 | 7.12 | 7.14 | 7.14 | qfq | 117,334,822 | 859,737,021 | -2.59% |
| 2025-09-02 | 7.76 | 7.76 | 7.26 | 7.33 | 7.33 | qfq | 149,642,048 | 1,110,483,312 | -5.54% |
| 2025-09-01 | 7.64 | 7.88 | 7.64 | 7.76 | 7.76 | qfq | 142,068,846 | 1,104,023,966 | 1.70% |
| 2025-08-29 | 7.81 | 7.85 | 7.57 | 7.63 | 7.63 | qfq | 148,391,332 | 1,141,257,842 | -2.30% |
| 2025-08-28 | 7.86 | 7.92 | 7.52 | 7.81 | 7.81 | qfq | 226,891,733 | 1,757,549,923 | -0.76% |
| 2025-08-27 | 8.38 | 8.67 | 7.86 | 7.87 | 7.87 | qfq | 293,793,104 | 2,432,261,238 | -3.20% |
| 2025-08-26 | 8.25 | 8.44 | 8.10 | 8.13 | 8.13 | qfq | 241,622,158 | 1,993,570,057 | -1.45% |
| 2025-08-25 | 8.06 | 8.33 | 8.00 | 8.25 | 8.25 | qfq | 281,841,564 | 2,308,073,536 | 3.51% |
| 2025-08-22 | 7.90 | 8.09 | 7.83 | 7.97 | 7.97 | qfq | 237,259,653 | 1,890,631,827 | 1.92% |
| 2025-08-21 | 7.95 | 8.10 | 7.70 | 7.82 | 7.82 | qfq | 184,540,839 | 1,451,009,976 | -1.39% |
| 2025-08-20 | 7.70 | 7.99 | 7.62 | 7.93 | 7.93 | qfq | 253,199,070 | 1,989,673,393 | 0.25% |
| 2025-08-19 | 7.84 | 8.12 | 7.80 | 7.91 | 7.91 | qfq | 274,771,137 | 2,188,028,746 | 0.51% |
| 2025-08-18 | 7.47 | 7.95 | 7.47 | 7.87 | 7.87 | qfq | 279,529,460 | 2,177,211,358 | 5.35% |
| 2025-08-15 | 7.40 | 7.64 | 7.38 | 7.47 | 7.47 | qfq | 197,012,819 | 1,473,010,867 | 1.22% |
| 2025-08-14 | 7.74 | 7.81 | 7.35 | 7.38 | 7.38 | qfq | 291,674,655 | 2,195,514,905 | -5.26% |
| 2025-08-13 | 7.81 | 8.17 | 7.68 | 7.79 | 7.79 | qfq | 318,631,829 | 2,505,633,619 | -1.89% |
| 2025-08-12 | 7.56 | 8.11 | 7.50 | 7.94 | 7.94 | qfq | 352,793,003 | 2,780,696,126 | 3.79% |
| 2025-08-11 | 7.31 | 8.11 | 7.31 | 7.65 | 7.65 | qfq | 379,054,560 | 2,921,589,459 | 1.86% |
| 2025-08-08 | 7.54 | 7.87 | 7.20 | 7.51 | 7.51 | qfq | 522,533,634 | 3,950,359,768 | 0.81% |
| 2025-08-07 | 6.79 | 7.45 | 6.73 | 7.45 | 7.45 | qfq | 361,196,054 | 2,563,687,173 | 10.04% |
| 2025-08-06 | 6.66 | 6.78 | 6.62 | 6.77 | 6.77 | qfq | 106,080,129 | 712,726,984 | 1.96% |
| 2025-08-05 | 6.60 | 6.65 | 6.56 | 6.64 | 6.64 | qfq | 57,490,796 | 379,627,749 | 0.61% |
| 2025-08-04 | 6.50 | 6.63 | 6.48 | 6.60 | 6.60 | qfq | 50,556,200 | 331,801,038 | 0.30% |
| 2025-08-01 | 6.61 | 6.63 | 6.38 | 6.58 | 6.58 | qfq | 79,187,169 | 515,010,934 | 0.15% |
| 2025-07-31 | 6.55 | 6.69 | 6.55 | 6.57 | 6.57 | qfq | 67,652,939 | 448,231,340 | -0.45% |
| 2025-07-30 | 6.71 | 6.71 | 6.54 | 6.60 | 6.60 | qfq | 70,069,040 | 463,119,761 | -1.64% |
| 2025-07-29 | 6.73 | 6.75 | 6.62 | 6.71 | 6.71 | qfq | 64,333,875 | 429,352,286 | -1.03% |
| 2025-07-28 | 6.80 | 6.86 | 6.71 | 6.78 | 6.78 | qfq | 86,199,116 | 584,934,061 | 0.15% |
| 2025-07-25 | 6.70 | 6.81 | 6.66 | 6.77 | 6.77 | qfq | 92,604,044 | 622,574,217 | 1.50% |
| 2025-07-24 | 6.56 | 6.68 | 6.54 | 6.67 | 6.67 | qfq | 65,322,000 | 434,304,818 | 1.37% |
| 2025-07-23 | 6.65 | 6.68 | 6.56 | 6.58 | 6.58 | qfq | 70,901,757 | 468,910,073 | -1.64% |
| 2025-07-22 | 6.81 | 6.82 | 6.68 | 6.69 | 6.69 | qfq | 109,621,740 | 736,538,779 | -2.90% |
| 2025-07-21 | 6.66 | 6.99 | 6.61 | 6.89 | 6.89 | qfq | 159,140,529 | 1,081,371,140 | 1.17% |
| 2025-07-18 | 6.86 | 7.00 | 6.76 | 6.81 | 6.81 | qfq | 135,730,338 | 929,830,812 | -0.29% |
| 2025-07-17 | 6.71 | 6.90 | 6.67 | 6.83 | 6.83 | qfq | 150,217,679 | 1,024,966,386 | 0.89% |
| 2025-07-16 | 6.74 | 6.83 | 6.65 | 6.77 | 6.77 | qfq | 142,762,439 | 962,690,494 | 0.15% |
| 2025-07-15 | 6.55 | 6.85 | 6.44 | 6.76 | 6.76 | qfq | 201,153,446 | 1,344,307,154 | 3.21% |
| 2025-07-14 | 6.70 | 6.76 | 6.53 | 6.55 | 6.55 | qfq | 112,320,088 | 741,078,227 | 0.92% |
| 2025-07-11 | 6.48 | 6.53 | 6.39 | 6.49 | 6.49 | qfq | 88,417,429 | 572,326,953 | -0.15% |
| 2025-07-10 | 6.55 | 6.65 | 6.47 | 6.50 | 6.50 | qfq | 100,253,020 | 655,484,813 | -1.22% |
| 2025-07-09 | 6.56 | 6.64 | 6.51 | 6.58 | 6.58 | qfq | 142,784,436 | 937,126,358 | 0.46% |
| 2025-07-08 | 6.58 | 6.61 | 6.44 | 6.55 | 6.55 | qfq | 253,365,640 | 1,651,057,461 | -2.96% |
| 2025-07-07 | 6.23 | 6.85 | 6.16 | 6.75 | 6.75 | qfq | 366,776,857 | 2,454,424,976 | 8.35% |
| 2025-07-04 | 6.24 | 6.31 | 6.22 | 6.23 | 6.23 | qfq | 42,749,300 | 267,714,373 | -0.80% |
| 2025-07-03 | 6.30 | 6.36 | 6.21 | 6.28 | 6.28 | qfq | 41,680,877 | 261,501,803 | 0.16% |
| 2025-07-02 | 6.41 | 6.43 | 6.23 | 6.27 | 6.27 | qfq | 76,631,897 | 482,956,135 | -3.09% |
| 2025-07-01 | 6.36 | 6.52 | 6.29 | 6.47 | 6.47 | qfq | 115,655,763 | 742,220,744 | 1.89% |
| 2025-06-30 | 6.23 | 6.39 | 6.18 | 6.35 | 6.35 | qfq | 80,345,788 | 507,934,357 | 2.58% |
| 2025-06-27 | 6.22 | 6.27 | 6.16 | 6.19 | 6.19 | qfq | 47,659,500 | 296,182,267 | -0.16% |
| 2025-06-26 | 6.27 | 6.32 | 6.19 | 6.20 | 6.20 | qfq | 57,863,387 | 361,644,239 | -1.12% |
| 2025-06-25 | 6.22 | 6.28 | 6.16 | 6.27 | 6.27 | qfq | 63,747,500 | 396,971,122 | 0.97% |
| 2025-06-24 | 6.03 | 6.23 | 6.01 | 6.21 | 6.21 | qfq | 69,160,816 | 427,354,814 | 3.16% |
| 2025-06-23 | 5.90 | 6.05 | 5.86 | 6.02 | 6.02 | qfq | 50,107,120 | 300,651,489 | 0.84% |
| 2025-06-20 | 6.12 | 6.18 | 5.96 | 5.97 | 5.97 | qfq | 58,988,860 | 356,024,572 | -2.45% |
| 2025-06-19 | 6.25 | 6.30 | 6.10 | 6.12 | 6.12 | qfq | 59,468,416 | 367,391,466 | -2.39% |
| 2025-06-18 | 6.36 | 6.36 | 6.12 | 6.27 | 6.27 | qfq | 60,344,540 | 376,785,232 | -1.42% |
| 2025-06-17 | 6.43 | 6.45 | 6.32 | 6.36 | 6.36 | qfq | 63,324,656 | 402,891,958 | -1.55% |
| 2025-06-16 | 6.35 | 6.53 | 6.32 | 6.46 | 6.46 | qfq | 61,436,699 | 396,681,377 | 0.47% |
| 2025-06-13 | 6.57 | 6.62 | 6.40 | 6.43 | 6.43 | qfq | 102,798,580 | 664,596,119 | -3.74% |
| 2025-06-12 | 6.58 | 6.79 | 6.55 | 6.68 | 6.68 | qfq | 141,023,800 | 938,942,885 | 0.60% |
| 2025-06-11 | 6.45 | 6.71 | 6.43 | 6.64 | 6.64 | qfq | 135,377,927 | 896,074,660 | 2.63% |
| 2025-06-10 | 6.61 | 6.62 | 6.34 | 6.47 | 6.47 | qfq | 108,848,184 | 703,931,618 | -2.12% |
| 2025-06-09 | 6.39 | 6.68 | 6.39 | 6.61 | 6.61 | qfq | 134,188,030 | 881,855,954 | 3.44% |
| 2025-06-06 | 6.54 | 6.54 | 6.35 | 6.39 | 6.39 | qfq | 86,712,849 | 555,220,879 | -2.29% |
| 2025-06-05 | 6.39 | 6.56 | 6.35 | 6.54 | 6.54 | qfq | 119,239,190 | 775,790,922 | 2.35% |
| 2025-06-04 | 6.36 | 6.52 | 6.31 | 6.39 | 6.39 | qfq | 71,541,467 | 459,440,767 | 0.16% |
| 2025-06-03 | 6.24 | 6.55 | 6.20 | 6.38 | 6.38 | qfq | 89,095,560 | 573,899,919 | 1.59% |
| 2025-05-30 | 6.45 | 6.58 | 6.28 | 6.28 | 6.28 | qfq | 88,582,991 | 566,761,341 | -2.64% |
| 2025-05-29 | 6.23 | 6.57 | 6.22 | 6.45 | 6.45 | qfq | 119,953,851 | 770,895,358 | 2.87% |
| 2025-05-28 | 6.35 | 6.41 | 6.20 | 6.27 | 6.27 | qfq | 83,676,151 | 523,423,715 | -1.88% |
| 2025-05-27 | 6.44 | 6.54 | 6.33 | 6.39 | 6.39 | qfq | 70,084,500 | 448,293,151 | -1.39% |
| 2025-05-26 | 6.31 | 6.59 | 6.29 | 6.48 | 6.48 | qfq | 87,528,200 | 562,118,616 | 2.05% |
| 2025-05-23 | 6.66 | 6.69 | 6.33 | 6.35 | 6.35 | qfq | 111,701,800 | 726,128,771 | -5.37% |
| 2025-05-22 | 6.67 | 6.80 | 6.59 | 6.71 | 6.71 | qfq | 87,287,747 | 585,083,467 | -0.15% |
| 2025-05-21 | 6.89 | 6.89 | 6.70 | 6.72 | 6.72 | qfq | 120,672,454 | 815,743,269 | -3.31% |
| 2025-05-20 | 6.60 | 6.99 | 6.60 | 6.95 | 6.95 | qfq | 196,431,279 | 1,338,609,503 | 4.51% |
| 2025-05-19 | 6.66 | 6.70 | 6.51 | 6.65 | 6.65 | qfq | 90,979,863 | 600,029,549 | 0.00% |
| 2025-05-16 | 6.58 | 6.75 | 6.53 | 6.65 | 6.65 | qfq | 116,088,056 | 773,920,867 | 1.22% |
| 2025-05-15 | 6.86 | 6.86 | 6.54 | 6.57 | 6.57 | qfq | 136,381,778 | 903,042,461 | -3.67% |
| 2025-05-14 | 6.86 | 7.00 | 6.78 | 6.82 | 6.82 | qfq | 143,755,991 | 985,461,067 | -1.59% |
| 2025-05-13 | 7.20 | 7.28 | 6.90 | 6.93 | 6.93 | qfq | 186,461,432 | 1,319,512,356 | -3.75% |
| 2025-05-12 | 7.05 | 7.35 | 6.83 | 7.20 | 7.20 | qfq | 253,346,467 | 1,779,804,581 | 2.56% |
| 2025-05-09 | 6.99 | 7.25 | 6.92 | 7.02 | 7.02 | qfq | 250,571,512 | 1,778,502,670 | -0.71% |
| 2025-05-08 | 7.34 | 7.55 | 7.05 | 7.07 | 7.07 | qfq | 376,304,852 | 2,720,355,338 | -3.68% |
| 2025-05-07 | 6.70 | 7.34 | 6.57 | 7.34 | 7.34 | qfq | 403,992,647 | 2,780,873,710 | 10.04% |
| 2025-05-06 | 6.55 | 6.74 | 6.41 | 6.67 | 6.67 | qfq | 243,388,890 | 1,608,656,265 | 3.57% |
| 2025-04-30 | 6.57 | 6.74 | 6.40 | 6.44 | 6.44 | qfq | 276,178,269 | 1,807,656,353 | -3.59% |
| 2025-04-29 | 6.56 | 7.15 | 6.45 | 6.68 | 6.68 | qfq | 425,379,811 | 2,863,910,588 | 1.83% |
| 2025-04-28 | 6.02 | 6.56 | 5.94 | 6.56 | 6.56 | qfq | 330,435,301 | 2,073,290,513 | 10.07% |
| 2025-04-25 | 5.49 | 5.96 | 5.48 | 5.96 | 5.96 | qfq | 175,990,529 | 1,040,368,152 | 9.96% |
| 2025-04-24 | 5.65 | 5.67 | 5.40 | 5.42 | 5.42 | qfq | 118,762,454 | 651,817,332 | -5.24% |
| 2025-04-23 | 5.56 | 5.88 | 5.50 | 5.72 | 5.72 | qfq | 159,786,182 | 910,662,960 | 3.25% |
| 2025-04-22 | 5.67 | 5.76 | 5.52 | 5.54 | 5.54 | qfq | 67,466,699 | 377,261,403 | -1.95% |
| 2025-04-21 | 5.42 | 5.65 | 5.36 | 5.65 | 5.65 | qfq | 73,032,487 | 406,321,838 | 4.24% |
| 2025-04-18 | 5.50 | 5.51 | 5.35 | 5.42 | 5.42 | qfq | 37,981,690 | 205,495,842 | -0.55% |
| 2025-04-17 | 5.42 | 5.55 | 5.37 | 5.45 | 5.45 | qfq | 50,791,965 | 278,551,040 | 0.18% |
| 2025-04-16 | 5.57 | 5.60 | 5.37 | 5.44 | 5.44 | qfq | 60,983,900 | 334,223,173 | -3.03% |
| 2025-04-15 | 5.68 | 5.80 | 5.56 | 5.61 | 5.61 | qfq | 65,349,400 | 368,789,326 | -0.71% |
| 2025-04-14 | 5.59 | 5.72 | 5.59 | 5.65 | 5.65 | qfq | 69,835,399 | 395,994,473 | 2.73% |
| 2025-04-11 | 5.45 | 5.58 | 5.39 | 5.50 | 5.50 | qfq | 76,315,822 | 420,933,906 | 0.73% |
| 2025-04-10 | 5.45 | 5.60 | 5.41 | 5.46 | 5.46 | qfq | 87,556,900 | 482,852,233 | 2.63% |
| 2025-04-09 | 5.02 | 5.38 | 4.66 | 5.32 | 5.32 | qfq | 128,824,865 | 655,666,047 | 3.10% |
| 2025-04-08 | 5.01 | 5.40 | 4.95 | 5.16 | 5.16 | qfq | 131,180,734 | 672,622,961 | -5.84% |
| 2025-04-07 | 5.48 | 5.72 | 5.48 | 5.48 | 5.48 | qfq | 46,561,600 | 256,668,070 | -10.02% |
| 2025-04-03 | 6.15 | 6.25 | 6.04 | 6.09 | 6.09 | qfq | 56,198,347 | 344,830,878 | -1.62% |
| 2025-04-02 | 6.15 | 6.28 | 6.10 | 6.19 | 6.19 | qfq | 51,616,994 | 320,433,331 | 0.65% |
| 2025-04-01 | 6.20 | 6.27 | 6.13 | 6.15 | 6.15 | qfq | 66,031,840 | 409,368,600 | 0.16% |
| 2025-03-31 | 6.16 | 6.17 | 5.95 | 6.14 | 6.14 | qfq | 78,345,735 | 474,049,327 | -1.29% |
| 2025-03-28 | 6.21 | 6.29 | 6.18 | 6.22 | 6.22 | qfq | 56,989,195 | 355,073,935 | 0.00% |
| 2025-03-27 | 6.21 | 6.31 | 6.15 | 6.22 | 6.22 | qfq | 56,144,962 | 350,784,208 | -0.48% |
| 2025-03-26 | 6.14 | 6.33 | 6.14 | 6.25 | 6.25 | qfq | 61,638,811 | 385,732,526 | 1.13% |
| 2025-03-25 | 6.40 | 6.40 | 6.16 | 6.18 | 6.18 | qfq | 78,911,400 | 493,869,602 | -3.44% |
| 2025-03-24 | 6.60 | 6.65 | 6.21 | 6.40 | 6.40 | qfq | 116,233,540 | 743,337,981 | -3.76% |
| 2025-03-21 | 6.86 | 6.88 | 6.62 | 6.65 | 6.65 | qfq | 100,528,820 | 674,790,495 | -3.62% |
| 2025-03-20 | 6.85 | 7.05 | 6.79 | 6.90 | 6.90 | qfq | 99,698,979 | 691,652,519 | 0.15% |
| 2025-03-19 | 6.98 | 6.98 | 6.86 | 6.89 | 6.89 | qfq | 78,629,860 | 542,557,504 | -1.85% |
| 2025-03-18 | 7.04 | 7.11 | 6.96 | 7.02 | 7.02 | qfq | 81,213,396 | 570,831,213 | -0.28% |
| 2025-03-17 | 7.10 | 7.15 | 7.02 | 7.04 | 7.04 | qfq | 89,264,509 | 630,056,968 | -0.56% |
| 2025-03-14 | 6.96 | 7.12 | 6.88 | 7.08 | 7.08 | qfq | 102,859,296 | 724,415,075 | 1.72% |
| 2025-03-13 | 7.19 | 7.22 | 6.84 | 6.96 | 6.96 | qfq | 144,891,008 | 1,012,274,758 | -4.13% |
| 2025-03-12 | 7.28 | 7.45 | 7.23 | 7.26 | 7.26 | qfq | 132,791,474 | 972,365,645 | -0.27% |
| 2025-03-11 | 7.01 | 7.31 | 6.96 | 7.28 | 7.28 | qfq | 124,513,246 | 897,477,511 | 1.96% |
| 2025-03-10 | 7.28 | 7.29 | 7.06 | 7.14 | 7.14 | qfq | 135,812,020 | 969,630,662 | -3.12% |
| 2025-03-07 | 7.57 | 7.79 | 7.25 | 7.37 | 7.37 | qfq | 217,038,706 | 1,639,177,509 | -1.21% |
| 2025-03-06 | 7.35 | 7.56 | 7.26 | 7.46 | 7.46 | qfq | 198,217,945 | 1,470,804,352 | 2.90% |
| 2025-03-05 | 7.13 | 7.38 | 6.92 | 7.25 | 7.25 | qfq | 198,878,861 | 1,421,082,547 | 1.97% |
| 2025-03-04 | 6.66 | 7.18 | 6.65 | 7.11 | 7.11 | qfq | 199,233,106 | 1,395,992,761 | 5.33% |
| 2025-03-03 | 6.97 | 7.08 | 6.65 | 6.75 | 6.75 | qfq | 179,188,452 | 1,223,379,261 | -4.80% |
| 2025-02-28 | 7.80 | 7.81 | 7.09 | 7.09 | 7.09 | qfq | 251,361,631 | 1,838,514,695 | -10.03% |
| 2025-02-27 | 7.70 | 8.00 | 7.61 | 7.88 | 7.88 | qfq | 255,210,045 | 2,012,937,448 | 2.34% |
| 2025-02-26 | 7.76 | 7.82 | 7.62 | 7.70 | 7.70 | qfq | 182,379,601 | 1,401,567,927 | -1.41% |
| 2025-02-25 | 7.49 | 7.97 | 7.44 | 7.81 | 7.81 | qfq | 226,632,391 | 1,761,006,726 | 1.43% |
| 2025-02-24 | 8.04 | 8.16 | 7.66 | 7.70 | 7.70 | qfq | 327,786,952 | 2,571,782,666 | -5.17% |
| 2025-02-21 | 8.21 | 8.40 | 8.00 | 8.12 | 8.12 | qfq | 351,489,509 | 2,858,898,162 | -1.81% |
| 2025-02-20 | 8.49 | 8.97 | 8.16 | 8.27 | 8.27 | qfq | 464,912,521 | 3,993,017,170 | -0.96% |
| 2025-02-19 | 8.05 | 8.38 | 7.66 | 8.35 | 8.35 | qfq | 409,406,169 | 3,316,145,087 | 2.33% |
| 2025-02-18 | 7.95 | 8.46 | 7.90 | 8.16 | 8.16 | qfq | 353,527,849 | 2,902,925,815 | 0.74% |
| 2025-02-17 | 8.41 | 8.42 | 7.94 | 8.10 | 8.10 | qfq | 383,369,277 | 3,114,155,175 | -3.57% |
| 2025-02-14 | 7.90 | 8.80 | 7.90 | 8.40 | 8.40 | qfq | 515,720,277 | 4,293,831,308 | 3.83% |
| 2025-02-13 | 8.24 | 8.66 | 7.75 | 8.09 | 8.09 | qfq | 497,737,769 | 4,081,718,976 | -1.46% |
| 2025-02-12 | 7.89 | 8.45 | 7.66 | 8.21 | 8.21 | qfq | 451,370,057 | 3,660,448,068 | 0.61% |
| 2025-02-11 | 8.10 | 8.70 | 7.86 | 8.16 | 8.16 | qfq | 611,553,952 | 5,053,557,597 | 1.37% |
| 2025-02-10 | 7.39 | 8.05 | 7.39 | 8.05 | 8.05 | qfq | 442,289,805 | 3,447,473,407 | 9.97% |
| 2025-02-07 | 7.28 | 8.01 | 7.15 | 7.32 | 7.32 | qfq | 651,378,373 | 4,920,052,453 | -0.81% |
| 2025-02-06 | 7.38 | 7.38 | 6.95 | 7.38 | 7.38 | qfq | 417,209,497 | 3,007,148,258 | 9.99% |
| 2025-02-05 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | qfq | 47,985,357 | 321,981,745 | 10.00% |
| 2025-01-27 | 6.00 | 6.25 | 5.72 | 6.10 | 6.10 | qfq | 280,948,487 | 1,693,868,876 | 4.45% |
| 2025-01-24 | 5.59 | 5.90 | 5.43 | 5.84 | 5.84 | qfq | 225,135,634 | 1,283,985,089 | 4.10% |
| 2025-01-23 | 5.78 | 5.95 | 5.57 | 5.61 | 5.61 | qfq | 198,325,940 | 1,143,831,657 | -1.23% |
| 2025-01-22 | 6.01 | 6.04 | 5.65 | 5.68 | 5.68 | qfq | 203,938,259 | 1,174,891,010 | -7.34% |
| 2025-01-21 | 6.06 | 6.27 | 5.98 | 6.13 | 6.13 | qfq | 201,983,797 | 1,231,622,028 | 2.34% |
| 2025-01-20 | 6.11 | 6.20 | 5.98 | 5.99 | 5.99 | qfq | 189,732,387 | 1,150,938,367 | -0.33% |
| 2025-01-17 | 6.26 | 6.30 | 5.98 | 6.01 | 6.01 | qfq | 281,077,387 | 1,717,530,259 | -7.11% |
| 2025-01-16 | 6.68 | 6.69 | 6.20 | 6.47 | 6.47 | qfq | 416,314,156 | 2,689,251,831 | -1.22% |
| 2025-01-15 | 6.20 | 6.77 | 6.12 | 6.55 | 6.55 | qfq | 433,397,552 | 2,810,684,315 | 6.50% |
| 2025-01-14 | 5.70 | 6.16 | 5.61 | 6.15 | 6.15 | qfq | 365,423,335 | 2,165,473,792 | 9.82% |
| 2025-01-13 | 5.70 | 5.96 | 5.43 | 5.60 | 5.60 | qfq | 263,831,033 | 1,488,412,063 | -3.95% |
| 2025-01-10 | 5.73 | 6.10 | 5.60 | 5.83 | 5.83 | qfq | 370,053,581 | 2,181,811,400 | 1.92% |
| 2025-01-09 | 5.65 | 5.99 | 5.57 | 5.72 | 5.72 | qfq | 417,782,533 | 2,422,304,771 | 0.00% |
| 2025-01-08 | 5.19 | 5.72 | 5.11 | 5.72 | 5.72 | qfq | 400,228,715 | 2,167,649,410 | 10.00% |
| 2025-01-07 | 4.88 | 5.28 | 4.82 | 5.20 | 5.20 | qfq | 245,108,087 | 1,248,425,840 | 7.66% |
| 2025-01-06 | 4.95 | 5.00 | 4.79 | 4.83 | 4.83 | qfq | 143,735,716 | 701,320,855 | -3.21% |
| 2025-01-03 | 5.43 | 5.47 | 4.96 | 4.99 | 4.99 | qfq | 193,210,433 | 997,554,298 | -7.42% |
| 2025-01-02 | 5.37 | 5.52 | 5.31 | 5.39 | 5.39 | qfq | 198,659,202 | 1,078,760,407 | 0.37% |
| 2024-12-31 | 5.84 | 5.88 | 5.35 | 5.37 | 5.37 | qfq | 239,610,759 | 1,321,829,068 | -7.57% |
| 2024-12-30 | 6.15 | 6.21 | 5.79 | 5.81 | 5.81 | qfq | 234,043,445 | 1,386,381,158 | -4.91% |
| 2024-12-27 | 5.86 | 6.33 | 5.86 | 6.11 | 6.11 | qfq | 312,023,140 | 1,914,123,948 | 3.91% |
| 2024-12-26 | 5.85 | 6.03 | 5.80 | 5.88 | 5.88 | qfq | 225,790,998 | 1,337,635,987 | 0.00% |
| 2024-12-25 | 6.30 | 6.36 | 5.73 | 5.88 | 5.88 | qfq | 327,606,942 | 1,938,296,183 | -5.92% |
| 2024-12-24 | 6.33 | 6.56 | 6.16 | 6.25 | 6.25 | qfq | 349,322,898 | 2,216,431,014 | -4.14% |
| 2024-12-23 | 7.12 | 7.19 | 6.52 | 6.52 | 6.52 | qfq | 364,185,399 | 2,432,930,063 | -9.94% |
| 2024-12-20 | 7.50 | 8.21 | 7.24 | 7.24 | 7.24 | qfq | 538,697,422 | 4,063,129,415 | -9.95% |
| 2024-12-19 | 8.30 | 8.50 | 8.04 | 8.04 | 8.04 | qfq | 463,144,069 | 3,761,128,511 | -9.97% |
| 2024-12-18 | 8.52 | 9.42 | 8.24 | 8.93 | 8.93 | qfq | 869,290,108 | 7,768,564,384 | 4.32% |
| 2024-12-17 | 7.43 | 8.56 | 7.15 | 8.56 | 8.56 | qfq | 738,362,901 | 5,886,348,947 | 10.03% |
| 2024-12-16 | 8.80 | 9.35 | 7.68 | 7.78 | 7.78 | qfq | 876,431,340 | 7,706,677,407 | -8.47% |
| 2024-12-13 | 7.20 | 8.50 | 7.05 | 8.50 | 8.50 | qfq | 706,098,161 | 5,607,621,652 | 9.96% |
| 2024-12-12 | 8.30 | 8.49 | 7.51 | 7.73 | 7.73 | qfq | 806,395,576 | 6,614,131,833 | 0.13% |
| 2024-12-11 | 7.37 | 8.23 | 7.00 | 7.72 | 7.72 | qfq | 878,050,878 | 6,903,557,442 | 3.21% |
| 2024-12-10 | 7.48 | 7.48 | 7.28 | 7.48 | 7.48 | qfq | 306,368,016 | 2,290,681,295 | 10.00% |
| 2024-12-09 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | qfq | 11,048,976 | 75,133,037 | 10.03% |
| 2024-12-06 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | qfq | 25,274,616 | 156,197,127 | 9.96% |
| 2024-12-05 | 5.08 | 5.62 | 5.02 | 5.62 | 5.62 | qfq | 135,650,300 | 746,137,180 | 9.98% |
| 2024-12-04 | 5.23 | 5.44 | 5.01 | 5.11 | 5.11 | qfq | 256,317,734 | 1,333,842,920 | -4.13% |
| 2024-12-03 | 5.26 | 5.77 | 5.18 | 5.33 | 5.33 | qfq | 389,430,147 | 2,117,251,031 | -1.11% |
| 2024-12-02 | 4.90 | 5.39 | 4.90 | 5.39 | 5.39 | qfq | 390,418,863 | 2,072,644,823 | 10.00% |
| 2024-11-29 | 4.62 | 5.04 | 4.62 | 4.90 | 4.90 | qfq | 287,732,104 | 1,386,863,348 | 5.15% |
| 2024-11-28 | 4.95 | 5.12 | 4.61 | 4.66 | 4.66 | qfq | 339,696,303 | 1,649,207,374 | -6.80% |
| 2024-11-27 | 4.77 | 5.33 | 4.77 | 5.00 | 5.00 | qfq | 396,245,818 | 1,972,421,441 | -5.66% |
| 2024-11-26 | 5.49 | 5.49 | 5.30 | 5.30 | 5.30 | qfq | 64,422,600 | 344,796,266 | -10.02% |
| 2024-11-25 | 5.75 | 6.05 | 5.50 | 5.89 | 5.89 | qfq | 520,288,244 | 3,034,828,077 | 7.09% |
| 2024-11-22 | 5.49 | 5.90 | 5.36 | 5.50 | 5.50 | qfq | 573,252,417 | 3,307,424,854 | 2.61% |
| 2024-11-21 | 5.05 | 5.36 | 4.94 | 5.36 | 5.36 | qfq | 333,392,499 | 1,709,988,344 | 10.06% |
| 2024-11-20 | 4.43 | 4.87 | 4.34 | 4.87 | 4.87 | qfq | 147,468,368 | 693,569,052 | 9.93% |
| 2024-11-19 | 4.15 | 4.73 | 4.15 | 4.43 | 4.43 | qfq | 291,794,101 | 1,282,666,381 | -2.64% |
| 2024-11-18 | 4.73 | 4.89 | 4.32 | 4.55 | 4.55 | qfq | 463,109,833 | 2,145,075,790 | 2.02% |
| 2024-11-15 | 4.06 | 4.46 | 4.06 | 4.46 | 4.46 | qfq | 202,054,035 | 888,707,413 | 10.12% |
| 2024-11-14 | 3.97 | 4.35 | 3.95 | 4.05 | 4.05 | qfq | 309,999,867 | 1,297,153,243 | 2.53% |
| 2024-11-13 | 3.86 | 4.00 | 3.83 | 3.95 | 3.95 | qfq | 82,228,967 | 322,187,563 | 1.54% |
| 2024-11-12 | 4.05 | 4.08 | 3.84 | 3.89 | 3.89 | qfq | 111,219,608 | 439,106,756 | -3.71% |
| 2024-11-11 | 3.87 | 4.12 | 3.85 | 4.04 | 4.04 | qfq | 142,408,849 | 572,439,952 | 4.12% |
| 2024-11-08 | 3.96 | 4.06 | 3.87 | 3.88 | 3.88 | qfq | 138,567,390 | 549,227,161 | -1.52% |
| 2024-11-07 | 3.94 | 3.97 | 3.79 | 3.94 | 3.94 | qfq | 155,687,401 | 606,430,237 | 2.07% |
| 2024-11-06 | 3.78 | 3.94 | 3.69 | 3.86 | 3.86 | qfq | 188,325,542 | 723,152,513 | 3.49% |
| 2024-11-05 | 3.63 | 3.74 | 3.56 | 3.73 | 3.73 | qfq | 172,966,335 | 633,689,094 | 0.54% |
| 2024-11-04 | 3.60 | 3.84 | 3.53 | 3.71 | 3.71 | qfq | 223,397,768 | 835,081,770 | 6.30% |
| 2024-11-01 | 3.77 | 3.78 | 3.48 | 3.49 | 3.49 | qfq | 126,544,586 | 451,937,352 | -7.43% |
| 2024-10-31 | 3.60 | 3.83 | 3.56 | 3.77 | 3.77 | qfq | 118,336,932 | 440,234,776 | 4.72% |
| 2024-10-30 | 3.55 | 3.67 | 3.54 | 3.60 | 3.60 | qfq | 69,327,255 | 249,914,322 | 0.84% |
| 2024-10-29 | 3.78 | 3.80 | 3.57 | 3.57 | 3.57 | qfq | 94,691,110 | 344,966,815 | -3.25% |
| 2024-10-28 | 3.49 | 3.69 | 3.48 | 3.69 | 3.69 | qfq | 97,279,238 | 352,472,702 | 5.43% |
| 2024-10-25 | 3.47 | 3.54 | 3.45 | 3.50 | 3.50 | qfq | 65,901,319 | 230,179,645 | 0.57% |
| 2024-10-24 | 3.42 | 3.59 | 3.38 | 3.48 | 3.48 | qfq | 81,876,488 | 283,317,170 | 0.58% |
| 2024-10-23 | 3.53 | 3.59 | 3.44 | 3.46 | 3.46 | qfq | 89,550,088 | 314,070,891 | -2.54% |
| 2024-10-22 | 3.47 | 3.67 | 3.44 | 3.55 | 3.55 | qfq | 107,122,029 | 380,631,134 | 1.14% |
| 2024-10-21 | 3.46 | 3.56 | 3.45 | 3.51 | 3.51 | qfq | 86,631,380 | 303,646,898 | 2.33% |
| 2024-10-18 | 3.33 | 3.50 | 3.23 | 3.43 | 3.43 | qfq | 108,600,447 | 367,229,838 | 4.26% |
| 2024-10-17 | 3.26 | 3.42 | 3.26 | 3.29 | 3.29 | qfq | 90,764,796 | 302,918,605 | 2.17% |
| 2024-10-16 | 3.15 | 3.27 | 3.14 | 3.22 | 3.22 | qfq | 60,591,414 | 194,986,613 | 0.31% |
| 2024-10-15 | 3.26 | 3.35 | 3.17 | 3.21 | 3.21 | qfq | 80,191,711 | 263,098,119 | -1.83% |
| 2024-10-14 | 3.12 | 3.27 | 3.07 | 3.27 | 3.27 | qfq | 74,877,202 | 237,990,244 | 5.14% |
| 2024-10-11 | 3.32 | 3.32 | 3.05 | 3.11 | 3.11 | qfq | 81,477,125 | 258,575,612 | -6.33% |
| 2024-10-10 | 3.38 | 3.50 | 3.25 | 3.32 | 3.32 | qfq | 97,846,738 | 330,861,934 | -1.78% |
| 2024-10-09 | 3.70 | 3.70 | 3.38 | 3.38 | 3.38 | qfq | 141,061,641 | 496,125,470 | -9.87% |
| 2024-10-08 | 3.78 | 3.78 | 3.46 | 3.75 | 3.75 | qfq | 183,638,838 | 675,892,563 | 9.01% |
| 2024-09-30 | 3.32 | 3.44 | 3.22 | 3.44 | 3.44 | qfq | 137,219,109 | 463,739,941 | 9.90% |
| 2024-09-27 | 2.95 | 3.18 | 2.94 | 3.13 | 3.13 | qfq | 116,232,008 | 355,649,194 | 7.93% |
| 2024-09-26 | 2.82 | 2.90 | 2.79 | 2.90 | 2.90 | qfq | 74,931,516 | 213,943,190 | 3.20% |
| 2024-09-25 | 2.76 | 2.90 | 2.75 | 2.81 | 2.81 | qfq | 103,153,949 | 291,949,658 | 2.93% |
| 2024-09-24 | 2.65 | 2.73 | 2.61 | 2.73 | 2.73 | qfq | 79,020,951 | 212,206,904 | 3.02% |
| 2024-09-23 | 2.61 | 2.68 | 2.56 | 2.65 | 2.65 | qfq | 59,108,941 | 156,040,782 | 2.32% |
| 2024-09-20 | 2.58 | 2.60 | 2.56 | 2.59 | 2.59 | qfq | 39,575,732 | 102,090,753 | 0.39% |
| 2024-09-19 | 2.52 | 2.60 | 2.47 | 2.58 | 2.58 | qfq | 52,001,449 | 132,891,373 | 3.20% |
| 2024-09-18 | 2.54 | 2.57 | 2.46 | 2.50 | 2.50 | qfq | 35,822,016 | 89,625,061 | -1.57% |
| 2024-09-13 | 2.60 | 2.62 | 2.54 | 2.54 | 2.54 | qfq | 42,034,000 | 108,161,430 | -2.68% |
| 2024-09-12 | 2.60 | 2.67 | 2.60 | 2.61 | 2.61 | qfq | 42,282,700 | 111,306,602 | 0.38% |
| 2024-09-11 | 2.60 | 2.64 | 2.57 | 2.60 | 2.60 | qfq | 36,226,300 | 94,077,303 | -1.14% |
| 2024-09-10 | 2.61 | 2.63 | 2.54 | 2.63 | 2.63 | qfq | 49,927,954 | 128,846,023 | 1.15% |
| 2024-09-09 | 2.61 | 2.65 | 2.57 | 2.60 | 2.60 | qfq | 45,310,700 | 118,123,517 | -1.52% |
| 2024-09-06 | 2.69 | 2.74 | 2.63 | 2.64 | 2.64 | qfq | 61,532,500 | 164,192,925 | -2.22% |
| 2024-09-05 | 2.59 | 2.82 | 2.58 | 2.70 | 2.70 | qfq | 104,350,120 | 280,230,400 | 4.65% |
| 2024-09-04 | 2.62 | 2.66 | 2.57 | 2.58 | 2.58 | qfq | 56,728,495 | 147,442,754 | -2.27% |
| 2024-09-03 | 2.58 | 2.72 | 2.55 | 2.64 | 2.64 | qfq | 76,699,200 | 202,262,128 | 2.72% |
| 2024-09-02 | 2.69 | 2.73 | 2.57 | 2.57 | 2.57 | qfq | 115,125,062 | 303,924,964 | -4.81% |
| 2024-08-30 | 2.53 | 2.79 | 2.53 | 2.70 | 2.70 | qfq | 181,812,771 | 496,577,016 | 6.30% |
| 2024-08-29 | 2.45 | 2.58 | 2.41 | 2.54 | 2.54 | qfq | 90,733,923 | 227,765,261 | 1.60% |
| 2024-08-28 | 2.63 | 2.64 | 2.41 | 2.50 | 2.50 | qfq | 135,358,372 | 335,134,321 | -6.72% |
| 2024-08-27 | 2.73 | 2.81 | 2.63 | 2.68 | 2.68 | qfq | 118,462,325 | 320,082,002 | -3.25% |
| 2024-08-26 | 2.80 | 2.81 | 2.69 | 2.77 | 2.77 | qfq | 122,498,278 | 336,381,575 | -2.12% |
| 2024-08-23 | 2.90 | 2.96 | 2.78 | 2.83 | 2.83 | qfq | 239,432,198 | 682,548,063 | -3.41% |
| 2024-08-22 | 2.65 | 2.93 | 2.64 | 2.93 | 2.93 | qfq | 160,600,356 | 465,772,573 | 10.15% |
| 2024-08-21 | 2.81 | 2.87 | 2.64 | 2.66 | 2.66 | qfq | 119,501,761 | 328,349,699 | -6.67% |
| 2024-08-20 | 2.77 | 2.97 | 2.69 | 2.85 | 2.85 | qfq | 94,070,055 | 263,498,338 | 2.52% |
| 2024-08-19 | 2.71 | 2.81 | 2.71 | 2.78 | 2.78 | qfq | 49,073,124 | 135,769,461 | 1.09% |
| 2024-08-16 | 2.80 | 2.83 | 2.75 | 2.75 | 2.75 | qfq | 52,890,659 | 146,692,401 | -2.14% |
| 2024-08-15 | 2.75 | 2.87 | 2.66 | 2.81 | 2.81 | qfq | 82,319,433 | 229,429,552 | 3.69% |
| 2024-08-14 | 2.68 | 2.73 | 2.64 | 2.71 | 2.71 | qfq | 33,850,300 | 91,082,726 | 1.50% |
| 2024-08-13 | 2.67 | 2.69 | 2.62 | 2.67 | 2.67 | qfq | 26,084,600 | 69,179,610 | 0.00% |
| 2024-08-12 | 2.71 | 2.72 | 2.65 | 2.67 | 2.67 | qfq | 27,245,900 | 72,915,885 | -1.48% |
| 2024-08-09 | 2.78 | 2.83 | 2.71 | 2.71 | 2.71 | qfq | 36,340,400 | 99,758,595 | -2.52% |
| 2024-08-08 | 2.79 | 2.83 | 2.72 | 2.78 | 2.78 | qfq | 35,324,627 | 98,039,343 | 0.00% |
| 2024-08-07 | 2.82 | 2.84 | 2.78 | 2.78 | 2.78 | qfq | 27,903,920 | 78,263,804 | -1.07% |
| 2024-08-06 | 2.77 | 2.84 | 2.75 | 2.81 | 2.81 | qfq | 41,921,500 | 117,063,794 | 2.93% |
| 2024-08-05 | 2.77 | 2.87 | 2.73 | 2.73 | 2.73 | qfq | 44,794,055 | 125,720,194 | -1.80% |
| 2024-08-02 | 2.82 | 2.87 | 2.77 | 2.78 | 2.78 | qfq | 33,856,556 | 95,704,878 | -2.46% |
| 2024-08-01 | 2.87 | 2.89 | 2.80 | 2.85 | 2.85 | qfq | 34,927,720 | 99,201,253 | -0.35% |
| 2024-07-31 | 2.75 | 2.87 | 2.74 | 2.86 | 2.86 | qfq | 44,093,124 | 124,488,302 | 4.38% |
| 2024-07-30 | 2.73 | 2.77 | 2.70 | 2.74 | 2.74 | qfq | 39,493,664 | 108,153,458 | 0.37% |
| 2024-07-29 | 2.67 | 2.77 | 2.60 | 2.73 | 2.73 | qfq | 48,365,086 | 130,195,357 | 2.25% |
| 2024-07-26 | 2.62 | 2.69 | 2.60 | 2.67 | 2.67 | qfq | 36,013,122 | 95,438,147 | 3.49% |
| 2024-07-25 | 2.54 | 2.62 | 2.51 | 2.58 | 2.58 | qfq | 34,856,941 | 89,686,399 | 0.78% |
| 2024-07-24 | 2.64 | 2.65 | 2.56 | 2.56 | 2.56 | qfq | 37,969,900 | 98,476,155 | -3.40% |
| 2024-07-23 | 2.71 | 2.77 | 2.65 | 2.65 | 2.65 | qfq | 37,100,600 | 100,804,857 | -2.21% |
| 2024-07-22 | 2.69 | 2.75 | 2.64 | 2.71 | 2.71 | qfq | 33,669,400 | 90,861,357 | 1.12% |
| 2024-07-19 | 2.61 | 2.70 | 2.61 | 2.68 | 2.68 | qfq | 34,260,180 | 91,185,377 | 1.13% |
| 2024-07-18 | 2.65 | 2.67 | 2.58 | 2.65 | 2.65 | qfq | 39,664,006 | 103,987,039 | -1.12% |
| 2024-07-17 | 2.70 | 2.76 | 2.67 | 2.68 | 2.68 | qfq | 38,117,099 | 103,145,785 | -1.11% |
| 2024-07-16 | 2.69 | 2.72 | 2.64 | 2.71 | 2.71 | qfq | 35,017,906 | 94,208,957 | 1.12% |
| 2024-07-15 | 2.81 | 2.81 | 2.65 | 2.68 | 2.68 | qfq | 54,218,003 | 146,511,164 | -3.60% |
| 2024-07-12 | 2.86 | 2.89 | 2.78 | 2.78 | 2.78 | qfq | 38,087,300 | 107,567,655 | -2.80% |
| 2024-07-11 | 2.79 | 2.88 | 2.79 | 2.86 | 2.86 | qfq | 46,267,503 | 131,984,418 | 2.51% |
| 2024-07-10 | 2.84 | 2.87 | 2.76 | 2.79 | 2.79 | qfq | 36,661,120 | 102,974,072 | -2.11% |
| 2024-07-09 | 2.84 | 2.87 | 2.72 | 2.85 | 2.85 | qfq | 45,403,469 | 127,318,937 | 1.06% |
| 2024-07-08 | 2.99 | 2.99 | 2.82 | 2.82 | 2.82 | qfq | 41,908,088 | 119,984,634 | -4.41% |
| 2024-07-05 | 2.93 | 2.98 | 2.85 | 2.95 | 2.95 | qfq | 45,404,800 | 133,224,104 | 1.03% |
| 2024-07-04 | 3.03 | 3.06 | 2.91 | 2.92 | 2.92 | qfq | 44,298,700 | 131,010,176 | -3.95% |
| 2024-07-03 | 3.05 | 3.09 | 3.01 | 3.04 | 3.04 | qfq | 41,117,594 | 125,554,544 | 0.33% |
| 2024-07-02 | 2.96 | 3.07 | 2.96 | 3.03 | 3.03 | qfq | 52,032,120 | 157,593,744 | 2.36% |
| 2024-07-01 | 3.00 | 3.02 | 2.87 | 2.96 | 2.96 | qfq | 48,630,580 | 142,346,046 | -1.00% |
| 2024-06-28 | 3.02 | 3.08 | 2.99 | 2.99 | 2.99 | qfq | 49,800,000 | 150,974,460 | -0.66% |
| 2024-06-27 | 3.00 | 3.11 | 2.98 | 3.01 | 3.01 | qfq | 71,440,182 | 217,682,491 | -0.33% |
| 2024-06-26 | 2.81 | 3.03 | 2.78 | 3.02 | 3.02 | qfq | 71,678,931 | 209,253,732 | 7.47% |
| 2024-06-25 | 2.92 | 2.95 | 2.79 | 2.81 | 2.81 | qfq | 52,366,400 | 149,302,385 | -2.77% |
| 2024-06-24 | 3.01 | 3.03 | 2.88 | 2.89 | 2.89 | qfq | 41,786,200 | 122,524,048 | -3.99% |
| 2024-06-21 | 3.06 | 3.09 | 3.00 | 3.01 | 3.01 | qfq | 38,000,900 | 115,303,516 | -1.95% |
| 2024-06-20 | 3.19 | 3.20 | 3.07 | 3.07 | 3.07 | qfq | 42,307,400 | 131,957,783 | -4.06% |
| 2024-06-19 | 3.24 | 3.28 | 3.18 | 3.20 | 3.20 | qfq | 38,168,192 | 123,181,851 | -1.54% |
| 2024-06-18 | 3.17 | 3.28 | 3.16 | 3.25 | 3.25 | qfq | 40,193,300 | 129,997,269 | 2.52% |
| 2024-06-17 | 3.17 | 3.19 | 3.14 | 3.17 | 3.17 | qfq | 33,295,600 | 105,492,180 | -1.55% |
| 2024-06-14 | 3.20 | 3.23 | 3.16 | 3.22 | 3.22 | qfq | 40,403,400 | 129,133,495 | 0.63% |
| 2024-06-13 | 3.20 | 3.26 | 3.15 | 3.20 | 3.20 | qfq | 54,433,280 | 174,296,614 | 0.00% |
| 2024-06-12 | 3.04 | 3.23 | 3.03 | 3.20 | 3.20 | qfq | 86,029,191 | 272,617,151 | 5.61% |
| 2024-06-11 | 2.95 | 3.07 | 2.87 | 3.03 | 3.03 | qfq | 56,025,083 | 167,031,988 | 2.36% |
| 2024-06-07 | 2.98 | 3.05 | 2.89 | 2.96 | 2.96 | qfq | 67,509,269 | 199,863,892 | 1.02% |
| 2024-06-06 | 3.15 | 3.21 | 2.85 | 2.93 | 2.93 | qfq | 124,194,832 | 368,288,037 | -7.28% |
| 2024-06-05 | 3.17 | 3.24 | 3.16 | 3.16 | 3.16 | qfq | 35,370,669 | 113,028,940 | -1.25% |
| 2024-06-04 | 3.26 | 3.28 | 3.13 | 3.20 | 3.20 | qfq | 53,470,642 | 169,974,315 | -2.74% |
| 2024-06-03 | 3.42 | 3.49 | 3.26 | 3.29 | 3.29 | qfq | 54,556,801 | 181,356,898 | -3.80% |
| 2024-05-31 | 3.27 | 3.47 | 3.26 | 3.42 | 3.42 | qfq | 68,078,160 | 230,400,036 | 4.91% |
| 2024-05-30 | 3.34 | 3.34 | 3.25 | 3.26 | 3.26 | qfq | 47,765,495 | 156,625,608 | -2.69% |
| 2024-05-29 | 3.36 | 3.40 | 3.33 | 3.35 | 3.35 | qfq | 37,389,209 | 125,760,802 | 0.00% |
| 2024-05-28 | 3.40 | 3.41 | 3.33 | 3.35 | 3.35 | qfq | 31,716,649 | 106,656,820 | -2.05% |
| 2024-05-27 | 3.46 | 3.48 | 3.33 | 3.42 | 3.42 | qfq | 39,179,000 | 132,363,345 | 0.59% |
| 2024-05-24 | 3.48 | 3.53 | 3.39 | 3.40 | 3.40 | qfq | 44,437,460 | 153,125,323 | -2.86% |
| 2024-05-23 | 3.61 | 3.63 | 3.48 | 3.50 | 3.50 | qfq | 50,659,800 | 178,503,771 | -3.05% |
| 2024-05-22 | 3.60 | 3.67 | 3.59 | 3.61 | 3.61 | qfq | 38,424,565 | 139,096,603 | -0.55% |
| 2024-05-21 | 3.71 | 3.78 | 3.60 | 3.63 | 3.63 | qfq | 55,003,657 | 201,727,991 | -2.16% |
| 2024-05-20 | 3.69 | 3.79 | 3.65 | 3.71 | 3.71 | qfq | 48,222,320 | 179,546,535 | 0.00% |
| 2024-05-17 | 3.73 | 3.78 | 3.67 | 3.71 | 3.71 | qfq | 55,482,580 | 205,948,339 | -0.80% |
| 2024-05-16 | 3.78 | 3.86 | 3.73 | 3.74 | 3.74 | qfq | 58,353,200 | 221,367,226 | -0.80% |
| 2024-05-15 | 3.82 | 3.87 | 3.74 | 3.77 | 3.77 | qfq | 70,216,100 | 266,348,739 | -1.31% |
| 2024-05-14 | 3.38 | 3.96 | 3.38 | 3.82 | 3.82 | qfq | 143,808,794 | 522,993,826 | 1.87% |
| 2024-05-13 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | qfq | 18,995,800 | 71,234,250 | -10.07% |
| 2024-05-10 | 4.25 | 4.31 | 4.14 | 4.17 | 4.17 | qfq | 38,939,292 | 162,843,710 | -1.88% |
| 2024-05-09 | 4.15 | 4.33 | 4.15 | 4.25 | 4.25 | qfq | 43,717,480 | 186,221,630 | 2.16% |
| 2024-05-08 | 4.28 | 4.30 | 4.15 | 4.16 | 4.16 | qfq | 46,710,180 | 196,350,457 | -3.93% |
| 2024-05-07 | 4.27 | 4.41 | 4.25 | 4.33 | 4.33 | qfq | 47,100,751 | 204,935,209 | 0.70% |
| 2024-05-06 | 4.38 | 4.43 | 4.25 | 4.30 | 4.30 | qfq | 54,313,400 | 234,907,130 | 0.23% |
| 2024-04-30 | 4.28 | 4.38 | 4.20 | 4.29 | 4.29 | qfq | 72,090,354 | 308,756,531 | 2.14% |
| 2024-04-29 | 4.04 | 4.22 | 4.04 | 4.20 | 4.20 | qfq | 58,096,221 | 242,251,155 | 4.22% |
| 2024-04-26 | 3.89 | 4.07 | 3.89 | 4.03 | 4.03 | qfq | 57,631,301 | 230,912,373 | 3.07% |
| 2024-04-25 | 3.97 | 4.03 | 3.87 | 3.91 | 3.91 | qfq | 57,999,357 | 229,305,440 | -3.46% |
| 2024-04-24 | 3.97 | 4.06 | 3.94 | 4.05 | 4.05 | qfq | 41,430,880 | 166,755,543 | 1.76% |
| 2024-04-23 | 3.95 | 4.06 | 3.94 | 3.98 | 3.98 | qfq | 45,257,880 | 181,327,276 | 1.53% |
| 2024-04-22 | 3.90 | 3.99 | 3.81 | 3.92 | 3.92 | qfq | 33,915,449 | 132,398,696 | 0.00% |
| 2024-04-19 | 3.98 | 4.02 | 3.90 | 3.92 | 3.92 | qfq | 42,737,665 | 168,538,889 | -2.24% |
| 2024-04-18 | 4.09 | 4.13 | 3.98 | 4.01 | 4.01 | qfq | 52,332,521 | 211,936,747 | -1.96% |
| 2024-04-17 | 3.83 | 4.10 | 3.83 | 4.09 | 4.09 | qfq | 64,013,252 | 257,721,153 | 8.78% |
| 2024-04-16 | 4.09 | 4.11 | 3.75 | 3.76 | 3.76 | qfq | 70,952,239 | 275,334,696 | -8.52% |
| 2024-04-15 | 4.26 | 4.31 | 4.00 | 4.11 | 4.11 | qfq | 66,192,043 | 273,813,698 | -4.86% |
| 2024-04-12 | 4.42 | 4.47 | 4.31 | 4.32 | 4.32 | qfq | 39,926,940 | 174,534,187 | -2.92% |
| 2024-04-11 | 4.34 | 4.52 | 4.31 | 4.45 | 4.45 | qfq | 49,361,300 | 219,697,595 | 2.06% |
| 2024-04-10 | 4.52 | 4.52 | 4.31 | 4.36 | 4.36 | qfq | 44,938,773 | 197,485,383 | -3.96% |
| 2024-04-09 | 4.52 | 4.56 | 4.44 | 4.54 | 4.54 | qfq | 39,481,540 | 177,817,166 | 2.25% |
| 2024-04-08 | 4.55 | 4.56 | 4.42 | 4.44 | 4.44 | qfq | 52,995,726 | 237,339,044 | -3.27% |
| 2024-04-03 | 4.74 | 4.74 | 4.55 | 4.59 | 4.59 | qfq | 61,240,440 | 281,615,583 | -3.16% |
| 2024-04-02 | 4.86 | 4.90 | 4.68 | 4.74 | 4.74 | qfq | 69,889,321 | 331,858,909 | -3.07% |
| 2024-04-01 | 4.78 | 4.95 | 4.78 | 4.89 | 4.89 | qfq | 72,533,227 | 353,778,416 | 1.03% |
| 2024-03-29 | 4.91 | 4.93 | 4.75 | 4.84 | 4.84 | qfq | 94,537,706 | 456,184,030 | -3.39% |
| 2024-03-28 | 4.60 | 5.06 | 4.56 | 5.01 | 5.01 | qfq | 160,498,145 | 789,472,140 | 8.91% |
| 2024-03-27 | 4.96 | 4.99 | 4.60 | 4.60 | 4.60 | qfq | 103,441,446 | 491,264,006 | -7.26% |
| 2024-03-26 | 5.07 | 5.18 | 4.93 | 4.96 | 4.96 | qfq | 103,133,399 | 519,595,743 | -3.69% |
| 2024-03-25 | 5.41 | 5.52 | 5.13 | 5.15 | 5.15 | qfq | 159,849,070 | 853,897,825 | -3.01% |
| 2024-03-22 | 5.40 | 5.58 | 5.16 | 5.31 | 5.31 | qfq | 196,961,378 | 1,050,667,281 | -2.93% |
| 2024-03-21 | 5.69 | 5.80 | 5.40 | 5.47 | 5.47 | qfq | 270,657,530 | 1,514,783,216 | 3.80% |
| 2024-03-20 | 4.92 | 5.40 | 4.92 | 5.27 | 5.27 | qfq | 208,410,540 | 1,078,991,523 | 6.68% |
| 2024-03-19 | 4.99 | 5.09 | 4.94 | 4.94 | 4.94 | qfq | 93,839,270 | 470,491,758 | -0.20% |
| 2024-03-18 | 4.98 | 4.98 | 4.86 | 4.95 | 4.95 | qfq | 75,219,085 | 370,738,319 | 0.81% |
| 2024-03-15 | 4.81 | 4.91 | 4.75 | 4.91 | 4.91 | qfq | 58,028,870 | 281,197,218 | 1.45% |
| 2024-03-14 | 4.95 | 4.95 | 4.77 | 4.84 | 4.84 | qfq | 81,039,291 | 394,216,813 | -3.01% |
| 2024-03-13 | 4.84 | 5.06 | 4.81 | 4.99 | 4.99 | qfq | 131,132,208 | 649,199,621 | 3.10% |
| 2024-03-12 | 4.76 | 4.85 | 4.75 | 4.84 | 4.84 | qfq | 67,348,735 | 323,899,910 | 2.11% |
| 2024-03-11 | 4.64 | 4.75 | 4.60 | 4.74 | 4.74 | qfq | 52,249,346 | 245,414,798 | 1.50% |
| 2024-03-08 | 4.63 | 4.73 | 4.58 | 4.67 | 4.67 | qfq | 50,768,615 | 236,698,882 | 0.43% |
| 2024-03-07 | 4.83 | 4.86 | 4.63 | 4.65 | 4.65 | qfq | 74,232,680 | 351,221,711 | -3.33% |
| 2024-03-06 | 4.85 | 4.90 | 4.76 | 4.81 | 4.81 | qfq | 65,852,929 | 317,622,698 | -1.03% |
| 2024-03-05 | 4.91 | 5.03 | 4.81 | 4.86 | 4.86 | qfq | 103,254,919 | 505,275,897 | -2.99% |
| 2024-03-04 | 4.91 | 5.03 | 4.76 | 5.01 | 5.01 | qfq | 102,889,756 | 504,010,961 | 2.45% |
| 2024-03-01 | 4.76 | 4.93 | 4.74 | 4.89 | 4.89 | qfq | 105,032,186 | 508,868,266 | 1.88% |
| 2024-02-29 | 4.48 | 4.83 | 4.46 | 4.80 | 4.80 | qfq | 123,508,352 | 585,270,061 | 5.73% |
| 2024-02-28 | 5.03 | 5.19 | 4.53 | 4.54 | 4.54 | qfq | 186,096,068 | 917,747,652 | -9.74% |
| 2024-02-27 | 4.81 | 5.06 | 4.75 | 5.03 | 5.03 | qfq | 137,431,945 | 673,637,598 | 2.24% |
| 2024-02-26 | 4.74 | 5.20 | 4.61 | 4.92 | 4.92 | qfq | 177,099,318 | 852,911,362 | 3.80% |
| 2024-02-23 | 4.64 | 4.76 | 4.54 | 4.74 | 4.74 | qfq | 146,862,524 | 688,206,243 | 2.16% |
| 2024-02-22 | 4.39 | 4.70 | 4.39 | 4.64 | 4.64 | qfq | 145,856,843 | 663,963,378 | 5.69% |
| 2024-02-21 | 4.45 | 4.72 | 4.30 | 4.39 | 4.39 | qfq | 175,219,843 | 795,290,919 | -1.79% |
| 2024-02-20 | 4.07 | 4.47 | 4.00 | 4.47 | 4.47 | qfq | 109,890,800 | 467,927,744 | 10.10% |
| 2024-02-19 | 3.95 | 4.08 | 3.94 | 4.06 | 4.06 | qfq | 88,563,199 | 355,462,358 | 7.12% |
| 2024-02-08 | 3.55 | 3.83 | 3.53 | 3.79 | 3.79 | qfq | 79,828,942 | 299,125,966 | 7.67% |
| 2024-02-07 | 3.49 | 3.63 | 3.42 | 3.52 | 3.52 | qfq | 79,847,950 | 282,335,460 | 2.33% |
| 2024-02-06 | 3.21 | 3.59 | 3.06 | 3.44 | 3.44 | qfq | 91,257,323 | 303,315,352 | 1.78% |
| 2024-02-05 | 3.78 | 3.78 | 3.38 | 3.38 | 3.38 | qfq | 95,061,236 | 330,637,624 | -9.87% |
| 2024-02-02 | 3.56 | 3.85 | 3.39 | 3.75 | 3.75 | qfq | 129,637,421 | 480,123,125 | 2.74% |
| 2024-02-01 | 3.65 | 3.85 | 3.65 | 3.65 | 3.65 | qfq | 141,641,753 | 522,378,009 | -9.88% |
| 2024-01-31 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | qfq | 14,194,300 | 57,486,915 | -10.00% |
| 2024-01-30 | 4.74 | 4.78 | 4.46 | 4.50 | 4.50 | qfq | 59,241,116 | 272,528,404 | -5.26% |
| 2024-01-29 | 5.03 | 5.06 | 4.75 | 4.75 | 4.75 | qfq | 60,277,524 | 292,367,205 | -5.57% |
| 2024-01-26 | 5.07 | 5.19 | 5.00 | 5.03 | 5.03 | qfq | 64,352,494 | 327,251,667 | -0.79% |
| 2024-01-25 | 4.93 | 5.08 | 4.84 | 5.07 | 5.07 | qfq | 66,103,943 | 330,134,446 | 2.84% |
| 2024-01-24 | 4.92 | 4.97 | 4.72 | 4.93 | 4.93 | qfq | 67,236,997 | 326,896,535 | 0.00% |
| 2024-01-23 | 4.82 | 4.96 | 4.72 | 4.93 | 4.93 | qfq | 65,148,584 | 318,475,096 | 1.86% |
| 2024-01-22 | 5.23 | 5.31 | 4.79 | 4.84 | 4.84 | qfq | 98,527,503 | 494,621,616 | -8.85% |
| 2024-01-19 | 5.25 | 5.45 | 5.22 | 5.31 | 5.31 | qfq | 83,577,464 | 447,037,926 | 0.19% |
| 2024-01-18 | 5.19 | 5.31 | 5.06 | 5.30 | 5.30 | qfq | 86,848,889 | 450,438,409 | 0.19% |
| 2024-01-17 | 5.60 | 5.63 | 5.26 | 5.29 | 5.29 | qfq | 97,517,697 | 526,134,769 | -6.04% |
| 2024-01-16 | 5.80 | 5.82 | 5.53 | 5.63 | 5.63 | qfq | 109,663,999 | 619,270,867 | -3.76% |
| 2024-01-15 | 5.74 | 6.02 | 5.71 | 5.85 | 5.85 | qfq | 124,220,485 | 730,259,470 | 1.74% |
| 2024-01-12 | 5.77 | 6.04 | 5.75 | 5.75 | 5.75 | qfq | 136,925,561 | 802,996,457 | -0.86% |
| 2024-01-11 | 5.54 | 5.88 | 5.48 | 5.80 | 5.80 | qfq | 126,713,412 | 729,460,999 | 2.11% |
| 2024-01-10 | 5.81 | 5.90 | 5.49 | 5.68 | 5.68 | qfq | 140,341,275 | 795,783,827 | -2.57% |
| 2024-01-09 | 5.92 | 6.00 | 5.73 | 5.83 | 5.83 | qfq | 147,594,178 | 861,168,012 | -2.02% |
| 2024-01-08 | 5.87 | 6.03 | 5.77 | 5.95 | 5.95 | qfq | 224,306,843 | 1,323,160,202 | -0.34% |
| 2024-01-05 | 5.48 | 5.97 | 5.36 | 5.97 | 5.97 | qfq | 241,072,990 | 1,392,787,931 | 9.94% |
| 2024-01-04 | 5.48 | 5.50 | 5.32 | 5.43 | 5.43 | qfq | 63,780,280 | 345,098,833 | -1.81% |
| 2024-01-03 | 5.53 | 5.64 | 5.41 | 5.53 | 5.53 | qfq | 85,567,984 | 473,061,410 | 0.36% |
| 2024-01-02 | 5.63 | 5.76 | 5.51 | 5.51 | 5.51 | qfq | 91,411,100 | 511,268,663 | -0.18% |
| 2023-12-29 | 5.33 | 5.57 | 5.30 | 5.52 | 5.52 | qfq | 101,003,603 | 553,001,331 | 3.56% |
| 2023-12-28 | 5.33 | 5.42 | 5.15 | 5.33 | 5.33 | qfq | 104,951,216 | 558,203,025 | -0.56% |
| 2023-12-27 | 5.23 | 5.40 | 5.18 | 5.36 | 5.36 | qfq | 114,733,940 | 609,520,546 | 2.68% |
| 2023-12-26 | 5.54 | 5.58 | 5.18 | 5.22 | 5.22 | qfq | 167,254,577 | 889,312,817 | -6.45% |
| 2023-12-25 | 5.54 | 5.88 | 5.54 | 5.58 | 5.58 | qfq | 185,506,504 | 1,049,636,128 | -5.26% |
| 2023-12-22 | 6.43 | 6.49 | 5.89 | 5.89 | 5.89 | qfq | 276,320,228 | 1,703,360,447 | -9.94% |
| 2023-12-21 | 6.15 | 6.80 | 6.12 | 6.54 | 6.54 | qfq | 360,903,832 | 2,327,231,401 | 5.48% |
| 2023-12-20 | 6.33 | 6.62 | 6.17 | 6.20 | 6.20 | qfq | 393,794,195 | 2,516,265,934 | -1.74% |
| 2023-12-19 | 5.74 | 6.31 | 5.70 | 6.31 | 6.31 | qfq | 257,766,735 | 1,601,953,173 | 9.93% |
| 2023-12-18 | 5.96 | 5.97 | 5.72 | 5.74 | 5.74 | qfq | 121,850,028 | 709,157,773 | -3.85% |
| 2023-12-15 | 5.72 | 6.12 | 5.61 | 5.97 | 5.97 | qfq | 185,594,911 | 1,096,706,057 | 4.92% |
| 2023-12-14 | 5.80 | 5.87 | 5.67 | 5.69 | 5.69 | qfq | 61,256,790 | 353,027,834 | -1.04% |
| 2023-12-13 | 5.81 | 5.92 | 5.74 | 5.75 | 5.75 | qfq | 81,294,088 | 474,189,498 | -1.88% |
| 2023-12-12 | 5.80 | 5.96 | 5.78 | 5.86 | 5.86 | qfq | 118,853,398 | 697,737,252 | 1.56% |
| 2023-12-11 | 5.64 | 5.78 | 5.61 | 5.77 | 5.77 | qfq | 84,191,603 | 481,173,046 | 1.58% |
| 2023-12-08 | 5.68 | 5.73 | 5.55 | 5.68 | 5.68 | qfq | 84,645,140 | 477,508,923 | 0.00% |
| 2023-12-07 | 5.60 | 5.72 | 5.55 | 5.68 | 5.68 | qfq | 81,362,229 | 459,423,375 | 1.97% |
| 2023-12-06 | 5.35 | 5.64 | 5.25 | 5.57 | 5.57 | qfq | 80,828,300 | 442,121,806 | 3.53% |
| 2023-12-05 | 5.66 | 5.69 | 5.37 | 5.38 | 5.38 | qfq | 75,061,349 | 411,045,880 | -4.78% |
| 2023-12-04 | 5.71 | 5.79 | 5.64 | 5.65 | 5.65 | qfq | 79,217,201 | 452,681,454 | -0.88% |
| 2023-12-01 | 5.48 | 5.71 | 5.47 | 5.70 | 5.70 | qfq | 115,085,389 | 648,304,093 | 4.20% |
| 2023-11-30 | 5.52 | 5.55 | 5.40 | 5.47 | 5.47 | qfq | 50,571,533 | 276,785,974 | -1.08% |
| 2023-11-29 | 5.62 | 5.67 | 5.47 | 5.53 | 5.53 | qfq | 71,942,232 | 399,909,770 | -3.15% |
| 2023-11-28 | 5.64 | 5.73 | 5.52 | 5.71 | 5.71 | qfq | 58,742,500 | 330,866,571 | 0.35% |
| 2023-11-27 | 5.82 | 5.82 | 5.59 | 5.69 | 5.69 | qfq | 67,220,646 | 380,316,347 | -1.90% |
| 2023-11-24 | 5.86 | 5.92 | 5.68 | 5.80 | 5.80 | qfq | 93,894,151 | 543,168,095 | -1.69% |
| 2023-11-23 | 5.81 | 5.90 | 5.62 | 5.90 | 5.90 | qfq | 118,878,588 | 683,068,308 | 0.34% |
| 2023-11-22 | 5.75 | 6.20 | 5.74 | 5.88 | 5.88 | qfq | 188,774,474 | 1,125,318,885 | 1.20% |
| 2023-11-21 | 5.69 | 5.87 | 5.67 | 5.81 | 5.81 | qfq | 119,887,769 | 691,528,583 | 2.29% |
| 2023-11-20 | 5.69 | 5.73 | 5.60 | 5.68 | 5.68 | qfq | 59,061,440 | 334,583,242 | -0.35% |
| 2023-11-17 | 5.68 | 5.77 | 5.66 | 5.70 | 5.70 | qfq | 78,377,466 | 446,864,264 | -0.70% |
| 2023-11-16 | 5.56 | 5.75 | 5.51 | 5.74 | 5.74 | qfq | 111,274,413 | 631,598,010 | 2.50% |
| 2023-11-15 | 5.68 | 5.71 | 5.57 | 5.60 | 5.60 | qfq | 57,897,473 | 325,436,791 | -1.06% |
| 2023-11-14 | 5.56 | 5.69 | 5.54 | 5.66 | 5.66 | qfq | 67,186,747 | 378,682,352 | 1.07% |
| 2023-11-13 | 5.57 | 5.68 | 5.52 | 5.60 | 5.60 | qfq | 78,475,089 | 439,925,901 | 1.63% |
| 2023-11-10 | 5.63 | 5.70 | 5.49 | 5.51 | 5.51 | qfq | 79,151,649 | 438,614,250 | -2.65% |
| 2023-11-09 | 5.90 | 5.90 | 5.60 | 5.66 | 5.66 | qfq | 131,726,259 | 751,886,754 | -2.75% |
| 2023-11-08 | 5.50 | 5.99 | 5.48 | 5.82 | 5.82 | qfq | 207,195,849 | 1,199,398,705 | 5.05% |
| 2023-11-07 | 5.48 | 5.58 | 5.41 | 5.54 | 5.54 | qfq | 123,772,357 | 681,299,039 | 1.09% |
| 2023-11-06 | 5.25 | 5.53 | 5.24 | 5.48 | 5.48 | qfq | 127,275,889 | 686,480,932 | 5.18% |
| 2023-11-03 | 5.17 | 5.24 | 5.08 | 5.21 | 5.21 | qfq | 67,056,689 | 346,950,054 | 0.97% |
| 2023-11-02 | 5.14 | 5.28 | 5.12 | 5.16 | 5.16 | qfq | 91,455,056 | 477,541,171 | 0.39% |
| 2023-11-01 | 5.07 | 5.25 | 5.04 | 5.14 | 5.14 | qfq | 62,725,993 | 324,413,422 | 1.18% |
| 2023-10-31 | 5.05 | 5.19 | 5.03 | 5.08 | 5.08 | qfq | 66,151,753 | 338,277,061 | -0.39% |
| 2023-10-30 | 4.99 | 5.13 | 4.97 | 5.10 | 5.10 | qfq | 82,730,637 | 419,220,242 | 4.29% |
| 2023-10-27 | 4.89 | 4.92 | 4.76 | 4.89 | 4.89 | qfq | 52,644,820 | 255,039,326 | -0.41% |
| 2023-10-26 | 4.88 | 4.97 | 4.81 | 4.91 | 4.91 | qfq | 85,061,180 | 415,694,715 | -2.00% |
| 2023-10-25 | 4.83 | 5.18 | 4.81 | 5.01 | 5.01 | qfq | 89,422,178 | 446,301,587 | 4.16% |
| 2023-10-24 | 4.74 | 4.85 | 4.72 | 4.81 | 4.81 | qfq | 46,840,773 | 224,924,620 | 2.78% |
| 2023-10-23 | 4.85 | 4.86 | 4.65 | 4.68 | 4.68 | qfq | 36,111,600 | 170,794,794 | -3.11% |
| 2023-10-20 | 4.90 | 4.97 | 4.82 | 4.83 | 4.83 | qfq | 32,140,303 | 156,695,520 | -2.23% |
| 2023-10-19 | 4.97 | 5.06 | 4.93 | 4.94 | 4.94 | qfq | 35,242,932 | 176,179,918 | -0.80% |
| 2023-10-18 | 5.08 | 5.09 | 4.92 | 4.98 | 4.98 | qfq | 39,593,654 | 197,022,342 | -2.16% |
| 2023-10-17 | 5.11 | 5.13 | 5.05 | 5.09 | 5.09 | qfq | 25,722,591 | 130,753,842 | -0.39% |
| 2023-10-16 | 5.18 | 5.20 | 5.08 | 5.11 | 5.11 | qfq | 38,209,000 | 195,681,126 | -1.35% |
| 2023-10-13 | 5.25 | 5.26 | 5.17 | 5.18 | 5.18 | qfq | 39,488,820 | 205,366,335 | -1.71% |
| 2023-10-12 | 5.35 | 5.38 | 5.26 | 5.27 | 5.27 | qfq | 37,407,780 | 197,880,647 | -1.50% |
| 2023-10-11 | 5.27 | 5.39 | 5.22 | 5.35 | 5.35 | qfq | 41,161,200 | 219,694,883 | 1.33% |
| 2023-10-10 | 5.25 | 5.35 | 5.24 | 5.28 | 5.28 | qfq | 32,161,634 | 170,242,187 | 0.57% |
| 2023-10-09 | 5.30 | 5.30 | 5.18 | 5.25 | 5.25 | qfq | 33,170,754 | 173,455,574 | -0.94% |
| 2023-09-28 | 5.28 | 5.33 | 5.23 | 5.30 | 5.30 | qfq | 37,507,500 | 198,071,714 | 1.15% |
| 2023-09-27 | 5.15 | 5.29 | 5.14 | 5.24 | 5.24 | qfq | 44,413,833 | 232,888,378 | 0.96% |
| 2023-09-26 | 5.14 | 5.27 | 5.10 | 5.19 | 5.19 | qfq | 38,279,738 | 199,024,748 | 0.58% |
| 2023-09-25 | 5.28 | 5.28 | 5.14 | 5.16 | 5.16 | qfq | 37,379,100 | 194,811,566 | -1.15% |
| 2023-09-22 | 5.05 | 5.23 | 5.04 | 5.22 | 5.22 | qfq | 44,332,876 | 229,526,036 | 2.96% |
| 2023-09-21 | 5.12 | 5.15 | 5.05 | 5.07 | 5.07 | qfq | 28,278,417 | 144,046,639 | -0.78% |
| 2023-09-20 | 5.17 | 5.19 | 5.11 | 5.11 | 5.11 | qfq | 20,659,212 | 106,399,348 | -0.58% |
| 2023-09-19 | 5.25 | 5.26 | 5.12 | 5.14 | 5.14 | qfq | 35,326,800 | 182,427,838 | -2.10% |
| 2023-09-18 | 5.22 | 5.26 | 5.16 | 5.25 | 5.25 | qfq | 24,977,003 | 130,724,282 | 0.38% |
| 2023-09-15 | 5.28 | 5.31 | 5.20 | 5.23 | 5.23 | qfq | 29,509,052 | 154,527,427 | -0.76% |
| 2023-09-14 | 5.43 | 5.43 | 5.25 | 5.27 | 5.27 | qfq | 40,365,121 | 213,878,598 | -2.77% |
| 2023-09-13 | 5.51 | 5.52 | 5.35 | 5.42 | 5.42 | qfq | 47,618,136 | 257,217,147 | -1.99% |
| 2023-09-12 | 5.60 | 5.60 | 5.50 | 5.53 | 5.53 | qfq | 38,912,788 | 215,293,829 | -1.78% |
| 2023-09-11 | 5.54 | 5.70 | 5.54 | 5.63 | 5.63 | qfq | 55,068,500 | 308,742,564 | 1.99% |
| 2023-09-08 | 5.62 | 5.62 | 5.45 | 5.52 | 5.52 | qfq | 74,116,739 | 407,896,788 | -3.83% |
| 2023-09-07 | 5.76 | 5.93 | 5.69 | 5.74 | 5.74 | qfq | 68,228,901 | 395,623,828 | 0.70% |
| 2023-09-06 | 5.79 | 5.79 | 5.66 | 5.70 | 5.70 | qfq | 38,220,760 | 218,038,489 | -2.06% |
| 2023-09-05 | 5.93 | 5.93 | 5.77 | 5.82 | 5.82 | qfq | 42,522,711 | 248,212,284 | -1.85% |
| 2023-09-04 | 5.90 | 5.93 | 5.82 | 5.93 | 5.93 | qfq | 40,357,220 | 237,380,510 | 0.68% |
| 2023-09-01 | 5.87 | 5.95 | 5.82 | 5.89 | 5.89 | qfq | 41,501,576 | 244,285,252 | 1.03% |
| 2023-08-31 | 5.93 | 5.94 | 5.82 | 5.83 | 5.83 | qfq | 44,586,451 | 261,231,978 | -2.35% |
| 2023-08-30 | 5.90 | 6.01 | 5.81 | 5.97 | 5.97 | qfq | 78,487,650 | 464,322,731 | 1.70% |
| 2023-08-29 | 5.60 | 5.90 | 5.56 | 5.87 | 5.87 | qfq | 78,460,030 | 453,605,796 | 4.45% |
| 2023-08-28 | 5.88 | 5.98 | 5.62 | 5.62 | 5.62 | qfq | 51,768,195 | 297,003,370 | 0.18% |
| 2023-08-25 | 5.80 | 5.81 | 5.58 | 5.61 | 5.61 | qfq | 72,504,254 | 412,784,757 | -5.40% |
| 2023-08-24 | 5.86 | 6.17 | 5.82 | 5.93 | 5.93 | qfq | 108,478,833 | 650,854,723 | 3.67% |
| 2023-08-23 | 5.84 | 5.86 | 5.70 | 5.72 | 5.72 | qfq | 47,683,862 | 274,672,861 | -1.89% |
| 2023-08-22 | 5.65 | 5.83 | 5.63 | 5.83 | 5.83 | qfq | 60,424,208 | 346,151,870 | 3.55% |
| 2023-08-21 | 5.61 | 5.78 | 5.60 | 5.63 | 5.63 | qfq | 38,162,037 | 217,456,668 | -0.71% |
| 2023-08-18 | 5.89 | 5.94 | 5.67 | 5.67 | 5.67 | qfq | 48,005,811 | 276,825,793 | -3.57% |
| 2023-08-17 | 5.86 | 5.91 | 5.75 | 5.88 | 5.88 | qfq | 32,122,692 | 188,186,267 | 0.34% |
| 2023-08-16 | 5.98 | 6.02 | 5.70 | 5.86 | 5.86 | qfq | 45,277,265 | 266,461,594 | -2.66% |
| 2023-08-15 | 6.09 | 6.12 | 5.96 | 6.02 | 6.02 | qfq | 39,698,036 | 239,887,263 | -1.15% |
| 2023-08-14 | 5.90 | 6.09 | 5.86 | 6.09 | 6.09 | qfq | 48,495,133 | 291,467,878 | 2.70% |
| 2023-08-11 | 6.02 | 6.10 | 5.90 | 5.93 | 5.93 | qfq | 39,396,902 | 236,256,091 | -1.98% |
| 2023-08-10 | 5.99 | 6.12 | 5.97 | 6.05 | 6.05 | qfq | 35,440,102 | 214,650,180 | 1.00% |
| 2023-08-09 | 6.15 | 6.16 | 5.95 | 5.99 | 5.99 | qfq | 50,822,324 | 307,020,871 | -2.76% |
| 2023-08-08 | 6.23 | 6.29 | 6.15 | 6.16 | 6.16 | qfq | 45,250,491 | 281,328,658 | -1.91% |
| 2023-08-07 | 6.20 | 6.30 | 6.15 | 6.28 | 6.28 | qfq | 58,990,979 | 368,347,004 | 1.13% |
| 2023-08-04 | 6.11 | 6.27 | 6.09 | 6.21 | 6.21 | qfq | 73,296,693 | 454,202,665 | 2.14% |
| 2023-08-03 | 6.12 | 6.18 | 6.06 | 6.08 | 6.08 | qfq | 43,877,020 | 268,120,304 | 0.50% |
| 2023-08-02 | 6.09 | 6.09 | 6.01 | 6.05 | 6.05 | qfq | 37,058,367 | 223,663,961 | -0.82% |
| 2023-08-01 | 6.16 | 6.18 | 6.07 | 6.10 | 6.10 | qfq | 42,118,987 | 256,989,858 | -1.45% |
| 2023-07-31 | 6.10 | 6.23 | 5.97 | 6.19 | 6.19 | qfq | 60,824,368 | 375,033,089 | 1.98% |
| 2023-07-28 | 6.00 | 6.11 | 5.93 | 6.07 | 6.07 | qfq | 49,096,823 | 296,034,723 | 0.50% |
| 2023-07-27 | 6.09 | 6.14 | 5.97 | 6.04 | 6.04 | qfq | 55,902,359 | 339,131,676 | -0.82% |
| 2023-07-26 | 6.46 | 6.47 | 6.05 | 6.09 | 6.09 | qfq | 119,085,998 | 735,986,970 | -6.02% |
| 2023-07-25 | 6.45 | 6.53 | 6.40 | 6.48 | 6.48 | qfq | 61,812,770 | 399,644,138 | 1.89% |
| 2023-07-24 | 6.44 | 6.54 | 6.34 | 6.36 | 6.36 | qfq | 60,209,000 | 387,380,529 | -2.30% |
| 2023-07-21 | 6.70 | 6.75 | 6.50 | 6.51 | 6.51 | qfq | 72,020,301 | 474,793,095 | -3.70% |
| 2023-07-20 | 6.82 | 6.96 | 6.73 | 6.76 | 6.76 | qfq | 86,472,242 | 590,865,789 | -2.03% |
| 2023-07-19 | 6.60 | 7.08 | 6.54 | 6.90 | 6.90 | qfq | 140,794,625 | 964,783,391 | 5.02% |
| 2023-07-18 | 6.69 | 6.69 | 6.55 | 6.57 | 6.57 | qfq | 49,280,868 | 325,299,264 | -2.23% |